FINAL PRE-CLEARING PRICES AS OF 02/01/23 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 ---- ---- ---- ---- 1882.0 -1.7 1883.7 MAR23 ---- ---- ---- ---- 1882.4 -1.7 1884.1 APR23 ---- ---- ---- ---- 1879.5 -1.7 1881.2 JUN23 ---- ---- ---- ---- 1872.1 -1.7 1873.8 AUG23 ---- ---- ---- ---- 1868.0 -1.7 1869.7 OCT23 ---- ---- ---- ---- 1863.9 -1.7 1865.6 DEC23 ---- ---- ---- ---- 1859.8 -1.7 1861.5 FEB24 ---- ---- ---- ---- 1857.7 -1.7 1859.4 APR24 ---- ---- ---- ---- 1852.7 -1.7 1854.4 JUN24 ---- ---- ---- ---- 1847.7 -1.7 1849.4 AUG24 ---- ---- ---- ---- 1843.6 -1.7 1845.3 OCT24 ---- ---- ---- ---- 1839.5 -1.7 1841.2 DEC24 ---- ---- ---- ---- 1835.7 -1.7 1837.4 JUN25 ---- ---- ---- ---- 1823.7 -1.7 1825.4 DEC25 ---- ---- ---- ---- 1811.7 -1.7 1813.4 JUN26 ---- ---- ---- ---- 1799.7 -1.7 1801.4 DEC26 ---- ---- ---- ---- 1791.7 -1.7 1793.4 JUN27 ---- ---- ---- ---- 1781.7 -1.7 1783.4 DEC27 ---- ---- ---- ---- 1771.7 -1.7 1773.4 JUN28 ---- ---- ---- ---- 1761.7 -1.7 1763.4 DEC28 ---- ---- ---- ---- 1751.7 -1.7 1753.4 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 210.95 UNCH 210.95 486 FEB23 ---- ---- ---- ---- 238.75 -1.25 240.00 554 MAR23 ---- ---- ---- ---- 227.25 UNCH 227.25 100 907 APR23 ---- ---- ---- ---- 228.25 UNCH 228.25 100 813 MAY23 ---- ---- ---- ---- 230.75 UNCH 230.75 100 783 JUN23 ---- ---- ---- ---- 250.00 +16.87 233.13 116 775 JLY23 ---- ---- ---- ---- 250.00 +2.00 248.00 16 477 AUG23 ---- ---- ---- ---- 250.00 +2.00 248.00 16 472 SEP23 ---- ---- ---- ---- 250.00 +2.00 248.00 16 469 OCT23 ---- ---- ---- ---- 250.00 +2.00 248.00 16 472 NOV23 ---- ---- ---- ---- 250.00 +2.00 248.00 16 449 DEC23 ---- ---- ---- ---- 250.00 +2.00 248.00 16 491 TOTAL EST.VOL VOLUME OPEN INT TOTAL 512 7148 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 348.47 UNCH 348.47 70 FEB23 ---- ---- ---- ---- 348.85 +.85 348.00 100 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 ---- ---- ---- 2578.75A 2608.50 -30.50 4 2639.00 16 231 MAR23 2628.50 2643.00 2593.75A 2617.00B 2626.00 -26.00 1924 2652.00 181 407 APR23 2649.50 2658.75B 2598.50A 2622.50A 2633.00 -27.00 3653 2660.00 1036 681 MAY23 2659.00 2659.00 2609.25A 2631.00A 2641.50 -26.75 610 2668.25 469 449 JUN23 2657.75 2661.25 2616.00A 2643.75B 2648.50 -27.75 530 2676.25 44 209 JLY23 ---- ---- ---- 2618.00A 2652.00 -24.75 2676.75 7 5 AUG23 ---- ---- ---- ---- 2664.75 -25.25 2690.00 SEP23 ---- ---- ---- ---- 2678.50 -25.50 2704.00 OCT23 ---- ---- ---- ---- 2690.50 -26.00 2716.50 NOV23 ---- ---- ---- ---- 2705.00 -26.25 2731.25 DEC23 ---- ---- ---- 2699.00A 2710.50 -26.75 2737.25 10 JAN24 ---- ---- ---- ---- 2719.75 -27.25 2747.00 FEB24 ---- ---- ---- ---- 2731.25 -27.75 2759.00 MAR24 ---- ---- ---- ---- 2741.00 -28.50 2769.50 APR24 ---- ---- ---- ---- 2748.75 -29.00 2777.75 MAY24 ---- ---- ---- ---- 2755.50 -29.50 2785.00 JUN24 ---- ---- ---- ---- 2762.25 -30.00 2792.25 JLY24 ---- ---- ---- ---- 2770.75 -30.50 2801.25 AUG24 ---- ---- ---- ---- 2781.00 -31.00 2812.00 SEP24 ---- ---- ---- ---- 2789.75 -31.75 2821.50 OCT24 ---- ---- ---- ---- 2797.75 -32.25 2830.00 NOV24 ---- ---- ---- ---- 2808.50 -32.75 2841.25 DEC24 ---- ---- ---- ---- 2791.75 -33.25 2825.00 9 JAN25 ---- ---- ---- ---- 2798.75 -33.25 2832.00 FEB25 ---- ---- ---- ---- 2805.75 -33.25 2839.00 MAR25 ---- ---- ---- ---- 2812.75 -33.25 2846.00 APR25 ---- ---- ---- ---- 2821.75 -33.25 2855.00 MAY25 ---- ---- ---- ---- 2830.75 -33.25 2864.00 JUN25 ---- ---- ---- ---- 2838.75 -33.25 2872.00 JLY25 ---- ---- ---- ---- 2847.75 -33.25 2881.00 AUG25 ---- ---- ---- ---- 2855.75 -33.25 2889.00 SEP25 ---- ---- ---- ---- 2863.75 -33.25 2897.00 OCT25 ---- ---- ---- ---- 2871.75 -33.25 2905.00 NOV25 ---- ---- ---- ---- 2878.75 -33.25 2912.00 DEC25 ---- ---- ---- ---- 2886.75 -33.25 2920.00 JAN26 ---- ---- ---- ---- 2894.75 -33.25 2928.00 FEB26 ---- ---- ---- ---- 2902.75 -33.25 2936.00 MAR26 ---- ---- ---- ---- 2910.75 -33.25 2944.00 APR26 ---- ---- ---- ---- 2919.75 -33.25 2953.00 MAY26 ---- ---- ---- ---- 2927.75 -33.25 2961.00 JUN26 ---- ---- ---- ---- 2935.75 -33.25 2969.00 JLY26 ---- ---- ---- ---- 2943.75 -33.25 2977.00 AUG26 ---- ---- ---- ---- 2950.75 -33.25 2984.00 SEP26 ---- ---- ---- ---- 2958.75 -33.25 2992.00 OCT26 ---- ---- ---- ---- 2965.75 -33.25 2999.00 NOV26 ---- ---- ---- ---- 2973.75 -33.25 3007.00 DEC26 ---- ---- ---- ---- 2981.75 -33.25 3015.00 JAN27 ---- ---- ---- ---- 2991.75 -33.25 3025.00 FEB27 ---- ---- ---- ---- 3001.75 -33.25 3035.00 MAR27 ---- ---- ---- ---- 3011.75 -33.25 3045.00 APR27 ---- ---- ---- ---- 3022.75 -33.25 3056.00 MAY27 ---- ---- ---- ---- 3032.75 -33.25 3066.00 JUN27 ---- ---- ---- ---- 3042.75 -33.25 3076.00 JLY27 ---- ---- ---- ---- 3050.75 -33.25 3084.00 AUG27 ---- ---- ---- ---- 3064.75 -33.25 3098.00 SEP27 ---- ---- ---- ---- 3067.75 -33.25 3101.00 OCT27 ---- ---- ---- ---- 3074.75 -33.25 3108.00 NOV27 ---- ---- ---- ---- 3082.75 -33.25 3116.00 DEC27 ---- ---- ---- ---- 3090.75 -33.25 3124.00 JAN28 ---- ---- ---- ---- 3100.75 -33.25 3134.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6721 1753 2001 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .27336 +.00098 .27238 3399 FEB23 ---- ---- ---- ---- .28000 UNCH .28000 1 3506 MAR23 ---- ---- ---- ---- .28250 UNCH .28250 2978 APR23 ---- ---- ---- ---- .27125 UNCH .27125 2542 MAY23 ---- ---- ---- ---- .27803 UNCH .27803 2191 JUN23 ---- ---- ---- ---- .27125 UNCH .27125 2373 JLY23 ---- ---- ---- ---- .27000 UNCH .27000 1948 AUG23 ---- ---- ---- ---- .27000 UNCH .27000 2262 SEP23 ---- ---- ---- ---- .27000 UNCH .27000 1936 OCT23 ---- ---- ---- ---- .26844 UNCH .26844 1356 NOV23 ---- ---- ---- ---- .26844 UNCH .26844 1533 DEC23 ---- ---- ---- ---- .26844 UNCH .26844 1451 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 467 FEB24 ---- ---- ---- ---- .27600 UNCH .27600 217 MAR24 ---- ---- .26750A .26750A .26750 -.00250 .27000 217 APR24 ---- ---- .26750A .26750A .26750 -.00250 .27000 172 MAY24 ---- ---- .26750A .26750A .26750 -.00250 .27000 172 JUN24 ---- ---- .26750A .26750A .26750 -.00250 .27000 172 JLY24 ---- ---- .26750A .26750A .26750 -.00250 .27000 147 AUG24 ---- ---- .26750A .26750A .26750 -.00250 .27000 147 SEP24 ---- ---- .26750A .26750A .26750 -.00250 .27000 147 OCT24 ---- ---- .26750A .26750A .26750 -.00250 .27000 147 NOV24 ---- ---- .26750A .26750A .26750 -.00250 .27000 147 DEC24 ---- ---- .26750A .26750A .26750 -.00250 .27000 147 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 29774 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 470.00 470.00 470.00 470.00 470.00 +10.00 7 460.00 978 MAR23 ---- ---- ---- ---- 475.00 +10.00 465.00 783 APR23 ---- ---- ---- ---- 480.00 +10.00 470.00 615 MAY23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 619 JUN23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 635 JLY23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 540 AUG23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 535 SEP23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 535 OCT23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 439 NOV23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 429 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 42 6793 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.20 UNCH 18.20 531 FEB23 ---- ---- ---- ---- 17.30 -.38 17.68 509 MAR23 ---- ---- ---- ---- 18.13 +.03 18.10 10 724 APR23 ---- ---- ---- ---- 18.25 +.07 18.18 714 MAY23 ---- ---- ---- ---- 18.35 +.20 18.15 10 631 JUN23 ---- ---- ---- ---- 18.50 +.20 18.30 739 JLY23 ---- ---- ---- ---- 18.68 +.28 18.40 15 789 AUG23 ---- ---- ---- ---- 18.73 +.33 18.40 15 781 SEP23 ---- ---- ---- ---- 18.78 +.38 18.40 15 760 OCT23 ---- ---- ---- ---- 18.80 +.40 18.40 10 798 NOV23 ---- ---- ---- ---- 18.83 +.43 18.40 10 781 DEC23 ---- ---- ---- ---- 18.85 +.45 18.40 10 752 JAN24 ---- ---- ---- ---- 18.45 -.18 18.63 747 FEB24 ---- ---- ---- ---- 18.45 -.18 18.63 783 MAR24 ---- ---- ---- ---- 18.45 -.10 18.55 26 716 APR24 ---- ---- ---- ---- 19.04 +.49 18.55 16 689 MAY24 ---- ---- ---- ---- 19.04 +.49 18.55 16 686 JUN24 ---- ---- ---- ---- 19.04 +.39 18.65 618 JLY24 ---- ---- ---- ---- 19.06 +.36 18.70 410 AUG24 ---- ---- ---- ---- 19.06 +.36 18.70 425 SEP24 ---- ---- ---- ---- 19.06 +.36 18.70 415 OCT24 ---- ---- ---- ---- 19.09 +.34 18.75 433 NOV24 ---- ---- ---- ---- 19.09 +.34 18.75 433 DEC24 ---- ---- ---- ---- 19.09 +.34 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 ---- ---- ---- ---- 20.58 -.12 20.70 142 MAY25 ---- ---- ---- ---- 20.70 UNCH 20.70 142 JUN25 ---- ---- ---- ---- 20.70 UNCH 20.70 55 JLY25 ---- ---- ---- ---- 20.85 -.15 21.00 100 AUG25 ---- ---- ---- ---- 21.00 UNCH 21.00 100 SEP25 ---- ---- ---- ---- 21.00 UNCH 21.00 100 OCT25 ---- ---- ---- ---- 21.13 -.12 21.25 25 NOV25 ---- ---- ---- ---- 21.25 UNCH 21.25 25 DEC25 ---- ---- ---- ---- 21.25 UNCH 21.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153 16970 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 281.67 UNCH 281.67 1813 FEB23 ---- ---- ---- ---- 325.00 UNCH 325.00 1931 MAR23 ---- 335.00B ---- 335.00B 340.00 +13.17 326.83 1 2129 APR23 ---- ---- ---- ---- 345.00 -.25 345.25 200 1876 MAY23 ---- ---- ---- ---- 345.00 -.53 345.53 190 1851 JUN23 ---- ---- ---- ---- 344.40 -.88 345.28 246 1791 JLY23 ---- ---- ---- ---- 346.17 -1.72 347.89 171 1506 AUG23 ---- ---- ---- ---- 347.33 -.56 347.89 171 1516 SEP23 ---- ---- ---- ---- 348.10 +.21 347.89 171 1496 OCT23 ---- ---- ---- ---- 345.20 -2.69 347.89 171 1343 NOV23 ---- ---- ---- ---- 345.20 -2.69 347.89 171 1183 DEC23 ---- ---- ---- ---- 345.20 -2.69 347.89 171 1183 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1663 19621 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 ---- ---- ---- ---- 724.00 +1.00 723.00 1336 FEB23 775.00 775.00 767.00 770.00 770.00 -14.00 38 784.00 380 784 MAR23 780.00 781.00 765.00 770.00 770.00 -15.00 45 785.00 14 787 APR23 775.00 780.00 765.00 767.00B 767.00 -18.00 24 785.00 11 555 MAY23 784.00 784.00 770.00 771.00 771.00 -14.00 14 785.00 613 329 JUN23 780.00 780.00 780.00 780.00 780.00 -5.00 6 785.00 10 461 JLY23 ---- ---- ---- ---- 770.00 -5.00 775.00 25 673 AUG23 780.00 780.00 780.00 780.00 780.00 +5.00 5 775.00 25 382 SEP23 ---- ---- ---- ---- 780.00 +5.00 775.00 25 676 OCT23 ---- ---- ---- ---- 780.00 +5.00 775.00 25 175 NOV23 ---- ---- ---- ---- 780.00 +5.00 775.00 25 296 DEC23 ---- ---- ---- ---- 780.00 +5.00 775.00 25 190 JAN24 ---- ---- ---- 785.00A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 1178 6644 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 413.00 UNCH 413.00 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 1927.2 1955.0 1922.0 1950.2A 1927.8 -1.7 2290 1929.5 1910 7242 MAR23 1935.1 1961.7 1928.0 1958.1B 1934.3 -2.3 2188 1936.6 1810 1957 APR23 1944.0 1970.8 1936.1 1966.8 1942.8 -2.5 206228 1945.3 194077 391554 JUN23 1959.7 1987.7 1953.2 1983.7B 1959.7 -2.5 3914 1962.2 5958 38979 AUG23 1973.8 2003.2B 1970.2A 2000.9 1976.9 -2.2 984 1979.1 1664 11857 OCT23 1996.5 2020.0B 1988.8 2017.2A 1993.9 -2.2 339 1996.1 484 4201 DEC23 2009.5 2036.4 2004.0 2038.4B 2010.8 -2.3 717 2013.1 630 13754 FEB24 2026.6 2026.6 2026.4 2054.2B 2026.5 -2.3 174 2028.8 196 1098 APR24 2055.0 2055.0 2055.0 2068.2B 2041.1 -2.3 12 2043.4 276 366 JUN24 ---- ---- ---- 2053.9A 2055.6 -2.2 1 2057.8 10 299 AUG24 ---- ---- ---- 2082.8B 2067.8 -2.0 2069.8 OCT24 ---- ---- ---- 2090.8B 2082.4 -2.0 2084.4 DEC24 2118.4 2118.4 2100.0A 2118.4 2098.4 -2.0 1 2100.4 182 325 JUN25 ---- ---- ---- ---- 2119.6 -2.0 2121.6 1 DEC25 ---- ---- ---- ---- 2141.1 -2.0 2143.1 7 JUN26 ---- ---- ---- ---- 2151.1 -2.0 2153.1 DEC26 ---- ---- ---- ---- 2170.8 -2.0 2172.8 2 JUN27 ---- ---- ---- ---- 2180.8 -2.0 2182.8 DEC27 ---- ---- ---- ---- 2198.6 -2.0 2200.6 JUN28 ---- ---- ---- ---- 2208.6 -2.0 2210.6 DEC28 ---- ---- ---- ---- 2226.4 -2.0 2228.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 216848 207197 471642 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1941.6 -.3 1941.9 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.3 -.3 .0 UNCH 1191 .0 JUN23 .0 .0 -.2 -.2 .0 UNCH 162 .0 AUG23 ---- ---- ---- ---- .0 UNCH 30 .0 DEC23 ---- ---- ---- ---- .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1384 GSP FEB 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1926.94 -2.76 1929.70 06 ---- ---- ---- ---- 1926.90 -2.80 1929.70 07 ---- ---- ---- ---- 1926.90 -2.80 1929.70 08 ---- ---- ---- ---- 1926.94 -2.74 1929.68 09 ---- ---- ---- ---- 1926.94 -2.74 1929.68 10 ---- ---- ---- ---- 1926.94 -2.74 1929.68 13 ---- ---- ---- ---- 1926.94 -2.74 1929.68 14 ---- ---- ---- ---- 1926.94 -2.74 1929.68 15 ---- ---- ---- ---- 1926.94 -2.74 1929.68 16 ---- ---- ---- ---- 1926.94 -2.74 1929.68 17 ---- ---- ---- ---- 1926.94 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 225.00 UNCH 225.00 MAR23 ---- ---- ---- ---- 225.00 UNCH 225.00 APR23 225.00 225.00 225.00 225.00 225.00 UNCH 5 225.00 5 MAY23 225.00 225.00 225.00 225.00 225.00 UNCH 5 225.00 10 JUN23 225.00 225.00 225.00 225.00 225.00 UNCH 5 225.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 25 HG Copper Futures FEB23 4.1675 4.1925 4.1095 4.1955B 4.1110 -.1175 314 4.2285 518 1581 MAR23 4.2235 4.2250 4.1025 4.1805A 4.1110 -.1150 86383 4.2260 86173 127172 APR23 4.2145 4.2145 4.1165 4.1105A 4.1170 -.1125 96 4.2295 77 1419 MAY23 4.2340 4.2340 4.1135 4.1915 4.1220 -.1125 22521 4.2345 17764 50820 JUN23 4.1745 4.1970 4.1250 4.1985B 4.1240 -.1105 67 4.2345 166 1007 JLY23 4.2215 4.2215 4.1210 4.1930A 4.1265 -.1105 4685 4.2370 4246 19213 AUG23 ---- ---- 4.1510A 4.1245A 4.1285 -.1085 7 4.2370 587 SEP23 4.2170 4.2190 4.1250 4.2025B 4.1290 -.1085 2446 4.2375 1762 9261 OCT23 4.1420 4.1420 4.1370A 4.1335A 4.1340 -.1070 14 4.2410 6 410 NOV23 4.1430 4.1430 4.1425 4.1365A 4.1360 -.1070 17 4.2430 15 262 DEC23 4.1915 4.2005 4.1265 4.2010B 4.1285 -.1070 808 4.2355 592 9255 JAN24 4.1495 4.1495 4.1380 4.1365A 4.1355 -.1035 17 4.2390 9 106 FEB24 4.1540 4.1540 4.1540 4.1460A 4.1410 -.0995 19 4.2405 9 249 MAR24 4.1250 4.1250 4.1250 4.1180A 4.1230 -.1060 25 4.2290 77 2348 APR24 ---- ---- 4.1510A 4.1300A 4.1235 -.1055 4.2290 210 MAY24 ---- ---- ---- 4.1200A 4.1170 -.1050 4.2220 3 242 JUN24 ---- ---- 4.1480A 4.1435A 4.1165 -.1050 4.2215 215 JLY24 ---- ---- 4.1365A 4.1170A 4.1110 -.1045 2 4.2155 3 240 AUG24 ---- ---- 4.1375A 4.1365A 4.1105 -.1065 2 4.2170 20 SEP24 ---- ---- ---- 4.1130A 4.1050 -.1040 4.2090 2 34 OCT24 ---- ---- ---- ---- 4.1045 -.1040 4.2085 25 NOV24 ---- ---- ---- ---- 4.1065 -.1040 4.2105 DEC24 ---- ---- ---- 4.1025A 4.1015 -.1040 4 4.2055 2 139 JAN25 ---- ---- ---- ---- 4.1055 -.1040 4.2095 MAR25 ---- ---- ---- ---- 4.0965 -.1040 4.2005 8 MAY25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 JLY25 ---- ---- ---- 4.1665A 4.1090 -.1040 4.2130 SEP25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 DEC25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 MAR26 ---- ---- ---- ---- 4.1255 -.1040 4.2295 MAY26 ---- ---- ---- ---- 4.1385 -.1040 4.2425 JLY26 ---- ---- ---- ---- 4.1390 -.1040 4.2430 SEP26 ---- ---- ---- ---- 4.1515 -.1040 4.2555 DEC26 ---- ---- ---- ---- 4.1640 -.1040 4.2680 1 MAR27 ---- ---- ---- ---- 4.1615 -.1040 4.2655 MAY27 ---- ---- ---- ---- 4.1590 -.1040 4.2630 JLY27 ---- ---- ---- ---- 4.1565 -.1040 4.2605 SEP27 ---- ---- ---- ---- 4.1540 -.1040 4.2580 DEC27 ---- ---- ---- ---- 4.1665 -.1040 4.2705 MAR28 ---- ---- ---- ---- 4.1640 -.1040 4.2680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117427 111424 224824 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 635 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 635 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1840 +.0475 4.1365 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.1110 -.1172 4.2282 83 1730 MAR23 ---- ---- ---- ---- 4.1115 -.1148 4.2263 83 1524 APR23 ---- ---- ---- ---- 4.1175 -.1125 4.2300 1216 MAY23 ---- ---- ---- ---- 4.1222 -.1123 4.2345 1284 JUN23 ---- ---- ---- ---- 4.1242 -.1105 4.2347 1033 JLY23 ---- ---- ---- ---- 4.1267 -.1103 4.2370 874 AUG23 ---- ---- ---- ---- 4.1285 -.1085 4.2370 827 SEP23 ---- ---- ---- ---- 4.1295 -.1084 4.2379 1058 OCT23 ---- ---- ---- ---- 4.1342 -.1070 4.2412 1058 NOV23 ---- ---- ---- ---- 4.1353 -.1070 4.2423 1028 DEC23 ---- ---- ---- ---- 4.1292 -.1067 4.2359 1042 JAN24 ---- ---- ---- ---- 4.1360 -.1031 4.2391 1099 FEB24 ---- ---- ---- ---- 4.1392 -.1002 4.2394 332 MAR24 ---- ---- ---- ---- 4.1231 -.1059 4.2290 332 APR24 ---- ---- ---- ---- 4.1229 -.1055 4.2284 332 MAY24 ---- ---- ---- ---- 4.1170 -.1050 4.2220 332 JUN24 ---- ---- ---- ---- 4.1159 -.1050 4.2209 332 JLY24 ---- ---- ---- ---- 4.1110 -.1046 4.2156 332 AUG24 ---- ---- ---- ---- 4.1100 -.1063 4.2163 SEP24 ---- ---- ---- ---- 4.1050 -.1040 4.2090 OCT24 ---- ---- ---- ---- 4.1047 -.1040 4.2087 NOV24 ---- ---- ---- ---- 4.1060 -.1040 4.2100 DEC24 ---- ---- ---- ---- 4.1019 -.1040 4.2059 MAR25 ---- ---- ---- ---- 4.0965 -.1040 4.2005 MAY25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 JLY25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 SEP25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 DEC25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 MAR26 ---- ---- ---- ---- 4.1255 -.1040 4.2295 MAY26 ---- ---- ---- ---- 4.1385 -.1040 4.2425 JLY26 ---- ---- ---- ---- 4.1390 -.1040 4.2430 SEP26 ---- ---- ---- ---- 4.1515 -.1040 4.2555 DEC26 ---- ---- ---- ---- 4.1640 -.1040 4.2680 MAR27 ---- ---- ---- ---- 4.1615 -.1040 4.2655 MAY27 ---- ---- ---- ---- 4.1590 -.1040 4.2630 JLY27 ---- ---- ---- ---- 4.1565 -.1040 4.2605 SEP27 ---- ---- ---- ---- 4.1540 -.1040 4.2580 DEC27 ---- ---- ---- ---- 4.1665 -.1040 4.2705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 15765 HGT COPPER TAS FUTURES MAR23 .0000 .0005B -.0005 .0005B .0000 UNCH 2597 .0000 MAY23 .0000 .0005B .0000 .0005B .0000 UNCH 374 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 4 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2975 HRC NYMEX STEEL FUTURES FEB23 786.00 791.00 785.00 791.00 788.00 UNCH 22 788.00 117 3917 MAR23 805.00 815.00 805.00 810.00 805.00 UNCH 75 805.00 255 3727 APR23 800.00 810.00 800.00 810.00 802.00 +2.00 45 800.00 80 2168 MAY23 790.00 802.00 790.00 802.00 790.00 -5.00 20 795.00 104 2307 JUN23 799.00 802.00 799.00 802.00 790.00 -5.00 13 795.00 151 2088 JLY23 799.00 799.00 799.00 799.00 785.00 -5.00 4 790.00 25 1659 AUG23 795.00 795.00 795.00 795.00 785.00 -5.00 3 790.00 25 1805 SEP23 785.00 795.00 785.00 795.00 795.00 +5.00 10 790.00 25 1827 OCT23 795.00 795.00 795.00 795.00 795.00 +5.00 1 790.00 25 1119 NOV23 ---- ---- ---- ---- 795.00 +5.00 790.00 25 1026 DEC23 781.00 781.00 780.00 780.00 780.00 -10.00 3 790.00 25 883 JAN24 ---- ---- ---- ---- 780.00 -10.00 790.00 72 FEB24 ---- ---- ---- ---- 780.00 -10.00 790.00 152 MAR24 ---- ---- ---- ---- 782.00 -10.00 792.00 51 APR24 ---- ---- ---- ---- 780.00 -10.00 790.00 56 MAY24 ---- ---- ---- ---- 780.00 -10.00 790.00 125 JUN24 ---- ---- ---- ---- 791.00 -10.00 801.00 56 JLY24 ---- ---- ---- ---- 791.00 -10.00 801.00 AUG24 ---- ---- ---- ---- 791.00 -10.00 801.00 75 SEP24 ---- ---- ---- ---- 791.00 -10.00 801.00 OCT24 ---- ---- ---- ---- 791.00 -10.00 801.00 NOV24 ---- ---- ---- ---- 791.00 -10.00 801.00 25 DEC24 ---- ---- ---- ---- 791.00 -10.00 801.00 JAN25 ---- ---- ---- ---- 791.00 -10.00 801.00 FEB25 ---- ---- ---- ---- 791.00 -10.00 801.00 MAR25 ---- ---- ---- ---- 791.00 -10.00 801.00 APR25 ---- ---- ---- ---- 791.00 -10.00 801.00 MAY25 ---- ---- ---- ---- 791.00 -10.00 801.00 JUN25 ---- ---- ---- ---- 791.00 -10.00 801.00 JLY25 ---- ---- ---- ---- 791.00 -10.00 801.00 AUG25 ---- ---- ---- ---- 791.00 -10.00 801.00 SEP25 ---- ---- ---- ---- 791.00 -10.00 801.00 OCT25 ---- ---- ---- ---- 791.00 -10.00 801.00 NOV25 ---- ---- ---- ---- 791.00 -10.00 801.00 DEC25 ---- ---- ---- ---- 791.00 -10.00 801.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 857 23138 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 1932.8 1950.9 1925.0 1950.5A 1927.8 -1.7 341 1929.5 189 3595 APR23 1946.0 1970.9 1936.0 1966.7A 1942.8 -2.5 65003 1945.3 64332 16323 JUN23 1959.4 1987.4 1953.1 1983.8A 1959.7 -2.5 1771 1962.2 1183 2223 AUG23 1976.8 2004.0 1972.0 1999.7B 1976.9 -2.2 224 1979.1 198 331 OCT23 1995.6 2020.0 1989.8 2018.2 1993.9 -2.2 60 1996.1 49 80 DEC23 2006.5 2035.0 2006.5 2034.4A 2010.8 -2.3 19 2013.1 52 149 FEB24 2033.5 2040.0 2017.1 2044.1B 2026.5 -2.3 5 2028.8 4 28 APR24 ---- ---- ---- 2039.1A 2041.1 -2.3 2043.4 1 2 JUN24 ---- ---- ---- 2070.7B 2055.6 -2.2 2057.8 5 AUG24 ---- ---- ---- 2080.7B 2067.8 -2.0 2069.8 OCT24 ---- ---- ---- 2090.7B 2082.4 -2.0 2084.4 DEC24 ---- ---- ---- 2110.7B 2098.4 -2.0 2100.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67423 66008 22736 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.2205 4.2210 4.1050 4.1800 4.1110 -.1150 5079 4.2260 6985 2590 APR23 4.1935 4.1935 4.1320 4.1960B 4.1170 -.1125 5 4.2295 5 8 MAY23 4.2230 4.2230 4.1160 4.1930B 4.1220 -.1125 84 4.2345 114 283 JUN23 ---- ---- ---- ---- 4.1240 -.1105 4.2345 1 JLY23 4.2145 4.2145 4.1180 4.2070B 4.1265 -.1105 7 4.2370 10 27 AUG23 ---- ---- ---- ---- 4.1285 -.1085 4.2370 SEP23 ---- ---- ---- 4.1430A 4.1290 -.1085 4.2375 OCT23 ---- ---- ---- ---- 4.1340 -.1070 4.2410 NOV23 ---- ---- ---- ---- 4.1360 -.1070 4.2430 DEC23 ---- ---- ---- ---- 4.1285 -.1070 4.2355 2 JAN24 ---- ---- ---- ---- 4.1355 -.1035 4.2390 FEB24 ---- ---- ---- ---- 4.1410 -.0995 4.2405 MAR24 ---- ---- ---- ---- 4.1230 -.1060 4.2290 APR24 ---- ---- ---- ---- 4.1235 -.1055 4.2290 MAY24 ---- ---- ---- ---- 4.1170 -.1050 4.2220 JUN24 ---- ---- ---- ---- 4.1165 -.1050 4.2215 JLY24 ---- ---- ---- ---- 4.1110 -.1045 4.2155 AUG24 ---- ---- ---- ---- 4.1105 -.1065 4.2170 SEP24 ---- ---- ---- ---- 4.1050 -.1040 4.2090 OCT24 ---- ---- ---- ---- 4.1045 -.1040 4.2085 NOV24 ---- ---- ---- ---- 4.1065 -.1040 4.2105 DEC24 ---- ---- ---- ---- 4.1015 -.1040 4.2055 JAN25 ---- ---- ---- ---- 4.1055 -.1040 4.2095 MAR25 ---- ---- ---- ---- 4.0965 -.1040 4.2005 MAY25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 JLY25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 SEP25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 DEC25 ---- ---- ---- ---- 4.1090 -.1040 4.2130 MAR26 ---- ---- ---- ---- 4.1255 -.1040 4.2295 MAY26 ---- ---- ---- ---- 4.1385 -.1040 4.2425 JLY26 ---- ---- ---- ---- 4.1390 -.1040 4.2430 SEP26 ---- ---- ---- ---- 4.1515 -.1040 4.2555 DEC26 ---- ---- ---- ---- 4.1640 -.1040 4.2680 MAR27 ---- ---- ---- ---- 4.1615 -.1040 4.2655 MAY27 ---- ---- ---- ---- 4.1590 -.1040 4.2630 JLY27 ---- ---- ---- ---- 4.1565 -.1040 4.2605 SEP27 ---- ---- ---- ---- 4.1540 -.1040 4.2580 DEC27 ---- ---- ---- ---- 4.1665 -.1040 4.2705 MAR28 ---- ---- ---- ---- 4.1640 -.1040 4.2680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5175 7114 2911 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.00 UNCH 75.00 95 FEB23 ---- ---- ---- ---- 98.75 -1.25 100.00 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 4.2220 4.2220 4.1060 4.1820B 4.1120 -.1140 292 4.2260 208 326 APR23 ---- ---- ---- 4.1400A 4.1180 -.1120 4.2300 1 MAY23 4.1920 4.2000 4.1180A 4.2040B 4.1220 -.1120 10 4.2340 5 72 JUN23 ---- ---- ---- 4.1520A 4.1240 -.1100 4.2340 JLY23 ---- ---- ---- ---- 4.1260 -.1120 4.2380 AUG23 ---- ---- ---- ---- 4.1280 -.1100 4.2380 SEP23 ---- ---- ---- ---- 4.1300 -.1080 4.2380 OCT23 ---- ---- ---- ---- 4.1340 -.1080 4.2420 NOV23 ---- ---- ---- ---- 4.1360 -.1080 4.2440 DEC23 ---- ---- ---- ---- 4.1280 -.1080 4.2360 JAN24 ---- ---- ---- ---- 4.1360 -.1040 4.2400 FEB24 ---- ---- ---- ---- 4.1420 -.0980 4.2400 MAR24 ---- ---- ---- ---- 4.1240 -.1060 4.2300 APR24 ---- ---- ---- ---- 4.1240 -.1060 4.2300 MAY24 ---- ---- ---- ---- 4.1180 -.1040 4.2220 JUN24 ---- ---- ---- ---- 4.1160 -.1060 4.2220 JLY24 ---- ---- ---- ---- 4.1120 -.1040 4.2160 AUG24 ---- ---- ---- ---- 4.1100 -.1080 4.2180 SEP24 ---- ---- ---- ---- 4.1060 -.1040 4.2100 OCT24 ---- ---- ---- ---- 4.1040 -.1040 4.2080 NOV24 ---- ---- ---- ---- 4.1060 -.1040 4.2100 DEC24 ---- ---- ---- ---- 4.1020 -.1040 4.2060 JAN25 ---- ---- ---- ---- 4.1060 -.1040 4.2100 MAR25 ---- ---- ---- ---- 4.0960 -.1040 4.2000 MAY25 ---- ---- ---- ---- 4.1100 -.1040 4.2140 JLY25 ---- ---- ---- ---- 4.1100 -.1040 4.2140 SEP25 ---- ---- ---- ---- 4.1100 -.1040 4.2140 DEC25 ---- ---- ---- ---- 4.1100 -.1040 4.2140 MAR26 ---- ---- ---- ---- 4.1260 -.1040 4.2300 MAY26 ---- ---- ---- ---- 4.1380 -.1040 4.2420 JLY26 ---- ---- ---- ---- 4.1400 -.1040 4.2440 SEP26 ---- ---- ---- ---- 4.1520 -.1040 4.2560 DEC26 ---- ---- ---- ---- 4.1640 -.1040 4.2680 MAR27 ---- ---- ---- ---- 4.1620 -.1040 4.2660 MAY27 ---- ---- ---- ---- 4.1600 -.1040 4.2640 JLY27 ---- ---- ---- ---- 4.1560 -.1040 4.2600 SEP27 ---- ---- ---- ---- 4.1540 -.1040 4.2580 DEC27 ---- ---- ---- ---- 4.1660 -.1040 4.2700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 302 213 399 QI E-Mini Silver Futures MAR23 23.7750 24.1375B 23.4500 24.0750A 23.6090 -.2270 308 23.8360 214 247 MAY23 23.9500 24.3375B 23.6625 24.2875B 23.8120 -.2290 43 24.0410 27 66 JLY23 23.9500 24.5000 23.9125 24.3625A 24.0260 -.2270 6 24.2530 7 22 SEP23 ---- ---- ---- 24.0875A 24.2420 -.2080 24.4500 3 8 DEC23 ---- ---- ---- 24.3875A 24.5570 -.1850 24.7420 2 3 JAN24 ---- ---- ---- ---- 24.5850 -.1860 24.7710 MAR24 ---- ---- ---- ---- 24.8260 -.1860 25.0120 MAY24 ---- ---- ---- ---- 24.9880 -.2030 25.1910 2 JLY24 ---- ---- ---- ---- 25.0300 -.2030 25.2330 SEP24 ---- ---- ---- ---- 25.1750 -.2030 25.3780 DEC24 ---- ---- ---- ---- 25.4620 -.2030 25.6650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 357 253 348 QO E-Mini Gold Futures APR23 1944.00 1970.75B 1936.00 1966.75 1942.80 -2.50 1928 1945.30 1993 959 JUN23 1956.75 1976.75 1953.75A 1987.50B 1959.70 -2.50 10 1962.20 11 44 AUG23 1976.50 1976.50 1976.50 1970.50A 1976.90 -2.20 3 1979.10 19 OCT23 1994.25 1999.75 1994.25 1987.50A 1993.90 -2.20 4 1996.10 11 DEC23 2038.00 2038.00 2038.00 2038.25B 2010.80 -2.30 1 2013.10 6 41 FEB24 ---- ---- ---- 2020.50A 2026.50 -2.30 2028.80 1 5 APR24 ---- ---- ---- 2038.25A 2041.10 -2.30 2043.40 JUN24 ---- ---- ---- 2060.75B 2055.60 -2.20 2057.80 AUG24 ---- ---- ---- 2073.50B 2067.80 -2.00 2069.80 OCT24 ---- ---- ---- 2100.75B 2082.40 -2.00 2084.40 2 DEC24 ---- ---- ---- 2103.25B 2098.40 -2.00 2100.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1946 2013 1079 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- 421.65B ---- 421.65B 416.30 UNCH 416.30 JUN23 ---- ---- ---- ---- 416.30 UNCH 416.30 342 AUG23 ---- ---- ---- ---- 416.95 UNCH 416.95 OCT23 ---- ---- ---- ---- 417.60 UNCH 417.60 DEC23 ---- ---- ---- ---- 418.25 UNCH 418.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- 1953.10B ---- 1953.10B 1923.00 UNCH 1923.00 JUN23 ---- ---- ---- ---- 1932.40 UNCH 1932.40 342 AUG23 ---- ---- ---- ---- 1933.00 UNCH 1933.00 OCT23 ---- ---- ---- ---- 1933.60 UNCH 1933.60 DEC23 ---- ---- ---- ---- 1934.20 UNCH 1934.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures FEB23 23.520 23.835 23.510 24.055B 23.521 -.227 12 23.748 28 72 MAR23 23.840 24.150 23.440 24.080 23.609 -.227 64730 23.836 66626 106009 APR23 ---- ---- 23.855A 23.545A 23.703 -.227 23.930 MAY23 24.010 24.350 23.645 24.280B 23.812 -.229 3941 24.041 3604 23015 JLY23 24.200 24.545 23.880 24.530B 24.026 -.227 842 24.253 826 5790 SEP23 24.400 24.690B 24.090 24.760B 24.242 -.208 699 24.450 363 1999 DEC23 24.565 25.070 24.455 25.065B 24.557 -.185 427 24.742 117 1321 JAN24 ---- ---- ---- 24.690A 24.585 -.186 2 24.771 MAR24 ---- ---- ---- 24.635A 24.826 -.186 54 25.012 2 29 MAY24 ---- ---- ---- 24.795A 24.988 -.203 28 25.191 7 JLY24 ---- ---- ---- ---- 25.030 -.203 25.233 4 SEP24 ---- ---- ---- ---- 25.175 -.203 25.378 DEC24 ---- ---- ---- 25.860B 25.462 -.203 25.665 9 JLY25 ---- ---- ---- ---- 25.625 -.203 25.828 3 DEC25 ---- ---- ---- ---- 25.737 -.203 25.940 JLY26 ---- ---- ---- ---- 26.528 -.203 26.731 5 DEC26 ---- ---- ---- ---- 26.630 -.203 26.833 JLY27 ---- ---- ---- ---- 26.738 -.203 26.941 DEC27 ---- ---- ---- ---- 26.840 -.203 27.043 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70735 71566 138263 SIL Micro Silver Futures FEB23 23.650 23.650 23.650 24.050B 23.521 -.227 1 23.748 3 129 MAR23 23.835 24.150 23.440 24.075 23.609 -.227 13209 23.836 12426 6700 APR23 ---- ---- ---- 23.560A 23.703 -.227 23.930 MAY23 23.960 24.345 23.655A 24.315B 23.812 -.229 220 24.041 145 365 JLY23 24.000 24.500 23.900 24.550B 24.026 -.227 8 24.253 23 104 SEP23 24.735 24.735 24.735 24.735 24.242 -.208 1 24.450 1 26 DEC23 ---- ---- ---- 24.430A 24.557 -.185 5 24.742 11 JAN24 ---- ---- ---- ---- 24.585 -.186 24.771 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13444 12598 7335 SIT SILVER TAS FUTURES MAR23 .000 .001 -.007 .000B .000 UNCH 999 .000 MAY23 .000 .001B -.001 -.001 .000 UNCH 71 .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 1072 SSP FEB 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.524 -.211 23.735 06 ---- ---- ---- ---- 23.525 -.210 23.735 07 ---- ---- ---- ---- 23.525 -.210 23.735 08 ---- ---- ---- ---- 23.524 -.211 23.735 09 ---- ---- ---- ---- 23.524 -.211 23.735 10 ---- ---- ---- ---- 23.524 -.211 23.735 13 ---- ---- ---- ---- 23.524 -.211 23.735 14 ---- ---- ---- ---- 23.524 -.211 23.735 15 ---- ---- ---- ---- 23.524 -.211 23.735 16 ---- ---- ---- ---- 23.524 -.211 23.735 17 ---- ---- ---- ---- 23.524 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- ---- ---- ---- 123.37 UNCH 123.37 678 FEB23 ---- 129.05B 124.86A 129.05B 126.33 -2.45 128.78 100 MAR23 ---- 128.39B 124.38A 128.39B 125.97 -2.04 128.01 310 APR23 ---- ---- ---- ---- 125.42 -1.96 127.38 MAY23 ---- ---- ---- ---- 124.74 -1.86 126.60 JUN23 ---- ---- ---- ---- 123.98 -1.87 125.85 JLY23 ---- ---- ---- ---- 123.63 -1.86 125.49 AUG23 ---- ---- ---- ---- 122.58 -1.81 124.39 SEP23 ---- ---- ---- ---- 121.55 -1.79 123.34 OCT23 ---- ---- ---- ---- 121.58 -1.47 123.05 NOV23 ---- ---- ---- ---- 120.58 -1.82 122.40 DEC23 ---- ---- ---- ---- 119.58 -2.17 121.75 JAN24 ---- ---- ---- ---- 119.38 -1.79 121.17 FEB24 ---- ---- ---- ---- 118.68 -1.89 120.57 MAR24 ---- ---- ---- ---- 117.97 -2.05 120.02 APR24 ---- ---- ---- ---- 117.63 -1.94 119.57 MAY24 ---- ---- ---- ---- 116.92 -2.20 119.12 JUN24 ---- ---- ---- ---- 116.22 -2.50 118.72 JLY24 ---- ---- ---- ---- 115.93 -2.37 118.30 AUG24 ---- ---- ---- ---- 115.22 -2.68 117.90 SEP24 ---- ---- ---- ---- 114.52 -2.98 117.50 OCT24 ---- ---- ---- ---- 114.28 -2.82 117.10 NOV24 ---- ---- ---- ---- 113.58 -3.12 116.70 DEC24 ---- ---- ---- ---- 112.87 -3.43 116.30 JAN25 ---- ---- ---- ---- 111.88 -4.10 115.98 FEB25 ---- ---- ---- ---- 111.88 -3.70 115.58 MAR25 ---- ---- ---- ---- 111.88 -3.30 115.18 APR25 ---- ---- ---- ---- 111.88 -2.90 114.78 MAY25 ---- ---- ---- ---- 111.88 -2.50 114.38 JUN25 ---- ---- ---- ---- 111.88 -2.10 113.98 JLY25 ---- ---- ---- ---- 111.88 -1.75 113.63 AUG25 ---- ---- ---- ---- 111.88 -1.40 113.28 SEP25 ---- ---- ---- ---- 111.88 -1.05 112.93 OCT25 ---- ---- ---- ---- 111.88 -.70 112.58 NOV25 ---- ---- ---- ---- 111.88 -.35 112.23 DEC25 ---- ---- ---- ---- 111.88 UNCH 111.88 JAN26 ---- ---- ---- ---- 109.80 -1.90 111.70 FEB26 ---- ---- ---- ---- 109.80 -1.90 111.70 MAR26 ---- ---- ---- ---- 109.80 -1.90 111.70 APR26 ---- ---- ---- ---- 109.80 -1.90 111.70 MAY26 ---- ---- ---- ---- 109.80 -1.90 111.70 JUN26 ---- ---- ---- ---- 109.80 -1.90 111.70 JLY26 ---- ---- ---- ---- 109.80 -1.90 111.70 AUG26 ---- ---- ---- ---- 109.80 -1.90 111.70 SEP26 ---- ---- ---- ---- 109.80 -1.90 111.70 OCT26 ---- ---- ---- ---- 109.80 -1.90 111.70 NOV26 ---- ---- ---- ---- 109.80 -1.90 111.70 DEC26 ---- ---- ---- ---- 109.80 -1.90 111.70 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 ---- ---- ---- ---- 1927.8 -1.7 1929.5 APR23 ---- ---- ---- ---- 1942.8 -2.5 1945.3 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1110 -.1150 4.2260 MAY23 ---- ---- ---- ---- 4.1220 -.1125 4.2345 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.609 -.227 23.836 MAY23 ---- ---- ---- ---- 23.812 -.229 24.041 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 ---- ---- ---- ---- 991.50 -26.75 1018.25 1675 ---- ---- ---- ---- 966.50 -26.75 993.25 1700 ---- ---- ---- ---- 941.50 -26.75 968.25 1725 ---- ---- ---- ---- 916.50 -26.75 943.25 1750 ---- ---- ---- ---- 891.50 -26.75 918.25 1775 ---- ---- ---- ---- 866.50 -26.75 893.25 1800 ---- ---- ---- ---- 841.50 -26.75 868.25 1825 ---- ---- ---- ---- 816.50 -26.75 843.25 1850 ---- ---- ---- ---- 791.50 -26.75 818.25 1875 ---- ---- ---- ---- 766.50 -26.75 793.25 1900 ---- ---- ---- ---- 741.50 -26.75 768.25 1925 ---- ---- ---- ---- 716.50 -26.75 743.25 1950 ---- ---- ---- ---- 691.50 -26.75 718.25 1975 ---- ---- ---- ---- 666.50 -26.75 693.25 2000 ---- ---- ---- ---- 641.50 -26.75 668.25 2025 ---- ---- ---- ---- 616.50 -26.75 643.25 2050 ---- ---- ---- ---- 591.50 -26.75 618.25 2075 ---- ---- ---- ---- 566.50 -26.75 593.25 2100 ---- ---- ---- ---- 541.75 -26.50 568.25 2125 ---- ---- ---- ---- 516.75 -26.75 543.50 2150 ---- ---- 465.75A 465.75A 492.00 -26.75 518.75 2175 ---- ---- 441.00A 441.00A 467.25 -26.75 494.00 2200 ---- ---- 416.50A 416.50A 442.75 -26.50 469.25 2225 ---- ---- 392.00A 392.00A 418.25 -26.50 444.75 2250 ---- ---- 367.75A 367.75A 394.00 -26.50 420.50 2275 ---- ---- 343.75A 343.75A 369.75 -26.50 396.25 2300 ---- ---- 320.00A 320.00A 345.75 -26.25 372.00 2325 ---- ---- 296.50A 296.50A 322.00 -26.25 348.25 2350 ---- ---- 273.50A 273.50A 298.75 -25.75 324.50 2375 ---- ---- 251.00A 251.00A 275.75 -25.50 301.25 2400 ---- ---- 229.00A 229.00A 253.00 -25.50 278.50 2425 ---- ---- 207.75A 207.75A 231.25 -24.75 256.00 2450 ---- ---- 187.25A 187.25A 209.75 -24.50 234.25 2475 ---- ---- 167.75A 167.75A 189.25 -23.75 213.00 2500 ---- ---- 149.25A 149.25A 169.75 -23.00 192.75 2525 ---- ---- 132.00A 132.00A 151.25 -22.25 173.50 2550 ---- ---- 116.00A 116.00A 133.75 -21.25 155.00 2575 ---- ---- 101.25A 101.25A 117.75 -20.25 138.00 2600 ---- ---- 88.00A 88.00A 102.75 -19.00 121.75 2625 ---- ---- 76.00A 76.00A 89.25 -17.75 107.00 2650 ---- ---- 65.50A 65.50A 77.00 -16.75 93.75 2675 65.00 65.00 56.00A 59.00A 66.25 -15.25 1 81.50 1 2700 ---- ---- 47.75A 47.75A 56.75 -13.75 70.50 2725 ---- ---- 40.75A 40.75A 48.50 -12.50 61.00 2750 ---- ---- 34.75A 34.75A 41.25 -11.25 52.50 2775 ---- ---- 29.50A 29.50A 35.00 -10.00 45.00 2800 ---- ---- 25.00A 25.00A 29.75 -8.75 38.50 2825 ---- ---- 21.25A 21.25A 25.25 -7.75 33.00 2850 ---- ---- 18.25A 18.25A 21.25 -7.00 28.25 170 2875 ---- ---- 15.50A 15.50A 18.00 -6.25 24.25 2900 ---- ---- 13.25A 13.25A 15.50 -5.25 20.75 171 2925 ---- ---- 11.50A 11.50A 13.00 -4.75 17.75 2950 ---- ---- 9.75A 9.75A 11.25 -4.00 15.25 2975 ---- ---- 8.50A 8.50A 9.50 -3.50 13.00 3000 ---- ---- 7.50A 7.50A 8.25 -3.00 11.25 3025 ---- ---- 6.50A 6.50A 7.00 -2.75 9.75 3050 ---- ---- 5.75A 5.75A 6.00 -2.50 8.50 2 3075 ---- ---- 5.00A 5.00A 5.25 -2.00 7.25 3100 ---- ---- 4.25A 4.25A 4.50 -1.75 6.25 3125 ---- ---- 3.75A 3.75A 4.00 -1.50 5.50 3150 ---- ---- 3.25A 3.25A 3.50 -1.25 4.75 3175 ---- ---- 3.00A 3.00A 3.00 -1.25 4.25 3200 ---- ---- 2.75A 2.75A 2.50 -1.25 3.75 3225 ---- ---- 2.50A 2.50A 2.25 -1.00 3.25 3250 ---- ---- 2.25A 2.25A 2.00 -.75 2.75 3275 ---- ---- ---- ---- 1.75 -.75 2.50 3300 ---- ---- ---- ---- 1.50 -.75 2.25 3325 ---- ---- ---- ---- 1.50 -.50 2.00 3350 ---- ---- ---- ---- 1.25 -.50 1.75 3375 ---- ---- ---- ---- 1.00 -.50 1.50 3400 ---- ---- ---- ---- 1.00 -.50 1.50 3425 ---- ---- ---- ---- 1.00 -.25 1.25 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 998.50 -27.75 1026.25 1675 ---- ---- ---- ---- 973.50 -27.75 1001.25 1700 ---- ---- ---- ---- 948.50 -27.75 976.25 1725 ---- ---- ---- ---- 923.50 -27.75 951.25 1750 ---- ---- ---- ---- 898.50 -27.75 926.25 1775 ---- ---- ---- ---- 873.50 -27.75 901.25 1800 ---- ---- ---- ---- 848.50 -27.75 876.25 1825 ---- ---- ---- ---- 823.50 -27.75 851.25 1850 ---- ---- ---- ---- 798.50 -27.75 826.25 1875 ---- ---- ---- ---- 773.50 -27.75 801.25 1900 ---- ---- ---- ---- 748.75 -27.50 776.25 1925 ---- ---- ---- ---- 724.00 -27.50 751.50 1950 ---- ---- ---- ---- 699.25 -27.25 726.50 1975 ---- ---- 648.50A 648.50A 674.50 -27.25 701.75 2000 ---- ---- 624.00A 624.00A 650.00 -27.25 677.25 2025 ---- ---- 599.75A 599.75A 625.50 -27.25 652.75 2050 ---- ---- 575.25A 575.25A 601.00 -27.25 628.25 2075 ---- ---- 551.25A 551.25A 576.75 -27.25 604.00 2100 ---- ---- 527.25A 527.25A 552.75 -27.00 579.75 2125 ---- ---- 503.25A 503.25A 528.75 -27.00 555.75 2150 ---- ---- 479.50A 479.50A 505.00 -26.75 531.75 2175 ---- ---- 456.25A 456.25A 481.25 -26.75 508.00 2200 ---- ---- 433.00A 433.00A 458.00 -26.50 484.50 2225 ---- ---- 410.00A 410.00A 434.75 -26.50 461.25 2250 ---- ---- 387.50A 387.50A 412.00 -26.25 438.25 2275 ---- ---- 365.50A 365.50A 389.50 -26.00 415.50 2300 ---- ---- 343.75A 343.75A 367.50 -25.50 393.00 2325 ---- ---- 322.50A 322.50A 346.00 -25.00 371.00 2350 ---- ---- 301.75A 301.75A 324.75 -24.75 349.50 2375 ---- ---- 281.75A 281.75A 304.25 -24.25 328.50 2400 ---- ---- 262.50A 262.50A 284.25 -23.75 308.00 2425 ---- ---- 243.75A 243.75A 264.75 -23.50 288.25 2450 ---- ---- 226.00A 226.00A 246.00 -22.75 268.75 2475 ---- ---- 208.75A 208.75A 228.00 -22.25 250.25 2500 ---- ---- 192.50A 192.50A 210.75 -21.50 232.25 2525 ---- ---- 177.25A 177.25A 194.25 -20.75 215.00 2550 ---- ---- 162.50A 162.50A 178.75 -20.00 198.75 2575 ---- ---- 149.00A 149.00A 164.00 -19.00 183.00 2600 ---- ---- 136.25A 136.25A 150.25 -18.00 168.25 2625 ---- ---- 124.25A 124.25A 137.25 -17.25 154.50 2650 ---- ---- 113.25A 113.25A 125.25 -16.25 141.50 2675 ---- ---- 103.00A 103.00A 114.00 -15.50 129.50 2700 ---- ---- 93.50A 93.50A 103.75 -14.50 118.25 2725 ---- ---- 85.00A 85.00A 94.25 -13.50 107.75 2750 ---- ---- 77.00A 77.00A 85.50 -12.75 98.25 2775 ---- ---- 70.00A 70.00A 77.50 -12.00 89.50 2800 ---- ---- 63.25A 63.25A 70.25 -11.25 81.50 2825 ---- ---- 57.25A 57.25A 63.75 -10.50 74.25 2850 ---- ---- 51.75A 51.75A 57.75 -9.75 67.50 2875 ---- ---- 46.75A 46.75A 52.25 -9.00 61.25 2900 ---- ---- 42.25A 42.25A 47.50 -8.25 55.75 2925 ---- ---- 38.25A 38.25A 43.00 -7.75 50.75 2950 ---- ---- 34.75A 34.75A 39.00 -7.00 46.00 2975 ---- ---- 31.50A 31.50A 35.25 -6.50 41.75 3000 ---- ---- 28.50A 28.50A 32.00 -6.00 38.00 3025 ---- ---- 26.00A 26.00A 29.00 -5.50 34.50 3050 ---- ---- 23.50A 23.50A 26.50 -5.00 31.50 3075 ---- ---- 21.50A 21.50A 24.00 -4.50 28.50 3100 ---- ---- 19.75A 19.75A 21.75 -4.25 26.00 3125 ---- ---- 18.00A 18.00A 19.75 -4.00 23.75 3150 ---- ---- 16.50A 16.50A 18.00 -3.50 21.50 3175 ---- ---- 15.00A 15.00A 16.50 -3.00 19.50 3200 ---- ---- 13.75A 13.75A 15.00 -2.75 17.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 344 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 UNCH .25 2050 ---- ---- ---- ---- .50 UNCH .50 2075 ---- ---- ---- ---- .50 UNCH .50 2100 ---- ---- ---- ---- .75 UNCH .75 2125 ---- ---- ---- ---- 1.00 UNCH 1.00 2150 ---- ---- ---- ---- 1.25 UNCH 1.25 2175 ---- ---- ---- ---- 1.50 UNCH 1.50 2200 ---- 2.00B ---- 2.00B 2.00 +.25 1.75 2225 ---- 2.50B ---- 2.50B 2.50 +.25 2.25 2 2 2250 ---- 3.25B ---- 3.25B 3.25 +.25 3.00 2275 ---- 4.25B ---- 4.25B 4.00 +.50 3.50 2300 ---- 5.50B ---- 5.50B 5.00 +.50 4.50 2325 ---- 7.00B ---- 7.00B 6.25 +.75 5.50 2 2350 ---- 9.25B ---- 9.25B 7.75 +.75 7.00 10 10 2375 ---- 11.75B ---- 11.75B 9.75 +1.00 8.75 2400 ---- 14.75B ---- 14.50B 12.25 +1.50 10.75 2425 ---- 18.25B ---- 18.25B 15.00 +1.75 13.25 2450 ---- 22.75B ---- 22.75B 18.75 +2.25 16.50 10 2475 ---- 28.00B ---- 28.00B 23.25 +3.00 20.25 2500 ---- 34.50B ---- 34.50B 28.50 +3.50 25.00 2525 ---- 42.00B ---- 42.00B 35.00 +4.50 30.50 2550 ---- 51.00B ---- 51.00B 42.50 +5.25 37.25 2575 ---- 61.50B ---- 61.25B 51.25 +6.50 44.75 2600 ---- 73.00B ---- 72.75B 61.50 +7.75 53.75 2625 ---- 86.00B ---- 85.75B 72.75 +8.75 64.00 2650 ---- 100.25B ---- 100.00B 85.50 +10.00 75.50 2675 ---- 115.75B ---- 115.50B 99.75 +11.50 88.25 2700 ---- 132.50B ---- 132.25B 115.00 +12.75 102.25 2725 ---- 150.50B ---- 150.00B 131.75 +14.25 117.50 2750 ---- 169.25B ---- 169.00B 149.50 +15.50 134.00 2775 ---- 189.25B ---- 189.00B 168.25 +16.75 151.50 2800 ---- 210.00B ---- 209.50B 187.75 +17.75 170.00 2825 ---- 231.50B ---- 231.00B 208.25 +19.00 189.25 2850 ---- 253.25B ---- 252.75B 229.50 +20.00 209.50 2875 ---- 275.50B ---- 275.50B 251.00 +20.50 230.50 2900 ---- 298.25B ---- 297.75B 273.25 +21.25 252.00 2925 ---- 321.25B ---- 321.00B 296.00 +22.00 274.00 2950 ---- 344.50B ---- 344.25B 319.00 +22.75 296.25 2975 ---- 368.00B ---- 367.50B 342.50 +23.25 319.25 3000 ---- 391.75B ---- 391.25B 366.00 +23.75 342.25 3025 ---- 415.75B ---- 415.25B 389.75 +24.00 365.75 3050 ---- 439.75B ---- 439.25B 413.75 +24.25 389.50 3075 ---- 464.00B ---- 464.00B 438.00 +24.75 413.25 3100 ---- 488.50B ---- 488.00B 462.25 +25.00 437.25 3125 ---- 512.75B ---- 512.25B 486.50 +25.00 461.50 3150 ---- 537.50B ---- 537.50B 511.00 +25.25 485.75 3175 ---- 562.00B ---- 562.00B 535.50 +25.50 510.00 3200 ---- 586.75B ---- 586.25B 560.25 +25.75 534.50 3225 ---- 611.50B ---- 611.00B 585.00 +26.00 559.00 3250 ---- 636.25B ---- 636.25B 609.75 +26.00 583.75 3275 ---- ---- ---- ---- 634.50 +26.25 608.25 3300 ---- ---- ---- ---- 659.25 +26.25 633.00 3325 ---- ---- ---- ---- 684.00 +26.25 657.75 3350 ---- ---- ---- ---- 709.00 +26.50 682.50 3375 ---- ---- ---- ---- 733.75 +26.50 707.25 3400 ---- ---- ---- ---- 758.75 +26.50 732.25 3425 ---- ---- ---- ---- 783.75 +26.75 757.00 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .50 +.25 .25 1700 ---- ---- ---- ---- .50 +.25 .25 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 +.25 .50 1775 ---- ---- ---- ---- .75 +.25 .50 1800 ---- ---- ---- ---- 1.00 +.25 .75 1825 ---- ---- ---- ---- 1.25 +.50 .75 1850 ---- ---- ---- ---- 1.25 +.25 1.00 1875 ---- ---- ---- ---- 1.50 +.25 1.25 1900 ---- ---- ---- ---- 1.75 +.25 1.50 1925 ---- ---- ---- ---- 2.25 +.50 1.75 1950 ---- ---- ---- ---- 2.50 +.50 2.00 1975 ---- ---- ---- ---- 3.00 +.50 2.50 2000 ---- ---- ---- ---- 3.50 +.50 3.00 2025 ---- 3.75B ---- 3.75B 4.00 +.50 3.50 2050 ---- 4.50B ---- 4.50B 4.75 +.75 4.00 2075 ---- 5.25B ---- 5.25B 5.50 +.75 4.75 2100 ---- 6.25B ---- 6.25B 6.25 +.50 5.75 2125 ---- 7.50B ---- 7.50B 7.25 +.75 6.50 2150 ---- 8.75B ---- 8.75B 8.50 +.75 7.75 2175 ---- 10.25B ---- 10.25B 10.00 +1.00 9.00 2200 ---- 12.50B ---- 12.25B 11.50 +1.25 10.25 2225 ---- 14.50B ---- 14.50B 13.25 +1.25 12.00 2250 ---- 17.00B ---- 17.00B 15.50 +1.75 13.75 2275 ---- 19.75B ---- 19.50B 18.00 +2.00 16.00 2300 ---- 23.00B ---- 23.00B 20.75 +2.00 18.75 2325 ---- 26.75B ---- 26.25B 24.00 +2.50 21.50 2350 ---- 31.00B ---- 30.50B 27.75 +2.75 25.00 2375 ---- 35.75B ---- 35.75B 32.00 +3.00 29.00 10 2400 ---- 41.25B ---- 41.25B 37.00 +3.75 33.25 2425 ---- 47.50B ---- 47.50B 42.50 +4.25 38.25 2450 ---- 54.25B ---- 54.25B 48.50 +4.75 43.75 2475 ---- 62.00B ---- 62.00B 55.50 +5.50 50.00 2500 ---- 70.50B ---- 70.50B 63.00 +6.00 57.00 2525 ---- 79.75B ---- 79.75B 71.50 +6.75 64.75 2550 ---- 90.25B ---- 90.00B 80.75 +7.75 73.00 2575 ---- 101.25B ---- 101.25B 91.00 +8.50 82.50 2600 ---- 113.50B ---- 113.25B 102.00 +9.50 92.50 2625 ---- 126.50B ---- 126.25B 113.75 +10.25 103.50 2650 ---- 140.25B ---- 140.00B 126.75 +11.50 115.25 2675 ---- 154.75B ---- 154.50B 140.25 +12.00 128.25 2700 ---- 170.25B ---- 170.00B 155.00 +13.25 141.75 2725 ---- 186.50B ---- 186.25B 170.25 +14.00 156.25 2750 ---- 203.50B ---- 203.25B 186.50 +14.75 171.75 2775 ---- 221.25B ---- 221.00B 203.50 +15.75 187.75 2800 ---- 239.75B ---- 239.25B 221.00 +16.50 204.50 2825 ---- 258.75B ---- 258.50B 239.25 +17.00 222.25 2850 ---- 278.50B ---- 278.50B 258.25 +18.00 240.25 2875 ---- 298.50B ---- 298.25B 277.75 +18.75 259.00 2900 ---- 319.25B ---- 318.75B 297.50 +19.25 278.25 2925 ---- 340.25B ---- 340.00B 318.00 +20.00 298.00 2950 ---- 361.75B ---- 361.25B 339.00 +20.75 318.25 2975 ---- 383.50B ---- 383.50B 360.25 +21.25 339.00 3000 ---- 405.50B ---- 405.00B 381.75 +21.75 360.00 3025 ---- 427.75B ---- 427.25B 403.75 +22.25 381.50 3050 ---- 450.25B ---- 449.75B 426.00 +22.75 403.25 3075 ---- 473.00B ---- 472.50B 448.50 +23.25 425.25 3100 ---- 495.75B ---- 495.25B 471.00 +23.50 447.50 3125 ---- 518.75B ---- 518.50B 494.00 +23.75 470.25 3150 ---- 542.00B ---- 541.50B 517.25 +24.25 493.00 3175 ---- 565.50B ---- 565.00B 540.50 +24.50 516.00 3200 ---- 589.00B ---- 588.50B 564.00 +25.00 539.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 34 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 359.20B 327.10A 327.10A 332.80 -2.50 335.30 1615 ---- 354.20B 322.10A 322.10A 327.80 -2.50 330.30 1620 ---- 349.20B 317.10A 317.10A 322.80 -2.50 325.30 1625 ---- 344.20B 312.10A 312.10A 317.80 -2.50 320.30 1630 ---- 339.20B 307.10A 307.10A 312.80 -2.50 315.30 1635 ---- 334.20B 302.10A 302.10A 307.80 -2.50 310.30 1640 ---- 329.20B 297.10A 297.10A 302.80 -2.50 305.30 1645 ---- 324.20B 292.10A 292.10A 297.80 -2.50 300.30 1650 ---- 318.90B 287.00A 287.00A 292.80 -2.50 295.30 1655 ---- 314.20B 282.10A 282.10A 287.80 -2.50 290.30 1660 ---- 309.20B 277.10A 277.10A 282.80 -2.50 285.30 1665 ---- 304.20B 272.10A 272.10A 277.80 -2.50 280.30 1670 ---- 299.20B 267.10A 267.10A 272.80 -2.50 275.30 1675 ---- 294.20B 262.10A 262.10A 267.80 -2.50 270.30 1680 ---- 289.20B 257.10A 257.10A 262.80 -2.50 265.30 1685 ---- 284.20B 252.10A 252.10A 257.80 -2.50 260.30 1690 ---- 279.20B 247.10A 247.10A 252.80 -2.50 255.30 1695 ---- 274.20B 242.10A 242.10A 247.80 -2.50 250.30 1700 ---- 268.90B 237.00A 237.00A 242.80 -2.50 245.30 1705 ---- 264.20B 232.00A 232.00A 237.80 -2.50 240.30 1710 ---- 259.20B 227.00A 227.00A 232.80 -2.50 235.30 1715 ---- 254.20B 222.00A 222.00A 227.80 -2.50 230.30 1720 ---- 249.20B 217.00A 217.00A 222.80 -2.50 225.30 1725 ---- 244.20B 212.00A 212.00A 217.80 -2.50 220.30 1730 ---- 239.20B 207.00A 207.00A 212.80 -2.50 215.30 1735 ---- 234.20B 202.00A 202.00A 207.80 -2.50 210.30 1 1740 ---- 229.20B 197.00A 197.00A 202.80 -2.50 205.30 1745 ---- 224.20B 192.00A 192.00A 197.80 -2.50 200.30 1750 ---- 219.20B 187.00A 187.00A 192.80 -2.50 195.30 1755 ---- 214.20B 182.10A 182.10A 187.80 -2.50 190.30 1760 ---- 209.20B 177.10A 177.10A 182.80 -2.50 185.30 1 1765 ---- 204.20B 172.10A 172.10A 177.80 -2.50 180.30 1 1770 ---- 199.20B 167.10A 167.10A 172.80 -2.50 175.30 1775 ---- 194.20B 161.40A 161.40A 167.80 -2.50 170.30 1 1780 ---- 189.20B 157.10A 157.10A 162.90 -2.40 165.30 1785 ---- 184.20B 152.10A 152.10A 157.90 -2.40 160.30 1790 ---- 179.20B 147.10A 147.10A 152.90 -2.40 155.30 1795 ---- 174.20B 142.10A 142.10A 147.90 -2.40 150.30 1800 ---- 169.10B 136.50A 136.50A 142.90 -2.40 145.30 1805 ---- 164.20B 132.20A 132.20A 137.90 -2.40 140.30 2 1810 ---- 159.20B 127.20A 127.20A 132.90 -2.50 135.40 4 1815 ---- 154.20B 122.20A 122.20A 127.90 -2.50 130.40 2 1820 ---- 149.20B 117.10A 117.10A 122.90 -2.50 125.40 8 1825 ---- 145.40B 111.60A 111.60A 117.90 -2.50 120.40 14 1830 ---- 139.20B 107.00A 107.00A 112.90 -2.50 115.40 25 1835 ---- 134.20B 102.10A 102.10A 107.90 -2.50 110.40 4 8 1840 ---- 129.20B 97.10A 97.10A 102.90 -2.60 105.50 6 1845 ---- 124.20B 92.10A 92.10A 98.00 -2.50 100.50 22 1850 ---- 120.40B 86.80A 86.80A 93.00 -2.60 95.60 12 1855 ---- 114.20B 82.30A 82.30A 88.10 -2.60 90.70 5 1860 ---- 108.90B 77.40A 77.40A 83.10 -2.60 85.70 8 1865 ---- 103.80B 72.50A 72.50A 78.20 -2.70 80.90 203 1870 ---- 99.10B 67.60A 67.60A 73.30 -2.70 76.00 9 1875 ---- 95.50B 62.40A 62.40A 68.50 -2.70 71.20 7 1880 ---- 89.40B 57.70A 57.70A 63.60 -2.80 66.40 2 1885 ---- 84.30B 53.00A 53.00A 58.90 -2.80 61.70 2 5 1890 ---- 79.50B 48.40A 48.40A 54.20 -2.80 57.00 4 1895 ---- 74.60B 43.90A 43.90A 49.50 -2.90 52.40 4 1900 65.90 70.70B 39.50A 67.00B 45.00 -2.90 3 47.90 3 24 1905 ---- 64.70B 35.30A 35.30A 40.60 -3.00 43.60 2 5 1910 ---- 59.90B 31.30A 31.30A 36.30 -3.00 39.30 1 1915 ---- 56.20B 27.50A 27.50A 32.20 -3.10 35.30 1 8 1920 ---- 51.40B 23.90A 23.90A 28.30 -3.10 31.40 8 16 1925 ---- 46.80B 20.70A 20.70A 24.70 -3.10 27.80 7 6 1930 ---- 42.30B 17.70A 17.70A 21.30 -3.00 15 24.30 28 23 1935 ---- 37.90B 15.00A 15.00A 18.20 -3.00 21.20 4 10 1940 15.90 33.60B 12.40A 33.60B 15.40 -2.90 110 18.30 4 1945 13.00 29.50B 10.20A 10.20A 12.90 -2.70 22 15.60 25 21 1950 12.30 25.70B 8.40A 8.40A 10.70 -2.60 8 13.30 4 15 1955 ---- 22.10B 6.80A 6.80A 8.80 -2.40 2 11.20 4 9 1960 7.10 18.80B 5.50A 18.80B 7.20 -2.20 251 9.40 252 1965 11.60 15.90B 4.40A 9.30A 5.80 -2.00 1 7.80 2 7 1970 6.40 13.20B 3.50A 13.20B 4.70 -1.70 3 6.40 7 1975 4.10 10.90B 2.80A 9.20A 3.70 -1.60 8 5.30 1 11 1980 3.00 8.80B 2.20A 8.80B 3.00 -1.30 4 4.30 5 1985 2.70 7.00B 1.80A 7.00B 2.40 -1.20 23 3.60 10 1990 3.20 5.60B 1.40A 5.60B 1.90 -1.00 2 2.90 4 1995 2.80 4.40B 1.20A 2.20A 1.50 -.90 7 2.40 3 19 2000 1.30 3.30B 1.00A 2.80A 1.20 -.70 10 1.90 5 155 2005 1.70 2.60B .80A 1.40A 1.00 -.60 2 1.60 1 2 2010 1.30 2.00B .60A 2.00B .80 -.50 15 1.30 3 76 2015 ---- 1.50B .50A .50A .60 -.40 1.00 7 2020 .60 1.10B .40A .60A .50 -.30 18 .80 7 2025 ---- .80B .40A .40A .40 -.30 5 .70 5 13 2030 ---- ---- .30A .30A .30 -.30 .60 13 2035 .30 .40B .30 .40B .20 -.20 2 .40 1 42 2040 ---- ---- .20A .20A .20 -.20 .40 13 2045 .10 .10 .10 .20B .20 -.10 1 .30 5 2050 .10 .10 .10 .10 .10 -.10 1 .20 27 67 2055 ---- ---- ---- ---- .10 -.10 .20 210 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 1 2075 ---- ---- ---- ---- .10 UNCH .10 22 53 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 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1740 ---- ---- ---- ---- 202.90 -2.60 205.50 1745 ---- ---- ---- ---- 198.00 -2.60 200.60 1750 ---- 220.40B 186.90A 186.90A 193.00 -2.70 195.70 1755 ---- ---- ---- ---- 188.10 -2.60 190.70 1760 ---- ---- ---- ---- 183.20 -2.60 185.80 1765 ---- ---- ---- ---- 178.30 -2.60 180.90 1770 ---- ---- ---- ---- 173.40 -2.60 176.00 1775 ---- 195.50B 162.40A 162.40A 168.50 -2.70 171.20 1780 ---- ---- ---- ---- 163.60 -2.70 166.30 1785 ---- ---- ---- ---- 158.70 -2.70 161.40 1790 ---- ---- ---- ---- 153.90 -2.70 156.60 1795 ---- ---- ---- ---- 149.10 -2.70 151.80 1800 ---- 170.90B 138.30A 138.30A 144.20 -2.80 147.00 1805 ---- ---- ---- ---- 139.50 -2.70 142.20 1810 ---- ---- ---- ---- 134.70 -2.80 137.50 1815 ---- ---- ---- ---- 130.00 -2.80 132.80 1820 ---- ---- ---- ---- 125.30 -2.80 128.10 1825 ---- 146.70B 114.90A 114.90A 120.60 -2.80 123.40 1830 ---- ---- 110.30A 110.30A 116.00 -2.80 118.80 1835 ---- ---- 105.80A 105.80A 111.40 -2.80 114.20 1840 ---- 112.30B 101.30A 101.30A 106.80 -2.80 109.60 1845 ---- 111.70B 96.90A 96.90A 102.30 -2.80 105.10 1850 ---- 122.90B 92.60A 92.60A 97.90 -2.80 100.70 1855 ---- 109.70B 88.30A 88.30A 93.50 -2.80 96.30 1860 ---- 109.20B 84.10A 84.10A 89.20 -2.80 92.00 1865 ---- 109.00B 79.90A 79.90A 84.90 -2.80 87.70 1870 ---- 104.60B 75.90A 75.90A 80.80 -2.70 83.50 1875 ---- 100.00B 71.90A 71.90A 76.70 -2.70 79.40 1880 ---- 95.70B 68.00A 68.00A 72.70 -2.70 75.40 1885 ---- 91.30B 64.20A 64.20A 68.80 -2.60 71.40 1890 ---- 87.00B 60.60A 60.60A 65.00 -2.60 5 67.60 1895 ---- 82.80B 57.00A 57.00A 61.30 -2.50 5 63.80 1900 ---- 78.60B 53.60A 53.60A 57.70 -2.50 5 60.20 1905 ---- 74.60B 50.20A 50.20A 54.20 -2.50 5 56.70 1910 ---- 70.60B 47.00A 47.00A 50.90 -2.40 53.30 1915 ---- 66.70B 44.00A 44.00A 47.60 -2.40 50.00 1920 ---- 63.00B 41.00A 41.00A 44.50 -2.40 46.90 1925 ---- 59.40B 38.20A 38.20A 41.50 -2.40 43.90 1930 ---- 55.80B 35.60A 35.60A 38.70 -2.30 41.00 1935 ---- 52.40B 33.00A 33.00A 36.00 -2.20 38.20 1940 31.70 49.10B 30.60A 30.80A 33.40 -2.20 2 35.60 1945 ---- 46.00B 28.30A 28.30A 30.90 -2.20 33.10 1950 ---- 42.90B 26.20A 26.20A 28.60 -2.20 30.80 1955 ---- 40.00B 24.20A 24.20A 26.50 -2.10 28.60 1960 ---- 37.30B 22.30A 22.30A 24.40 -2.10 26.50 1965 21.30 34.60B 20.50A 20.50A 22.50 -2.00 4 24.50 1970 ---- 32.20B 18.90A 18.90A 20.70 -2.00 22.70 1975 ---- 29.80B 17.30A 17.30A 19.00 -1.90 20.90 1980 ---- 27.60B 15.90A 15.90A 17.50 -1.80 19.30 1985 ---- 25.50B 14.60A 14.60A 16.10 -1.70 17.80 1990 ---- 23.50B 13.40A 13.40A 14.80 -1.60 16.40 1995 ---- 21.70B 12.30A 12.30A 13.50 -1.60 15.10 2000 ---- 20.00B 11.20A 11.20A 12.40 -1.50 13.90 2005 ---- 18.40B 10.30A 10.30A 11.40 -1.40 12.80 2010 ---- 16.90B 9.40A 9.40A 10.50 -1.20 11.70 5 5 2015 11.80 15.50B 8.60A 11.30A 9.60 -1.20 5 10.80 5 5 2020 ---- 14.20B 7.90A 7.90A 8.80 -1.10 9.90 5 5 2025 7.40 13.10B 7.30A 13.10B 8.10 -1.00 4 9.10 2030 ---- 12.00B 6.70A 6.70A 7.40 -1.00 8.40 15 15 2035 ---- 11.00B 6.10A 6.10A 6.80 -.90 7.70 5 5 2040 ---- 10.10B 5.60A 5.60A 6.20 -.90 7.10 35 35 2045 ---- 9.20B 5.20A 5.20A 5.70 -.90 2 6.60 42 42 2050 ---- 8.40B 4.80A 4.80A 5.20 -.90 6.10 2055 ---- 7.70B 4.40A 4.40A 4.80 -.80 5.60 2060 6.70 7.10B 4.10A 7.10B 4.40 -.80 12 5.20 2065 ---- 6.50B 3.80A 3.80A 4.10 -.70 4.80 2070 ---- 6.00B 3.50A 3.50A 3.80 -.60 4.40 2075 ---- 5.50B 3.20A 3.20A 3.50 -.60 1 4.10 2080 ---- 5.00B 3.00A 3.00A 3.20 -.60 3.80 2085 ---- 4.60B 2.80A 2.80A 2.90 -.60 3.50 2090 ---- 4.20B 2.60A 2.60A 2.70 -.50 3.20 2095 ---- 3.90B 2.40A 2.40A 2.50 -.50 3.00 2100 ---- 3.50B 2.20A 2.20A 2.30 -.50 2.80 2105 ---- 3.30B 2.10A 2.10A 2.10 -.50 2.60 2110 ---- 3.00B 1.90A 1.90A 2.00 -.40 2.40 2115 ---- 2.80B 1.80A 1.80A 1.80 -.40 2.20 2120 ---- 2.50B 1.70A 1.70A 1.70 -.40 2.10 2125 ---- 2.30B 1.60A 1.60A 1.60 -.30 1.90 2130 ---- 2.20B 1.50A 1.50A 1.40 -.40 1.80 2135 ---- 2.00B 1.40A 1.40A 1.30 -.40 1.70 2140 ---- 1.80B 1.30A 1.30A 1.20 -.40 1.60 2145 ---- ---- ---- 1.30A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 563 274 1599 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 2 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 5 1650 ---- ---- ---- ---- .10 UNCH .10 6 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 3 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 4 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 5 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 20 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 3 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 8 1735 ---- ---- ---- ---- .10 UNCH .10 5 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 5 1750 ---- ---- ---- ---- .10 UNCH .10 9 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 4 1765 ---- ---- ---- ---- .10 UNCH .10 2 1770 ---- ---- ---- ---- .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 UNCH .10 2 1780 ---- ---- ---- ---- .10 UNCH .10 16 1785 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 7 1825 ---- ---- ---- ---- .10 UNCH .10 11 70 1830 ---- ---- ---- ---- .10 UNCH .10 264 1835 ---- ---- ---- ---- .10 -.10 .20 50 82 1840 ---- ---- ---- ---- .20 UNCH .20 210 1845 ---- ---- .20A .20A .20 -.10 .30 4 1850 .30 .30 .20A .20A .20 -.10 2 .30 18 44 1855 ---- ---- .20A .20A .30 -.10 .40 1 56 1860 ---- ---- .20A .20A .40 -.10 .50 22 1865 ---- ---- .20A .20A .50 -.10 .60 9 1870 .40 .80B .20A .50B .60 -.10 1 .70 1 11 1875 1.20 1.20 .20A .20A .70 -.20 13 .90 1 27 1880 .20 1.20B .20 .20 .90 -.20 6 1.10 2 267 1885 ---- 1.60B .30A 1.60B 1.10 -.30 1.40 1 18 1890 1.30 2.00B .30 .40B 1.40 -.30 7 1.70 5 26 1895 ---- 2.50B .40A 2.50B 1.70 -.40 2 2.10 5 7 1900 2.20 3.10B .50 .50 2.20 -.40 34 2.60 7 10 1905 ---- 3.90B .60A 3.90B 2.80 -.50 3.30 7 8 1910 .80 4.90B .80 .80 3.50 -.60 16 4.10 12 1915 4.00 6.00B 1.00A 1.10 4.40 -.60 105 5.00 16 1920 ---- 7.30B 1.30A 7.30B 5.60 -.50 14 6.10 18 75 1925 7.10 9.00B 1.70A 1.70A 6.90 -.60 2 7.50 7 63 1930 9.10 11.00B 2.10A 11.00B 8.50 -.60 1 9.10 16 30 1935 ---- 13.30B 2.70A 13.30B 10.40 -.50 10.90 4 5 1940 5.40 15.90B 3.50A 6.50B 12.60 -.40 7 13.00 4 17 1945 13.70 18.80B 4.40A 4.40A 15.10 -.20 13 15.30 7 1950 16.60 21.90B 5.60A 5.60A 17.90 -.10 1 18.00 35 1955 ---- 25.30B 7.00A 25.30B 21.00 +.10 20.90 22 1960 13.90 29.00B 8.80A 9.70B 24.40 +.30 24 24.10 28 1965 ---- 33.00B 10.80A 33.00B 28.00 +.50 27.50 1970 ---- 37.10B 13.10A 37.10B 31.90 +.80 31.10 1975 38.00 41.40B 15.80A 41.40B 35.90 +.90 1 35.00 1980 ---- 45.80B 18.70A 45.80B 40.10 +1.10 39.00 1985 40.00 50.30B 21.90A 50.30B 44.50 +1.30 1 43.20 1990 ---- 54.90B 25.40A 54.90B 49.00 +1.40 47.60 1995 ---- 59.60B 29.20A 59.60B 53.70 +1.70 52.00 2000 ---- 64.40B 33.20A 64.40B 58.40 +1.80 56.60 2005 ---- 68.70B 37.40A 68.60B 63.10 +1.90 61.20 2010 ---- 73.60B 41.80A 73.50B 67.90 +1.90 66.00 2015 ---- 78.40B 46.20A 78.30B 72.80 +2.10 70.70 2020 ---- 83.30B 50.80A 83.10B 77.60 +2.10 75.50 2025 ---- 88.80B 55.50A 88.80B 82.50 +2.20 80.30 2030 ---- 93.20B 61.40A 93.10B 87.50 +2.30 85.20 2035 ---- 98.30B 66.20A 98.20B 92.40 +2.30 90.10 2040 ---- 103.20B 71.40A 103.00B 97.40 +2.40 95.00 2045 ---- 108.20B 76.00A 108.10B 102.30 +2.40 99.90 2050 ---- 113.70B 79.80A 113.70B 107.30 +2.40 104.90 2055 ---- 118.10B 86.00A 118.00B 112.30 +2.50 109.80 2060 ---- 123.00B 91.20A 122.90B 117.30 +2.50 114.80 2065 ---- 128.00B 95.80A 127.90B 122.30 +2.50 119.80 2070 ---- 132.90B 100.90A 132.80B 127.30 +2.50 124.80 2075 ---- 138.60B 104.60A 138.60B 132.30 +2.50 129.80 2080 ---- 142.90B 111.00A 142.80B 137.30 +2.50 134.80 2085 ---- 148.00B 116.20A 147.90B 142.30 +2.60 139.70 2090 ---- 152.90B 121.00A 152.80B 147.30 +2.60 144.70 2095 ---- 157.90B 126.00A 157.80B 152.30 +2.60 149.70 2100 ---- 163.60B 129.60A 163.60B 157.30 +2.60 154.70 2105 ---- 167.90B 135.80A 167.80B 162.30 +2.60 159.70 2110 ---- 172.90B 140.80A 172.80B 167.20 +2.50 164.70 2115 ---- 177.90B 145.80A 177.80B 172.20 +2.50 169.70 2120 ---- 183.00B 150.80A 182.90B 177.20 +2.50 174.70 2125 ---- 188.00B 155.80A 187.90B 182.20 +2.50 179.70 2130 ---- 193.00B 160.80A 192.90B 187.20 +2.50 184.70 2135 ---- 198.00B 165.80A 197.90B 192.20 +2.50 189.70 2140 ---- 203.00B 170.80A 202.90B 197.20 +2.50 194.70 2145 ---- 208.00B 175.80A 207.90B 202.20 +2.50 199.70 2150 ---- 213.00B 181.10A 212.90B 207.20 +2.50 204.70 2155 ---- 218.00B 185.80A 217.90B 212.20 +2.50 209.70 2160 ---- 223.00B 190.80A 222.90B 217.20 +2.50 214.70 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1740 ---- ---- .50A .50A .50 -.10 .60 1745 ---- ---- .50A .50A .50 -.20 .70 2 2 1750 ---- ---- .50A .50A .60 -.20 .80 1755 ---- ---- .50A .50A .70 -.10 .80 1760 ---- ---- .60A .60A .80 -.10 .90 1765 ---- ---- .60A .60A .80 -.20 1.00 1770 ---- ---- .60A .60A .90 -.30 1.20 1775 ---- ---- .70A .70A 1.10 -.20 1.30 1780 ---- ---- .80A .80A 1.20 -.20 1.40 1785 ---- ---- .80A .80A 1.30 -.30 1.60 1790 ---- ---- .90A .90A 1.50 -.20 1.70 1795 ---- ---- 1.00A 1.00A 1.60 -.30 1.90 1800 ---- ---- 1.10A 1.10A 1.80 -.30 2.10 1805 ---- 2.40B 1.20A 2.40B 2.00 -.30 2.30 1810 ---- ---- 1.30A 1.30A 2.30 -.30 2.60 1815 ---- 3.00B 1.40A 3.00B 2.50 -.30 2.80 1820 ---- 3.30B 1.60A 3.30B 2.80 -.30 3.10 1825 ---- 3.70B 1.80A 3.70B 3.10 -.40 3.50 1830 ---- 4.10B 2.00A 4.10B 3.50 -.30 1 3.80 1835 ---- 4.50B 2.20A 4.50B 3.90 -.30 4.20 1840 ---- 5.10B 2.40A 5.10B 4.30 -.40 1 4.70 1845 ---- 5.60B 2.70A 5.60B 4.80 -.40 1 5.20 1850 ---- 6.20B 3.00A 6.20B 5.40 -.30 5.70 1855 ---- 6.90B 3.30A 6.90B 6.00 -.30 6.30 1860 7.10 7.60B 3.70A 3.70A 6.60 -.40 5 7.00 1865 ---- 8.50B 4.10A 8.50B 7.40 -.30 7.70 1870 ---- 9.40B 4.60A 9.40B 8.20 -.30 8.50 1875 9.80 10.40B 5.10A 5.10A 9.10 -.20 3 9.30 1880 ---- 11.50B 5.70A 11.50B 10.10 -.20 10.30 1885 ---- 12.70B 6.40A 12.70B 11.20 -.10 11.30 1890 ---- 14.00B 7.10A 14.00B 12.40 -.10 12.50 1895 ---- 15.40B 7.90A 15.40B 13.70 UNCH 13.70 1900 ---- 17.00B 8.70A 16.90B 15.00 -.10 15.10 1905 ---- 18.60B 9.70A 18.60B 16.60 +.10 16.50 1910 ---- 20.40B 10.70A 20.40B 18.20 +.10 18.10 1915 21.20 22.30B 11.90A 11.90A 19.90 +.10 6 19.80 1920 ---- 24.40B 13.10A 24.40B 21.80 +.10 2 21.70 1925 ---- 26.60B 14.50A 26.60B 23.80 +.20 23.60 1930 ---- 28.90B 15.90A 28.90B 25.90 +.20 2 25.70 1935 ---- 31.30B 17.50A 31.30B 28.20 +.20 28.00 1940 32.60 33.90B 19.20A 19.20A 30.60 +.30 3 30.30 1945 ---- 36.50B 21.10A 36.50B 33.10 +.30 1 32.80 1950 ---- 39.30B 23.00A 39.30B 35.80 +.30 35.50 1955 ---- 42.30B 25.10A 42.30B 38.60 +.40 38.20 1960 ---- 45.40B 27.40A 45.40B 41.60 +.50 41.10 1965 ---- 48.60B 29.70A 48.60B 44.60 +.50 1 44.10 1970 ---- 51.90B 32.20A 51.90B 47.80 +.50 47.30 1975 ---- 55.40B 34.90A 55.40B 51.10 +.60 50.50 1980 ---- 59.00B 37.60A 59.00B 54.60 +.70 53.90 1985 ---- 62.70B 40.50A 62.70B 58.10 +.70 57.40 1990 ---- 66.50B 43.50A 66.50B 61.80 +.90 60.90 1995 ---- 70.40B 46.70A 70.40B 65.60 +1.00 64.60 2000 ---- 74.30B 49.90A 74.30B 69.40 +1.00 68.40 2005 ---- 78.40B 53.30A 78.40B 73.40 +1.10 72.30 2010 ---- 82.50B 56.80A 82.50B 77.40 +1.20 76.20 2015 ---- 86.70B 60.40A 86.70B 81.60 +1.30 80.30 2020 ---- 91.00B 64.10A 91.00B 85.70 +1.30 84.40 2025 ---- 95.40B 67.90A 95.40B 90.00 +1.40 88.60 2030 ---- 99.80B 71.80A 99.80B 94.30 +1.50 92.80 2035 ---- 104.20B 75.80A 104.20B 98.70 +1.60 97.10 2040 ---- 108.70B 79.80A 108.70B 103.10 +1.60 101.50 2045 ---- 113.20B 83.90A 113.20B 107.60 +1.70 105.90 2050 ---- 117.80B 88.10A 117.80B 112.10 +1.70 110.40 2055 ---- 122.50B 92.50A 122.50B 116.70 +1.80 114.90 2060 ---- 125.90B 96.70A 125.80B 121.30 +1.80 119.50 2065 ---- 129.80B 101.10A 129.80B 125.90 +1.80 124.10 2070 ---- 130.20B 105.60A 130.20B 130.60 +1.90 128.70 2075 ---- 141.30B 110.10A 141.30B 135.30 +1.90 133.40 2080 ---- ---- 114.60A 114.60A 140.00 +1.90 138.10 2085 ---- ---- 119.20A 119.20A 144.70 +1.90 142.80 2090 ---- ---- 123.80A 123.80A 149.50 +2.00 147.50 2095 ---- ---- ---- ---- 154.30 +2.00 152.30 2100 ---- 165.30B 133.10A 165.30B 159.10 +2.00 157.10 2105 ---- ---- ---- ---- 163.90 +2.00 161.90 2110 ---- ---- ---- ---- 168.70 +2.00 166.70 2115 ---- ---- ---- ---- 173.60 +2.10 171.50 2120 ---- ---- ---- ---- 178.40 +2.10 176.30 2125 ---- 189.60B 156.80A 189.60B 183.30 +2.10 181.20 2130 ---- ---- ---- ---- 188.20 +2.20 186.00 2135 ---- ---- ---- ---- 193.10 +2.20 190.90 2140 ---- ---- ---- ---- 198.00 +2.20 195.80 2145 ---- ---- ---- ---- 202.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 276 160 1769 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 293.20B 282.10A 282.10A 287.80 -2.60 290.40 1660 ---- 288.20B 277.10A 277.10A 282.80 -2.60 285.40 1665 ---- 283.20B 272.10A 272.10A 277.80 -2.60 280.40 1670 ---- 278.20B 267.10A 267.10A 272.80 -2.60 275.40 1675 ---- 273.20B 262.10A 262.10A 267.80 -2.60 270.40 1680 ---- 268.20B 257.10A 257.10A 262.80 -2.60 265.40 1685 ---- 263.20B 252.10A 252.10A 257.80 -2.60 260.40 1690 ---- 258.20B 247.10A 247.10A 252.80 -2.60 255.40 1695 ---- 253.20B 242.10A 242.10A 247.80 -2.60 250.40 1700 ---- 248.10B 237.00A 237.00A 242.80 -2.60 245.40 1705 ---- 243.20B 232.10A 232.10A 237.80 -2.60 240.40 1710 ---- 238.20B 227.20A 227.20A 232.80 -2.60 235.40 1715 ---- 233.20B 222.20A 222.20A 227.80 -2.60 230.40 1720 ---- 228.20B 217.20A 217.20A 222.80 -2.60 225.40 1725 ---- 223.20B 212.20A 212.20A 217.80 -2.60 220.40 1730 ---- 218.20B 207.20A 207.20A 212.80 -2.60 215.40 1735 ---- 213.20B 202.20A 202.20A 207.80 -2.60 210.40 1740 ---- 208.20B 197.20A 197.20A 202.80 -2.60 205.40 1745 ---- 203.20B 192.20A 192.20A 197.80 -2.60 200.40 1750 ---- 198.10B 187.20A 187.20A 192.80 -2.60 195.40 1755 ---- 193.20B 182.20A 182.20A 187.80 -2.60 190.40 1760 ---- 188.20B 177.20A 177.20A 182.80 -2.60 185.40 1765 ---- 183.20B 172.20A 172.20A 177.80 -2.60 180.40 1770 ---- 178.20B 167.20A 167.20A 172.80 -2.60 175.40 1775 ---- 173.20B 162.20A 162.20A 167.80 -2.60 170.40 1780 ---- 168.20B 157.20A 157.20A 162.80 -2.60 165.40 1785 ---- 163.20B 152.20A 152.20A 157.80 -2.60 160.40 1790 ---- 158.20B 147.20A 147.20A 152.80 -2.60 155.40 1795 ---- 153.20B 142.20A 142.20A 147.80 -2.60 150.40 1800 ---- 148.10B 137.20A 137.20A 142.80 -2.60 145.40 1805 ---- 143.20B 132.20A 132.20A 137.80 -2.60 140.40 1810 ---- 138.20B 127.20A 127.20A 132.80 -2.60 135.40 1815 ---- 133.20B 122.20A 122.20A 127.80 -2.60 130.40 1820 ---- 128.20B 117.20A 117.20A 122.80 -2.60 125.40 1825 ---- 123.20B 112.20A 112.20A 117.80 -2.60 120.40 1 1830 ---- 118.20B 107.20A 107.20A 112.80 -2.60 115.40 1835 ---- 113.20B 102.20A 102.20A 107.80 -2.60 110.40 1 1840 ---- 108.20B 97.20A 97.20A 102.80 -2.60 105.40 1845 ---- 103.20B 92.20A 92.20A 97.80 -2.60 100.40 1850 ---- 98.10B 87.20A 87.20A 92.80 -2.60 95.40 1855 ---- 93.20B 82.20A 82.20A 87.80 -2.60 90.40 1 1860 ---- 88.20B 77.20A 77.20A 82.80 -2.60 85.40 1865 ---- 83.00B 72.20A 72.20A 77.80 -2.60 80.40 1870 ---- 78.20B 67.20A 67.20A 72.80 -2.60 75.40 1875 ---- 73.20B 62.20A 62.20A 67.80 -2.60 70.40 1880 ---- 68.20B 57.20A 57.20A 62.80 -2.60 65.40 1 1885 ---- 63.20B 52.10A 52.10A 57.80 -2.60 60.40 6 1890 ---- 58.00B 47.10A 47.10A 52.80 -2.60 55.40 5 1895 ---- 53.00B 42.20A 42.20A 47.80 -2.60 50.40 8 1900 ---- 48.60B 37.10A 37.10A 42.80 -2.60 45.40 6 1905 ---- 43.00B 32.20A 32.20A 37.80 -2.60 40.40 5 1910 ---- 38.10B 27.10A 27.10A 32.80 -2.70 35.50 2 213 1915 ---- 33.30B 22.20A 22.20A 27.80 -2.80 30.60 35 11 1920 21.30 28.40B 17.00A 17.00A 22.80 -3.10 2 25.90 21 26 1925 16.00 23.80B 11.50A 16.50 17.80 -3.40 5 21.20 62 24 1930 12.50 18.90B 6.60A 6.60A 12.80 -4.00 4 16.80 31 20 1935 11.20 14.30B 2.50A 14.10B 7.80 -5.00 10 12.80 64 32 1940 3.90 10.00B .40 3.00 2.80 -6.50 96 9.30 47 82 1945 5.20 6.30B .10 .10 .00 -6.40 140 6.40 126 342 1950 2.50 3.70 .10 .10 .00 -4.20 143 4.20 70 198 1955 1.30 1.60 .10 .10 .00 -2.70 95 2.70 356 430 1960 .80 .80 .10A .10A .00 -1.70 20 1.70 58 165 1965 .40 .40 .10A .10A .00 -1.10 14 1.10 43 58 1970 .30 .30 .10 .10 .00 -.70 9 .70 26 40 1975 .20 .20 .10 .10 .00 -.40 2 .40 13 86 1980 ---- ---- .10A .10A .00 -.20 .20 30 114 1985 .10 .10 .10 .10 .00 -.10 2 .10 3 12 1990 ---- ---- ---- ---- .00 -.10 .10 7 34 1995 ---- ---- ---- ---- .00 -.10 .10 4 64 2000 ---- ---- ---- ---- .00 -.10 .10 2 29 2005 ---- ---- ---- ---- .00 -.10 .10 17 2010 ---- ---- ---- ---- .00 -.10 .10 2 2015 ---- ---- ---- ---- .00 -.10 .10 16 2020 ---- ---- ---- ---- .00 -.10 .10 17 2025 ---- ---- ---- ---- .00 -.10 .10 1 22 2030 ---- ---- ---- ---- .00 -.10 .10 22 2035 ---- ---- ---- ---- .00 -.10 .10 4 2040 ---- ---- ---- ---- .00 -.10 .10 11 2045 ---- ---- ---- ---- .00 -.10 .10 7 2050 ---- ---- ---- ---- .00 -.10 .10 31 2055 ---- ---- ---- ---- .00 -.10 .10 8 2060 ---- ---- ---- ---- .00 -.10 .10 8 2065 ---- ---- ---- ---- .00 -.10 .10 14 2070 ---- ---- ---- ---- .00 -.10 .10 100 2075 ---- ---- ---- ---- .00 -.10 .10 2 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 150 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 1 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 1 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 542 1001 2447 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 2 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 6 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 5 1795 ---- ---- ---- ---- .00 -.10 .10 5 1800 ---- ---- ---- ---- .00 -.10 .10 15 1805 ---- ---- ---- ---- .00 -.10 .10 10 1810 ---- ---- ---- ---- .00 -.10 .10 4 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 20 1825 ---- ---- ---- ---- .00 -.10 .10 5 1830 ---- ---- ---- ---- .00 -.10 .10 12 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 150 1845 ---- ---- ---- ---- .00 -.10 .10 2 1 1850 ---- ---- ---- ---- .00 -.10 .10 31 1855 ---- ---- ---- ---- .00 -.10 .10 3 1860 ---- ---- ---- ---- .00 -.10 .10 19 1865 ---- ---- ---- ---- .00 -.10 .10 14 1870 ---- ---- ---- ---- .00 -.10 .10 21 1875 ---- ---- ---- ---- .00 -.10 .10 63 1880 ---- ---- ---- ---- .00 -.10 .10 63 1885 ---- ---- ---- ---- .00 -.10 .10 3 46 1890 .10 .10 .10 .10 .00 -.10 1 .10 27 36 1895 .10 .10 .10 .10 .00 -.10 3 .10 42 28 1900 .10 .10 .10 .10 .00 -.10 1 .10 354 315 1905 .10 .10 .10 .10 .00 -.10 6 .10 284 260 1910 .10 .10 .10 .10 .00 -.20 5 .20 290 262 1915 .10 .10 .10 .10 .00 -.30 10 .30 118 55 1920 .60 .60 .10 .10 .00 -.60 20 .60 52 46 1925 1.00 1.10B .10 .10 .00 -.90 23 .90 128 74 1930 1.60 2.00B .10 .10A .00 -1.50 105 1.50 60 96 1935 3.10 3.50B .10A .10A .00 -2.50 158 2.50 60 74 1940 4.80 5.80 .10A .10A .00 -4.00 212 4.00 32 129 1945 7.40 8.90 1.30 3.30 2.20 -3.90 111 6.10 73 300 1950 10.00 13.60B 3.60A 4.80A 7.20 -1.70 93 8.90 3 161 1955 14.90 17.90B 7.60A 7.60A 12.20 -.20 8 12.40 23 1960 ---- 22.90B 12.30A 22.70B 17.20 +.80 16.40 20 1965 ---- 27.90B 16.90A 27.70B 22.20 +1.40 20.80 25 1970 ---- 32.80B 22.00A 32.70B 27.20 +1.80 25.40 12 1975 34.50 37.80B 26.50A 37.70B 32.20 +2.10 3 30.10 8 1980 ---- 42.80B 31.90A 42.70B 37.20 +2.30 34.90 4 1985 ---- 47.80B 36.90A 47.70B 42.20 +2.40 39.80 3 1990 ---- 52.80B 41.90A 52.70B 47.20 +2.40 44.80 2 1995 ---- 57.80B 47.00A 57.70B 52.20 +2.40 49.80 1 2000 ---- 62.80B 51.40A 62.70B 57.20 +2.40 54.80 2005 ---- 67.80B 57.00A 67.70B 62.20 +2.40 59.80 2 2010 ---- 72.80B 62.00A 72.70B 67.20 +2.40 64.80 2015 ---- 77.80B 66.90A 77.70B 72.20 +2.40 69.80 2020 ---- 82.80B 71.90A 82.70B 77.20 +2.40 74.80 2025 ---- 87.80B 76.90A 87.70B 82.20 +2.40 79.80 2030 ---- 92.80B 81.90A 92.70B 87.20 +2.40 84.80 2035 ---- 97.80B 86.90A 97.70B 92.20 +2.40 89.80 2040 ---- 102.80B 91.90A 102.70B 97.20 +2.40 94.80 2045 ---- 107.80B 96.90A 107.70B 102.20 +2.40 99.80 2050 ---- 112.80B 101.90A 112.70B 107.20 +2.40 104.80 2055 ---- 117.80B 106.90A 117.70B 112.20 +2.40 109.80 2060 ---- 122.80B 111.90A 122.70B 117.20 +2.40 114.80 2065 ---- 127.80B 116.90A 127.70B 122.20 +2.40 119.80 2070 ---- 132.80B 121.90A 132.70B 127.20 +2.40 124.80 2075 ---- 137.80B 126.90A 137.70B 132.20 +2.40 129.80 2080 ---- 142.80B 131.90A 142.70B 137.20 +2.40 134.80 2085 ---- 147.80B 136.90A 147.70B 142.20 +2.40 139.80 2090 ---- 152.80B 141.90A 152.70B 147.20 +2.40 144.80 2095 ---- 157.80B 146.90A 157.70B 152.20 +2.40 149.80 2100 ---- 162.90B 151.90A 162.70B 157.20 +2.40 154.80 2105 ---- 167.80B 156.80A 167.70B 162.20 +2.40 159.80 2110 ---- 172.80B 161.80A 172.70B 167.20 +2.40 164.80 2115 ---- 177.80B 166.80A 177.70B 172.20 +2.40 169.80 2120 ---- 182.80B 171.80A 182.70B 177.20 +2.40 174.80 2125 ---- 187.80B 176.80A 187.70B 182.20 +2.40 179.80 2130 ---- 192.80B 181.80A 192.70B 187.20 +2.40 184.80 2135 ---- 197.80B 186.80A 197.70B 192.20 +2.40 189.80 2140 ---- 202.80B 191.80A 202.70B 197.20 +2.40 194.80 2145 ---- 207.80B 196.80A 207.70B 202.20 +2.40 199.80 2150 ---- 212.90B 202.00A 212.70B 207.20 +2.40 204.80 2155 ---- 217.80B 206.80A 217.70B 212.20 +2.40 209.80 2160 ---- 222.80B 211.80A 222.70B 217.20 +2.40 214.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 759 1528 2433 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 274.20B 242.00A 242.00A 247.80 -2.50 250.30 1700 ---- 269.20B 237.00A 237.00A 242.80 -2.50 245.30 1705 ---- 264.20B 232.00A 232.00A 237.80 -2.50 240.30 1710 ---- 259.20B 227.00A 227.00A 232.80 -2.50 235.30 1715 ---- 254.20B 222.00A 222.00A 227.80 -2.50 230.30 1720 ---- 249.20B 217.00A 217.00A 222.80 -2.50 225.30 1725 ---- 244.20B 212.00A 212.00A 217.80 -2.50 220.30 1730 ---- 239.20B 207.00A 207.00A 212.80 -2.50 215.30 1735 ---- 234.20B 202.10A 202.10A 207.80 -2.50 210.30 1740 ---- 229.20B 197.10A 197.10A 202.80 -2.50 205.30 1745 ---- 224.20B 192.10A 192.10A 197.80 -2.50 200.30 1750 ---- 219.20B 186.40A 186.40A 192.80 -2.50 195.30 1755 ---- 214.20B 182.20A 182.20A 187.80 -2.50 190.30 1760 ---- 209.20B 177.20A 177.20A 182.80 -2.50 185.30 1765 ---- 204.20B 172.20A 172.20A 177.80 -2.50 180.30 1770 ---- 199.20B 167.20A 167.20A 172.80 -2.50 175.30 1775 ---- 194.20B 161.50A 161.50A 167.80 -2.50 170.30 1780 ---- 189.20B 157.10A 157.10A 162.90 -2.40 165.30 1785 ---- 184.20B 152.20A 152.20A 157.90 -2.50 160.40 1790 ---- 179.20B 147.20A 147.20A 152.90 -2.50 155.40 1795 ---- 174.20B 142.20A 142.20A 147.90 -2.50 150.40 1800 ---- 170.40B 136.60A 136.60A 142.90 -2.50 145.40 1805 ---- 163.90B 132.30A 132.30A 138.00 -2.50 140.50 1810 ---- 159.20B 127.20A 127.20A 133.00 -2.50 135.50 1815 ---- 154.10B 122.30A 122.30A 128.00 -2.60 130.60 1820 ---- 148.80B 117.40A 117.40A 123.10 -2.50 125.60 1825 ---- 145.50B 112.00A 112.00A 118.10 -2.60 120.70 1830 ---- 139.30B 107.60A 107.60A 113.20 -2.60 115.80 1835 ---- 134.10B 102.70A 102.70A 108.30 -2.60 110.90 1840 ---- 129.30B 97.80A 97.80A 103.40 -2.60 106.00 1845 ---- 124.50B 93.10A 93.10A 98.50 -2.60 101.10 1850 ---- 120.60B 87.70A 87.70A 93.70 -2.60 96.30 1855 ---- 114.60B 83.00A 83.00A 88.80 -2.70 91.50 1860 ---- 109.20B 78.20A 78.20A 84.10 -2.60 86.70 1865 ---- 104.80B 73.60A 73.60A 79.30 -2.70 82.00 1870 ---- 99.70B 69.00A 69.00A 74.60 -2.80 77.40 1875 ---- 96.00B 64.50A 64.50A 70.00 -2.80 72.80 1880 ---- 90.00B 60.00A 60.00A 65.50 -2.70 68.20 1885 75.60 85.00B 55.70A 84.60B 61.00 -2.80 2 63.80 1890 ---- 81.50B 51.40A 51.40A 56.60 -2.80 59.40 1895 ---- 76.80B 47.30A 47.30A 52.40 -2.70 55.10 1 1900 ---- 72.10B 43.30A 43.30A 48.20 -2.80 51.00 10 1905 ---- 67.50B 39.50A 39.50A 44.20 -2.70 46.90 1910 ---- 62.90B 35.80A 35.80A 40.30 -2.70 43.00 1915 ---- 58.40B 32.30A 32.30A 36.60 -2.70 39.30 2 1920 ---- 54.10B 29.00A 29.00A 33.00 -2.70 35.70 4 1925 ---- 49.80B 25.90A 25.90A 29.70 -2.60 32.30 1930 ---- 45.70B 23.10A 23.10A 26.50 -2.60 29.10 1935 24.70 41.60B 20.40A 41.60B 23.60 -2.50 6 26.10 2 1940 ---- 37.80B 18.00A 18.00A 20.80 -2.40 4 23.20 200 1945 19.90 34.10B 15.80A 15.80A 18.30 -2.30 6 20.60 10 1950 18.30 30.60B 13.70A 30.60B 16.10 -2.20 7 18.30 2 1955 ---- 27.40B 11.90A 11.90A 14.00 -2.10 4 16.10 6 1960 ---- 24.30B 10.30A 10.30A 12.20 -1.90 14.10 5 1965 16.80 21.50B 8.80A 21.50B 10.50 -1.90 23 12.40 1 3 1970 ---- 18.90B 7.60A 7.60A 9.10 -1.70 34 10.80 3 1975 ---- 16.50B 6.50A 6.50A 7.80 -1.60 9.40 2 3 1980 ---- 14.40B 5.60A 5.60A 6.70 -1.50 2 8.20 18 23 1985 10.10 12.40B 4.80A 8.30A 5.80 -1.30 5 7.10 1 15 1990 8.70 10.70B 4.10A 7.10A 4.90 -1.30 18 6.20 78 1995 ---- 9.20B 3.50A 3.50A 4.20 -1.20 5.40 1 19 2000 ---- 7.90B 3.00A 3.00A 3.60 -1.00 1 4.60 20 2005 ---- 6.70B 2.60A 2.60A 3.10 -.90 4.00 15 2010 ---- 5.70B 2.30A 2.30A 2.60 -.90 3.50 1 2015 ---- 4.80B 2.00A 2.00A 2.30 -.70 3 3.00 76 2020 2.10 4.00B 1.70A 4.00B 2.00 -.60 3 2.60 1 17 2025 ---- 3.40B 1.50A 1.50A 1.70 -.60 2.30 3 2030 ---- 2.90B 1.30A 1.30A 1.50 -.50 2.00 2035 ---- 2.40B 1.10A 1.10A 1.30 -.50 1.80 1 1 2040 ---- 2.00B 1.00A 1.00A 1.10 -.40 1.50 2045 ---- 1.70B .90A .90A 1.00 -.30 1.30 2050 ---- 1.40B .80A .80A .80 -.40 1.20 1 16 2055 ---- 1.20B .70A .70A .70 -.30 1.00 1 17 2060 ---- 1.00B .60A .60A .60 -.30 .90 1 38 2065 ---- .90B .60A .60A .60 -.20 .80 1 1 2070 ---- ---- .50A .50A .50 -.20 .70 2075 ---- ---- .50A .50A .50 -.20 .70 5 6 2080 ---- ---- .40A .40A .40 -.20 8 .60 2085 ---- ---- .40A .40A .40 -.10 .50 2090 ---- ---- .40A .40A .30 -.20 .50 2095 ---- ---- ---- ---- .30 -.10 .40 4 2100 ---- ---- .30A .30A .30 -.10 .40 2 2105 ---- ---- .30A .30A .20 -.20 .40 2110 ---- ---- ---- ---- .20 -.10 .30 2115 ---- ---- ---- ---- .20 -.10 .30 1 1 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- .20A .20A .20 -.10 .30 5 2130 ---- ---- ---- ---- .20 UNCH .20 2135 ---- ---- ---- ---- .10 -.10 .20 1 2140 ---- ---- ---- ---- .10 -.10 .20 3 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 -.10 .20 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 35 1013 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 .10 1 4 1770 ---- ---- ---- ---- .10 UNCH .10 1 6 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .20 UNCH 1 .20 1 1785 .20 .20 .20 .20 .20 UNCH 2 .20 22 1790 ---- ---- ---- ---- .20 UNCH .20 1 2 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- .20A .20A .20 -.10 .30 10 1805 ---- ---- .20A .20A .30 UNCH .30 1810 ---- ---- .20A .20A .30 UNCH .30 5 1815 ---- ---- .20A .20A .30 -.10 .40 5 1820 ---- ---- .20A .20A .40 -.10 .50 7 1825 ---- ---- .20A .20A .40 -.10 .50 5 42 1830 ---- ---- .20A .20A .50 -.10 .60 2 1835 ---- ---- .30A .30A .60 -.10 .70 1 1840 .90 .90 .30A .30A .70 -.10 1 .80 1 1 1845 .80 1.10B .30A 1.00B .80 -.20 2 1.00 1 3 1850 ---- 1.20B .40A 1.20B 1.00 -.10 1.10 30 1855 .80 1.50B .40A .40A 1.10 -.20 2 1.30 3 1860 .90 1.80B .50A .50A 1.40 -.10 1 1.50 5 1865 ---- 2.10B .60A 2.10B 1.60 -.20 1.80 4 1870 ---- 2.50B .70A 2.50B 1.90 -.30 2.20 1875 ---- 3.00B .80A 3.00B 2.30 -.20 2.50 5 1880 ---- 3.50B .90A 3.50B 2.70 -.30 3.00 1 1885 ---- 4.10B 1.10A 4.10B 3.30 -.20 3.50 2 1890 3.70 4.90B 1.40A 1.40A 3.90 -.30 8 4.20 15 1895 ---- 5.70B 1.60A 5.70B 4.60 -.30 4.90 2 1900 ---- 6.70B 2.00A 6.70B 5.50 -.20 5.70 1 8 1905 5.90 7.90B 2.30A 2.30A 6.40 -.30 1 6.70 11 1910 ---- 9.20B 2.80A 9.20B 7.50 -.30 2 7.80 18 28 1915 9.60 10.70B 3.30 3.60 8.80 -.20 70 9.00 6 1920 6.10 12.40B 4.00A 4.00A 10.30 -.10 7 10.40 103 1925 ---- 14.30B 4.70A 14.30B 11.90 -.10 12.00 1 1930 ---- 16.40B 5.60A 16.40B 13.70 -.10 13.80 17 1935 ---- 18.80B 6.50A 18.80B 15.80 UNCH 15.80 1940 8.20 21.30B 7.70A 7.70A 18.10 +.10 2 18.00 7 26 1945 ---- 24.10B 9.00A 24.10B 20.50 +.20 20.30 10 1950 ---- 27.10B 10.50A 27.10B 23.30 +.30 23.00 229 1955 24.70 30.30B 12.30A 12.30A 26.20 +.40 7 25.80 1960 ---- 33.70B 14.20A 33.70B 29.30 +.50 28.80 1 1965 ---- 37.30B 16.40A 37.30B 32.70 +.60 32.10 1 1970 ---- 41.10B 18.80A 41.10B 36.30 +.80 35.50 1975 ---- 45.00B 21.40A 45.00B 40.00 +.90 39.10 1980 ---- 49.10B 24.20A 49.10B 43.90 +1.10 42.80 1985 ---- 53.30B 27.30A 53.30B 47.90 +1.10 46.80 1990 ---- 57.60B 30.60A 57.60B 52.10 +1.30 50.80 1995 ---- 62.00B 34.00A 62.00B 56.40 +1.40 55.00 2000 ---- 66.50B 37.70A 66.50B 60.70 +1.40 59.30 2005 ---- 71.00B 41.50A 71.00B 65.20 +1.60 63.60 2010 ---- 75.70B 45.50A 75.70B 69.80 +1.70 68.10 2015 ---- 80.40B 49.60A 80.40B 74.40 +1.80 72.60 2020 ---- 85.10B 53.80A 85.10B 79.10 +1.90 77.20 2025 ---- 89.90B 58.20A 89.90B 83.80 +1.90 81.90 2030 ---- 94.70B 62.60A 94.70B 88.60 +2.00 86.60 2035 ---- 99.00B 67.10A 98.90B 93.40 +2.10 91.30 2040 ---- 103.90B 71.70A 103.80B 98.20 +2.10 96.10 2045 ---- 108.80B 76.40A 108.70B 103.10 +2.20 100.90 2050 ---- 114.20B 81.10A 114.20B 107.90 +2.10 105.80 2055 ---- 118.50B 85.90A 118.40B 112.80 +2.20 110.60 2060 ---- 123.50B 90.70A 123.40B 117.70 +2.20 115.50 2065 ---- 128.50B 96.60A 128.40B 122.70 +2.30 120.40 2070 ---- 133.30B 101.50A 133.10B 127.60 +2.30 125.30 2075 111.70 138.90B 105.20A 105.20A 132.50 +2.30 1 130.20 2080 ---- 143.30B 111.40A 143.20B 137.50 +2.40 135.10 2085 ---- 148.20B 116.20A 148.00B 142.40 +2.30 140.10 2090 ---- 153.20B 121.10A 153.10B 147.40 +2.40 145.00 2095 ---- 158.30B 126.20A 158.20B 152.40 +2.40 150.00 2100 ---- 163.70B 129.90A 163.70B 157.30 +2.40 154.90 2105 ---- 168.00B 136.30A 167.90B 162.30 +2.40 159.90 2110 ---- 173.10B 140.90A 173.00B 167.30 +2.40 164.90 2115 ---- 178.00B 146.00A 177.90B 172.30 +2.40 169.90 2120 ---- 183.00B 150.90A 182.90B 177.30 +2.50 174.80 2125 ---- 188.60B 154.80A 188.60B 182.30 +2.50 179.80 2130 ---- 193.10B 160.90A 193.00B 187.20 +2.40 184.80 2135 ---- 198.00B 165.90A 197.90B 192.20 +2.40 189.80 2140 ---- 203.00B 170.90A 202.80B 197.20 +2.40 194.80 2145 ---- 208.00B 176.20A 207.80B 202.20 +2.40 199.80 2150 ---- 213.60B 179.60A 213.60B 207.20 +2.40 204.80 2155 ---- 217.90B 186.00A 217.80B 212.20 +2.50 209.70 2160 ---- 223.00B 191.20A 222.90B 217.20 +2.50 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 36 648 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 274.20B 242.00A 242.00A 247.80 -2.50 250.30 1700 ---- 269.20B 237.00A 237.00A 242.80 -2.50 245.30 1705 ---- 264.20B 232.00A 232.00A 237.80 -2.50 240.30 1710 ---- 259.20B 227.00A 227.00A 232.80 -2.50 235.30 1715 ---- 254.20B 222.00A 222.00A 227.80 -2.50 230.30 1720 ---- 249.20B 217.00A 217.00A 222.80 -2.50 225.30 1725 ---- 244.20B 212.00A 212.00A 217.80 -2.50 220.30 1730 ---- 239.20B 207.00A 207.00A 212.80 -2.50 215.30 1735 ---- 234.20B 202.10A 202.10A 207.80 -2.50 210.30 1740 ---- 229.20B 197.10A 197.10A 202.80 -2.50 205.30 1745 ---- 224.20B 192.10A 192.10A 197.80 -2.50 200.30 1750 ---- 219.20B 187.00A 187.00A 192.80 -2.50 195.30 1755 ---- 214.20B 182.10A 182.10A 187.80 -2.50 190.30 1760 ---- 209.20B 177.10A 177.10A 182.80 -2.50 185.30 1765 ---- 204.20B 172.10A 172.10A 177.80 -2.50 180.30 1770 ---- 199.20B 167.10A 167.10A 172.80 -2.50 175.30 1775 ---- 194.20B 161.50A 161.50A 167.80 -2.50 170.30 1780 ---- 189.20B 157.20A 157.20A 162.80 -2.50 165.30 1785 ---- 184.20B 152.20A 152.20A 157.80 -2.50 160.30 1790 ---- 179.20B 147.10A 147.10A 152.80 -2.50 155.30 1795 ---- 174.20B 142.20A 142.20A 147.80 -2.50 150.30 1800 ---- 169.30B 136.50A 136.50A 142.80 -2.50 145.30 1805 ---- 164.20B 132.10A 132.10A 137.80 -2.50 140.30 1810 ---- 159.20B 127.10A 127.10A 132.80 -2.60 135.40 1815 ---- 153.90B 122.10A 122.10A 127.90 -2.50 130.40 1820 ---- 148.90B 117.10A 117.10A 122.90 -2.50 125.40 1825 ---- 145.40B 111.70A 111.70A 117.90 -2.60 120.50 1830 ---- 139.20B 107.20A 107.20A 113.00 -2.50 115.50 1835 ---- 134.10B 102.30A 102.30A 108.00 -2.60 110.60 1840 ---- 128.80B 97.40A 97.40A 103.10 -2.50 105.60 1845 ---- 124.10B 92.40A 92.40A 98.10 -2.60 100.70 1850 ---- 120.50B 87.10A 87.10A 93.20 -2.60 95.80 1855 ---- 114.30B 82.80A 82.80A 88.30 -2.70 91.00 1860 ---- 109.40B 77.50A 77.50A 83.40 -2.70 86.10 1865 ---- 104.30B 72.60A 72.60A 78.60 -2.70 81.30 1870 ---- 99.20B 67.90A 67.90A 73.80 -2.70 76.50 1875 ---- 95.60B 63.20A 63.20A 69.00 -2.80 71.80 1880 ---- 89.50B 58.60A 58.60A 64.30 -2.80 67.10 1885 ---- 84.70B 54.00A 54.00A 59.60 -2.90 62.50 2 1 1890 ---- 79.70B 49.60A 49.60A 55.00 -3.00 58.00 1895 ---- 74.90B 45.30A 45.30A 50.50 -3.00 53.50 1900 ---- 71.10B 41.10A 41.10A 46.20 -3.00 49.20 1905 ---- 66.30B 37.00A 37.00A 41.90 -3.00 44.90 1 1910 ---- 61.60B 33.20A 33.20A 37.80 -3.00 40.80 7 7 1915 ---- 56.90B 29.50A 29.50A 33.90 -3.00 36.90 1920 ---- 52.40B 26.10A 26.10A 30.20 -3.00 33.20 1925 ---- 47.90B 22.90A 22.90A 26.70 -3.00 29.70 3 2 1930 21.90 43.50B 20.00A 43.50B 23.50 -2.80 1 26.30 4 1 1935 ---- 39.30B 17.30A 17.30A 20.40 -2.80 23.20 1 2 1940 17.30 35.30B 14.80A 35.30B 17.70 -2.70 6 20.40 3 13 1945 ---- 31.50B 12.60A 12.60A 15.20 -2.60 3 17.80 2 1950 14.40 27.70B 10.70A 10.70A 13.00 -2.40 3 15.40 5 4 1955 ---- 24.30B 9.00A 9.00A 11.00 -2.30 16 13.30 2 1960 ---- 21.20B 7.50A 7.50A 9.30 -2.10 1 11.40 1 4 1965 16.60 18.30B 6.30A 16.50A 7.80 -2.00 1 9.80 22 1970 ---- 15.70B 5.20A 5.20A 6.50 -1.80 8.30 4 1975 ---- 13.30B 4.30A 4.30A 5.50 -1.60 7.10 14 6 1980 5.10 11.20B 3.60A 10.00B 4.50 -1.50 6 6.00 3 3 1985 ---- 9.40B 3.00A 3.00A 3.80 -1.30 5.10 1 1990 ---- 7.80B 2.40A 2.40A 3.10 -1.20 4.30 1995 ---- 6.40B 2.00A 2.00A 2.60 -1.00 3.60 2000 3.50 5.30B 1.70A 5.30B 2.20 -.80 1 3.00 5 7 2005 ---- 4.30B 1.40A 1.40A 1.80 -.70 2.50 2 2 2010 ---- 3.40B 1.20A 1.20A 1.50 -.60 2.10 1 2015 ---- 2.80B 1.00A 1.00A 1.30 -.50 1.80 1 2020 2.30 2.30 .80A 2.00A 1.10 -.40 2 1.50 6 2025 1.50 1.80B .70A 1.70 .90 -.40 3 1.30 4 2030 ---- 1.40B .60A .60A .80 -.30 1.10 2035 1.00 1.10B .50A 1.10B .60 -.30 8 .90 2040 ---- .90B .50A .50A .50 -.30 .80 2 2 2045 ---- ---- .40A .40A .50 -.20 .70 2050 .40 .60B .40 .60B .40 -.20 100 .60 2 3 2055 ---- ---- .30A .30A .30 -.20 .50 3 7 2060 ---- ---- .30A .30A .30 -.10 1 .40 2065 .20 .30B .20 .30B .30 UNCH 100 .30 2 4 2070 .20 .20 .20 .20 .20 -.10 100 .30 2075 .20 .20 .20 .20 .20 -.10 10 .30 1 2080 ---- ---- ---- ---- .20 UNCH .20 1 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- ---- ---- .10 -.10 .20 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 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 362 62 351 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 ---- ---- ---- ---- .10 UNCH .10 37 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- .20A .20A .20 -.10 .30 1835 ---- ---- .20A .20A .30 UNCH .30 2 1840 ---- ---- .20A .20A .30 -.10 6 .40 26 1845 ---- ---- .20A .20A .40 -.10 .50 2 1850 .50 .50 .20A .60B .50 -.10 1 .60 9 70 1855 ---- ---- .20A .20A .60 -.10 .70 4 1860 .20 .20 .20 .20 .70 -.20 100 .90 2 1865 .60 .60 .20 .20 .80 -.30 101 1.10 12 12 1870 .40 1.40B .30A .30A 1.00 -.30 3 1.30 33 33 1875 .30 1.70B .30 .30 1.20 -.40 4 1.60 8 1880 .70 2.10B .40 .50B 1.50 -.40 102 1.90 1 1885 ---- 2.60B .50A 2.60B 1.80 -.50 2.30 1 3 1890 .60 3.10B .60 .60 2.20 -.50 2 2.70 22 1895 ---- 3.80B .70A 3.80B 2.80 -.40 3.20 1900 4.20 4.60B .90A .90A 3.40 -.50 110 3.90 42 1905 ---- 5.50B 1.20A 5.50B 4.10 -.60 4.70 2 1 1910 6.00 6.60B 1.50A 6.60B 5.10 -.50 8 5.60 2 7 1915 ---- 7.90B 1.80A 7.90B 6.20 -.50 6.70 1920 8.50 9.50B 2.30A 2.30A 7.40 -.50 2 7.90 9 20 1925 10.20 11.30B 2.80A 2.80A 8.90 -.50 8 9.40 11 30 1930 12.40 13.30B 3.50A 3.50A 10.70 -.30 74 11.00 1 3 1935 ---- 15.60B 4.30A 15.60B 12.60 -.40 13.00 35 1940 16.70 18.20B 5.20A 17.00B 14.90 -.20 4 15.10 178 1945 18.40 21.00B 6.30A 6.30A 17.40 -.10 9 17.50 1 4 1950 14.00 24.10B 7.70A 15.00B 20.20 +.10 4 20.10 1 1955 ---- 27.40B 9.30A 27.40B 23.20 +.20 23.00 1 1960 ---- 31.00B 11.10A 31.00B 26.50 +.40 26.10 20 1965 ---- 34.70B 13.30A 34.70B 30.00 +.50 29.50 1 1970 ---- 38.70B 15.60A 38.70B 33.70 +.70 33.00 2 1 1975 ---- 42.80B 18.30A 42.80B 37.60 +.80 36.80 12 5 1980 ---- 47.10B 21.20A 47.10B 41.70 +1.00 40.70 1985 ---- 51.50B 24.30A 51.50B 45.90 +1.20 44.70 1990 28.60 55.90B 27.70A 31.00B 50.30 +1.40 1 48.90 1995 ---- 60.50B 31.30A 60.50B 54.80 +1.60 53.20 2000 ---- 65.20B 35.10A 65.20B 59.30 +1.60 57.70 2005 ---- 69.90B 39.10A 69.90B 64.00 +1.80 62.20 2010 ---- 74.70B 43.30A 74.70B 68.70 +1.90 66.80 2015 ---- 79.50B 47.60A 79.50B 73.40 +2.00 71.40 2020 ---- 83.80B 52.00A 83.70B 78.20 +2.00 76.20 2025 ---- 89.20B 56.50A 89.20B 83.00 +2.10 80.90 2030 ---- 93.50B 61.20A 93.40B 87.90 +2.20 85.70 2035 ---- 98.50B 65.80A 98.40B 92.80 +2.30 90.50 2040 ---- 103.40B 70.60A 103.30B 97.70 +2.30 95.40 2045 ---- 108.30B 76.60A 108.20B 102.60 +2.30 100.30 2050 ---- 113.80B 80.20A 113.80B 107.50 +2.30 105.20 2055 ---- 118.30B 86.20A 118.20B 112.50 +2.40 110.10 2060 ---- 123.20B 91.20A 123.10B 117.40 +2.40 115.00 2065 ---- 128.10B 96.00A 127.90B 122.40 +2.40 120.00 2070 ---- 133.10B 101.30A 133.00B 127.40 +2.50 124.90 2075 ---- 138.70B 104.80A 138.70B 132.30 +2.40 129.90 2080 ---- 143.10B 110.90A 143.00B 137.30 +2.50 134.80 2085 ---- 148.10B 116.20A 148.00B 142.30 +2.50 139.80 2090 ---- 153.00B 120.80A 152.90B 147.20 +2.40 144.80 2095 ---- 158.00B 125.90A 157.80B 152.20 +2.40 149.80 2100 ---- 163.60B 129.70A 163.60B 157.20 +2.50 154.70 2105 ---- 167.90B 135.90A 167.80B 162.20 +2.50 159.70 2110 ---- 172.90B 141.10A 172.80B 167.20 +2.50 164.70 2115 ---- 178.00B 146.20A 177.90B 172.20 +2.50 169.70 2120 ---- 182.90B 151.00A 182.80B 177.20 +2.50 174.70 2125 ---- 188.60B 154.60A 188.60B 182.20 +2.50 179.70 2130 ---- 192.90B 160.80A 192.80B 187.20 +2.50 184.70 2135 ---- 197.90B 165.80A 197.80B 192.20 +2.50 189.70 2140 ---- 202.90B 170.80A 202.80B 197.20 +2.50 194.70 2145 ---- 207.90B 175.80A 207.80B 202.20 +2.50 199.70 2150 ---- 213.60B 179.60A 213.60B 207.20 +2.50 204.70 2155 ---- 218.00B 185.80A 217.90B 212.20 +2.50 209.70 2160 ---- 223.00B 190.80A 222.90B 217.20 +2.50 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 539 95 583 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 244.20B 211.50A 211.50A 217.80 -2.50 220.30 1730 ---- 239.20B 207.10A 207.10A 212.80 -2.50 215.30 1735 ---- 234.20B 202.10A 202.10A 207.80 -2.50 210.30 1740 ---- 229.20B 197.20A 197.20A 202.80 -2.50 205.30 1745 ---- 224.20B 192.20A 192.20A 197.80 -2.50 200.30 1750 ---- 219.30B 186.50A 186.50A 192.80 -2.50 195.30 1755 ---- 214.20B 182.20A 182.20A 187.80 -2.50 190.30 1760 ---- 209.20B 177.10A 177.10A 182.80 -2.50 185.30 1765 ---- 204.20B 172.20A 172.20A 177.90 -2.50 180.40 1770 ---- 199.20B 167.20A 167.20A 172.90 -2.50 175.40 1775 ---- 195.40B 161.60A 161.60A 167.90 -2.50 170.40 1780 ---- 188.90B 157.10A 157.10A 162.90 -2.50 165.40 1785 ---- 184.20B 152.30A 152.30A 157.90 -2.60 160.50 1790 ---- 178.90B 147.20A 147.20A 153.00 -2.50 155.50 1795 ---- 173.80B 142.30A 142.30A 148.00 -2.60 150.60 1800 ---- 170.50B 136.80A 136.80A 143.10 -2.50 145.60 1805 ---- 164.30B 132.50A 132.50A 138.10 -2.60 140.70 1810 ---- 159.30B 127.60A 127.60A 133.20 -2.60 135.80 1815 ---- 154.40B 122.70A 122.70A 128.30 -2.60 130.90 1820 ---- 149.30B 117.70A 117.70A 123.30 -2.70 126.00 1825 137.60 145.60B 112.40A 131.20A 118.50 -2.60 1 121.10 1830 ---- 139.50B 108.10A 108.10A 113.60 -2.60 116.20 1835 ---- 134.60B 102.70A 102.70A 108.70 -2.70 111.40 1840 ---- 129.20B 98.00A 98.00A 103.90 -2.70 106.60 1845 ---- 124.60B 93.20A 93.20A 99.10 -2.70 101.80 1850 ---- 120.80B 88.50A 88.50A 94.40 -2.70 97.10 1855 ---- 114.80B 83.90A 83.90A 89.60 -2.80 92.40 1860 ---- 109.60B 79.30A 79.30A 85.00 -2.70 87.70 1865 ---- 104.90B 74.70A 74.70A 80.40 -2.70 83.10 1870 ---- 100.30B 70.30A 70.30A 75.80 -2.70 78.50 1875 ---- 96.60B 65.90A 65.90A 71.30 -2.70 74.00 1880 ---- 91.80B 61.60A 61.60A 66.90 -2.70 69.60 1885 ---- 87.10B 57.40A 57.40A 62.60 -2.70 65.30 1890 ---- 82.40B 53.40A 53.40A 58.40 -2.70 61.10 1895 ---- 77.80B 49.40A 49.40A 54.30 -2.70 57.00 1900 ---- 73.30B 45.60A 45.60A 50.30 -2.60 52.90 1905 ---- 68.80B 41.90A 41.90A 46.40 -2.70 49.10 1910 ---- 64.40B 38.40A 38.40A 42.70 -2.60 45.30 1915 ---- 60.10B 35.00A 35.00A 39.20 -2.50 41.70 1 1920 ---- 55.90B 31.90A 31.90A 35.80 -2.50 38.30 1925 ---- 51.80B 28.90A 28.90A 32.50 -2.50 35.00 1930 38.20 47.80B 26.10A 47.80B 29.50 -2.40 3 31.90 8 1935 28.00 44.00B 23.50A 44.00B 26.60 -2.40 2 29.00 2 3 1940 ---- 40.30B 21.00A 21.00A 24.00 -2.20 1 26.20 1 13 1945 24.30 36.80B 18.70A 36.80B 21.50 -2.20 1 23.70 1950 ---- 33.50B 16.70A 16.70A 19.10 -2.20 21.30 18 17 1955 ---- 30.40B 14.80A 14.80A 17.00 -2.10 19.10 1 1960 ---- 27.40B 13.10A 13.10A 15.10 -2.00 1 17.10 6 1965 ---- 24.60B 11.50A 11.50A 13.30 -2.00 15.30 1970 ---- 22.00B 10.10A 10.10A 11.70 -1.90 13.60 1975 ---- 19.70B 8.90A 8.90A 10.30 -1.80 12.10 1 42 1980 ---- 17.50B 7.80A 7.80A 9.10 -1.60 10.70 1985 ---- 15.50B 6.80A 6.80A 7.90 -1.60 9.50 17 17 1990 ---- 13.60B 6.00A 6.00A 6.90 -1.50 8.40 1 11 1995 ---- 12.00B 5.20A 5.20A 6.10 -1.30 7.40 2000 ---- 10.50B 4.60A 4.60A 5.30 -1.20 6.50 1 1 2005 ---- 9.20B 4.00A 4.00A 4.60 -1.20 5.80 2010 ---- 8.00B 3.50A 3.50A 4.10 -1.00 5.10 2015 ---- 7.00B 3.10A 3.10A 3.60 -.90 4.50 2020 ---- 6.10B 2.70A 2.70A 3.10 -.90 10 4.00 5 2025 ---- 5.30B 2.40A 2.40A 2.70 -.80 3.50 1 5 2030 ---- 4.60B 2.10A 2.10A 2.40 -.70 3.10 1 6 2035 ---- 4.00B 1.90A 1.90A 2.10 -.70 2.80 2040 ---- 3.50B 1.60A 1.60A 1.90 -.60 2.50 2045 ---- 3.00B 1.50A 1.50A 1.60 -.60 2.20 2050 ---- 2.60B 1.30A 1.30A 1.50 -.40 10 1.90 2055 ---- 2.30B 1.20A 1.20A 1.30 -.40 1.70 2060 ---- 2.00B 1.10A 1.10A 1.10 -.50 1.60 2 2065 ---- 1.70B 1.00A 1.00A 1.00 -.40 1.40 2070 ---- 1.50B .90A .90A .90 -.40 1.30 1 2075 ---- 1.30B .80A .80A .80 -.30 1.10 2080 ---- 1.20B .70A .70A .70 -.30 1.00 2085 ---- 1.00B .70A .70A .70 -.20 .90 2090 ---- .90B .60A .60A .60 -.20 .80 2095 ---- ---- .60A .60A .50 -.30 .80 2100 ---- ---- .50A .50A .50 -.20 .70 2105 ---- ---- .50A .50A .40 -.20 .60 2110 ---- ---- .50A .50A .40 -.20 .60 2115 ---- ---- .40A .40A .40 -.10 .50 2120 ---- ---- .40A .40A .30 -.20 .50 2125 ---- ---- ---- ---- .30 -.10 .40 2 2130 ---- ---- ---- ---- .30 -.10 .40 2135 ---- ---- ---- ---- .30 -.10 .40 2140 ---- ---- .30A .30A .20 -.20 .40 2145 ---- ---- ---- ---- .20 -.10 .30 2150 ---- ---- ---- ---- .20 -.10 .30 2155 ---- ---- ---- ---- .20 -.10 .30 2160 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 43 141 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- ---- ---- ---- .20 UNCH .20 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- .20A .20A .20 -.10 .30 1780 ---- ---- .20A .20A .20 -.10 .30 1785 ---- ---- .20A .20A .30 UNCH .30 1790 ---- ---- .20A .20A .30 -.10 .40 1795 ---- ---- .20A .20A .40 UNCH .40 1800 ---- ---- .20A .20A .40 -.10 .50 1805 ---- ---- .30A .30A .50 -.10 .60 1810 ---- ---- .30A .30A .50 -.10 .60 1815 ---- ---- .30A .30A .60 -.10 .70 1820 ---- ---- .30A .30A .70 -.10 .80 1825 ---- ---- .40A .40A .80 -.20 1.00 2 1830 ---- ---- .40A .40A .90 -.20 1.10 1835 ---- ---- .50A .50A 1.10 -.20 1.30 1840 ---- 1.60B .50A 1.60B 1.20 -.20 1.40 1845 ---- 1.80B .60A 1.80B 1.40 -.20 1.60 1850 ---- 2.10B .70A 2.10B 1.70 -.20 1.90 1855 .80 2.50B .80 .80 2.00 -.20 2 2.20 1 1 1860 .90 2.90B .90 .90 2.30 -.20 2 2.50 1 1 1865 1.00 3.30B 1.00 1.10 2.70 -.20 2 2.90 25 1870 ---- 3.90B 1.20A 3.90B 3.10 -.20 3.30 1875 2.60 4.50B 1.50A 2.70B 3.60 -.20 2 3.80 10 1880 ---- 5.10B 1.70A 5.10B 4.20 -.20 4.40 21 1885 ---- 5.90B 2.00A 5.90B 4.90 -.20 5.10 1 1890 ---- 6.80B 2.30A 6.80B 5.60 -.30 2 5.90 1 1895 ---- 7.80B 2.70A 7.80B 6.50 -.20 1 6.70 26 13 1900 4.10 8.90B 3.20A 3.20A 7.50 -.20 3 7.70 41 49 1905 ---- 10.20B 3.70A 10.20B 8.70 -.10 8.80 6 3 1910 ---- 11.70B 4.30A 11.70B 10.00 -.10 2 10.10 5 1915 12.80 13.30B 5.00A 13.30B 11.40 -.10 7 11.50 2 1920 ---- 15.20B 5.80A 15.20B 13.00 UNCH 13.00 2 1925 ---- 17.20B 6.70A 17.20B 14.80 +.10 14.70 1 1930 ---- 19.40B 7.70A 19.40B 16.70 +.10 16.60 1935 ---- 21.70B 8.90A 21.70B 18.80 +.10 18.70 1 1940 ---- 24.30B 10.20A 24.30B 21.20 +.30 20.90 2 12 1945 ---- 27.10B 11.80A 27.10B 23.70 +.30 23.40 2 1950 ---- 30.00B 13.40A 30.00B 26.30 +.30 26.00 1 1955 ---- 33.10B 15.30A 33.10B 29.20 +.40 28.80 2 1960 ---- 36.40B 17.30A 36.40B 32.30 +.50 31.80 1965 22.90 39.90B 19.50A 23.00B 35.50 +.60 3 34.90 7 1970 ---- 43.50B 22.00A 43.50B 38.90 +.70 38.20 1975 ---- 47.30B 24.60A 47.30B 42.50 +.80 41.70 1980 ---- 51.20B 27.40A 51.20B 46.20 +.90 45.30 1985 ---- 55.20B 30.30A 55.20B 50.10 +1.00 49.10 1990 ---- 59.40B 33.50A 59.40B 54.10 +1.10 53.00 1995 ---- 63.60B 36.80A 63.60B 58.20 +1.20 57.00 2000 ---- 68.00B 40.40A 68.00B 62.40 +1.20 61.20 2005 ---- 72.40B 44.00A 72.40B 66.80 +1.40 65.40 2010 ---- 76.90B 47.90A 76.90B 71.20 +1.50 69.70 2015 ---- 81.50B 51.80A 81.50B 75.70 +1.60 74.10 2020 ---- 86.10B 55.90A 86.10B 80.20 +1.60 78.60 2025 ---- 90.80B 60.10A 90.80B 84.80 +1.70 83.10 2030 ---- 95.50B 64.30A 95.50B 89.50 +1.80 87.70 2035 ---- 100.20B 68.70A 100.20B 94.20 +1.90 92.30 2040 ---- 105.00B 73.20A 105.00B 98.90 +1.90 97.00 2045 ---- 109.90B 77.70A 109.90B 103.70 +2.00 101.70 2050 ---- 114.70B 82.30A 114.70B 108.50 +2.00 106.50 2055 ---- 119.00B 86.90A 118.90B 113.40 +2.10 111.30 2060 ---- 123.90B 91.60A 123.80B 118.20 +2.10 116.10 2065 ---- 128.80B 96.40A 128.70B 123.10 +2.20 120.90 2070 ---- 133.70B 101.10A 133.60B 128.00 +2.20 125.80 2075 ---- 139.10B 105.90A 139.10B 132.90 +2.20 130.70 2080 ---- 143.60B 111.80A 143.50B 137.80 +2.20 135.60 2085 ---- 148.40B 116.80A 148.30B 142.70 +2.20 140.50 2090 ---- 153.50B 121.50A 153.40B 147.60 +2.20 145.40 2095 ---- 158.30B 126.40A 158.10B 152.60 +2.30 150.30 2100 138.30 163.90B 130.20A 144.50B 157.50 +2.30 2 155.20 2105 ---- 168.30B 136.70A 168.20B 162.50 +2.30 160.20 2110 ---- 173.20B 141.20A 173.00B 167.40 +2.30 165.10 2115 ---- 178.20B 146.10A 178.10B 172.40 +2.30 170.10 2120 ---- 183.30B 151.20A 183.20B 177.40 +2.40 175.00 2125 ---- 188.70B 154.90A 188.70B 182.30 +2.30 180.00 2130 ---- 193.00B 161.00A 192.90B 187.30 +2.40 184.90 2135 ---- 198.10B 166.10A 198.00B 192.30 +2.40 189.90 2140 ---- 203.00B 170.90A 202.90B 197.30 +2.40 194.90 2145 ---- 208.00B 176.20A 207.90B 202.30 +2.50 199.80 2150 ---- 213.70B 179.80A 213.70B 207.30 +2.50 204.80 2155 ---- 218.10B 186.10A 218.00B 212.20 +2.40 209.80 2160 ---- 223.00B 190.90A 222.90B 217.20 +2.40 214.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 77 164 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1740 ---- 228.90B 197.10A 197.10A 202.90 -2.50 205.40 1745 ---- 224.20B 192.30A 192.30A 197.90 -2.50 200.40 1750 ---- 220.30B 186.70A 186.70A 192.90 -2.60 195.50 1755 ---- 214.10B 182.30A 182.30A 188.00 -2.50 190.50 1760 ---- 209.10B 177.30A 177.30A 183.00 -2.60 185.60 1765 ---- 204.30B 172.50A 172.50A 178.10 -2.50 180.60 1770 ---- 199.30B 167.50A 167.50A 173.10 -2.60 175.70 1775 ---- 195.40B 162.00A 162.00A 168.20 -2.60 170.80 1780 ---- 189.30B 157.60A 157.60A 163.30 -2.60 165.90 1785 ---- 184.40B 152.70A 152.70A 158.40 -2.60 161.00 1790 ---- 179.40B 147.80A 147.80A 153.50 -2.60 156.10 1795 ---- 174.60B 143.00A 143.00A 148.60 -2.60 151.20 1800 ---- 170.60B 137.60A 137.60A 143.70 -2.70 146.40 1805 ---- 164.70B 133.40A 133.40A 138.80 -2.70 141.50 1810 ---- 159.80B 128.60A 128.60A 134.00 -2.70 136.70 1815 ---- 154.90B 123.70A 123.70A 129.20 -2.70 131.90 1820 ---- 150.00B 118.90A 118.90A 124.40 -2.70 127.10 1825 ---- 146.00B 113.80A 113.80A 119.60 -2.80 122.40 1830 ---- 140.10B 109.50A 109.50A 114.90 -2.80 117.70 1835 ---- 135.30B 104.90A 104.90A 110.20 -2.80 113.00 1840 ---- 130.20B 100.30A 100.30A 105.50 -2.80 108.30 1845 ---- 125.20B 95.30A 95.30A 100.90 -2.80 103.70 1850 ---- 121.80B 90.90A 90.90A 96.40 -2.80 99.20 1855 ---- 116.10B 86.40A 86.40A 91.90 -2.80 94.70 1860 ---- 111.50B 82.10A 82.10A 87.40 -2.80 90.20 1865 ---- 106.80B 77.80A 77.80A 83.00 -2.90 85.90 1870 ---- 102.20B 73.60A 73.60A 78.80 -2.70 81.50 1875 ---- 98.60B 69.50A 69.50A 74.50 -2.80 77.30 2 1 1880 ---- 94.00B 65.50A 65.50A 70.40 -2.70 73.10 1885 ---- 89.50B 61.60A 61.60A 66.40 -2.70 69.10 7 7 1890 ---- 85.10B 57.80A 57.80A 62.40 -2.70 65.10 1895 ---- 80.80B 54.20A 54.20A 58.60 -2.70 61.30 1900 ---- 76.40B 50.60A 50.60A 54.90 -2.60 57.50 1 1 1905 ---- 72.20B 47.20A 47.20A 51.30 -2.60 53.90 4 4 1910 ---- 68.10B 43.90A 43.90A 47.80 -2.60 50.40 1915 ---- 64.10B 40.70A 40.70A 44.50 -2.50 47.00 4 4 1920 ---- 60.20B 37.70A 37.70A 41.30 -2.50 43.80 1925 ---- 56.40B 34.80A 34.80A 38.20 -2.50 40.70 8 1930 ---- 52.80B 32.10A 32.10A 35.30 -2.40 37.70 1935 ---- 49.20B 29.50A 29.50A 32.50 -2.40 1 34.90 1 1 1940 ---- 45.80B 27.00A 27.00A 29.90 -2.30 32.20 1945 ---- 42.50B 24.70A 24.70A 27.40 -2.30 29.70 6 1950 25.20 39.40B 22.60A 29.60A 25.10 -2.20 4 27.30 58 63 1955 23.90 36.40B 20.60A 36.40B 23.00 -2.10 250 25.10 1960 21.70 33.60B 18.80A 33.60B 20.90 -2.10 13 23.00 2 4 1965 ---- 30.90B 17.10A 17.10A 19.10 -2.00 1 21.10 1970 ---- 28.40B 15.50A 15.50A 17.30 -2.00 1 19.30 1975 15.20 26.00B 14.00A 26.00B 15.70 -1.90 5 17.60 1 1980 ---- 23.80B 12.70A 12.70A 14.30 -1.80 16.10 1985 ---- 21.80B 11.40A 11.40A 12.90 -1.70 14.60 7 12 1990 19.40 19.90B 10.30A 19.90B 11.70 -1.60 8 13.30 13 11 1995 ---- 18.10B 9.30A 9.30A 10.60 -1.50 12.10 1 3 2000 9.20 16.40B 8.40A 8.40A 9.60 -1.40 21 11.00 25 20 2005 9.30 14.90B 7.60A 14.90B 8.60 -1.40 13 10.00 6 5 2010 ---- 13.50B 6.90A 6.90A 7.80 -1.30 9.10 32 31 2015 ---- 12.20B 6.20A 6.20A 7.00 -1.30 8.30 8 7 2020 ---- 11.00B 5.60A 5.60A 6.40 -1.10 7.50 6 5 2025 ---- 10.00B 5.10A 5.10A 5.70 -1.10 1 6.80 1 2 2030 ---- 9.00B 4.60A 4.60A 5.20 -1.00 1 6.20 1 2035 ---- 8.10B 4.20A 4.20A 4.70 -1.00 1 5.70 1 3 2040 ---- 7.30B 3.80A 3.80A 4.30 -.90 5.20 2 2045 ---- 6.60B 3.50A 3.50A 3.90 -.80 4.70 6 6 2050 ---- 6.00B 3.20A 3.20A 3.50 -.80 1 4.30 1 10 2055 ---- 5.40B 2.90A 2.90A 3.20 -.70 3.90 1 2060 ---- 4.90B 2.60A 2.60A 2.90 -.70 3.60 1 4 2065 ---- 4.40B 2.40A 2.40A 2.70 -.60 3.30 6 2070 ---- 3.90B 2.20A 2.20A 2.40 -.60 2 3.00 1 2075 ---- 3.60B 2.00A 2.00A 2.20 -.60 1 2.80 2080 ---- 3.20B 1.90A 1.90A 2.00 -.50 2.50 2085 ---- 2.90B 1.70A 1.70A 1.90 -.40 2.30 80 82 2090 ---- 2.70B 1.60A 1.60A 1.70 -.50 1 2.20 1 3 2095 ---- 2.40B 1.50A 1.50A 1.60 -.40 1 2.00 1 2100 ---- 2.20B 1.40A 1.40A 1.50 -.30 2 1.80 2 2105 ---- 2.00B 1.30A 1.30A 1.40 -.30 1.70 2110 ---- 1.80B 1.20A 1.20A 1.20 -.40 1.60 41 2115 ---- 1.70B 1.10A 1.10A 1.20 -.30 1.50 2120 ---- 1.50B 1.00A 1.00A 1.10 -.20 1.30 2125 ---- 1.40B 1.00A 1.00A 1.00 -.20 1 1.20 2 8 2130 ---- 1.30B .90A .90A .90 -.30 1.20 39 2135 ---- 1.20B .80A .80A .90 -.20 1.10 2140 ---- 1.10B .80A .80A .80 -.20 1.00 2 2 2145 ---- 1.00B .70A .70A .70 -.20 .90 2150 ---- ---- .70A .70A .70 -.20 .90 85 93 2155 ---- ---- .70A .70A .60 -.20 .80 2160 .60 .80B .60 .80B .60 -.20 2 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 331 357 501 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1740 ---- ---- .30A .30A .30 -.10 .40 1745 ---- ---- .30A .30A .40 UNCH .40 5 9 1750 ---- ---- .30A .30A .40 -.10 .50 1755 ---- ---- .40A .40A .50 UNCH .50 3 3 1760 ---- ---- .40A .40A .50 -.10 .60 1765 ---- ---- .40A .40A .60 UNCH .60 1770 ---- ---- .40A .40A .60 -.10 .70 10 10 1775 ---- ---- .50A .50A .70 -.10 .80 1780 ---- ---- .50A .50A .80 -.10 .90 1785 ---- ---- .50A .50A .90 -.10 1.00 1 1790 ---- ---- .60A .60A 1.00 -.10 1.10 1795 ---- ---- .60A .60A 1.10 -.10 1.20 10 13 1800 ---- ---- .70A .70A 1.20 -.20 1 1.40 2 1805 ---- ---- .70A .70A 1.30 -.20 1.50 1810 ---- ---- .80A .80A 1.50 -.20 1.70 1815 1.00 2.00B .90A .90A 1.70 -.20 1 1.90 1 1820 ---- 2.20B 1.00A 2.20B 1.90 -.20 2.10 1 1825 ---- 2.50B 1.10A 2.50B 2.10 -.30 2.40 3 1830 ---- 2.80B 1.20A 2.80B 2.30 -.30 2 2.60 1 1 1835 ---- 3.20B 1.30A 3.20B 2.60 -.30 2.90 1840 ---- 3.60B 1.50A 3.60B 3.00 -.30 3.30 2 1845 ---- 4.10B 1.70A 4.10B 3.40 -.30 3.70 2 1850 ---- 4.60B 1.90A 4.60B 3.80 -.30 1 4.10 2 1855 4.70 5.10B 2.20A 2.20A 4.30 -.30 2 4.60 3 3 1860 ---- 5.80B 2.50A 5.80B 4.80 -.40 5.20 36 5 1865 ---- 6.40B 2.80A 6.40B 5.40 -.40 5.80 16 5 1870 ---- 7.20B 3.10A 7.20B 6.10 -.30 16 6.40 30 17 1875 ---- 8.10B 3.50A 8.10B 6.90 -.30 7.20 6 14 1880 7.70 9.00B 4.00A 4.00A 7.80 -.20 9 8.00 7 10 1885 5.40 10.00B 4.50A 6.20B 8.70 -.30 4 9.00 1 1 1890 ---- 11.20B 5.10A 11.20B 9.80 -.20 2 10.00 2 1895 ---- 12.50B 5.80A 12.50B 11.00 -.10 11.10 1 1900 7.80 13.90B 6.50A 8.90B 12.20 -.10 2 12.30 5 1905 ---- 15.50B 7.30A 15.50B 13.60 -.10 13.70 2 1910 15.60 17.20B 8.20A 17.20B 15.10 -.10 3 15.20 1 3 1915 ---- 19.00B 9.20A 19.00B 16.80 UNCH 16.80 1920 19.20 20.90B 10.30A 10.30A 18.60 +.10 10 18.50 7 8 1925 ---- 23.10B 11.50A 23.10B 20.50 +.10 20.40 1930 ---- 25.30B 12.80A 25.30B 22.50 +.10 22.40 1935 ---- 27.70B 14.30A 27.70B 24.80 +.20 3 24.60 1 6 1940 28.90 30.20B 15.90A 29.40B 27.10 +.20 1 26.90 1 1 1945 ---- 32.90B 17.60A 32.90B 29.60 +.20 29.40 1 2 1950 20.10 35.80B 19.50A 21.00B 32.30 +.30 55 32.00 1 60 1955 27.70 38.80B 21.50A 21.50A 35.10 +.30 1 34.80 1 1960 ---- 41.90B 23.70A 41.90B 38.10 +.40 37.70 2 1965 32.20 45.20B 26.00A 32.30B 41.20 +.50 3 40.70 1970 ---- 48.60B 28.40A 48.60B 44.50 +.60 43.90 1975 ---- 52.20B 31.10A 52.20B 47.90 +.70 47.20 1980 ---- 55.90B 33.80A 55.90B 51.40 +.70 50.70 1985 ---- 59.70B 36.70A 59.70B 55.00 +.80 54.20 1990 ---- 63.60B 39.70A 63.60B 58.80 +.90 57.90 1995 ---- 67.60B 42.90A 67.60B 62.60 +.90 61.70 2000 ---- 71.70B 46.30A 71.70B 66.60 +1.00 65.60 2005 ---- 75.80B 49.70A 75.80B 70.70 +1.10 69.60 2010 ---- 80.10B 53.30A 80.10B 74.80 +1.20 73.60 2015 ---- 84.40B 57.00A 84.40B 79.10 +1.30 77.80 2020 ---- 88.80B 60.80A 88.80B 83.40 +1.40 82.00 2025 ---- 93.30B 64.70A 93.30B 87.70 +1.40 86.30 2030 ---- 97.80B 68.80A 97.80B 92.20 +1.50 90.70 2035 ---- 102.40B 72.90A 102.40B 96.70 +1.60 95.10 2040 ---- 107.00B 77.10A 107.00B 101.20 +1.60 99.60 2045 ---- 111.30B 81.30A 111.20B 105.80 +1.70 104.10 2050 ---- 116.30B 85.60A 116.30B 110.50 +1.80 108.70 2055 ---- 120.60B 90.00A 120.50B 115.10 +1.80 113.30 2060 ---- 125.40B 94.50A 125.30B 119.80 +1.80 118.00 2065 ---- 130.20B 99.10A 130.10B 124.60 +1.90 122.70 2070 ---- 135.00B 103.60A 134.90B 129.30 +1.90 127.40 2075 ---- 140.20B 108.20A 140.20B 134.10 +1.90 132.20 2080 ---- 144.60B 114.10A 144.50B 138.90 +2.00 136.90 2085 ---- 149.50B 118.80A 149.40B 143.80 +2.10 141.70 2090 ---- 154.30B 123.30A 154.20B 148.60 +2.10 146.50 2095 ---- 159.20B 128.00A 159.10B 153.50 +2.10 151.40 2100 ---- 164.50B 131.70A 164.50B 158.30 +2.10 156.20 2105 ---- 169.00B 137.60A 168.90B 163.20 +2.20 161.00 2110 ---- 173.90B 142.50A 173.80B 168.10 +2.20 165.90 2115 ---- 178.70B 147.20A 178.50B 173.00 +2.20 170.80 2120 ---- 183.70B 152.20A 183.60B 177.90 +2.20 175.70 2125 158.90 189.10B 156.00A 156.00A 182.90 +2.30 2 180.60 2130 ---- 193.60B 161.90A 193.50B 187.80 +2.30 185.50 2135 ---- 198.60B 166.70A 198.50B 192.70 +2.30 190.40 2140 ---- 203.50B 171.60A 203.40B 197.70 +2.40 195.30 2145 ---- 208.40B 176.50A 208.30B 202.60 +2.30 200.30 2150 ---- 213.90B 180.50A 213.90B 207.60 +2.40 205.20 2155 ---- 218.30B 186.50A 218.10B 212.50 +2.40 210.10 2160 ---- 223.30B 191.30A 223.20B 217.50 +2.40 215.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 140 198 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1740 ---- 229.10B 197.30A 197.30A 202.80 -2.50 205.30 1745 ---- 224.10B 192.40A 192.40A 197.90 -2.50 200.40 1750 ---- 219.10B 186.60A 186.60A 192.90 -2.50 195.40 1755 ---- 214.10B 182.40A 182.40A 187.90 -2.50 190.40 1760 ---- 209.10B 177.40A 177.40A 182.90 -2.60 185.50 1765 ---- 204.10B 172.50A 172.50A 178.00 -2.50 180.50 1770 ---- 198.80B 167.50A 167.50A 173.00 -2.60 175.60 1775 ---- 195.50B 161.80A 161.80A 168.10 -2.50 170.60 1780 ---- 189.20B 157.60A 157.60A 163.10 -2.60 165.70 1785 ---- 184.20B 152.60A 152.60A 158.20 -2.60 160.80 1790 ---- 178.80B 147.80A 147.80A 153.30 -2.50 155.80 1795 ---- 173.70B 142.90A 142.90A 148.30 -2.60 150.90 1800 ---- 170.60B 137.20A 137.20A 143.40 -2.60 146.00 1805 ---- 164.30B 133.00A 133.00A 138.50 -2.70 141.20 1810 ---- 159.40B 128.30A 128.30A 133.70 -2.60 136.30 1815 ---- 154.10B 123.40A 123.40A 128.80 -2.70 131.50 1820 ---- 149.50B 118.60A 118.60A 124.00 -2.60 126.60 1825 ---- 145.80B 113.10A 113.10A 119.20 -2.60 121.80 1830 ---- 139.70B 109.00A 109.00A 114.40 -2.70 117.10 1835 ---- 134.80B 104.30A 104.30A 109.60 -2.70 112.30 1840 ---- 129.90B 99.60A 99.60A 104.90 -2.70 107.60 1845 ---- 124.90B 95.00A 95.00A 100.20 -2.80 103.00 1850 ---- 121.40B 89.80A 89.80A 95.60 -2.70 98.30 1855 ---- 115.40B 85.30A 85.30A 91.00 -2.70 93.70 1860 ---- 110.30B 80.90A 80.90A 86.40 -2.80 89.20 1865 ---- 105.90B 76.50A 76.50A 82.00 -2.80 84.80 1870 ---- 101.20B 72.20A 72.20A 77.60 -2.80 80.40 1 1875 ---- 97.70B 68.00A 68.00A 73.20 -2.80 76.00 1880 ---- 91.90B 63.90A 63.90A 69.00 -2.80 71.80 1885 ---- 88.50B 59.90A 59.90A 64.80 -2.80 67.60 1890 ---- 83.90B 56.00A 56.00A 60.80 -2.80 63.60 4 1895 ---- 79.50B 52.20A 52.20A 56.90 -2.70 59.60 1900 ---- 75.10B 48.60A 48.60A 53.10 -2.60 55.70 1905 ---- 70.80B 45.10A 45.10A 49.40 -2.60 52.00 1910 ---- 66.60B 41.70A 41.70A 45.80 -2.60 48.40 1915 ---- 62.50B 38.40A 38.40A 42.40 -2.60 45.00 1920 ---- 58.50B 35.40A 35.40A 39.20 -2.50 41.70 1925 ---- 54.60B 32.40A 32.40A 36.10 -2.40 38.50 1930 ---- 50.80B 29.70A 29.70A 33.10 -2.40 35.50 1935 ---- 47.10B 27.10A 27.10A 30.30 -2.30 32.60 1940 ---- 43.60B 24.60A 24.60A 27.70 -2.20 2 29.90 2 2 1945 ---- 40.30B 22.40A 22.40A 25.20 -2.20 27.40 1950 35.60 37.10B 20.30A 34.70A 22.90 -2.10 2 25.00 4 4 1955 ---- 34.00B 18.30A 18.30A 20.70 -2.10 22.80 1960 ---- 31.20B 16.50A 16.50A 18.70 -2.10 20.80 1965 ---- 28.50B 14.90A 14.90A 16.90 -2.00 18.90 1970 ---- 25.90B 13.30A 13.30A 15.20 -1.90 17.10 1975 ---- 23.50B 12.00A 12.00A 13.60 -1.90 15.50 1980 ---- 21.30B 10.70A 10.70A 12.20 -1.80 14.00 1985 ---- 19.30B 9.60A 9.60A 10.90 -1.80 12.70 1990 ---- 17.40B 8.60A 8.60A 9.80 -1.70 11.50 1995 ---- 15.60B 7.70A 7.70A 8.70 -1.60 10.30 2000 ---- 14.00B 6.80A 6.80A 7.80 -1.50 3 9.30 4 4 2005 ---- 12.50B 6.10A 6.10A 7.00 -1.40 8.40 2010 ---- 11.20B 5.50A 5.50A 6.20 -1.30 3 7.50 3 3 2015 ---- 10.00B 4.90A 4.90A 5.60 -1.20 6.80 2020 ---- 9.00B 4.40A 4.40A 5.00 -1.10 6.10 2025 ---- 8.00B 3.90A 3.90A 4.50 -1.00 5.50 2030 ---- 7.10B 3.60A 3.60A 4.00 -.90 4.90 2035 ---- 6.40B 3.20A 3.20A 3.60 -.80 4.40 2040 ---- 5.70B 2.90A 2.90A 3.20 -.80 4.00 2045 ---- 5.10B 2.60A 2.60A 2.90 -.70 3.60 2050 ---- 4.50B 2.40A 2.40A 2.60 -.70 3.30 2055 ---- 4.00B 2.20A 2.20A 2.30 -.70 3.00 2060 ---- 3.60B 2.00A 2.00A 2.10 -.60 2.70 2065 ---- 3.20B 1.80A 1.80A 1.90 -.50 2.40 2070 ---- 2.80B 1.60A 1.60A 1.70 -.50 2.20 2075 ---- 2.50B 1.50A 1.50A 1.60 -.40 2.00 2080 ---- 2.30B 1.40A 1.40A 1.40 -.40 1.80 2085 ---- 2.00B 1.30A 1.30A 1.30 -.40 1.70 2090 ---- 1.80B 1.20A 1.20A 1.20 -.30 1.50 2095 ---- 1.60B 1.10A 1.10A 1.10 -.30 1 1.40 1 2100 ---- 1.50B 1.00A 1.00A 1.00 -.30 1.30 2105 ---- 1.30B .90A .90A .90 -.30 1.20 2110 ---- 1.20B .90A .90A .80 -.30 1.10 2115 ---- 1.10B .80A .80A .80 -.20 1.00 2120 ---- 1.00B .80A .80A .70 -.20 .90 2125 ---- .90B .70A .70A .70 -.10 .80 2130 ---- ---- .70A .70A .60 -.20 .80 2 2 2135 ---- ---- .60A .60A .60 -.10 .70 2140 ---- ---- .60A .60A .50 -.20 .70 2145 ---- ---- ---- ---- .50 -.10 .60 2150 ---- ---- .50A .50A .40 -.20 .60 2155 ---- ---- ---- ---- .40 -.10 .50 2160 ---- ---- ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 15 21 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .30 UNCH .30 3 3 1755 ---- ---- .30A .30A .30 -.10 .40 1760 ---- ---- .30A .30A .30 -.10 .40 1765 ---- ---- .30A .30A .40 UNCH .40 2 1770 ---- ---- .30A .30A .40 -.10 .50 1775 ---- ---- .30A .30A .50 -.10 .60 1780 ---- ---- .40A .40A .50 -.10 .60 1785 ---- ---- .40A .40A .60 -.10 .70 1790 ---- ---- .40A .40A .70 -.10 .80 1795 ---- ---- .40A .40A .80 -.10 .90 1800 ---- ---- .50A .50A .90 -.10 1.00 9 1805 ---- ---- .50A .50A 1.00 -.10 1.10 9 1810 ---- ---- .60A .60A 1.10 -.10 1.20 1815 ---- ---- .60A .60A 1.20 -.20 1.40 1820 ---- ---- .70A .70A 1.40 -.20 1 1.60 1 1825 ---- ---- .70A .70A 1.60 -.20 1.80 1830 ---- ---- .80A .80A 1.80 -.20 2.00 1835 ---- 2.30B .90A 2.30B 2.00 -.20 2.20 1840 ---- 2.70B 1.00A 2.70B 2.30 -.20 2.50 1845 ---- 3.10B 1.20A 3.10B 2.60 -.30 2.90 1850 ---- 3.50B 1.30A 3.50B 2.90 -.30 3.20 1855 ---- 4.00B 1.50A 4.00B 3.30 -.30 3.60 1860 ---- 4.60B 1.80A 4.50B 3.80 -.30 4.10 1865 ---- 5.20B 2.00A 5.10B 4.30 -.30 4.60 1870 ---- 5.90B 2.30A 5.90B 4.90 -.30 5.20 1875 ---- 6.60B 2.60A 6.60B 5.60 -.30 5.90 1880 4.00 7.50B 3.00A 4.20B 6.30 -.30 1 6.60 4 1885 6.70 8.40B 3.40A 3.40A 7.20 -.20 6 7.40 1890 ---- 9.40B 3.90A 9.40B 8.10 -.30 8.40 1895 9.10 10.60B 4.40A 10.00B 9.20 -.20 18 9.40 20 20 1900 9.70 11.90B 5.00A 7.20B 10.40 -.20 2 10.60 1905 ---- 13.40B 5.70A 13.40B 11.70 -.10 11.80 1910 ---- 15.00B 6.50A 15.00B 13.10 -.10 13.20 1915 ---- 16.70B 7.40A 16.70B 14.70 UNCH 14.70 1920 ---- 18.70B 8.40A 18.60B 16.40 UNCH 16.40 2 2 1925 ---- 20.70B 9.60A 20.70B 18.30 +.10 18.20 1930 ---- 23.00B 10.80A 23.00B 20.40 +.20 20.20 1 1 1935 23.50 25.40B 12.10A 12.10A 22.60 +.20 1 22.40 1940 ---- 27.90B 13.60A 27.90B 24.90 +.30 24.60 1945 ---- 30.60B 15.20A 30.60B 27.40 +.30 27.10 1950 ---- 33.50B 17.00A 33.50B 30.10 +.40 29.70 1955 ---- 36.60B 19.00A 36.60B 32.90 +.40 32.50 1960 ---- 39.80B 21.10A 39.80B 35.90 +.40 35.50 1965 ---- 43.10B 23.40A 43.10B 39.00 +.40 38.60 1970 ---- 46.60B 25.90A 46.60B 42.30 +.50 41.80 1975 ---- 50.20B 28.50A 50.20B 45.80 +.60 45.20 1980 ---- 54.00B 31.20A 54.00B 49.30 +.60 48.70 1985 ---- 57.90B 34.20A 57.90B 53.00 +.70 52.30 1990 ---- 61.90B 37.20A 61.90B 56.90 +.90 56.00 1995 ---- 65.90B 40.50A 65.90B 60.80 +.90 59.90 2000 ---- 70.10B 43.90A 70.10B 64.90 +1.00 63.90 2005 ---- 74.40B 47.40A 74.40B 69.00 +1.10 67.90 2010 ---- 78.80B 51.10A 78.80B 73.30 +1.20 72.10 2015 ---- 83.20B 54.90A 83.20B 77.60 +1.30 76.30 2020 ---- 87.70B 58.80A 87.70B 82.00 +1.40 80.60 2025 ---- 92.20B 62.80A 92.20B 86.50 +1.50 85.00 2030 ---- 96.80B 66.90A 96.80B 91.00 +1.60 89.40 2035 ---- 100.80B 71.10A 100.70B 95.60 +1.70 93.90 2040 ---- 105.50B 75.40A 105.40B 100.20 +1.70 98.50 2045 ---- 110.20B 79.80A 110.10B 104.90 +1.80 103.10 2050 ---- 115.60B 84.20A 115.60B 109.60 +1.90 107.70 2055 ---- 119.70B 88.70A 119.60B 114.30 +1.90 112.40 2060 ---- 124.50B 93.30A 124.40B 119.10 +2.00 117.10 2065 ---- 129.30B 97.90A 129.10B 123.90 +2.00 121.90 2070 ---- 134.20B 103.60A 134.10B 128.70 +2.00 126.70 2075 ---- 139.70B 107.20A 139.70B 133.50 +2.00 131.50 2080 ---- 143.80B 113.00A 143.70B 138.40 +2.10 136.30 2085 ---- 148.80B 117.80A 148.70B 143.30 +2.20 141.10 2090 ---- 153.70B 122.60A 153.60B 148.10 +2.10 146.00 2095 ---- 158.50B 127.60A 158.40B 153.00 +2.20 150.80 2100 ---- 164.20B 131.10A 164.20B 157.90 +2.20 155.70 2105 ---- 168.40B 137.10A 168.30B 162.90 +2.30 160.60 2110 ---- 173.40B 142.00A 173.20B 167.80 +2.30 165.50 2115 ---- 178.30B 147.20A 178.20B 172.70 +2.30 170.40 2120 ---- 183.20B 152.20A 183.10B 177.70 +2.40 175.30 2125 ---- 188.90B 155.50A 188.90B 182.60 +2.30 180.30 2130 ---- 193.20B 161.90A 193.00B 187.50 +2.30 185.20 2135 ---- 198.10B 166.50A 198.00B 192.50 +2.40 190.10 2140 ---- 203.10B 171.40A 203.00B 197.50 +2.40 195.10 2145 ---- 208.10B 176.80A 207.90B 202.40 +2.40 200.00 2150 ---- 213.80B 180.10A 213.80B 207.40 +2.40 205.00 2155 ---- 218.00B 186.30A 217.90B 212.40 +2.40 210.00 2160 ---- 223.00B 191.20A 222.90B 217.30 +2.40 214.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 26 51 OG MAR23 Gold Option CALL 1000 ---- 969.20B 937.00A 937.00A 942.80 -2.50 945.30 1025 ---- 944.20B 912.00A 912.00A 917.80 -2.50 920.30 1050 ---- 919.20B 887.00A 887.00A 892.80 -2.50 895.30 1075 ---- 894.20B 862.00A 862.00A 867.80 -2.50 870.30 1100 ---- 868.90B 837.00A 837.00A 842.80 -2.50 845.30 1125 ---- 844.20B 812.00A 812.00A 817.80 -2.50 820.30 1150 ---- 818.90B 787.00A 787.00A 792.80 -2.50 795.30 1175 ---- 794.20B 762.00A 762.00A 767.80 -2.50 770.30 1200 ---- 769.20B 737.00A 737.00A 742.80 -2.50 745.30 1225 ---- 744.20B 712.00A 712.00A 717.80 -2.50 720.30 1250 ---- 719.20B 687.00A 687.00A 692.80 -2.50 695.30 1275 ---- 694.20B 662.00A 662.00A 667.80 -2.50 670.30 1300 ---- 669.20B 637.00A 637.00A 642.80 -2.50 645.30 50 1325 ---- 644.20B 612.00A 612.00A 617.80 -2.50 620.30 1350 ---- 619.20B 587.00A 587.00A 592.80 -2.50 595.30 3 1360 ---- 609.20B 577.00A 577.00A 582.80 -2.50 585.30 1370 ---- 599.20B 567.00A 567.00A 572.80 -2.50 575.30 1375 ---- 594.20B 562.00A 562.00A 567.80 -2.50 570.30 1380 ---- 588.90B 557.00A 557.00A 562.80 -2.50 565.30 1390 ---- 579.20B 547.00A 547.00A 552.80 -2.50 555.30 1400 ---- 569.20B 537.00A 537.00A 542.80 -2.50 545.30 1410 ---- 559.20B 527.00A 527.00A 532.80 -2.50 535.30 1420 ---- 549.20B 517.00A 517.00A 522.80 -2.50 525.30 1425 ---- 544.20B 512.00A 512.00A 517.80 -2.50 520.30 1430 ---- 538.90B 507.00A 507.00A 512.80 -2.50 515.30 1440 ---- 529.20B 497.00A 497.00A 502.80 -2.50 505.30 1450 ---- 519.20B 487.00A 487.00A 492.80 -2.50 495.30 1460 ---- 509.20B 477.00A 477.00A 482.80 -2.50 485.30 1465 ---- 504.20B 472.00A 472.00A 477.80 -2.50 480.30 1470 ---- 499.20B 467.00A 467.00A 472.80 -2.50 475.30 1475 ---- 494.20B 462.00A 462.00A 467.80 -2.50 470.30 1480 ---- 489.20B 457.00A 457.00A 462.80 -2.50 465.30 1485 ---- 484.20B 452.00A 452.00A 457.80 -2.50 460.30 1490 ---- 479.20B 447.00A 447.00A 452.80 -2.50 455.30 1495 ---- 474.20B 442.00A 442.00A 447.80 -2.50 450.30 1500 ---- 469.20B 437.00A 437.00A 442.80 -2.50 445.30 1505 ---- 464.20B 432.00A 432.00A 437.80 -2.50 440.30 1510 ---- 459.20B 427.00A 427.00A 432.80 -2.50 435.30 1515 ---- 454.20B 422.00A 422.00A 427.80 -2.50 430.30 1520 ---- 449.20B 417.00A 417.00A 422.80 -2.50 425.30 1525 ---- 445.00B 411.60A 411.60A 417.80 -2.50 420.30 1 1530 ---- 440.00B 406.60A 406.60A 412.80 -2.50 415.30 1535 ---- 435.00B 401.60A 401.60A 407.80 -2.50 410.30 1540 ---- 430.00B 396.60A 396.60A 402.80 -2.50 405.30 1545 ---- 425.00B 391.60A 391.60A 397.80 -2.50 400.30 1550 ---- 420.00B 386.60A 386.60A 392.80 -2.50 395.30 1555 ---- 415.00B 381.60A 381.60A 387.80 -2.50 390.30 1560 ---- 410.00B 376.60A 376.60A 382.80 -2.50 385.30 1565 ---- 405.00B 371.60A 371.60A 377.80 -2.50 380.30 1570 ---- 400.00B 366.60A 366.60A 372.80 -2.50 375.30 1575 ---- 395.00B 361.60A 361.60A 367.80 -2.50 370.30 1580 ---- 390.00B 356.60A 356.60A 362.80 -2.50 365.30 1585 ---- 385.00B 351.60A 351.60A 357.80 -2.50 360.30 1590 ---- 380.00B 346.60A 346.60A 352.80 -2.50 355.30 1595 ---- 375.00B 341.60A 341.60A 347.80 -2.50 350.30 1600 ---- 370.00B 336.60A 336.60A 342.80 -2.50 345.30 3 1605 ---- 365.00B 331.60A 331.60A 337.80 -2.50 340.30 1610 ---- 360.00B 326.60A 326.60A 332.80 -2.50 335.30 1615 ---- 355.00B 321.60A 321.60A 327.80 -2.50 330.30 1 1620 ---- 350.00B 316.60A 316.60A 322.80 -2.50 325.30 1625 ---- 345.00B 311.60A 311.60A 317.80 -2.50 320.30 1630 ---- 340.00B 306.60A 306.60A 312.80 -2.50 315.30 1635 ---- 335.00B 301.60A 301.60A 307.80 -2.50 310.30 1640 ---- 330.00B 296.60A 296.60A 302.80 -2.50 305.30 1645 ---- 325.00B 291.60A 291.60A 297.80 -2.50 300.30 6 1650 ---- 320.00B 286.60A 286.60A 292.80 -2.50 295.30 106 1655 ---- 315.00B 281.60A 281.60A 287.80 -2.50 290.30 9 1660 ---- 310.00B 276.60A 276.60A 282.80 -2.50 285.30 1665 ---- 305.00B 271.60A 271.60A 277.80 -2.50 280.30 1670 ---- 300.00B 266.60A 266.60A 272.80 -2.50 275.30 5 1675 ---- 295.00B 261.60A 261.60A 267.80 -2.50 270.30 65 1680 ---- 290.00B 256.60A 256.60A 262.80 -2.50 265.30 221 1685 ---- 285.00B 251.60A 251.60A 257.80 -2.50 260.30 18 1690 ---- 280.00B 246.60A 246.60A 252.80 -2.50 255.30 203 1695 ---- 275.00B 241.60A 241.60A 247.80 -2.50 250.30 10 1700 ---- 270.00B 236.60A 236.60A 242.80 -2.50 245.30 447 1705 ---- 265.00B 231.60A 231.60A 237.80 -2.50 240.30 12 1710 ---- 260.00B 226.60A 226.60A 232.80 -2.50 235.30 64 1715 ---- 255.00B 221.60A 221.60A 227.80 -2.50 230.30 5 1720 ---- 250.00B 216.60A 216.60A 222.80 -2.60 225.40 22 1725 ---- 245.00B 211.50A 211.50A 217.80 -2.60 220.40 308 1730 ---- 240.00B 206.70A 206.70A 212.80 -2.60 215.40 18 1735 ---- 235.00B 201.70A 201.70A 207.80 -2.60 210.40 32 1740 ---- 230.00B 196.70A 196.70A 202.90 -2.50 205.40 17 1745 ---- 225.00B 191.70A 191.70A 197.90 -2.50 200.40 271 1750 ---- 220.00B 186.60A 186.60A 192.90 -2.50 195.40 522 1755 ---- 215.00B 181.80A 181.80A 187.90 -2.60 190.50 31 1760 ---- 210.00B 176.80A 176.80A 182.90 -2.70 185.60 158 1765 ---- 205.00B 171.90A 171.90A 178.00 -2.60 180.60 410 1770 ---- 200.10B 166.90A 166.90A 173.00 -2.70 175.70 213 1775 176.90 195.50B 161.90A 195.50B 168.10 -2.60 7 170.70 950 1780 ---- 190.10B 157.10A 157.10A 163.10 -2.60 165.70 157 1785 ---- 185.20B 152.10A 152.10A 158.20 -2.60 160.80 810 1790 ---- 180.20B 147.20A 147.20A 153.30 -2.50 155.80 32 1795 ---- 175.30B 142.30A 142.30A 148.40 -2.60 151.00 41 1800 163.50 170.60B 137.30A 163.30A 143.50 -2.60 1 146.10 3319 1805 ---- 165.40B 132.60A 132.60A 138.60 -2.70 141.30 53 1810 ---- 160.30B 127.80A 127.80A 133.70 -2.70 136.40 15 273 1815 ---- 155.50B 122.90A 122.90A 128.80 -2.80 131.60 610 1820 ---- 150.50B 118.20A 118.20A 124.00 -2.80 126.80 403 1825 144.50 145.90B 113.30A 140.90A 119.20 -2.90 2 122.10 14 599 1830 ---- 140.70B 108.70A 108.70A 114.40 -2.90 117.30 1 99 1835 ---- 135.80B 104.00A 104.00A 109.70 -2.90 112.60 49 1840 ---- 131.00B 99.40A 99.40A 105.00 -2.90 107.90 3 409 1845 ---- 126.10B 94.80A 94.80A 100.30 -3.00 103.30 1 77 1850 99.20 121.60B 90.10A 116.70A 95.70 -3.00 3 98.70 6 3007 1855 87.70 116.40B 85.60A 116.40B 91.20 -2.90 1 94.10 5 293 1860 ---- 111.70B 81.20A 81.20A 86.70 -2.90 2 89.60 15 371 1865 83.60 107.00B 76.90A 106.90B 82.30 -2.90 2 85.20 4 148 1870 90.80 102.30B 72.60A 102.20B 77.90 -2.90 1 80.80 15 228 1875 76.80 98.00B 68.50A 98.00B 73.70 -2.80 3 76.50 25 1612 1880 ---- 93.00B 64.40A 64.40A 69.50 -2.80 72.30 16 333 1885 77.50 88.90B 60.40A 84.30A 65.40 -2.80 2 68.20 1 129 1890 73.20 84.40B 56.60A 84.40B 61.40 -2.80 2 64.20 63 1895 73.00 80.00B 52.80A 80.00B 57.50 -2.70 2 60.20 158 1900 ---- 75.70B 49.20A 49.20A 53.70 -2.70 56.40 55 5085 1905 ---- 71.40B 45.70A 45.70A 50.10 -2.60 52.70 249 1910 65.20 67.20B 42.30A 67.20B 46.50 -2.60 11 49.10 28 1472 1915 43.80 63.10B 39.10A 39.50A 43.10 -2.50 13 45.60 189 1920 40.50 59.10B 36.00A 53.20A 39.90 -2.50 23 42.40 146 472 1925 36.20 55.30B 33.10A 55.30B 36.80 -2.50 11 39.30 347 2923 1930 33.80 51.60B 30.40A 51.60B 33.90 -2.40 54 36.30 65 465 1935 31.40 47.90B 27.80A 47.90B 31.10 -2.40 51 33.50 43 202 1940 30.80 44.50B 25.30A 39.30A 28.40 -2.40 145 30.80 343 547 1945 26.00 41.20B 23.10A 37.70A 25.90 -2.30 171 28.20 118 184 1950 24.80 38.00B 21.00A 35.60B 23.60 -2.20 978 25.80 171 4622 1955 22.00 35.00B 19.00A 35.00B 21.40 -2.20 210 23.60 313 495 1960 21.10 32.10B 17.20A 32.10B 19.40 -2.10 124 21.50 86 380 1965 17.20 29.40B 15.50A 27.40A 17.60 -2.00 53 19.60 54 339 1970 16.90 26.90B 14.00A 25.30A 15.90 -1.90 136 17.80 25 561 1975 16.10 24.60B 12.60A 21.00A 14.30 -1.90 597 16.20 1090 2568 1980 14.50 22.30B 11.30A 20.10A 12.90 -1.80 66 14.70 80 371 1985 13.20 20.20B 10.10A 18.30A 11.60 -1.70 158 13.30 35 112 1990 10.20 18.30B 9.10A 13.60A 10.40 -1.60 115 12.00 48 690 1995 10.00 16.60B 8.10A 15.30A 9.30 -1.60 59 10.90 113 470 2000 8.70 15.00 7.30 14.30B 8.40 -1.50 4037 9.90 2280 6695 2005 7.30 13.50B 6.50A 13.50B 7.50 -1.40 20 8.90 287 437 2010 8.60 12.10B 5.90A 10.90A 6.70 -1.40 88 8.10 191 327 2015 7.60 10.90B 5.30A 7.90A 6.00 -1.30 147 7.30 74 108 2020 6.20 9.80B 4.70A 9.10A 5.40 -1.10 1077 6.50 130 300 2025 5.20 8.80B 4.20A 8.80B 4.80 -1.10 169 5.90 54 873 2030 4.80 7.90B 3.80A 7.90B 4.30 -1.10 35 5.40 38 1662 2035 3.90 7.00B 3.40A 3.40A 3.90 -.90 23 4.80 23 246 2040 4.40 6.30 3.10A 5.90A 3.50 -.90 63 4.40 114 593 2045 3.90 5.70B 2.80A 5.70B 3.10 -.90 106 4.00 26 318 2050 3.20 5.10B 2.50A 4.60A 2.80 -.80 87 3.60 165 3540 2055 2.30 4.60B 2.30 4.60B 2.50 -.70 21 3.20 6 117 2060 2.90 4.10B 2.10A 4.10B 2.30 -.60 36 2.90 34 252 2065 2.40 3.60 1.90A 3.50A 2.10 -.50 9 2.60 33 190 2070 2.20 3.30B 1.70A 3.30B 1.90 -.50 63 2.40 9 565 2075 2.00 2.90B 1.60A 1.60A 1.70 -.50 18 2.20 34 4913 2080 1.80 2.70B 1.40A 1.40A 1.60 -.40 8 2.00 32 166 2085 1.80 2.40B 1.30A 1.30A 1.40 -.50 4 1.90 1 182 2090 1.50 2.20B 1.20A 2.20B 1.30 -.40 2 1.70 10 127 2095 1.30 1.90 1.10A 1.90 1.20 -.40 3 1.60 5 63 2100 1.50 1.80B 1.00 1.80B 1.10 -.40 44 1.50 43 4496 2105 1.40 1.60 1.00A 1.60 1.00 -.40 4 1.40 188 2110 ---- 1.40B .90A .90A 1.00 -.30 1.30 151 348 2115 ---- 1.30B .90A .90A .90 -.30 1.20 1 134 2120 ---- 1.20B .80A .80A .90 -.20 1.10 2 207 2125 ---- 1.10B .80A .80A .80 -.20 6 1.00 7 306 2130 ---- 1.00B .70A .70A .70 -.20 .90 2 134 2135 ---- ---- .70A .70A .70 -.20 .90 11 45 2140 ---- ---- .60A .60A .70 -.10 .80 208 2145 ---- .80B .60A .60A .60 -.10 .70 668 2150 .50 .80 .50 .80 .60 -.10 11 .70 1 1734 2155 ---- .70B .50A .50A .50 -.10 .60 2 15 2160 ---- ---- .50A .50A .50 -.10 4 .60 2 95 2165 ---- ---- .50A .50A .50 -.10 .60 227 2170 ---- ---- ---- ---- .40 -.10 3 .50 1 178 2175 ---- ---- .40A .40A .40 -.10 .50 134 2180 ---- ---- .40A .40A .40 -.10 .50 225 2185 ---- ---- .40A .40A .40 -.10 .50 79 2190 ---- ---- ---- ---- .30 -.10 .40 163 2195 .40 .40 .40 .40 .30 -.10 4 .40 16 2200 .40 .40 .30 .40 .30 -.10 347 .40 25 6377 2205 ---- ---- .30A .30A .30 -.10 .40 114 2210 ---- ---- .30A .30A .30 -.10 .40 8 2215 ---- ---- .30A .30A .30 -.10 .40 1 77 2220 ---- ---- .30A .30A .30 -.10 .40 2 55 2225 ---- ---- ---- ---- .20 -.10 .30 65 2230 .30 .30 .30 .30 .20 -.10 12 .30 25 2235 ---- ---- ---- ---- .20 -.10 .30 8 2240 ---- ---- ---- ---- .20 -.10 .30 121 2245 ---- ---- ---- ---- .20 -.10 .30 5 2250 .30 .30 .30 .30 .20 -.10 2 .30 2706 2255 ---- ---- .20A .20A .20 -.10 .30 1 2260 ---- ---- .20A .20A .20 -.10 .30 3 92 2265 ---- ---- .20A .20A .20 -.10 .30 10 30 2270 .20 .20 .20 .20 .20 -.10 13 .30 10 13 2275 .20 .20 .20 .20 .20 -.10 56 .30 3 79 2280 ---- ---- .20A .20A .20 -.10 .30 74 2290 ---- ---- .20A .20A .20 -.10 .30 18 2300 ---- ---- ---- ---- .20 UNCH .20 1 1826 2305 ---- ---- ---- ---- .20 UNCH .20 5 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .10 -.10 .20 101 2325 ---- ---- ---- ---- .10 -.10 .20 94 2330 ---- ---- ---- ---- .10 -.10 .20 33 2340 ---- ---- ---- ---- .10 -.10 .20 42 2350 ---- ---- ---- ---- .10 -.10 .20 1 920 2360 ---- ---- ---- ---- .10 -.10 .20 73 2370 ---- ---- ---- ---- .10 -.10 .20 326 2375 ---- ---- ---- ---- .10 -.10 .20 235 2400 ---- ---- ---- ---- .10 -.10 .20 898 2425 ---- ---- ---- ---- .10 -.10 .20 174 2450 ---- ---- .10A .10A .10 -.10 .20 82 2475 ---- ---- .10A .10A .10 -.10 .20 109 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 ---- 968.40B 937.20A 937.20A 942.80 -2.50 945.30 6 1025 ---- 943.60B 912.40A 912.40A 917.80 -2.50 920.30 1050 ---- 918.40B 887.20A 887.20A 892.80 -2.50 895.30 1075 ---- 893.40B 862.30A 862.30A 867.80 -2.50 870.30 1100 ---- 868.40B 837.20A 837.20A 842.80 -2.50 845.30 1125 ---- 843.40B 812.30A 812.30A 817.80 -2.50 820.30 1150 ---- 818.90B 787.40A 787.40A 792.80 -2.50 795.30 1175 ---- 793.70B 762.20A 762.20A 767.80 -2.50 770.30 1200 ---- 768.50B 737.30A 737.30A 742.80 -2.50 745.30 1225 ---- 743.90B 712.20A 712.20A 717.80 -2.50 720.30 1250 ---- 718.50B 687.10A 687.10A 692.80 -2.50 695.30 1 1275 ---- 693.50B 662.10A 662.10A 667.80 -2.50 670.30 1300 ---- 668.50B 637.10A 637.10A 642.80 -2.50 645.30 23 1325 ---- 643.50B 612.10A 612.10A 617.80 -2.50 620.30 1350 ---- 618.60B 587.00A 587.00A 592.80 -2.50 595.30 1360 ---- 608.50B 577.10A 577.10A 582.80 -2.50 585.30 1370 ---- 598.80B 567.30A 567.30A 572.80 -2.50 575.30 1375 ---- 593.80B 562.10A 562.10A 567.80 -2.50 570.30 1380 ---- 588.60B 557.30A 557.30A 562.80 -2.50 565.30 1390 ---- 578.60B 547.30A 547.30A 552.80 -2.50 555.30 1400 565.90 568.60B 537.00A 568.40B 542.80 -2.50 1 545.30 26 1410 ---- 558.60B 527.20A 527.20A 532.80 -2.50 535.30 1420 ---- 548.60B 517.20A 517.20A 522.80 -2.50 525.30 1425 ---- 543.60B 512.00A 512.00A 517.80 -2.50 520.30 1430 ---- 538.60B 507.20A 507.20A 512.80 -2.50 515.30 1440 ---- 528.60B 497.10A 497.10A 502.80 -2.50 505.30 1450 ---- 518.60B 487.00A 487.00A 492.80 -2.50 5 495.30 46 1460 ---- 508.60B 477.10A 477.10A 482.80 -2.50 485.30 1465 ---- 503.60B 472.20A 472.20A 477.80 -2.50 480.30 1470 ---- 498.60B 467.10A 467.10A 472.80 -2.50 475.30 1475 ---- 493.60B 462.10A 462.10A 467.80 -2.50 470.30 1480 ---- 488.60B 457.10A 457.10A 462.80 -2.50 465.30 1485 ---- 483.60B 452.20A 452.20A 457.80 -2.50 460.30 1490 ---- 478.60B 447.10A 447.10A 452.80 -2.50 455.30 1495 ---- 473.60B 442.10A 442.10A 447.80 -2.50 450.30 1500 ---- 468.60B 437.00A 437.00A 442.80 -2.50 445.30 1505 ---- 463.60B 432.10A 432.10A 437.80 -2.50 440.30 1510 ---- 458.60B 427.00A 427.00A 432.80 -2.50 435.30 1 1515 ---- 453.60B 422.10A 422.10A 427.80 -2.50 430.30 1520 ---- 448.60B 417.00A 417.00A 422.80 -2.50 425.30 1525 ---- 443.60B 412.00A 412.00A 417.80 -2.50 420.30 1530 ---- 438.60B 407.00A 407.00A 412.80 -2.50 415.30 1535 ---- 433.60B 402.10A 402.10A 407.80 -2.50 410.30 1540 ---- 428.60B 397.00A 397.00A 402.80 -2.50 405.30 1545 ---- 423.60B 392.00A 392.00A 397.80 -2.50 400.30 1550 416.50 418.70B 387.00A 416.50 392.80 -2.50 1 395.30 5 1555 ---- 413.70B 382.00A 382.00A 387.80 -2.50 390.30 1560 ---- 408.70B 377.00A 377.00A 382.80 -2.50 385.30 1565 ---- 403.70B 372.00A 372.00A 377.80 -2.50 380.30 1570 ---- 398.70B 367.10A 367.10A 372.80 -2.50 375.30 1575 ---- 393.70B 362.10A 362.10A 367.80 -2.50 370.30 1580 ---- 388.70B 357.10A 357.10A 362.80 -2.50 365.30 1585 ---- 383.70B 352.10A 352.10A 357.80 -2.50 360.30 1 1590 ---- 378.70B 347.00A 347.00A 352.80 -2.50 355.30 1595 ---- 373.70B 342.00A 342.00A 347.80 -2.50 350.30 1600 ---- 369.10B 337.00A 337.00A 342.80 -2.50 345.30 16 1605 ---- 363.70B 332.00A 332.00A 337.80 -2.50 340.30 1610 ---- 358.70B 327.00A 327.00A 332.80 -2.50 335.30 1615 ---- 353.70B 322.00A 322.00A 327.80 -2.50 330.30 1620 ---- 348.70B 317.10A 317.10A 322.80 -2.50 325.30 1 1625 ---- 343.70B 312.10A 312.10A 317.80 -2.50 320.30 1630 ---- 338.70B 307.00A 307.00A 312.80 -2.50 315.30 6 1635 ---- 334.10B 302.00A 302.00A 307.80 -2.50 310.30 12 1640 ---- 329.10B 297.00A 297.00A 302.80 -2.50 305.30 14 1645 ---- 325.00B 291.60A 291.60A 297.80 -2.50 300.30 15 1650 ---- 320.00B 286.50A 286.50A 292.80 -2.50 295.30 251 1655 ---- 315.00B 281.60A 281.60A 287.80 -2.50 290.30 27 1660 ---- 310.00B 276.70A 276.70A 282.80 -2.50 285.30 33 1665 ---- 305.00B 271.70A 271.70A 277.80 -2.50 280.30 28 1670 ---- 300.00B 266.70A 266.70A 272.80 -2.60 275.40 70 1675 ---- 295.00B 261.60A 261.60A 267.90 -2.50 270.40 33 1680 ---- 290.00B 256.80A 256.80A 262.90 -2.50 265.40 11 1685 ---- 285.00B 251.90A 251.90A 257.90 -2.50 260.40 12 1690 ---- 280.00B 246.90A 246.90A 253.00 -2.50 255.50 15 1695 ---- 275.10B 242.00A 242.00A 248.00 -2.50 250.50 6 1700 ---- 270.50B 236.90A 236.90A 243.00 -2.60 245.60 927 1705 ---- 265.20B 232.10A 232.10A 238.10 -2.60 240.70 226 1710 ---- 260.20B 227.20A 227.20A 233.20 -2.60 235.80 2 1715 ---- 255.30B 222.30A 222.30A 228.30 -2.60 230.90 252 1720 ---- 250.40B 217.40A 217.40A 223.40 -2.60 226.00 105 1725 241.70 245.60B 212.40A 240.50A 218.50 -2.60 1 221.10 273 1730 ---- 240.40B 207.70A 207.70A 213.60 -2.60 216.20 5 1735 ---- 235.60B 202.80A 202.80A 208.70 -2.70 211.40 2 1740 ---- 230.60B 198.00A 198.00A 203.90 -2.60 206.50 151 1745 ---- 225.70B 193.20A 193.20A 199.00 -2.60 201.60 157 1750 ---- 221.00B 188.20A 188.20A 194.20 -2.60 196.80 3 979 1755 ---- 215.90B 183.60A 183.60A 189.30 -2.70 192.00 4 1760 ---- 211.00B 178.80A 178.80A 184.50 -2.70 187.20 54 1765 ---- 206.20B 174.10A 174.10A 179.80 -2.70 182.50 5 1770 ---- 201.40B 169.30A 169.30A 175.00 -2.80 177.80 111 1775 ---- 196.80B 164.50A 164.50A 170.30 -2.80 173.10 1 108 1780 ---- 191.60B 160.00A 160.00A 165.60 -2.80 168.40 13 1785 ---- 186.80B 155.30A 155.30A 161.00 -2.70 163.70 3 4 1790 ---- 182.10B 150.70A 150.70A 156.30 -2.70 159.00 155 1795 ---- 177.30B 146.10A 146.10A 151.70 -2.70 154.40 166 1800 147.40 172.80B 141.50A 172.80B 147.10 -2.70 74 149.80 2 1490 1805 ---- 167.90B 137.00A 137.00A 142.60 -2.70 145.30 31 1810 ---- 163.20B 132.50A 132.50A 138.10 -2.70 140.80 1 351 1815 ---- 158.50B 128.10A 128.10A 133.60 -2.70 136.30 85 1820 ---- 153.90B 123.70A 123.70A 129.20 -2.70 131.90 2 136 1825 ---- 149.50B 119.40A 119.40A 124.80 -2.70 127.50 309 1830 ---- 144.70B 115.20A 115.20A 120.50 -2.70 123.20 3 169 1835 ---- 140.40B 110.90A 110.90A 116.30 -2.60 118.90 133 1840 ---- 135.90B 106.80A 106.80A 112.00 -2.60 114.60 3 385 1845 ---- 131.60B 102.70A 102.70A 107.80 -2.60 110.40 192 1850 ---- 127.10B 98.70A 98.70A 103.70 -2.60 5 106.30 376 2063 1855 ---- 122.80B 94.70A 94.70A 99.70 -2.50 102.20 419 1860 ---- 118.50B 90.90A 90.90A 95.80 -2.40 98.20 59 1865 ---- 114.20B 87.10A 87.10A 91.90 -2.40 94.30 2 90 1870 ---- 110.00B 83.30A 83.30A 88.00 -2.50 90.50 27 1875 84.20 106.00B 79.70A 106.00B 84.30 -2.40 1 86.70 1 571 1880 ---- 101.90B 76.10A 76.10A 80.60 -2.50 83.10 2 113 1885 ---- 97.90B 72.70A 72.70A 77.10 -2.40 79.50 5 90 1890 91.10 94.00B 69.30A 91.70B 73.60 -2.30 1 75.90 704 1895 ---- 90.10B 66.00A 66.00A 70.20 -2.30 72.50 140 1900 70.70 86.30B 62.80A 86.30B 66.90 -2.20 116 69.10 43 4227 1905 ---- 82.70B 59.70A 59.70A 63.70 -2.20 65.90 1 58 1910 ---- 79.10B 56.70A 56.70A 60.60 -2.20 62.80 23 1915 ---- 75.50B 53.80A 53.80A 57.60 -2.10 59.70 11 110 1920 70.50 72.10B 51.00A 72.10B 54.70 -2.10 23 56.80 17 84 1925 60.20 68.80B 48.40A 68.80B 51.90 -2.00 31 53.90 9 1038 1930 49.90 65.60B 45.80A 45.80A 49.20 -2.00 1 51.20 3 226 1935 47.30 62.40B 43.30A 62.40B 46.50 -2.00 12 48.50 47 185 1940 44.80 59.40B 40.90A 40.90A 44.00 -2.00 45 46.00 349 776 1945 40.80 56.40B 38.70A 53.50A 41.60 -2.00 11 43.60 11 80 1950 40.00 53.60B 36.50A 53.60B 39.30 -1.90 1182 41.20 1266 6988 1955 37.10 50.80B 34.40A 34.40A 37.10 -1.90 10 39.00 76 1960 35.00 48.20B 32.40A 48.20B 35.00 -1.90 26 36.90 205 302 1965 32.80 45.70B 30.60A 30.80A 33.00 -1.80 43 34.80 2 113 1970 32.00 43.20B 28.80A 40.80A 31.10 -1.80 88 32.90 11 569 1975 31.10 40.90B 27.10A 34.70A 29.30 -1.70 6 31.00 49 1132 1980 27.50 38.70B 25.50A 32.70A 27.60 -1.60 29 29.20 3 958 1985 ---- 36.50B 24.00A 24.00A 26.00 -1.60 2 27.60 114 1990 24.00 34.50B 22.50A 34.50B 24.40 -1.60 4 26.00 16 129 1995 ---- 32.60B 21.20A 21.20A 22.90 -1.60 2 24.50 70 2000 23.00 30.70B 19.90A 29.30A 21.50 -1.60 271 23.10 1724 4338 2005 ---- 29.00B 18.70A 18.70A 20.20 -1.50 21.70 27 2010 24.30 27.30B 17.50A 22.80A 19.00 -1.40 1 20.40 1 260 2015 25.00 25.70B 16.50A 24.80A 17.80 -1.40 4 19.20 7 56 2020 21.30 24.20B 15.40A 20.20A 16.70 -1.40 30 18.10 22 141 2025 15.50 22.80B 14.50A 18.90A 15.70 -1.30 12 17.00 55 1038 2030 15.10 21.50B 13.60A 20.10A 14.70 -1.30 31 16.00 16 128 2035 17.60 20.20B 12.80A 18.90A 13.80 -1.30 19 15.10 2 230 2040 13.30 19.00B 12.00A 17.20A 13.00 -1.20 21 14.20 218 912 2045 15.00 17.90B 11.30A 17.90B 12.20 -1.10 30 13.30 2 67 2050 12.30 16.80B 10.50 16.80B 11.50 -1.10 774 12.60 2668 3525 2055 12.50 15.80B 10.00A 15.80B 10.80 -1.00 7 11.80 3 40 2060 11.80 14.80B 9.40A 14.80B 10.20 -.90 11 11.10 12 78 2065 ---- 13.90B 8.80A 8.80A 9.60 -.90 30 10.50 9 253 2070 10.40 13.10B 8.30A 10.80A 9.00 -.90 60 9.90 14 461 2075 9.80 12.40 7.80A 11.90A 8.50 -.80 8 9.30 15 499 2080 ---- 11.60B 7.40A 7.40A 8.00 -.80 4 8.80 121 1274 2085 7.40 10.90B 6.90A 9.00A 7.50 -.80 11 8.30 2 43 2090 8.40 10.30B 6.50A 10.30B 7.10 -.70 5 7.80 3 230 2095 6.70 9.70B 6.20A 8.00A 6.70 -.70 12 7.40 4 40 2100 6.40 9.10B 5.80 8.90A 6.30 -.70 62 7.00 2319 2291 2105 ---- 8.60B 5.50A 5.50A 5.90 -.70 6.60 5 115 2110 5.70 8.10B 5.20A 7.80A 5.60 -.60 12 6.20 158 538 2115 5.10 7.60B 4.90A 7.60B 5.30 -.60 24 5.90 12 76 2120 5.70 7.20B 4.70A 7.20B 5.00 -.60 19 5.60 6 90 2125 5.90 6.80B 4.40A 6.80B 4.70 -.60 10 5.30 7 92 2130 4.30 6.40B 4.20A 6.30 4.50 -.50 24 5.00 7 121 2135 6.00 6.00 4.00A 5.90A 4.20 -.60 3 4.80 12 24 2140 ---- 5.70B 3.80A 3.80A 4.00 -.50 4.50 27 167 2145 5.00 5.40B 3.60A 5.40B 3.70 -.60 2 4.30 25 2150 3.60 5.10B 3.40A 5.10B 3.50 -.60 30 4.10 58 575 2155 3.30 4.80B 3.20A 4.80B 3.30 -.60 3 3.90 51 62 2160 3.10 4.50B 3.10 4.50B 3.20 -.50 8 3.70 36 47 2165 4.20 4.30B 2.90A 4.30B 3.00 -.50 4 3.50 4 43 2170 2.80 4.10 2.80 4.00A 2.90 -.40 19 3.30 3 42 2175 2.70 3.90 2.60A 3.80A 2.70 -.50 9 3.20 8 113 2180 2.70 3.60B 2.50A 2.50A 2.60 -.40 8 3.00 2 56 2185 ---- 3.40B 2.40A 2.40A 2.50 -.40 13 2.90 2 34 2190 ---- 3.30B 2.30A 2.30A 2.40 -.40 2 2.80 80 2195 ---- 3.10B 2.20A 2.20A 2.30 -.30 2 2.60 34 2200 2.20 2.90B 2.00 2.90B 2.20 -.30 39 2.50 993 1111 2205 ---- 2.80B 2.00A 2.00A 2.10 -.30 2 2.40 2 37 2210 ---- 2.60B 1.90A 1.90A 2.00 -.30 2 2.30 5 24 2215 ---- 2.50B 1.80A 1.80A 1.90 -.30 2.20 302 2220 ---- 2.40B 1.70A 1.70A 1.80 -.30 1 2.10 3 37 2225 1.60 2.30B 1.60 2.30B 1.70 -.30 5 2.00 7 101 2230 1.80 2.20B 1.60 2.20B 1.70 -.20 7 1.90 1 39 2235 ---- 2.10B 1.50A 1.50A 1.60 -.20 3 1.80 2 27 2240 ---- 2.00B 1.50A 1.50A 1.50 -.30 44 1.80 46 101 2245 ---- 1.90B 1.40A 1.40A 1.50 -.20 4 1.70 2 19 2250 1.40 1.80B 1.40 1.80B 1.40 -.20 13 1.60 386 1972 2255 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 6 31 2260 ---- 1.60B 1.30A 1.30A 1.30 -.20 4 1.50 4 79 2265 ---- 1.50B 1.20A 1.20A 1.20 -.20 1 1.40 2 29 2270 1.30 1.50B 1.20A 1.20A 1.20 -.20 1 1.40 11 2275 1.20 1.40B 1.10A 1.10A 1.10 -.20 1 1.30 15 174 2280 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2 156 2285 ---- 1.30B 1.10A 1.10A 1.00 -.20 1.20 7 2290 ---- ---- 1.00A 1.00A 1.00 -.20 1 1.20 1 6 2300 .90 1.10 .90 1.10 .90 -.20 63 1.10 11 1321 2310 ---- ---- .90A .90A .80 -.20 1 1.00 30 2320 .90 1.00B .80A 1.00B .80 -.20 1 1.00 4 43 2325 ---- ---- .80A .80A .70 -.20 .90 71 2330 .70 .90B .70 .90B .70 -.20 2 .90 3 38 2340 ---- ---- .70A .70A .60 -.20 .80 8 2350 .70 .70 .70 .70 .60 -.20 3 .80 1422 2360 ---- ---- ---- ---- .60 -.10 .70 21 2370 ---- ---- .60A .60A .50 -.20 .70 138 2375 ---- ---- .60A .60A .50 -.20 .70 138 2400 ---- ---- .50A .50A .50 -.10 .60 677 2425 ---- ---- ---- ---- .40 -.10 .50 63 2450 ---- ---- ---- ---- .40 UNCH .40 108 2475 .30 .30 .30 .30 .30 -.10 40 .40 76 2500 ---- ---- ---- ---- .30 UNCH .30 30 978 2525 ---- ---- ---- ---- .30 UNCH .30 30 384 2550 ---- ---- ---- ---- .20 -.10 43 .30 45 414 2700 ---- ---- ---- ---- .20 UNCH .20 62 1274 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- 985.40B 954.50A 954.50A 959.70 -2.50 962.20 1025 ---- 960.40B 929.50A 929.50A 934.70 -2.50 937.20 1050 ---- 935.50B 904.50A 904.50A 909.70 -2.50 912.20 1075 ---- 910.50B 879.50A 879.50A 884.70 -2.50 887.20 1100 ---- 885.60B 854.50A 854.50A 859.70 -2.50 862.20 1125 ---- 860.60B 829.50A 829.50A 834.70 -2.50 837.20 1150 ---- 835.50B 804.40A 804.40A 809.70 -2.50 812.20 1175 ---- 810.50B 779.40A 779.40A 784.70 -2.50 787.20 1200 ---- 785.20B 754.40A 754.40A 759.70 -2.50 762.20 1225 ---- 760.20B 729.40A 729.40A 734.70 -2.50 737.20 1250 ---- 735.20B 704.40A 704.40A 709.70 -2.50 712.20 1 1275 ---- 710.20B 679.40A 679.40A 684.70 -2.50 687.20 1300 ---- 685.60B 654.30A 654.30A 659.70 -2.50 662.20 9 1325 ---- 660.60B 629.30A 629.30A 634.70 -2.50 637.20 1350 ---- 635.20B 604.30A 604.30A 609.70 -2.50 612.20 1375 ---- 610.20B 579.30A 579.30A 584.70 -2.50 587.20 1380 ---- 605.20B 574.30A 574.30A 579.70 -2.50 582.20 1390 ---- 595.60B 564.30A 564.30A 569.70 -2.50 572.20 1400 ---- 585.60B 554.30A 554.30A 559.70 -2.50 562.20 1410 ---- 575.60B 544.30A 544.30A 549.70 -2.50 552.20 1420 ---- 565.60B 534.30A 534.30A 539.70 -2.50 542.20 1425 ---- 560.60B 529.30A 529.30A 534.70 -2.50 537.20 1430 ---- 555.60B 524.30A 524.30A 529.70 -2.50 532.20 1440 ---- 545.40B 514.30A 514.30A 519.70 -2.50 522.20 1450 ---- 535.60B 504.20A 504.20A 509.70 -2.50 512.20 1460 ---- 525.80B 494.20A 494.20A 499.70 -2.50 502.20 1470 ---- 515.60B 484.20A 484.20A 489.70 -2.50 492.20 1475 ---- 510.60B 479.20A 479.20A 484.70 -2.50 487.20 1480 ---- 505.60B 474.20A 474.20A 479.70 -2.50 482.20 1485 ---- 500.60B 469.20A 469.20A 474.70 -2.50 477.20 1490 ---- 495.60B 464.20A 464.20A 469.70 -2.50 472.20 1495 ---- 490.60B 459.20A 459.20A 464.70 -2.50 467.20 1500 ---- 485.70B 454.20A 454.20A 459.70 -2.50 462.20 1505 ---- 480.60B 449.20A 449.20A 454.70 -2.50 457.20 1510 ---- 475.70B 444.20A 444.20A 449.70 -2.50 452.20 1515 ---- 470.70B 439.20A 439.20A 444.70 -2.50 447.20 1520 ---- 465.40B 434.20A 434.20A 439.70 -2.50 442.20 1525 ---- 460.70B 429.20A 429.20A 434.70 -2.50 437.20 1530 ---- 455.70B 424.20A 424.20A 429.70 -2.50 432.20 1535 ---- 450.70B 419.20A 419.20A 424.70 -2.50 427.20 1540 ---- 445.70B 414.20A 414.20A 419.70 -2.50 422.20 1545 ---- 440.30B 409.20A 409.20A 414.70 -2.50 417.20 1550 ---- 435.70B 404.20A 404.20A 409.70 -2.50 412.20 1555 ---- 430.70B 399.20A 399.20A 404.70 -2.50 407.20 1560 ---- 425.70B 394.20A 394.20A 399.70 -2.50 402.20 1565 ---- 420.70B 389.20A 389.20A 394.70 -2.50 397.20 1570 ---- 415.70B 384.20A 384.20A 389.70 -2.50 392.20 5 1575 ---- 410.70B 379.20A 379.20A 384.70 -2.50 387.20 1580 ---- 405.70B 374.10A 374.10A 379.70 -2.50 382.20 1 1585 ---- 400.40B 369.10A 369.10A 374.70 -2.50 377.20 1590 ---- 395.40B 364.10A 364.10A 369.70 -2.50 372.20 1595 ---- 390.60B 359.10A 359.10A 364.70 -2.50 367.20 1 1600 ---- 385.50B 354.10A 354.10A 359.70 -2.50 362.20 4 1605 ---- 380.90B 349.10A 349.10A 354.70 -2.50 357.20 1610 ---- 375.90B 344.10A 344.10A 349.70 -2.50 352.20 2 1615 ---- 370.90B 339.20A 339.20A 344.70 -2.50 347.20 1620 ---- 365.90B 334.20A 334.20A 339.70 -2.50 342.20 1625 ---- 360.50B 328.40A 328.40A 334.70 -2.50 337.20 4 1630 ---- 355.50B 324.10A 324.10A 329.70 -2.50 332.20 2 1635 ---- 350.50B 319.10A 319.10A 324.70 -2.50 327.20 1 1640 ---- 345.50B 314.20A 314.20A 319.70 -2.60 322.30 1645 ---- 340.50B 309.10A 309.10A 314.70 -2.60 317.30 1650 ---- 335.50B 303.60A 303.60A 309.80 -2.50 312.30 6 1655 ---- 330.50B 299.20A 299.20A 304.80 -2.60 307.40 1660 ---- 325.50B 294.30A 294.30A 299.80 -2.60 302.40 6 1665 ---- 321.00B 289.30A 289.30A 294.90 -2.50 297.40 6 1670 ---- 315.70B 284.40A 284.40A 289.90 -2.60 292.50 8 1675 ---- 312.50B 279.00A 279.00A 285.00 -2.60 287.60 7 1680 ---- 305.80B 274.80A 274.80A 280.10 -2.60 282.70 9 1685 ---- 300.90B 269.90A 269.90A 275.20 -2.50 277.70 3 1690 ---- 295.80B 265.10A 265.10A 270.30 -2.50 272.80 7 1695 ---- 291.00B 260.10A 260.10A 265.40 -2.60 268.00 8 1700 ---- 287.80B 254.50A 254.50A 260.50 -2.60 263.10 33 1705 ---- 281.50B 250.20A 250.20A 255.60 -2.70 258.30 6 1710 ---- 276.50B 245.50A 245.50A 250.70 -2.70 253.40 1 1715 ---- 271.50B 240.60A 240.60A 245.90 -2.70 248.60 1 1720 ---- 266.90B 235.80A 235.80A 241.10 -2.70 243.80 4 1725 ---- 263.30B 230.40A 230.40A 236.20 -2.80 239.00 1730 ---- 256.80B 226.20A 226.20A 231.40 -2.80 234.20 1735 ---- 251.90B 221.40A 221.40A 226.60 -2.80 229.40 2 1740 ---- 246.90B 216.70A 216.70A 221.90 -2.70 224.60 4 1745 ---- 242.20B 212.00A 212.00A 217.20 -2.70 219.90 1750 ---- 239.00B 206.60A 206.60A 212.40 -2.70 215.10 287 1755 ---- 232.60B 202.50A 202.50A 207.70 -2.80 210.50 1760 ---- 228.10B 197.90A 197.90A 203.10 -2.70 205.80 1 1765 ---- 223.00B 193.20A 193.20A 198.40 -2.70 201.10 1770 ---- 218.50B 188.60A 188.60A 193.70 -2.80 196.50 1775 ---- 215.10B 183.50A 183.50A 189.10 -2.80 191.90 296 1780 ---- 208.80B 179.50A 179.50A 184.50 -2.80 187.30 1785 ---- 204.30B 174.40A 174.40A 179.90 -2.90 182.80 3 1790 ---- 199.90B 169.90A 169.90A 175.40 -2.90 178.30 2 1795 ---- 194.80B 165.50A 165.50A 170.90 -2.90 173.80 1800 ---- 191.90B 161.10A 161.10A 166.40 -2.90 169.30 225 1805 ---- 185.70B 156.70A 156.70A 162.00 -2.80 164.80 1810 ---- 181.10B 152.30A 152.30A 157.60 -2.80 160.40 2 1815 ---- 178.10B 148.00A 148.00A 153.20 -2.90 156.10 1820 ---- 173.60B 143.70A 143.70A 148.90 -2.90 151.80 1825 ---- 169.10B 139.50A 139.50A 144.60 -2.90 147.50 119 1830 ---- 164.60B 135.40A 135.40A 140.40 -2.80 143.20 22 1835 ---- 160.20B 131.20A 131.20A 136.20 -2.80 139.00 5 1840 ---- 155.90B 127.20A 127.20A 132.10 -2.80 134.90 125 1845 144.00 151.50B 123.20A 151.50B 128.00 -2.80 3 130.80 1 1850 ---- 147.20B 119.20A 119.20A 124.00 -2.80 126.80 994 1855 ---- 143.10B 115.30A 115.30A 120.10 -2.70 122.80 1 1860 ---- 138.90B 111.50A 111.50A 116.20 -2.60 118.80 50 50 1865 ---- 134.70B 107.70A 107.70A 112.30 -2.70 115.00 2 1870 ---- 130.60B 104.00A 104.00A 108.60 -2.60 111.20 12 1875 ---- 126.50B 100.40A 100.40A 104.80 -2.60 107.40 110 1880 ---- 122.50B 96.80A 96.80A 101.20 -2.50 103.70 4 1885 ---- 118.60B 93.30A 93.30A 97.60 -2.50 100.10 3 1890 ---- 114.70B 89.90A 89.90A 94.10 -2.50 96.60 23 1895 ---- 110.90B 86.50A 86.50A 90.60 -2.50 93.10 17 1900 ---- 107.20B 83.20A 83.20A 87.30 -2.40 1 89.70 1 626 1905 ---- 103.50B 80.10A 80.10A 84.00 -2.40 86.40 1910 ---- 99.90B 77.00A 77.00A 80.80 -2.40 1 83.20 46 1915 ---- 96.40B 73.90A 73.90A 77.60 -2.40 80.00 1 1 1920 ---- 92.90B 71.00A 71.00A 74.60 -2.30 76.90 14 1925 ---- 89.50B 68.10A 68.10A 71.60 -2.30 73.90 673 1930 ---- 86.20B 65.30A 65.30A 68.70 -2.30 71.00 12 1935 ---- 83.00B 62.60A 62.60A 66.00 -2.20 68.20 10 20 1940 62.30 79.80B 60.00A 79.80B 63.20 -2.30 2 65.50 38 1945 ---- 76.70B 57.50A 57.50A 60.60 -2.20 62.80 88 1950 59.70 73.70B 55.00A 55.00A 58.00 -2.20 4 60.20 82 547 1955 ---- 70.80B 52.70A 52.70A 55.50 -2.30 57.80 9 45 1960 53.30 68.00B 50.40A 50.40A 53.10 -2.30 53 55.40 33 1965 ---- 65.30B 48.20A 48.20A 50.80 -2.20 53.00 60 1970 60.20 62.60B 46.10A 62.60B 48.60 -2.20 3 50.80 50 126 1975 46.80 60.00B 44.00A 60.00B 46.40 -2.30 2 48.70 881 1292 1980 ---- 57.50B 42.10A 42.10A 44.40 -2.20 46.60 12 202 1985 ---- 55.10B 40.20A 40.20A 42.40 -2.10 1 44.50 13 1990 49.50 52.80B 38.40A 49.40A 40.50 -2.10 217 42.60 590 4038 1995 44.60 50.50B 36.70A 50.50B 38.70 -2.00 8 40.70 78 2000 36.40 48.40B 35.00A 42.40A 37.00 -1.90 6 38.90 759 1445 2005 ---- 46.30B 33.40A 33.40A 35.30 -1.90 1 37.20 1 9 2010 ---- 44.30B 31.90A 31.90A 33.70 -1.80 35.50 5 2015 ---- 42.30B 30.40A 30.40A 32.20 -1.70 2 33.90 12 2020 30.90 40.40B 29.00A 29.00A 30.70 -1.70 23 32.40 15 2025 ---- 38.70B 27.70A 27.70A 29.30 -1.60 1 30.90 355 2030 28.00 36.90B 26.40A 26.40A 28.00 -1.50 16 29.50 27 2035 ---- 35.30B 25.20A 25.20A 26.70 -1.50 7 28.20 1 8 2040 ---- 33.70B 24.00A 24.00A 25.40 -1.50 26.90 1 6 2045 ---- 32.20B 22.90A 22.90A 24.20 -1.50 25.70 1 347 2050 23.20 30.80B 21.80A 26.80A 23.10 -1.40 982 24.50 776 2376 2055 ---- 29.40B 20.80A 20.80A 22.00 -1.40 23.40 1 2 2060 ---- 28.10B 19.80A 19.80A 21.00 -1.40 76 22.40 8 2065 ---- 26.80B 18.90A 18.90A 20.00 -1.30 21.30 14 2070 ---- 25.60B 18.00A 18.00A 19.10 -1.30 20.40 8 2075 23.30 24.40B 17.20A 24.40B 18.20 -1.30 38 19.50 1366 2227 2080 17.40 23.30B 16.40A 23.30B 17.40 -1.20 27 18.60 72 2085 ---- 22.30B 15.60A 15.60A 16.60 -1.10 17.70 37 2090 ---- 21.30B 14.90A 14.90A 15.80 -1.10 16.90 32 2095 ---- 20.30B 14.20A 14.20A 15.10 -1.10 16.20 2 2100 14.60 19.40B 13.60A 18.50A 14.40 -1.10 35 15.50 301 878 2105 ---- 18.50B 13.00A 13.00A 13.70 -1.10 14.80 4 2110 ---- 17.70B 12.40A 12.40A 13.10 -1.00 14.10 23 25 2115 ---- 16.90B 11.90A 11.90A 12.50 -1.00 13.50 1 7 2120 ---- 16.20B 11.30A 11.30A 12.00 -.90 12.90 12 2125 ---- 15.40B 10.80A 10.80A 11.40 -.90 12.30 154 2130 ---- 14.70B 10.40A 10.40A 10.90 -.90 11.80 2 8 2135 13.40 14.10B 9.90A 14.10B 10.40 -.90 1 11.30 1 7 2140 10.10 13.40B 9.50A 13.10A 10.00 -.80 25 10.80 10 56 2145 ---- 12.80B 9.10A 9.10A 9.60 -.70 10.30 2 2150 9.80 12.30B 8.70A 12.30B 9.10 -.80 28 9.90 28 564 2155 ---- 11.70B 8.30A 8.30A 8.80 -.70 9.50 8 2160 ---- 11.20B 8.00A 8.00A 8.40 -.70 38 9.10 71 2165 ---- 10.70B 7.60A 7.60A 8.00 -.70 8.70 5 2170 ---- 10.30B 7.30A 7.30A 7.70 -.70 8.40 2 119 2175 ---- 9.80B 7.00A 7.00A 7.40 -.60 1 8.00 1 43 2180 8.00 9.40B 6.70A 7.90A 7.10 -.60 1 7.70 2 35 2185 ---- 9.00B 6.50A 6.50A 6.80 -.60 7.40 10 2190 7.60 8.60B 6.20A 8.60B 6.50 -.60 13 7.10 3 422 2195 ---- 8.20B 5.90A 5.90A 6.30 -.60 6.90 15 2200 6.10 7.90B 5.70A 7.90B 6.00 -.60 8 6.60 12 103 2205 ---- 7.60B 5.40A 5.40A 5.80 -.60 2 6.40 2 3 2210 6.60 7.20B 5.20A 7.20B 5.60 -.50 4 6.10 46 2215 ---- 6.90B 5.00A 5.00A 5.30 -.60 5.90 1 2220 6.40 6.60B 4.80A 6.60B 5.10 -.60 3 5.70 5 151 2225 5.40 6.40B 4.60A 6.40B 4.90 -.60 13 5.50 1 204 2230 ---- 6.10B 4.50A 4.50A 4.70 -.50 6 5.20 1 93 2235 ---- 5.90B 4.30A 4.30A 4.50 -.50 1 5.00 1 2240 5.20 5.60B 4.10A 5.60B 4.40 -.40 7 4.80 10 94 2245 ---- 5.40B 4.00A 4.00A 4.20 -.40 3 4.60 7 2250 4.00 5.20B 3.80A 5.20B 4.00 -.40 14 4.40 6 243 2255 4.20 5.00B 3.70A 3.70A 3.80 -.50 18 4.30 2 2260 ---- 4.80B 3.60A 3.60A 3.70 -.40 5 4.10 1 11 2265 ---- 4.60B 3.40A 3.40A 3.50 -.40 1 3.90 1 10 2270 ---- 4.40B 3.30A 3.30A 3.40 -.40 3.80 4 25 2275 3.80 4.20B 3.20A 4.20B 3.30 -.40 66 3.70 28 58 2280 3.10 4.10B 3.10 4.10B 3.20 -.30 2 3.50 3 70 2290 ---- 3.80B 2.80A 2.80A 2.90 -.40 6 3.30 2 62 2300 ---- 3.50B 2.70A 2.70A 2.70 -.40 28 3.10 24 209 2310 2.60 3.20B 2.40 3.20B 2.50 -.30 23 2.80 1 30 2320 ---- 3.00B 2.30A 2.30A 2.40 -.30 6 2.70 9 58 2325 ---- 2.90B 2.20A 2.20A 2.30 -.30 5 2.60 5 47 2330 2.10 2.80B 2.10 2.50A 2.20 -.30 9 2.50 8 22 2340 ---- 2.60B 2.00A 2.00A 2.10 -.30 3 2.40 3 48 2350 2.00 2.40B 1.90A 1.90A 1.90 -.30 8 2.20 3 61 2360 ---- 2.20B 1.80A 1.80A 1.80 -.30 2.10 1 10 2370 ---- 2.10B 1.70A 1.70A 1.70 -.20 1 1.90 4 183 2375 ---- 2.00B 1.60A 1.60A 1.70 -.20 5 1.90 9 66 2400 1.50 1.70B 1.40A 1.40A 1.40 -.20 14 1.60 9 316 2425 1.30 1.40B 1.20 1.40B 1.20 -.20 12 1.40 2 88 2450 ---- ---- 1.10A 1.10A 1.00 -.20 9 1.20 1 34 2475 ---- ---- .90A .90A .90 -.20 1.10 7 2500 .90 .90 .80A .90 .80 -.20 9 1.00 140 2525 ---- ---- .70A .70A .80 -.10 .90 6 2550 .60 .70B .60 .70B .70 -.10 246 .80 10 51 2600 .40 .60B .40 .60B .60 -.10 30 .70 102 2750 .30 .30 .30 .30 .30 -.10 196 .40 30 311 OG JUN23 Gold Option CALL 1000 ---- 984.40B 955.10A 955.10A 959.70 -2.50 962.20 1025 ---- 959.40B 930.10A 930.10A 934.70 -2.50 937.20 1050 ---- 934.50B 905.00A 905.00A 909.70 -2.50 912.20 1060 ---- 924.50B 895.00A 895.00A 899.70 -2.50 902.20 1070 ---- 914.50B 885.00A 885.00A 889.70 -2.50 892.20 1075 ---- 909.50B 880.00A 880.00A 884.70 -2.50 887.20 1080 ---- 904.50B 875.00A 875.00A 879.70 -2.50 882.20 1090 ---- 894.50B 865.00A 865.00A 869.70 -2.50 872.20 1100 ---- 884.50B 855.00A 855.00A 859.70 -2.50 862.20 1110 ---- 874.50B 845.00A 845.00A 849.70 -2.50 852.20 1120 ---- 864.50B 835.00A 835.00A 839.70 -2.50 842.20 1125 ---- 859.50B 830.00A 830.00A 834.70 -2.50 837.20 1130 ---- 854.60B 825.00A 825.00A 829.70 -2.50 832.20 1140 ---- 844.60B 814.90A 814.90A 819.70 -2.50 822.20 1150 ---- 834.60B 804.90A 804.90A 809.70 -2.50 812.20 1155 ---- 829.60B 799.90A 799.90A 804.70 -2.50 807.20 1160 ---- 824.60B 794.90A 794.90A 799.70 -2.50 802.20 1165 ---- 819.60B 789.90A 789.90A 794.70 -2.50 797.20 1170 ---- 814.60B 784.90A 784.90A 789.70 -2.50 792.20 1175 ---- 809.60B 779.90A 779.90A 784.70 -2.50 787.20 1180 ---- 804.60B 774.90A 774.90A 779.70 -2.50 782.20 1185 ---- 799.60B 769.90A 769.90A 774.70 -2.50 777.20 1190 ---- 794.60B 764.90A 764.90A 769.70 -2.50 772.20 1195 ---- 789.60B 759.90A 759.90A 764.70 -2.50 767.20 1200 ---- 784.70B 754.80A 754.80A 759.70 -2.50 762.20 1205 ---- 780.00B 749.90A 749.90A 754.70 -2.50 757.20 1210 ---- 774.70B 744.90A 744.90A 749.70 -2.50 752.20 1215 ---- 769.70B 739.80A 739.80A 744.70 -2.50 747.20 1220 ---- 764.70B 734.80A 734.80A 739.70 -2.50 742.20 1225 ---- 759.70B 729.80A 729.80A 734.70 -2.50 737.20 1230 ---- 754.70B 724.80A 724.80A 729.70 -2.50 732.20 1235 ---- 750.20B 719.80A 719.80A 724.70 -2.50 727.20 1240 ---- 744.70B 714.80A 714.80A 719.70 -2.50 722.20 1245 ---- 739.70B 709.80A 709.80A 714.70 -2.50 717.20 1250 ---- 734.70B 704.80A 704.80A 709.70 -2.50 712.20 1255 ---- 729.70B 699.80A 699.80A 704.70 -2.50 707.20 1260 ---- 724.70B 694.80A 694.80A 699.70 -2.50 702.20 1265 ---- 719.70B 689.80A 689.80A 694.70 -2.50 697.20 1270 ---- 714.70B 684.80A 684.80A 689.70 -2.50 692.20 1275 ---- 709.70B 679.80A 679.80A 684.70 -2.50 687.20 1280 ---- 704.70B 674.80A 674.80A 679.70 -2.50 682.20 1285 ---- 699.70B 669.80A 669.80A 674.70 -2.50 677.20 1290 ---- 694.80B 664.80A 664.80A 669.70 -2.50 672.20 1295 ---- 689.80B 659.80A 659.80A 664.70 -2.50 667.20 1300 ---- 685.30B 654.70A 654.70A 659.70 -2.50 662.20 1305 ---- 679.80B 649.70A 649.70A 654.70 -2.50 657.20 1310 ---- 675.30B 644.70A 644.70A 649.70 -2.50 652.20 1315 ---- 670.30B 639.70A 639.70A 644.70 -2.50 647.20 1320 ---- 665.30B 634.70A 634.70A 639.70 -2.50 642.20 1325 ---- 660.30B 629.70A 629.70A 634.70 -2.50 637.20 1330 ---- 655.30B 624.70A 624.70A 629.70 -2.50 632.20 1335 ---- 650.30B 619.70A 619.70A 624.70 -2.50 627.20 1340 ---- 645.30B 614.70A 614.70A 619.70 -2.50 622.20 1345 ---- 639.80B 609.70A 609.70A 614.70 -2.50 617.20 1350 ---- 634.80B 604.70A 604.70A 609.70 -2.50 612.20 1355 ---- 629.80B 599.70A 599.70A 604.70 -2.50 607.20 1360 ---- 624.80B 594.70A 594.70A 599.70 -2.50 602.20 1365 ---- 619.80B 589.70A 589.70A 594.70 -2.50 597.20 1370 ---- 615.40B 584.70A 584.70A 589.70 -2.50 592.20 1375 ---- 609.90B 579.60A 579.60A 584.70 -2.50 587.20 1380 ---- 604.90B 574.60A 574.60A 579.70 -2.50 582.20 1385 ---- 599.90B 569.60A 569.60A 574.70 -2.50 577.20 1390 ---- 595.40B 564.60A 564.60A 569.70 -2.50 572.20 1395 ---- 589.90B 559.60A 559.60A 564.70 -2.50 567.20 1400 ---- 585.40B 554.60A 554.60A 559.70 -2.50 562.20 212 1405 ---- 580.40B 549.60A 549.60A 554.70 -2.50 557.20 1410 ---- 575.40B 544.60A 544.60A 549.70 -2.50 552.20 1415 ---- 570.40B 539.60A 539.60A 544.70 -2.50 547.20 1420 ---- 565.40B 534.60A 534.60A 539.70 -2.50 542.20 1425 ---- 559.90B 529.60A 529.60A 534.70 -2.50 537.20 1430 ---- 554.90B 524.60A 524.60A 529.70 -2.50 532.20 1435 ---- 549.90B 519.60A 519.60A 524.70 -2.50 527.20 1440 ---- 545.30B 514.60A 514.60A 519.70 -2.50 522.20 1445 ---- 540.00B 509.60A 509.60A 514.70 -2.50 517.20 1450 ---- 535.50B 504.50A 504.50A 509.70 -2.50 5 512.20 3 1455 ---- 530.00B 499.60A 499.60A 504.70 -2.50 507.20 1460 ---- 525.50B 494.60A 494.60A 499.70 -2.50 502.20 1465 ---- 520.40B 489.60A 489.60A 494.70 -2.50 497.20 1470 ---- 515.40B 484.50A 484.50A 489.70 -2.50 492.20 1475 ---- 510.50B 479.50A 479.50A 484.70 -2.50 487.20 1480 ---- 505.50B 474.50A 474.50A 479.70 -2.50 482.20 1485 ---- 500.50B 469.50A 469.50A 474.70 -2.50 477.20 200 1490 ---- 495.50B 464.50A 464.50A 469.70 -2.50 472.20 1495 ---- 490.50B 459.50A 459.50A 464.70 -2.50 467.20 1500 ---- 485.50B 454.50A 454.50A 459.70 -2.50 462.20 448 1505 ---- 480.50B 449.50A 449.50A 454.70 -2.50 457.20 1510 ---- 475.50B 444.50A 444.50A 449.70 -2.50 452.20 1515 ---- 470.50B 439.50A 439.50A 444.70 -2.50 447.20 1520 ---- 465.50B 434.50A 434.50A 439.70 -2.50 442.20 1525 ---- 460.10B 429.50A 429.50A 434.70 -2.50 437.20 1530 ---- 455.10B 424.50A 424.50A 429.70 -2.50 432.20 1535 ---- 450.60B 419.50A 419.50A 424.70 -2.50 427.20 1540 ---- 445.50B 414.50A 414.50A 419.70 -2.50 422.20 1545 ---- 440.50B 409.50A 409.50A 414.70 -2.50 417.20 1550 ---- 435.10B 404.40A 404.40A 409.70 -2.50 412.20 1555 ---- 430.10B 399.40A 399.40A 404.70 -2.50 407.20 1560 ---- 425.10B 394.40A 394.40A 399.70 -2.50 402.20 1565 ---- 420.10B 389.40A 389.40A 394.70 -2.50 397.20 1570 ---- 415.50B 384.40A 384.40A 389.70 -2.50 392.20 1 1575 ---- 410.50B 379.40A 379.40A 384.70 -2.50 387.20 12 1580 ---- 405.50B 374.40A 374.40A 379.70 -2.50 382.20 1585 ---- 400.50B 369.40A 369.40A 374.70 -2.50 377.20 2 1590 ---- 395.60B 364.40A 364.40A 369.70 -2.50 372.20 2 1595 ---- 390.60B 359.50A 359.50A 364.70 -2.50 367.20 1600 ---- 385.20B 353.50A 353.50A 359.70 -2.60 362.30 44 1605 ---- 380.60B 349.50A 349.50A 354.80 -2.50 357.30 6 1610 ---- 375.20B 344.50A 344.50A 349.80 -2.50 352.30 1615 ---- 370.20B 339.50A 339.50A 344.80 -2.60 347.40 2 1620 ---- 365.40B 334.50A 334.50A 339.90 -2.50 342.40 1625 ---- 362.30B 328.90A 328.90A 334.90 -2.60 337.50 7 1630 ---- 355.60B 325.00A 325.00A 330.00 -2.60 332.60 1 1635 ---- 350.70B 319.90A 319.90A 325.00 -2.60 327.60 1640 ---- 345.50B 315.10A 315.10A 320.10 -2.60 322.70 1 1645 ---- 340.90B 310.20A 310.20A 315.20 -2.60 317.80 1650 ---- 337.70B 304.40A 304.40A 310.30 -2.60 312.90 14 1655 ---- 330.80B 300.50A 300.50A 305.40 -2.70 308.10 1660 ---- 326.10B 295.60A 295.60A 300.60 -2.60 303.20 50 1665 ---- 321.20B 290.60A 290.60A 295.70 -2.60 298.30 30 1670 ---- 316.30B 285.90A 285.90A 290.80 -2.70 293.50 91 1675 ---- 313.10B 280.10A 280.10A 286.00 -2.60 288.60 314 1680 ---- 306.60B 276.20A 276.20A 281.10 -2.70 283.80 3 1685 ---- 301.40B 271.40A 271.40A 276.30 -2.70 279.00 11 1690 ---- 296.80B 266.70A 266.70A 271.50 -2.70 274.20 9 1695 ---- 292.00B 261.90A 261.90A 266.70 -2.70 269.40 5 1700 ---- 288.80B 256.20A 256.20A 262.00 -2.70 264.70 749 1705 ---- 282.40B 252.30A 252.30A 257.20 -2.70 259.90 3 1710 ---- 277.20B 247.50A 247.50A 252.50 -2.70 255.20 4 1715 ---- 272.80B 242.80A 242.80A 247.70 -2.80 250.50 6 1720 ---- 268.00B 238.10A 238.10A 243.00 -2.80 245.80 10 1725 ---- 264.80B 232.80A 232.80A 238.30 -2.80 241.10 94 1730 ---- 258.30B 228.80A 228.80A 233.70 -2.80 236.50 8 1735 ---- 253.80B 224.20A 224.20A 229.00 -2.90 231.90 201 1740 ---- 249.10B 219.60A 219.60A 224.40 -2.90 227.30 1 1745 ---- 244.40B 215.00A 215.00A 219.80 -2.90 222.70 22 1750 ---- 241.20B 209.80A 209.80A 215.30 -2.80 218.10 1058 1755 ---- 234.70B 205.30A 205.30A 210.70 -2.90 213.60 1 1760 ---- 230.50B 200.80A 200.80A 206.20 -2.90 209.10 30 1765 ---- 225.90B 196.30A 196.30A 201.70 -2.90 204.60 24 1770 ---- 221.00B 191.90A 191.90A 197.30 -2.80 200.10 4 1775 ---- 218.20B 187.50A 187.50A 192.90 -2.80 195.70 226 1780 ---- 212.00B 183.10A 183.10A 188.50 -2.80 191.30 2 1785 ---- 209.00B 178.80A 178.80A 184.10 -2.80 186.90 1790 ---- 204.50B 174.50A 174.50A 179.80 -2.80 182.60 11 1795 ---- 200.10B 170.20A 170.20A 175.50 -2.80 178.30 1 1800 ---- 195.60B 166.00A 166.00A 171.20 -2.80 174.00 1641 1805 ---- 191.30B 161.90A 161.90A 167.00 -2.80 169.80 14 1810 ---- 186.80B 157.70A 157.70A 162.80 -2.80 165.60 46 1815 ---- 182.50B 153.60A 153.60A 158.70 -2.80 161.50 40 1820 ---- 178.20B 149.60A 149.60A 154.60 -2.80 157.40 59 1825 ---- 174.00B 145.70A 145.70A 150.50 -2.80 153.30 240 1830 ---- 169.70B 141.70A 141.70A 146.50 -2.80 149.30 50 1835 ---- 165.50B 137.80A 137.80A 142.50 -2.80 145.30 1840 ---- 161.40B 133.90A 133.90A 138.60 -2.80 141.40 32 1845 ---- 157.20B 130.10A 130.10A 134.80 -2.70 137.50 10 1850 ---- 153.20B 126.40A 126.40A 131.00 -2.70 5 133.70 3377 1855 ---- 149.10B 122.70A 122.70A 127.20 -2.80 130.00 7 1860 ---- 145.10B 119.10A 119.10A 123.50 -2.80 126.30 140 1865 ---- 141.30B 115.50A 115.50A 119.90 -2.70 122.60 22 1870 114.20 137.40B 112.00A 112.60A 116.30 -2.70 1 119.00 165 1875 ---- 133.50B 108.60A 108.60A 112.70 -2.80 115.50 201 1880 ---- 129.80B 105.20A 105.20A 109.20 -2.80 112.00 14 1885 ---- 126.10B 101.90A 101.90A 105.90 -2.70 108.60 71 1890 ---- 122.50B 98.70A 98.70A 102.60 -2.70 105.30 20 1895 ---- 118.90B 95.50A 95.50A 99.40 -2.70 102.10 12 1900 97.00 115.40B 92.50A 92.90A 96.30 -2.60 101 98.90 4 2946 1905 ---- 111.90B 89.40A 89.40A 93.20 -2.60 95.80 14 1910 ---- 108.50B 86.40A 86.40A 90.10 -2.60 92.70 65 1915 ---- 105.20B 83.60A 83.60A 87.10 -2.60 89.70 109 1920 ---- 101.90B 80.70A 80.70A 84.20 -2.50 86.70 14 1925 ---- 98.70B 78.00A 78.00A 81.30 -2.60 83.90 610 1930 ---- 95.50B 75.30A 75.30A 78.50 -2.60 81.10 40 127 1935 ---- 92.50B 72.70A 72.70A 75.90 -2.50 78.40 28 1940 ---- 89.50B 70.20A 70.20A 73.30 -2.50 75.80 79 1945 ---- 86.60B 67.70A 67.70A 70.80 -2.40 73.20 30 1950 68.20 83.70B 65.30A 83.70B 68.30 -2.40 110 70.70 11 6364 1955 ---- 80.90B 63.00A 63.00A 65.90 -2.40 68.30 112 1960 ---- 78.20B 60.80A 60.80A 63.50 -2.50 66.00 23 60 1965 ---- 75.50B 58.60A 58.60A 61.20 -2.50 63.70 1 126 1970 ---- 73.00B 56.50A 56.50A 59.00 -2.50 61.50 485 1975 ---- 70.50B 54.50A 54.50A 56.90 -2.50 4 59.40 7 284 1980 66.90 68.00B 52.50A 66.40A 54.80 -2.50 20 57.30 52 1985 ---- 65.70B 50.60A 50.60A 52.80 -2.50 55.30 1990 52.20 63.40B 48.80A 48.80A 50.90 -2.40 1 53.30 4 1995 ---- 61.20B 47.00A 47.00A 49.00 -2.40 51.40 2000 ---- 59.00B 45.30A 45.30A 47.20 -2.40 6 49.60 174 11022 2005 ---- 56.90B 43.60A 43.60A 45.50 -2.30 33 47.80 78 2010 43.90 54.90B 42.00A 42.10A 43.80 -2.30 54 46.10 33 47 2015 ---- 53.00B 40.50A 40.50A 42.20 -2.20 44.40 74 2020 39.10 51.20B 39.00A 51.20B 40.60 -2.20 30 42.80 46 681 2025 ---- 49.30B 37.50A 37.50A 39.20 -2.10 41.30 215 2030 ---- 47.60B 36.20A 36.20A 37.70 -2.00 39.70 2 5 2035 ---- 45.90B 34.80A 34.80A 36.30 -2.00 38.30 1 4 2040 ---- 44.20B 33.40A 33.40A 35.00 -1.90 36.90 7 2045 ---- 42.60B 32.20A 32.20A 33.70 -1.90 35.60 16 2050 39.80 41.00B 31.00A 41.00B 32.50 -1.80 16 34.30 270 4560 2055 32.90 39.60B 29.90A 29.90A 31.30 -1.70 2 33.00 60 2060 ---- 38.20B 28.80A 28.80A 30.10 -1.70 31.80 10 57 2065 ---- 36.80B 27.70A 27.70A 29.00 -1.70 30.70 5 8 2070 ---- 35.40B 26.70A 26.70A 28.00 -1.60 29.60 20 124 2075 ---- 34.10B 25.70A 25.70A 26.90 -1.60 2 28.50 10 1107 2080 ---- 33.00B 24.70A 24.70A 26.00 -1.50 845 27.50 10 2085 ---- 31.70B 23.80A 23.80A 25.00 -1.50 26.50 5 52 2090 24.00 30.50B 23.00A 23.00A 24.10 -1.50 4 25.60 15 17 2095 ---- 29.40B 22.10A 22.10A 23.20 -1.50 24.70 2 59 2100 23.60 28.30B 21.30A 28.30B 22.40 -1.40 15 23.80 11 2515 2105 ---- 27.30B 20.50A 20.50A 21.60 -1.40 23.00 13 2110 ---- 26.40B 19.80A 19.80A 20.80 -1.40 22.20 5 12 2115 ---- 25.40B 19.10A 19.10A 20.00 -1.40 21.40 6 41 2120 ---- 24.50B 18.40A 18.40A 19.30 -1.40 20.70 17 2125 ---- 23.60B 17.70A 17.70A 18.60 -1.30 185 19.90 570 2384 2130 ---- 22.80B 17.10A 17.10A 18.00 -1.30 19.30 10 2135 ---- 22.00B 16.50A 16.50A 17.30 -1.30 18.60 5 116 2140 ---- 21.20B 15.90A 15.90A 16.70 -1.30 18.00 9 163 2145 ---- 20.50B 15.40A 15.40A 16.10 -1.20 17.30 8 2150 16.00 19.80B 14.80A 19.80B 15.50 -1.30 69 16.80 28 7018 2155 ---- 19.10B 14.30A 14.30A 15.00 -1.20 16.20 9 2160 16.00 18.40B 13.80A 18.40B 14.50 -1.10 8 15.60 2 9 2165 ---- 17.80B 13.30A 13.30A 14.00 -1.10 15.10 9 63 2170 16.90 17.20B 12.90A 17.20B 13.50 -1.10 1 14.60 45 87 2175 ---- 16.60B 12.50A 12.50A 13.00 -1.10 14.10 301 2180 ---- 15.90B 12.00A 12.00A 12.60 -1.00 13.60 7 27 2185 ---- 15.40B 11.60A 11.60A 12.20 -1.00 13.20 40 2190 ---- 14.90B 11.20A 11.20A 11.80 -.90 12.70 81 2195 ---- 14.30B 10.90A 10.90A 11.40 -.90 12.30 26 2200 11.70 13.90B 10.50A 13.70 11.00 -.90 167 11.90 1030 4822 2205 ---- 13.40B 10.20A 10.20A 10.60 -.90 11.50 2210 ---- 12.90B 9.80A 9.80A 10.30 -.90 11.20 2 2215 ---- 12.50B 9.50A 9.50A 9.90 -.90 10.80 44 2220 ---- 12.10B 9.20A 9.20A 9.60 -.80 10.40 2 37 2225 ---- 11.70B 8.90A 8.90A 9.30 -.80 97 10.10 56 80 2230 ---- 11.30B 8.60A 8.60A 9.00 -.80 9.80 75 2235 ---- 10.90B 8.40A 8.40A 8.70 -.80 9.50 3 19 2240 ---- 10.50B 8.10A 8.10A 8.40 -.80 9.20 1 31 2245 ---- 10.20B 7.80A 7.80A 8.20 -.70 2 8.90 1 1790 2250 ---- 9.90B 7.60A 7.60A 7.90 -.70 8.60 301 1959 2255 ---- 9.50B 7.40A 7.40A 7.70 -.60 8.30 1 2260 ---- 9.20B 7.20A 7.20A 7.40 -.70 8.10 1 2265 ---- 8.90B 6.90A 6.90A 7.20 -.60 7.80 1 3 2270 ---- 8.60B 6.70A 6.70A 7.00 -.60 1 7.60 38 2275 ---- 8.40B 6.50A 6.50A 6.80 -.50 1 7.30 44 174 2280 ---- 8.10B 6.30A 6.30A 6.50 -.60 7.10 2285 ---- 7.80B 6.10A 6.10A 6.30 -.60 6.90 2 6 2290 ---- 7.60B 6.00A 6.00A 6.20 -.50 1 6.70 2295 ---- 7.30B 5.70A 5.70A 6.00 -.50 6.50 1 5 2300 5.90 7.20 5.60A 7.10A 5.80 -.50 117 6.30 1264 4824 2305 ---- 6.90B 5.40A 5.40A 5.60 -.50 6.10 2310 ---- 6.70B 5.30A 5.30A 5.50 -.40 5.90 15 2315 ---- 6.50B 5.20A 5.20A 5.30 -.50 5 5.80 1 2320 ---- 6.30B 5.00A 5.00A 5.20 -.40 5.60 2 2325 ---- 6.10B 4.90A 4.90A 5.00 -.40 1 5.40 4 40 2330 ---- 5.90B 4.80A 4.80A 4.90 -.40 5.30 1 2 2335 ---- 5.70B 4.60A 4.60A 4.70 -.50 5.20 13 14 2340 ---- 5.60B 4.50A 4.50A 4.60 -.40 5.00 1 2350 ---- 5.30B 4.20A 4.20A 4.40 -.30 3 4.70 12 87 2360 ---- 4.90B 4.00A 4.00A 4.10 -.40 4.50 29 2370 ---- 4.70B 3.80A 3.80A 3.90 -.40 4.30 14 2375 ---- 4.50B 3.70A 3.70A 3.80 -.40 1 4.20 1 27 2380 ---- 4.40B 3.60A 3.60A 3.70 -.40 4.10 3 2390 ---- 4.20B 3.40A 3.40A 3.50 -.40 3.90 3 2400 3.50 3.90 3.30A 3.90 3.30 -.40 18 3.70 9 934 2410 ---- 3.70B 3.10A 3.10A 3.20 -.30 3.50 1 2420 ---- 3.50B 2.90A 2.90A 3.00 -.30 2 3.30 1 11 2425 ---- 3.40B 2.90A 2.90A 2.90 -.40 2 3.30 6 15 2430 ---- 3.30B 2.80A 2.80A 2.90 -.30 2 3.20 3 2440 ---- 3.20B 2.70A 2.70A 2.70 -.30 4 3.00 9 2450 ---- 3.00B 2.50A 2.50A 2.60 -.30 12 2.90 2 57 2475 2.40 2.60B 2.30A 2.60B 2.30 -.30 3 2.60 1 7 2500 2.10 2.40 2.00A 2.40 2.00 -.30 18 2.30 1 1528 2525 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1 1 2550 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 55 2575 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 9 2600 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 30 1378 2625 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 80 2700 ---- ---- 1.00A 1.00A .90 -.20 1.10 856 2850 ---- ---- ---- ---- .60 -.10 .70 68 2900 ---- ---- ---- ---- .50 -.10 .60 20 3000 ---- ---- ---- ---- .40 -.10 .50 5 1998 850 ---- 1134.20B 1105.30A 1105.30A 1109.70 -2.50 1112.20 875 ---- 1109.20B 1080.30A 1080.30A 1084.70 -2.50 1087.20 900 ---- 1084.30B 1055.20A 1055.20A 1059.70 -2.50 1062.20 925 ---- 1059.30B 1030.20A 1030.20A 1034.70 -2.50 1037.20 950 ---- 1034.40B 1005.20A 1005.20A 1009.70 -2.50 1012.20 975 ---- 1009.40B 980.10A 980.10A 984.70 -2.50 987.20 OG JLY23 Gold Option CALL 1200 ---- 801.40B 772.30A 772.30A 776.90 -2.20 779.10 1225 ---- 776.40B 747.30A 747.30A 751.90 -2.20 754.10 1250 ---- 751.50B 722.20A 722.20A 726.90 -2.20 729.10 1275 ---- 726.50B 697.20A 697.20A 701.90 -2.20 704.10 1300 ---- 701.60B 672.10A 672.10A 676.90 -2.20 679.10 2 1325 ---- 676.60B 647.10A 647.10A 651.90 -2.20 654.10 1350 ---- 651.70B 622.10A 622.10A 626.90 -2.20 629.10 1375 ---- 626.70B 597.10A 597.10A 601.90 -2.20 604.10 1390 ---- 611.70B 582.00A 582.00A 586.90 -2.20 589.10 1400 ---- 601.70B 572.00A 572.00A 576.90 -2.20 579.10 1410 ---- 591.70B 562.00A 562.00A 566.90 -2.20 569.10 1420 ---- 582.10B 552.00A 552.00A 556.90 -2.20 559.10 1425 ---- 576.80B 547.00A 547.00A 551.90 -2.20 554.10 1430 ---- 571.80B 542.00A 542.00A 546.90 -2.20 549.10 2 1440 ---- 561.80B 531.90A 531.90A 536.90 -2.20 539.10 1450 ---- 551.80B 521.90A 521.90A 526.90 -2.20 529.10 1460 ---- 541.80B 511.90A 511.90A 516.90 -2.20 519.10 1470 ---- 531.80B 501.90A 501.90A 506.90 -2.20 509.10 1475 ---- 526.80B 496.90A 496.90A 501.90 -2.20 504.10 1480 ---- 521.80B 491.90A 491.90A 496.90 -2.20 499.10 1 1490 ---- 511.90B 481.90A 481.90A 486.90 -2.20 489.10 1 1495 ---- 507.40B 476.90A 476.90A 481.90 -2.20 484.10 1500 ---- 502.40B 471.80A 471.80A 476.90 -2.20 479.10 16 1505 ---- 497.40B 466.80A 466.80A 471.90 -2.20 474.10 1510 ---- 492.40B 461.80A 461.80A 466.90 -2.20 469.10 1 1515 ---- 487.40B 456.80A 456.80A 461.90 -2.20 464.10 1520 ---- 482.40B 451.80A 451.80A 456.90 -2.20 459.10 1525 ---- 476.90B 446.80A 446.80A 451.90 -2.20 454.10 1530 ---- 471.90B 441.80A 441.80A 446.90 -2.20 449.10 1 1535 ---- 466.90B 436.80A 436.80A 441.90 -2.20 444.10 1540 ---- 462.40B 431.80A 431.80A 436.90 -2.20 439.10 1545 ---- 456.90B 426.80A 426.80A 431.90 -2.20 434.10 1550 ---- 452.40B 421.80A 421.80A 426.90 -2.20 429.10 1555 ---- 447.50B 416.80A 416.80A 421.90 -2.20 424.10 1560 ---- 442.50B 411.80A 411.80A 416.90 -2.20 419.10 1565 ---- 437.40B 406.80A 406.80A 411.90 -2.20 414.10 1 1570 ---- 432.50B 401.80A 401.80A 406.90 -2.20 409.10 1575 ---- 427.50B 395.60A 395.60A 401.90 -2.20 404.10 1580 ---- 422.50B 391.80A 391.80A 396.90 -2.20 399.10 1585 ---- 417.00B 386.90A 386.90A 391.90 -2.30 394.20 1590 ---- 412.00B 381.90A 381.90A 386.90 -2.30 389.20 1595 ---- 407.50B 377.00A 377.00A 382.00 -2.30 384.30 1600 ---- 404.30B 370.90A 370.90A 377.00 -2.30 379.30 1605 ---- 397.60B 367.10A 367.10A 372.10 -2.30 374.40 1610 ---- 392.10B 362.20A 362.20A 367.10 -2.40 369.50 1615 ---- 387.70B 357.30A 357.30A 362.20 -2.30 364.50 1620 ---- 382.70B 352.40A 352.40A 357.30 -2.30 359.60 1625 ---- 379.70B 346.40A 346.40A 352.40 -2.30 354.70 3 1630 ---- 372.40B 342.40A 342.40A 347.50 -2.40 349.90 1635 ---- 367.60B 337.50A 337.50A 342.60 -2.40 345.00 1640 ---- 362.70B 333.00A 333.00A 337.70 -2.40 340.10 1645 ---- 358.20B 328.00A 328.00A 332.90 -2.40 335.30 1650 ---- 355.10B 322.10A 322.10A 328.00 -2.50 330.50 3 1655 ---- 348.50B 318.50A 318.50A 323.20 -2.40 325.60 1660 ---- 343.60B 313.70A 313.70A 318.40 -2.40 320.80 1665 ---- 338.80B 308.90A 308.90A 313.60 -2.40 316.00 1670 ---- 334.00B 304.20A 304.20A 308.80 -2.40 311.20 1 1675 ---- 330.80B 298.20A 298.20A 304.00 -2.50 306.50 1 1680 ---- 324.30B 294.40A 294.40A 299.20 -2.50 301.70 30 1685 ---- 319.30B 289.70A 289.70A 294.50 -2.50 297.00 1 1690 ---- 314.30B 284.90A 284.90A 289.70 -2.60 292.30 1695 ---- 309.70B 280.20A 280.20A 285.00 -2.60 287.60 1700 ---- 306.80B 274.60A 274.60A 280.30 -2.60 282.90 9 1705 ---- 300.40B 270.90A 270.90A 275.60 -2.60 278.20 1710 ---- 295.20B 266.20A 266.20A 271.00 -2.50 273.50 1715 ---- 290.90B 261.50A 261.50A 266.30 -2.60 268.90 1720 ---- 285.80B 256.80A 256.80A 261.70 -2.60 264.30 1725 ---- 283.00B 251.40A 251.40A 257.00 -2.60 259.60 1730 ---- 276.90B 247.70A 247.70A 252.40 -2.70 255.10 1735 ---- 272.20B 243.10A 243.10A 247.90 -2.60 250.50 1 1740 ---- 267.50B 237.70A 237.70A 243.30 -2.60 245.90 1745 ---- 262.90B 233.20A 233.20A 238.80 -2.60 241.40 1750 ---- 259.80B 228.70A 228.70A 234.30 -2.60 236.90 314 1755 ---- 253.70B 224.30A 224.30A 229.80 -2.70 232.50 1760 ---- 248.80B 219.90A 219.90A 225.30 -2.70 228.00 1765 ---- 244.70B 215.50A 215.50A 220.90 -2.70 223.60 21 1770 ---- 241.60B 211.10A 211.10A 216.50 -2.70 219.20 1 1775 ---- 237.00B 206.80A 206.80A 212.10 -2.70 214.80 30 1780 ---- 232.60B 202.40A 202.40A 207.80 -2.70 210.50 1 1785 ---- 228.10B 198.20A 198.20A 203.50 -2.70 206.20 19 1790 ---- 223.70B 193.90A 193.90A 199.20 -2.70 201.90 2 1795 ---- 219.30B 189.70A 189.70A 195.00 -2.70 197.70 1800 ---- 214.90B 185.50A 185.50A 190.80 -2.70 193.50 170 1805 ---- 210.50B 181.40A 181.40A 186.60 -2.70 189.30 1 1810 ---- 206.20B 177.30A 177.30A 182.50 -2.70 185.20 1 1815 ---- 201.90B 173.30A 173.30A 178.40 -2.70 181.10 6 1820 ---- 197.70B 169.30A 169.30A 174.40 -2.70 177.10 1 1825 ---- 193.50B 165.30A 165.30A 170.40 -2.60 173.00 1830 ---- 189.30B 161.40A 161.40A 166.40 -2.70 169.10 1835 ---- 185.10B 157.50A 157.50A 162.50 -2.60 165.10 1840 ---- 181.00B 153.70A 153.70A 158.60 -2.70 161.30 14 1845 ---- 177.00B 149.90A 149.90A 154.70 -2.70 157.40 1850 ---- 173.00B 146.20A 146.20A 150.90 -2.70 153.60 482 1855 ---- 169.00B 142.50A 142.50A 147.20 -2.70 149.90 1860 ---- 165.00B 138.90A 138.90A 143.50 -2.70 146.20 66 1865 ---- 161.20B 135.30A 135.30A 139.80 -2.70 142.50 113 1870 ---- 157.30B 131.80A 131.80A 136.30 -2.70 139.00 1875 ---- 153.50B 128.30A 128.30A 132.70 -2.70 135.40 1880 ---- 149.80B 124.90A 124.90A 129.20 -2.70 131.90 2 1885 ---- 146.10B 121.60A 121.60A 125.80 -2.70 128.50 2 1890 ---- 142.40B 118.30A 118.30A 122.40 -2.70 125.10 203 1895 ---- 138.80B 115.10A 115.10A 119.10 -2.70 121.80 1900 ---- 135.30B 111.90A 111.90A 115.80 -2.70 118.50 353 1905 ---- 131.80B 108.80A 108.80A 112.60 -2.70 115.30 10 1910 ---- 128.30B 105.70A 105.70A 109.50 -2.70 112.20 1915 ---- 125.00B 102.70A 102.70A 106.50 -2.60 109.10 1920 ---- 121.70B 99.80A 99.80A 103.40 -2.70 106.10 1925 ---- 118.40B 96.90A 96.90A 100.50 -2.60 103.10 255 1930 ---- 115.20B 94.10A 94.10A 97.60 -2.60 100.20 13 1935 ---- 112.00B 91.40A 91.40A 94.80 -2.60 97.40 1940 ---- 109.00B 88.70A 88.70A 92.10 -2.50 94.60 27 1945 ---- 105.90B 86.10A 86.10A 89.40 -2.50 91.90 2 1950 ---- 103.10B 83.50A 83.50A 86.70 -2.60 89.30 1301 1955 ---- 100.10B 81.10A 81.10A 84.20 -2.50 86.70 1 1960 ---- 97.30B 78.60A 78.60A 81.70 -2.50 84.20 1965 ---- 94.50B 76.30A 76.30A 79.20 -2.50 81.70 1 1970 ---- 91.80B 74.00A 74.00A 76.80 -2.50 79.30 17 1975 ---- 89.10B 71.80A 71.80A 74.50 -2.50 77.00 232 1980 ---- 86.50B 69.60A 69.60A 72.30 -2.40 74.70 31 1985 ---- 84.00B 67.50A 67.50A 70.10 -2.40 72.50 24 1990 ---- 81.50B 65.40A 65.40A 67.90 -2.50 70.40 6 1995 ---- 79.10B 63.40A 63.40A 65.80 -2.50 68.30 11 2000 ---- 76.80B 61.50A 61.50A 63.80 -2.50 66.30 1013 2005 ---- 74.50B 59.60A 59.60A 61.80 -2.50 64.30 2010 ---- 72.30B 57.80A 57.80A 59.90 -2.50 62.40 1 2015 ---- 70.20B 56.00A 56.00A 58.10 -2.40 60.50 2020 ---- 68.10B 54.30A 54.30A 56.30 -2.40 58.70 2025 ---- 66.00B 52.60A 52.60A 54.50 -2.50 57.00 3 2030 ---- 64.10B 51.00A 51.00A 52.80 -2.50 55.30 2035 ---- 62.10B 49.40A 49.40A 51.20 -2.40 53.60 1 2040 ---- 60.30B 47.90A 47.90A 49.60 -2.40 52.00 3 2045 ---- 58.50B 46.40A 46.40A 48.10 -2.40 50.50 2050 ---- 56.70B 45.00A 45.00A 46.60 -2.30 48.90 90 2055 ---- 55.00B 43.60A 43.60A 45.20 -2.30 47.50 12 2060 ---- 53.30B 42.30A 42.30A 43.80 -2.30 46.10 2 7 2065 ---- 51.70B 41.00A 41.00A 42.40 -2.30 44.70 12 2070 ---- 50.20B 39.70A 39.70A 41.10 -2.30 43.40 1 6 2075 ---- 48.70B 38.40A 38.40A 39.90 -2.20 42.10 1 87 2080 ---- 47.20B 37.30A 37.30A 38.70 -2.20 40.90 1 885 2085 ---- 45.80B 36.10A 36.10A 37.50 -2.10 39.60 6 2090 ---- 44.40B 35.00A 35.00A 36.40 -2.10 38.50 2095 ---- 43.00B 34.00A 34.00A 35.30 -2.00 37.30 1 2100 33.30 41.80B 33.00A 41.80B 34.20 -2.10 5 36.30 1 735 2105 ---- 40.50B 32.00A 32.00A 33.20 -2.00 35.20 1 2110 ---- 39.30B 31.00A 31.00A 32.20 -2.00 34.20 1 14 2115 ---- 38.10B 30.10A 30.10A 31.20 -2.00 33.20 1 2120 ---- 37.00B 29.20A 29.20A 30.30 -1.90 32.20 2125 ---- 35.90B 28.30A 28.30A 29.40 -1.90 31.30 36 2130 ---- 34.80B 27.50A 27.50A 28.50 -1.90 30.40 1 2 2135 ---- 33.80B 26.70A 26.70A 27.70 -1.80 29.50 2140 ---- 32.80B 25.90A 25.90A 26.90 -1.70 28.60 93 2145 ---- 31.80B 25.10A 25.10A 26.10 -1.70 27.80 2150 ---- 31.00B 24.30A 24.30A 25.40 -1.60 27.00 1979 2155 ---- 30.00B 23.70A 23.70A 24.60 -1.70 26.30 1 2160 ---- 29.10B 23.00A 23.00A 23.90 -1.60 25.50 5 2165 ---- 28.30B 22.40A 22.40A 23.20 -1.60 24.80 1 2170 ---- 27.50B 21.70A 21.70A 22.60 -1.50 24.10 1 2175 ---- 26.70B 21.10A 21.10A 21.90 -1.50 23.40 30 2180 ---- 25.90B 20.50A 20.50A 21.30 -1.50 22.80 2185 ---- 25.20B 19.90A 19.90A 20.70 -1.40 22.10 1 1 2190 ---- 24.50B 19.40A 19.40A 20.10 -1.40 21.50 2195 ---- 23.80B 18.90A 18.90A 19.60 -1.30 20.90 26 2200 ---- 23.10B 18.30A 18.30A 19.00 -1.30 20.30 417 2205 ---- 22.40B 17.80A 17.80A 18.50 -1.30 19.80 4 4 2210 ---- 21.80B 17.30A 17.30A 18.00 -1.30 19.30 2215 ---- 21.20B 16.90A 16.90A 17.50 -1.20 18.70 16 2220 ---- 20.60B 16.40A 16.40A 17.00 -1.20 18.20 50 2225 ---- 20.00B 15.90A 15.90A 16.60 -1.10 17.70 39 2230 ---- 19.50B 15.50A 15.50A 16.10 -1.20 17.30 29 2235 ---- 19.00B 15.10A 15.10A 15.70 -1.10 16.80 2240 ---- 18.40B 14.70A 14.70A 15.30 -1.10 16.40 1 1 2245 ---- 17.90B 14.30A 14.30A 14.90 -1.10 16.00 2250 ---- 17.50B 13.90A 13.90A 14.50 -1.00 15.50 319 2255 ---- 17.00B 13.50A 13.50A 14.10 -1.00 15.10 2260 ---- 16.50B 13.20A 13.20A 13.70 -1.10 14.80 2265 ---- 16.10B 12.90A 12.90A 13.40 -1.00 14.40 1 2270 ---- 15.60B 12.50A 12.50A 13.00 -1.00 14.00 6 2275 ---- 15.20B 12.20A 12.20A 12.70 -1.00 13.70 7 2280 ---- 14.80B 11.90A 11.90A 12.30 -1.00 13.30 1 2290 ---- 14.00B 11.30A 11.30A 11.70 -1.00 12.70 2300 11.40 13.30B 10.70A 13.30B 11.10 -.90 6 12.00 33 4329 2310 ---- 12.60B 10.20A 10.20A 10.60 -.90 11.50 2320 ---- 12.00B 9.70A 9.70A 10.00 -.90 10.90 1 1 2325 ---- 11.70B 9.50A 9.50A 9.80 -.80 10.60 11 2330 ---- 11.40B 9.20A 9.20A 9.60 -.80 1 10.40 2 2340 ---- 10.80B 8.80A 8.80A 9.10 -.80 9.90 2 2350 ---- 10.30B 8.40A 8.40A 8.70 -.70 2 9.40 2 12 2360 ---- 9.80B 8.00A 8.00A 8.20 -.80 9.00 2 2370 ---- 9.30B 7.60A 7.60A 7.90 -.70 8.60 14 2375 ---- 9.00B 7.40A 7.40A 7.70 -.70 8.40 2380 ---- 8.80B 7.30A 7.30A 7.50 -.70 8.20 22 2400 ---- 8.00B 6.60A 6.60A 6.80 -.60 3 7.40 2 261 2425 ---- 7.10B 5.90A 5.90A 6.10 -.60 6.70 1 2450 ---- 6.30B 5.30A 5.30A 5.40 -.60 1 6.00 50 2475 ---- 5.60B 4.80A 4.80A 4.90 -.50 10 5.40 5 2500 ---- 5.10B 4.30A 4.30A 4.40 -.40 4.80 68 794 2525 ---- 4.60B 3.90A 3.90A 3.90 -.50 4.40 2550 ---- 4.10B 3.60A 3.60A 3.60 -.40 1 4.00 10 2575 ---- 3.70B 3.30A 3.30A 3.20 -.40 3.60 7 9 2700 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 36 230 OG AUG23 Gold Option CALL 1200 ---- 800.70B 772.30A 772.30A 776.90 -2.20 779.10 1225 ---- 775.70B 747.30A 747.30A 751.90 -2.20 754.10 1250 ---- 750.80B 722.30A 722.30A 726.90 -2.20 729.10 1275 ---- 725.90B 697.20A 697.20A 701.90 -2.20 704.10 1300 ---- 700.90B 672.20A 672.20A 676.90 -2.20 679.10 1325 ---- 676.00B 647.20A 647.20A 651.90 -2.20 654.10 1350 ---- 651.10B 622.10A 622.10A 626.90 -2.20 629.10 1375 ---- 626.10B 597.10A 597.10A 601.90 -2.20 604.10 1390 ---- 611.10B 582.10A 582.10A 586.90 -2.20 589.10 1400 ---- 601.20B 572.10A 572.10A 576.90 -2.20 579.10 1410 ---- 591.20B 562.10A 562.10A 566.90 -2.20 569.10 1420 ---- 581.20B 552.00A 552.00A 556.90 -2.20 559.10 1425 ---- 576.20B 547.00A 547.00A 551.90 -2.20 554.10 1430 ---- 571.30B 542.00A 542.00A 546.90 -2.20 549.10 1440 ---- 561.30B 532.00A 532.00A 536.90 -2.20 539.10 1450 ---- 551.30B 522.00A 522.00A 526.90 -2.20 529.10 2 1460 ---- 541.30B 512.00A 512.00A 516.90 -2.20 519.10 1470 ---- 531.40B 502.00A 502.00A 506.90 -2.20 509.10 1475 ---- 526.40B 497.00A 497.00A 501.90 -2.20 504.10 1480 ---- 521.40B 492.00A 492.00A 496.90 -2.20 499.10 1490 ---- 511.40B 482.00A 482.00A 486.90 -2.20 489.10 1495 ---- 506.40B 477.00A 477.00A 481.90 -2.20 484.10 1500 ---- 501.50B 471.90A 471.90A 476.90 -2.20 479.10 17 1505 ---- 496.80B 467.00A 467.00A 471.90 -2.20 474.10 1510 ---- 491.50B 462.00A 462.00A 466.90 -2.20 469.10 1515 ---- 486.50B 457.00A 457.00A 461.90 -2.20 464.10 1520 ---- 481.50B 452.00A 452.00A 456.90 -2.20 459.10 1525 ---- 476.50B 447.00A 447.00A 451.90 -2.20 454.10 1530 ---- 471.50B 442.00A 442.00A 446.90 -2.20 449.10 1535 ---- 466.60B 437.00A 437.00A 441.90 -2.20 444.10 1540 ---- 461.60B 432.00A 432.00A 436.90 -2.20 439.10 1545 ---- 456.60B 427.00A 427.00A 431.90 -2.20 434.10 1550 ---- 451.70B 420.60A 420.60A 426.90 -2.20 429.10 2 1555 ---- 447.20B 417.10A 417.10A 421.90 -2.20 424.10 1560 ---- 441.70B 412.10A 412.10A 416.90 -2.30 419.20 1565 ---- 436.70B 407.20A 407.20A 412.00 -2.20 414.20 1570 ---- 431.70B 402.30A 402.30A 407.00 -2.30 409.30 1575 ---- 429.40B 395.90A 395.90A 402.00 -2.30 404.30 1 1580 ---- 421.80B 392.40A 392.40A 397.10 -2.30 399.40 1585 ---- 417.40B 387.50A 387.50A 392.20 -2.30 394.50 1590 ---- 412.00B 382.50A 382.50A 387.30 -2.30 389.60 1595 ---- 407.00B 377.60A 377.60A 382.40 -2.30 384.70 1600 ---- 404.70B 371.50A 371.50A 377.50 -2.30 379.80 17 1605 ---- 397.30B 367.80A 367.80A 372.60 -2.30 374.90 1610 ---- 392.40B 363.30A 363.30A 367.70 -2.30 370.00 1615 ---- 387.50B 358.40A 358.40A 362.80 -2.40 365.20 1620 ---- 382.50B 353.60A 353.60A 358.00 -2.40 360.40 1625 ---- 380.20B 347.30A 347.30A 353.10 -2.40 355.50 4 1630 ---- 372.80B 343.90A 343.90A 348.30 -2.40 350.70 1635 ---- 368.40B 339.10A 339.10A 343.50 -2.40 345.90 1640 ---- 363.60B 334.20A 334.20A 338.70 -2.40 341.10 1645 ---- 358.80B 329.50A 329.50A 333.90 -2.40 336.30 2 1650 ---- 355.90B 323.30A 323.30A 329.10 -2.50 331.60 80 1655 ---- 348.60B 319.90A 319.90A 324.30 -2.50 326.80 1660 ---- 344.40B 314.90A 314.90A 319.60 -2.50 322.10 1665 ---- 339.40B 310.50A 310.50A 314.90 -2.50 317.40 1 1670 ---- 334.80B 305.80A 305.80A 310.10 -2.60 312.70 1 1675 ---- 332.00B 299.80A 299.80A 305.40 -2.60 308.00 1680 ---- 324.90B 296.40A 296.40A 300.70 -2.60 303.30 1685 ---- 320.70B 291.80A 291.80A 296.10 -2.60 298.70 1690 ---- 315.40B 286.80A 286.80A 291.40 -2.60 294.00 1695 ---- 311.30B 282.20A 282.20A 286.80 -2.60 289.40 1700 ---- 308.30B 276.60A 276.60A 282.20 -2.60 284.80 238 1705 ---- 301.40B 273.00A 273.00A 277.60 -2.60 280.20 1710 ---- 297.20B 268.50A 268.50A 273.00 -2.70 275.70 1715 ---- 292.20B 263.90A 263.90A 268.40 -2.70 271.10 1720 ---- 287.50B 258.40A 258.40A 263.90 -2.70 266.60 4 1725 ---- 285.10B 253.90A 253.90A 259.40 -2.70 262.10 1730 ---- 278.90B 249.40A 249.40A 254.90 -2.70 257.60 1735 ---- 273.80B 245.00A 245.00A 250.40 -2.80 253.20 1 1740 ---- 269.70B 240.60A 240.60A 246.00 -2.70 248.70 1745 ---- 266.00B 236.20A 236.20A 241.60 -2.70 244.30 1750 ---- 262.20B 231.80A 231.80A 237.20 -2.80 240.00 420 1755 ---- 257.80B 227.50A 227.50A 232.80 -2.80 235.60 1760 ---- 253.30B 223.20A 223.20A 228.50 -2.80 231.30 1765 ---- 248.80B 218.90A 218.90A 224.20 -2.80 227.00 1770 ---- 244.40B 214.60A 214.60A 219.90 -2.80 222.70 1775 ---- 240.00B 210.40A 210.40A 215.70 -2.70 218.40 815 1780 ---- 235.60B 206.20A 206.20A 211.40 -2.80 214.20 1785 ---- 231.30B 202.10A 202.10A 207.30 -2.80 210.10 1790 ---- 227.00B 198.00A 198.00A 203.10 -2.80 205.90 1795 ---- 222.70B 193.90A 193.90A 199.00 -2.80 201.80 1800 ---- 218.40B 189.90A 189.90A 194.90 -2.80 197.70 36 1805 ---- 214.20B 185.90A 185.90A 190.90 -2.80 193.70 1810 ---- 210.00B 181.90A 181.90A 186.90 -2.80 189.70 1815 ---- 205.90B 178.00A 178.00A 182.90 -2.80 185.70 7 1820 ---- 201.80B 174.20A 174.20A 179.00 -2.80 181.80 1825 ---- 197.70B 170.30A 170.30A 175.10 -2.90 178.00 65 1830 ---- 193.60B 166.50A 166.50A 171.30 -2.80 174.10 1000 1835 ---- 189.60B 162.80A 162.80A 167.50 -2.80 170.30 5 1840 ---- 185.70B 159.10A 159.10A 163.70 -2.90 166.60 1845 ---- 181.80B 155.50A 155.50A 160.00 -2.90 162.90 1850 ---- 177.90B 151.90A 151.90A 156.40 -2.80 159.20 124 1855 ---- 174.00B 148.30A 148.30A 152.70 -2.90 155.60 7 1860 ---- 170.20B 144.80A 144.80A 149.20 -2.80 152.00 1865 ---- 166.50B 141.40A 141.40A 145.70 -2.80 148.50 1870 ---- 162.80B 138.00A 138.00A 142.20 -2.80 145.00 1875 ---- 159.10B 134.70A 134.70A 138.80 -2.80 141.60 5 1880 ---- 155.50B 131.40A 131.40A 135.40 -2.90 138.30 1885 ---- 151.90B 128.10A 128.10A 132.10 -2.90 135.00 9 1890 ---- 148.40B 125.00A 125.00A 128.90 -2.80 131.70 1895 ---- 144.90B 121.80A 121.80A 125.70 -2.80 128.50 1900 ---- 141.50B 118.80A 118.80A 122.50 -2.90 125.40 1405 1905 ---- 138.20B 115.80A 115.80A 119.50 -2.80 122.30 1910 ---- 134.90B 112.80A 112.80A 116.40 -2.90 119.30 1915 ---- 131.60B 109.90A 109.90A 113.50 -2.80 116.30 1 1920 ---- 128.40B 107.10A 107.10A 110.60 -2.80 113.40 1925 ---- 125.30B 104.30A 104.30A 107.70 -2.90 110.60 129 1930 ---- 122.20B 101.60A 101.60A 104.90 -2.80 107.70 1935 ---- 119.10B 98.90A 98.90A 102.20 -2.80 105.00 1940 ---- 116.10B 96.30A 96.30A 99.50 -2.80 102.30 1945 ---- 113.20B 93.80A 93.80A 96.90 -2.80 20 99.70 1 1950 93.00 110.30B 91.30A 110.30B 94.30 -2.80 100 97.10 72 554 1955 ---- 107.50B 88.90A 88.90A 91.80 -2.80 94.60 2 1960 ---- 104.80B 86.50A 86.50A 89.40 -2.70 92.10 50 300 1965 ---- 102.10B 84.20A 84.20A 87.00 -2.70 89.70 1970 83.50 99.40B 81.60 99.40B 84.60 -2.80 8 87.40 40 1975 ---- 96.90B 79.70A 79.70A 82.40 -2.70 85.10 302 1980 ---- 94.30B 77.50A 77.50A 80.10 -2.70 82.80 1985 ---- 91.90B 75.40A 75.40A 78.00 -2.60 80.60 60 1990 ---- 89.50B 73.40A 73.40A 75.90 -2.60 78.50 30 1995 ---- 87.20B 71.40A 71.40A 73.80 -2.60 76.40 15 2000 ---- 84.90B 69.40A 69.40A 71.80 -2.60 46 74.40 2030 2808 2005 ---- 82.50B 67.60A 67.60A 69.80 -2.60 72.40 2010 ---- 80.30B 65.70A 65.70A 67.90 -2.60 70.50 2015 ---- 78.20B 64.00A 64.00A 66.10 -2.50 68.60 2020 ---- 76.10B 62.20A 62.20A 64.30 -2.50 66.80 2025 ---- 74.20B 60.50A 60.50A 62.50 -2.60 65.10 682 2030 ---- 72.10B 58.90A 58.90A 60.80 -2.50 63.30 2035 ---- 70.20B 57.30A 57.30A 59.20 -2.50 61.70 2040 ---- 68.30B 55.80A 55.80A 57.60 -2.40 60.00 1 2045 ---- 66.50B 54.30A 54.30A 56.00 -2.40 58.40 2050 ---- 64.90B 52.80A 52.80A 54.50 -2.40 56.90 6 630 2055 ---- 63.00B 51.40A 51.40A 53.00 -2.40 55.40 2060 ---- 61.50B 50.00A 50.00A 51.60 -2.40 54.00 50 2065 ---- 59.70B 48.70A 48.70A 50.20 -2.30 52.50 2070 ---- 58.10B 47.40A 47.40A 48.80 -2.40 51.20 2075 ---- 56.70B 46.10A 46.10A 47.50 -2.30 49.80 1 1 2080 ---- 55.00B 44.70A 44.70A 46.20 -2.30 48.50 2085 ---- 53.60B 43.50A 43.50A 45.00 -2.30 47.30 2090 ---- 52.10B 42.40A 42.40A 43.80 -2.30 46.10 20 2095 ---- 50.80B 41.20A 41.20A 42.60 -2.30 44.90 2100 ---- 49.60B 40.20A 40.20A 41.50 -2.20 76 43.70 96 1354 2105 41.10 48.10B 39.10A 48.10B 40.40 -2.20 5 42.60 2110 ---- 46.90B 38.10A 38.10A 39.40 -2.10 41.50 2115 39.00 45.70B 37.10A 45.70B 38.30 -2.10 5 40.40 2120 ---- 44.50B 36.10A 36.10A 37.30 -2.10 39.40 18 2125 ---- 43.40B 35.20A 35.20A 36.30 -2.10 38.40 2 24 2130 34.70 42.20B 34.30A 34.30A 35.40 -2.00 1 37.40 1 1 2135 ---- 41.10B 33.40A 33.40A 34.50 -2.00 36.50 2140 ---- 40.20B 32.60A 32.60A 33.60 -2.00 35.60 2 2 2145 ---- 39.00B 31.70A 31.70A 32.70 -2.00 34.70 2 2150 ---- 38.10B 30.90A 30.90A 31.90 -1.90 33.80 81 899 2155 ---- 37.10B 30.10A 30.10A 31.10 -1.90 33.00 1 3 2160 ---- 36.20B 29.40A 29.40A 30.30 -1.90 32.20 2165 ---- 35.30B 28.60A 28.60A 29.60 -1.80 31.40 2170 ---- 34.40B 27.90A 27.90A 28.80 -1.80 30.60 5 2175 29.10 33.60B 27.20A 27.20A 28.10 -1.80 1 29.90 36 2180 ---- 32.70B 26.60A 26.60A 27.40 -1.70 29.10 38 2185 ---- 31.90B 25.90A 25.90A 26.70 -1.70 28.40 33 2190 ---- 31.10B 25.30A 25.30A 26.10 -1.70 27.80 2195 ---- 30.40B 24.70A 24.70A 25.40 -1.70 27.10 2200 ---- 29.60B 24.10A 24.10A 24.80 -1.60 26.40 2629 2205 ---- 28.80B 23.50A 23.50A 24.20 -1.60 25.80 4 2210 ---- 28.10B 23.00A 23.00A 23.60 -1.60 25.20 30 2215 ---- 27.50B 22.40A 22.40A 23.10 -1.50 24.60 2220 ---- 26.70B 21.90A 21.90A 22.50 -1.50 24.00 2225 ---- 26.20B 21.40A 21.40A 22.00 -1.50 23.50 2230 ---- 25.50B 20.90A 20.90A 21.50 -1.40 22.90 8 2235 ---- 24.90B 20.40A 20.40A 21.00 -1.40 22.40 2240 ---- 24.30B 19.90A 19.90A 20.50 -1.40 21.90 2245 ---- 23.70B 19.50A 19.50A 20.00 -1.40 21.40 9 2250 ---- 23.20B 19.00A 19.00A 19.60 -1.30 138 20.90 500 7700 2255 ---- 22.60B 18.60A 18.60A 19.10 -1.30 20.40 2260 ---- 22.10B 18.20A 18.20A 18.70 -1.30 20.00 2265 ---- 21.60B 17.70A 17.70A 18.20 -1.30 19.50 2270 ---- 21.10B 17.30A 17.30A 17.80 -1.30 19.10 2275 ---- 20.60B 16.90A 16.90A 17.40 -1.30 18.70 4 2280 ---- 20.10B 16.50A 16.50A 17.00 -1.30 18.30 2290 ---- 19.20B 15.80A 15.80A 16.30 -1.20 17.50 80 2300 ---- 18.30B 15.10A 15.10A 15.60 -1.10 16.70 367 2310 ---- 17.50B 14.50A 14.50A 14.90 -1.10 16.00 2 2320 ---- 16.70B 13.80A 13.80A 14.30 -1.10 15.40 2 2325 ---- 16.40B 13.50A 13.50A 13.90 -1.10 15.00 2 2330 ---- 16.00B 13.30A 13.30A 13.60 -1.10 14.70 2340 ---- 15.30B 12.70A 12.70A 13.10 -1.00 14.10 2350 ---- 14.60B 12.20A 12.20A 12.50 -1.00 13.50 2360 ---- 14.00B 11.70A 11.70A 12.00 -1.00 13.00 3 2370 ---- 13.40B 11.20A 11.20A 11.50 -1.00 12.50 2375 ---- 13.10B 11.00A 11.00A 11.30 -.90 1 12.20 1 1 2380 ---- 12.80B 10.70A 10.70A 11.00 -1.00 12.00 2400 ---- 11.80B 9.90A 9.90A 10.20 -.80 11.00 140 2425 ---- 10.70B 9.00A 9.00A 9.20 -.80 10.00 1 2450 ---- 9.60B 8.20A 8.20A 8.30 -.80 9.10 3 2475 ---- 8.70B 7.40A 7.40A 7.60 -.60 8.20 25 2500 ---- 7.90B 6.80A 6.80A 6.90 -.60 20 7.50 50 402 2525 ---- 7.10B 6.20A 6.20A 6.30 -.50 6.80 8 2550 ---- 6.50B 5.70A 5.70A 5.80 -.50 6.30 2575 ---- 5.90B 5.20A 5.20A 5.30 -.40 5.70 835 2600 ---- 5.40B 4.80A 4.80A 4.90 -.40 5.30 65 3000 1.70 1.70 1.60 1.70B 1.60 -.20 11 1.80 21 984 4000 ---- ---- ---- ---- .50 UNCH .50 50 OG SEP23 Gold Option CALL 1200 ---- 817.30B 789.80A 789.80A 793.90 -2.20 796.10 3 1225 ---- 792.40B 764.70A 764.70A 768.90 -2.20 771.10 1250 ---- 767.50B 739.70A 739.70A 743.90 -2.20 746.10 1 1275 ---- 742.50B 714.70A 714.70A 718.90 -2.20 721.10 1300 ---- 717.60B 689.60A 689.60A 693.90 -2.20 696.10 1325 ---- 692.60B 664.60A 664.60A 668.90 -2.20 671.10 1350 ---- 667.70B 639.50A 639.50A 643.90 -2.20 646.10 1375 ---- 642.80B 614.50A 614.50A 618.90 -2.20 621.10 1400 ---- 617.90B 589.40A 589.40A 593.90 -2.20 596.10 1410 ---- 607.90B 579.40A 579.40A 583.90 -2.20 586.10 1420 ---- 597.90B 569.40A 569.40A 573.90 -2.20 576.10 1425 ---- 592.90B 564.40A 564.40A 568.90 -2.20 571.10 1430 ---- 587.90B 559.40A 559.40A 563.90 -2.20 566.10 1440 ---- 578.00B 549.40A 549.40A 553.90 -2.20 556.10 1450 ---- 568.10B 539.30A 539.30A 543.90 -2.20 546.10 3 1460 ---- 558.10B 529.30A 529.30A 533.90 -2.20 536.10 1470 ---- 548.10B 519.30A 519.30A 523.90 -2.20 526.10 1475 ---- 543.10B 514.30A 514.30A 518.90 -2.20 521.10 1480 ---- 538.10B 509.30A 509.30A 513.90 -2.20 516.10 1490 ---- 528.10B 499.40A 499.40A 503.90 -2.20 506.10 1500 ---- 518.20B 489.30A 489.30A 493.90 -2.20 496.10 16 1505 ---- 513.20B 484.30A 484.30A 488.90 -2.20 491.10 1510 ---- 508.20B 479.30A 479.30A 483.90 -2.20 486.10 1515 ---- 503.30B 474.30A 474.30A 478.90 -2.20 481.10 1520 ---- 498.30B 469.30A 469.30A 473.90 -2.20 476.10 1525 ---- 493.30B 462.50A 462.50A 468.90 -2.20 471.10 1530 ---- 488.30B 459.40A 459.40A 463.90 -2.20 466.10 1535 ---- 483.30B 454.40A 454.40A 458.90 -2.20 461.10 1540 ---- 478.40B 449.40A 449.40A 453.90 -2.20 456.10 1545 ---- 473.40B 444.50A 444.50A 448.90 -2.20 451.10 1550 ---- 471.50B 437.70A 437.70A 443.90 -2.30 446.20 3 1555 ---- 463.50B 434.60A 434.60A 439.00 -2.20 441.20 1560 ---- 458.50B 429.60A 429.60A 434.00 -2.30 436.30 1565 ---- 453.50B 424.70A 424.70A 429.10 -2.30 431.40 1570 ---- 448.60B 419.80A 419.80A 424.10 -2.30 426.40 1575 ---- 446.60B 413.20A 413.20A 419.20 -2.30 421.50 1580 ---- 438.80B 410.00A 410.00A 414.30 -2.30 416.60 1585 ---- 433.90B 405.10A 405.10A 409.40 -2.30 411.70 1 1590 ---- 428.90B 400.20A 400.20A 404.50 -2.40 406.90 1595 ---- 424.00B 395.30A 395.30A 399.60 -2.40 402.00 1600 ---- 422.00B 388.80A 388.80A 394.80 -2.30 397.10 11 1605 ---- 414.20B 386.00A 386.00A 389.90 -2.40 392.30 1610 ---- 409.40B 380.80A 380.80A 385.10 -2.40 387.50 1615 ---- 404.60B 375.90A 375.90A 380.20 -2.50 382.70 1 1620 ---- 399.70B 371.10A 371.10A 375.40 -2.50 377.90 1625 ---- 397.70B 364.80A 364.80A 370.60 -2.50 373.10 1630 ---- 390.30B 361.80A 361.80A 365.80 -2.50 368.30 1635 ---- 385.50B 357.10A 357.10A 361.10 -2.50 363.60 1640 ---- 380.40B 352.40A 352.40A 356.30 -2.50 358.80 1645 ---- 375.60B 347.40A 347.40A 351.60 -2.50 354.10 1650 ---- 373.60B 341.10A 341.10A 346.80 -2.60 349.40 1655 ---- 366.40B 338.20A 338.20A 342.10 -2.60 344.70 1660 ---- 361.30B 333.40A 333.40A 337.40 -2.60 340.00 1665 ---- 356.90B 329.00A 329.00A 332.70 -2.60 335.30 1670 ---- 352.20B 324.20A 324.20A 328.00 -2.60 330.60 1675 ---- 349.80B 317.70A 317.70A 323.40 -2.60 326.00 1680 ---- 342.40B 314.90A 314.90A 318.80 -2.50 321.30 1685 ---- 337.80B 310.30A 310.30A 314.10 -2.60 316.70 1690 ---- 333.10B 305.40A 305.40A 309.50 -2.60 312.10 1695 ---- 328.50B 300.80A 300.80A 304.90 -2.60 307.50 1700 ---- 326.40B 294.80A 294.80A 300.40 -2.60 303.00 3 1705 ---- 319.20B 291.70A 291.70A 295.80 -2.60 298.40 1710 ---- 314.60B 285.70A 285.70A 291.30 -2.60 293.90 1715 ---- 310.00B 281.20A 281.20A 286.70 -2.70 289.40 1720 ---- 305.50B 276.80A 276.80A 282.20 -2.70 284.90 1725 ---- 303.30B 272.30A 272.30A 277.80 -2.70 280.50 1730 ---- 296.40B 267.90A 267.90A 273.30 -2.70 276.00 1735 ---- 292.70B 263.50A 263.50A 268.90 -2.70 271.60 1740 ---- 289.70B 259.10A 259.10A 264.50 -2.70 267.20 1 1745 ---- 285.20B 254.70A 254.70A 260.10 -2.80 262.90 1750 ---- 280.70B 250.40A 250.40A 255.70 -2.80 258.50 1 1755 ---- 276.30B 246.10A 246.10A 251.40 -2.80 254.20 1760 ---- 271.90B 241.80A 241.80A 247.10 -2.80 249.90 1 1765 ---- 267.40B 237.60A 237.60A 242.90 -2.80 245.70 1770 ---- 263.10B 233.40A 233.40A 238.60 -2.80 241.40 1 1775 ---- 258.70B 229.20A 229.20A 234.40 -2.80 237.20 1780 ---- 254.40B 225.10A 225.10A 230.20 -2.80 233.00 1785 ---- 250.10B 220.90A 220.90A 226.10 -2.80 228.90 16 1790 ---- 245.80B 216.90A 216.90A 222.00 -2.80 224.80 3 1795 ---- 241.60B 212.80A 212.80A 217.90 -2.80 220.70 7 1800 ---- 237.30B 208.80A 208.80A 213.90 -2.80 216.70 2000 1805 ---- 233.20B 204.80A 204.80A 209.90 -2.80 212.70 1810 ---- 229.00B 200.90A 200.90A 205.90 -2.80 208.70 1815 ---- 224.90B 197.00A 197.00A 202.00 -2.80 204.80 1820 ---- 220.80B 193.10A 193.10A 198.10 -2.80 200.90 1825 ---- 216.70B 189.30A 189.30A 194.20 -2.80 197.00 1830 ---- 212.70B 185.50A 185.50A 190.40 -2.80 193.20 1835 ---- 208.70B 181.80A 181.80A 186.60 -2.80 189.40 1840 ---- 204.80B 178.10A 178.10A 182.80 -2.90 185.70 1845 ---- 200.90B 174.40A 174.40A 179.10 -2.90 182.00 1850 ---- 197.10B 170.90A 170.90A 175.40 -2.90 178.30 5026 1855 ---- 193.20B 167.30A 167.30A 171.80 -2.90 174.70 1860 ---- 189.40B 163.80A 163.80A 168.20 -2.90 171.10 3 1865 ---- 185.60B 160.30A 160.30A 164.70 -2.90 167.60 1870 ---- 181.90B 156.80A 156.80A 161.20 -2.90 164.10 1875 ---- 178.20B 153.50A 153.50A 157.80 -2.80 160.60 76 1880 ---- 174.60B 150.10A 150.10A 154.40 -2.80 157.20 1885 ---- 171.00B 146.90A 146.90A 151.10 -2.80 153.90 10 1890 ---- 167.50B 143.60A 143.60A 147.80 -2.80 150.60 25 1895 ---- 164.00B 140.40A 140.40A 144.50 -2.90 147.40 1900 ---- 160.50B 137.30A 137.30A 141.30 -2.90 144.20 40 1905 ---- 157.10B 134.20A 134.20A 138.20 -2.80 141.00 1910 ---- 153.80B 131.20A 131.20A 135.10 -2.80 137.90 1915 ---- 150.50B 128.20A 128.20A 132.00 -2.90 134.90 1920 ---- 147.20B 125.30A 125.30A 129.10 -2.80 131.90 1925 122.80 144.00B 122.40A 144.00B 126.10 -2.90 1 129.00 4 1930 ---- 140.90B 119.60A 119.60A 123.20 -2.90 126.10 1935 ---- 137.80B 116.80A 116.80A 120.40 -2.80 123.20 700 1940 ---- 134.70B 114.10A 114.10A 117.60 -2.80 120.40 1945 ---- 131.70B 111.40A 111.40A 114.90 -2.80 117.70 1950 ---- 128.80B 108.80A 108.80A 112.20 -2.80 115.00 28 1955 ---- 125.90B 106.30A 106.30A 109.50 -2.90 112.40 1960 ---- 123.00B 103.80A 103.80A 107.00 -2.80 109.80 1965 ---- 120.20B 101.30A 101.30A 104.40 -2.90 107.30 1970 101.00 117.70B 98.60 117.70B 102.00 -2.80 107 104.80 32 1975 ---- 115.00B 96.60A 96.60A 99.50 -2.90 10 102.40 750 1980 ---- 112.20B 94.30A 94.30A 97.20 -2.80 100.00 1985 ---- 109.60B 92.00A 92.00A 94.90 -2.80 97.70 1990 ---- 107.10B 89.80A 89.80A 92.60 -2.80 95.40 1995 ---- 104.80B 87.70A 87.70A 90.40 -2.80 93.20 2000 ---- 102.40B 85.60A 85.60A 88.20 -2.80 117 91.00 300 7104 2005 ---- 99.80B 83.60A 83.60A 86.10 -2.80 88.90 2010 ---- 97.40B 81.60A 81.60A 84.00 -2.80 86.80 2015 ---- 95.10B 79.60A 79.60A 82.00 -2.80 84.80 2020 ---- 92.90B 77.70A 77.70A 80.00 -2.80 82.80 2025 ---- 91.00B 75.90A 75.90A 78.10 -2.80 80.90 66 2030 ---- 88.60B 74.10A 74.10A 76.20 -2.80 79.00 2035 ---- 86.50B 72.30A 72.30A 74.40 -2.70 77.10 2040 ---- 84.50B 70.60A 70.60A 72.60 -2.70 75.30 16 2045 ---- 82.50B 68.90A 68.90A 70.80 -2.80 73.60 2050 ---- 80.90B 67.30A 67.30A 69.10 -2.80 71.90 1239 2055 ---- 78.70B 65.70A 65.70A 67.50 -2.70 2 70.20 2060 ---- 77.20B 64.10A 64.10A 65.90 -2.70 68.60 74 2065 ---- 75.00B 62.60A 62.60A 64.30 -2.70 67.00 2070 ---- 73.30B 61.20A 61.20A 62.80 -2.60 65.40 2075 ---- 71.90B 59.70A 59.70A 61.30 -2.60 63.90 2080 ---- 69.90B 58.30A 58.30A 59.90 -2.50 62.40 2085 ---- 68.30B 57.00A 57.00A 58.50 -2.50 61.00 2909 2090 ---- 66.70B 55.70A 55.70A 57.10 -2.50 59.60 2095 ---- 65.10B 54.40A 54.40A 55.80 -2.40 58.20 2100 ---- 63.90B 53.10A 53.10A 54.50 -2.40 56.90 2030 2105 ---- 62.10B 51.90A 51.90A 53.20 -2.40 55.60 2110 ---- 60.70B 50.70A 50.70A 52.00 -2.40 54.40 2115 ---- 59.30B 49.40A 49.40A 50.80 -2.30 53.10 2120 ---- 57.90B 48.30A 48.30A 49.60 -2.30 51.90 2125 ---- 56.90B 47.10A 47.10A 48.50 -2.30 50.80 50 2130 ---- 55.30B 46.10A 46.10A 47.40 -2.20 49.60 2135 ---- 54.00B 45.00A 45.00A 46.30 -2.20 48.50 2909 2140 ---- 52.80B 44.00A 44.00A 45.30 -2.20 47.50 2145 ---- 51.60B 43.00A 43.00A 44.20 -2.20 46.40 2150 ---- 50.70B 42.10A 42.10A 43.20 -2.20 45.40 5000 2155 ---- 49.40B 41.10A 41.10A 42.30 -2.10 44.40 88 2160 ---- 48.30B 40.20A 40.20A 41.30 -2.20 43.50 2165 ---- 47.20B 39.30A 39.30A 40.40 -2.10 42.50 2170 38.60 46.10B 38.50A 46.10B 39.50 -2.10 20 41.60 2175 ---- 45.30B 37.60A 37.60A 38.60 -2.10 40.70 2180 ---- 44.10B 36.80A 36.80A 37.80 -2.00 39.80 2185 36.90 43.10B 36.00A 36.00A 37.00 -2.00 2 39.00 31 31 2190 ---- 42.20B 35.20A 35.20A 36.10 -2.10 38.20 2195 ---- 41.30B 34.50A 34.50A 35.40 -2.00 37.40 1 2200 ---- 40.50B 33.70A 33.70A 34.60 -2.00 36.60 475 2205 ---- 39.50B 33.00A 33.00A 33.90 -1.90 35.80 2210 ---- 38.70B 32.30A 32.30A 33.10 -2.00 35.10 2215 32.30 37.80B 31.60A 31.60A 32.40 -1.90 30 34.30 48 2220 ---- 37.00B 31.00A 31.00A 31.70 -1.90 33.60 2225 ---- 36.30B 30.30A 30.30A 31.10 -1.80 32.90 2 2230 ---- 35.40B 29.70A 29.70A 30.40 -1.80 32.20 2235 ---- 34.70B 29.10A 29.10A 29.80 -1.80 31.60 2240 ---- 33.90B 28.50A 28.50A 29.20 -1.70 30.90 5 2245 ---- 33.20B 27.90A 27.90A 28.60 -1.70 30.30 2250 ---- 32.60B 27.30A 27.30A 28.00 -1.70 29.70 48 2255 ---- 31.80B 26.70A 26.70A 27.40 -1.70 29.10 2260 ---- 31.20B 26.20A 26.20A 26.90 -1.60 28.50 2265 ---- 30.50B 25.70A 25.70A 26.30 -1.60 27.90 2270 ---- 29.90B 25.20A 25.20A 25.80 -1.60 27.40 2275 28.20 29.30B 24.70A 27.60A 25.30 -1.50 130 26.80 390 448 2280 ---- 28.70B 24.20A 24.20A 24.80 -1.50 26.30 2290 ---- 27.60B 23.20A 23.20A 23.80 -1.50 25.30 2300 ---- 26.50B 22.30A 22.30A 22.90 -1.40 24.30 10 1165 2310 ---- 25.40B 21.50A 21.50A 22.00 -1.40 23.40 2320 ---- 24.40B 20.70A 20.70A 21.20 -1.30 22.50 2325 ---- 24.00B 20.30A 20.30A 20.80 -1.20 22.00 2330 ---- 23.50B 19.90A 19.90A 20.40 -1.20 21.60 2340 ---- 22.60B 19.10A 19.10A 19.60 -1.20 20.80 2350 ---- 21.70B 18.40A 18.40A 18.90 -1.10 20.00 2360 ---- 20.90B 17.80A 17.80A 18.20 -1.10 19.30 2370 ---- 20.10B 17.10A 17.10A 17.50 -1.10 18.60 2375 ---- 19.70B 16.80A 16.80A 17.20 -1.10 18.30 2380 ---- 19.40B 16.50A 16.50A 16.90 -1.00 17.90 2400 ---- 18.00B 15.30A 15.30A 15.70 -1.00 16.70 848 2425 ---- 16.40B 14.00A 14.00A 14.40 -.90 15.30 2450 ---- 15.00B 12.90A 12.90A 13.20 -.80 14.00 2475 ---- 13.70B 11.80A 11.80A 12.10 -.80 12.90 2490 ---- 13.00B 11.30A 11.30A 11.50 -.80 12.30 2500 ---- 12.60B 10.90A 10.90A 11.10 -.80 11.90 571 2525 ---- 11.60B 10.10A 10.10A 10.20 -.80 11.00 2550 ---- 10.70B 9.30A 9.30A 9.40 -.70 10.10 1125 2575 ---- 9.80B 8.60A 8.60A 8.70 -.70 9.40 60 3000 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 206 OG OCT23 Gold Option CALL 1200 ---- 816.90B 790.10A 790.10A 793.90 -2.20 796.10 1225 ---- 791.90B 765.10A 765.10A 768.90 -2.20 771.10 1250 ---- 767.10B 740.00A 740.00A 743.90 -2.20 746.10 1275 ---- 742.10B 715.00A 715.00A 718.90 -2.20 721.10 1300 ---- 717.20B 689.90A 689.90A 693.90 -2.20 696.10 1325 ---- 692.30B 664.90A 664.90A 668.90 -2.20 671.10 1350 ---- 667.40B 639.80A 639.80A 643.90 -2.20 646.10 1375 ---- 642.40B 614.80A 614.80A 618.90 -2.20 621.10 1400 ---- 617.60B 589.70A 589.70A 593.90 -2.20 596.10 1410 ---- 607.60B 579.70A 579.70A 583.90 -2.20 586.10 1420 ---- 597.60B 569.70A 569.70A 573.90 -2.20 576.10 1425 ---- 592.60B 564.70A 564.70A 568.90 -2.20 571.10 1430 ---- 587.60B 559.70A 559.70A 563.90 -2.20 566.10 1440 ---- 577.70B 549.70A 549.70A 553.90 -2.20 556.10 1450 ---- 567.70B 539.60A 539.60A 543.90 -2.20 546.10 1460 ---- 557.70B 529.70A 529.70A 533.90 -2.20 536.10 1470 ---- 547.80B 519.60A 519.60A 523.90 -2.20 526.10 1475 ---- 542.80B 514.60A 514.60A 518.90 -2.20 521.10 1480 ---- 537.80B 509.60A 509.60A 513.90 -2.20 516.10 1490 ---- 527.90B 499.60A 499.60A 503.90 -2.20 506.10 1500 ---- 517.90B 487.50A 487.50A 493.90 -2.20 496.10 1505 ---- 512.90B 484.70A 484.70A 488.90 -2.20 491.10 1510 ---- 507.90B 479.70A 479.70A 483.90 -2.20 486.10 1515 ---- 503.00B 474.70A 474.70A 478.90 -2.20 481.10 1520 ---- 498.00B 469.80A 469.80A 473.90 -2.30 476.20 1525 ---- 496.30B 462.70A 462.70A 468.90 -2.30 471.20 1530 ---- 488.10B 459.80A 459.80A 464.00 -2.20 466.20 1535 ---- 483.20B 454.90A 454.90A 459.00 -2.30 461.30 1540 ---- 478.20B 449.90A 449.90A 454.10 -2.30 456.40 1545 ---- 473.30B 445.00A 445.00A 449.10 -2.40 451.50 1550 ---- 471.60B 438.20A 438.20A 444.20 -2.30 446.50 1555 ---- 463.40B 435.20A 435.20A 439.30 -2.40 441.70 1560 ---- 458.40B 430.30A 430.30A 434.40 -2.40 436.80 1565 ---- 453.50B 425.40A 425.40A 429.50 -2.40 431.90 1570 ---- 448.60B 420.60A 420.60A 424.60 -2.40 427.00 1575 ---- 447.00B 413.90A 413.90A 419.80 -2.40 422.20 1580 ---- 438.90B 410.90A 410.90A 414.90 -2.40 417.30 1585 ---- 434.10B 406.00A 406.00A 410.10 -2.40 412.50 1590 ---- 429.20B 401.20A 401.20A 405.30 -2.40 407.70 1595 ---- 424.30B 396.60A 396.60A 400.40 -2.50 402.90 1600 ---- 422.70B 389.90A 389.90A 395.60 -2.50 398.10 1605 ---- 414.80B 387.00A 387.00A 390.80 -2.50 393.30 1610 ---- 410.40B 382.20A 382.20A 386.10 -2.50 388.60 1615 ---- 405.00B 377.60A 377.60A 381.30 -2.50 383.80 1620 ---- 400.70B 372.80A 372.80A 376.50 -2.60 379.10 1625 ---- 398.60B 366.10A 366.10A 371.80 -2.60 374.40 1630 ---- 391.20B 363.30A 363.30A 367.10 -2.50 369.60 1635 ---- 386.20B 358.60A 358.60A 362.40 -2.50 364.90 1640 ---- 381.20B 354.00A 354.00A 357.70 -2.60 360.30 1645 ---- 377.00B 349.30A 349.30A 353.00 -2.60 355.60 1650 ---- 374.80B 342.80A 342.80A 348.30 -2.60 350.90 1655 ---- 367.10B 339.80A 339.80A 343.70 -2.60 346.30 1660 ---- 362.90B 335.30A 335.30A 339.10 -2.60 341.70 1665 ---- 357.80B 330.70A 330.70A 334.40 -2.70 337.10 1670 ---- 353.10B 325.80A 325.80A 329.80 -2.70 332.50 1675 ---- 351.40B 319.70A 319.70A 325.30 -2.60 327.90 1680 ---- 343.80B 316.70A 316.70A 320.70 -2.70 323.40 1685 ---- 339.60B 312.20A 312.20A 316.10 -2.70 318.80 1690 ---- 334.60B 306.10A 306.10A 311.60 -2.70 314.30 1695 ---- 330.40B 301.70A 301.70A 307.10 -2.70 309.80 1700 ---- 328.30B 297.20A 297.20A 302.60 -2.70 305.30 1705 ---- 321.00B 292.70A 292.70A 298.20 -2.70 300.90 1710 ---- 316.90B 288.30A 288.30A 293.70 -2.70 296.40 1715 ---- 313.80B 283.90A 283.90A 289.30 -2.70 292.00 1720 ---- 310.10B 279.50A 279.50A 284.90 -2.70 287.60 1725 ---- 305.60B 275.10A 275.10A 280.50 -2.80 283.30 1 1730 ---- 301.20B 270.80A 270.80A 276.20 -2.70 278.90 1735 ---- 296.70B 266.50A 266.50A 271.80 -2.80 274.60 1740 ---- 292.30B 262.20A 262.20A 267.50 -2.80 270.30 1745 ---- 287.90B 258.00A 258.00A 263.30 -2.70 266.00 1750 ---- 283.50B 253.70A 253.70A 259.00 -2.80 261.80 1755 ---- 279.10B 249.50A 249.50A 254.80 -2.80 257.60 1760 ---- 274.80B 245.40A 245.40A 250.60 -2.80 253.40 1765 ---- 270.50B 241.20A 241.20A 246.40 -2.80 249.20 1770 ---- 266.20B 237.10A 237.10A 242.30 -2.80 245.10 1775 ---- 261.90B 233.00A 233.00A 238.20 -2.80 241.00 1780 ---- 257.70B 229.00A 229.00A 234.10 -2.80 236.90 1785 ---- 253.50B 225.00A 225.00A 230.10 -2.80 232.90 1790 ---- 249.30B 221.00A 221.00A 226.10 -2.80 228.90 1795 ---- 245.20B 217.10A 217.10A 222.10 -2.80 224.90 1800 ---- 241.10B 213.20A 213.20A 218.10 -2.90 221.00 23 1805 ---- 237.00B 209.30A 209.30A 214.20 -2.80 217.00 1810 ---- 232.90B 205.50A 205.50A 210.30 -2.90 213.20 1815 ---- 228.90B 201.70A 201.70A 206.50 -2.80 209.30 1820 ---- 224.90B 197.90A 197.90A 202.70 -2.80 205.50 1825 ---- 221.00B 194.20A 194.20A 198.90 -2.90 201.80 1830 ---- 217.10B 190.50A 190.50A 195.20 -2.90 198.10 1835 ---- 213.20B 186.90A 186.90A 191.50 -2.90 194.40 1840 ---- 209.30B 183.30A 183.30A 187.90 -2.80 190.70 210 1845 ---- 205.50B 179.70A 179.70A 184.30 -2.80 187.10 1850 ---- 201.80B 176.20A 176.20A 180.70 -2.90 183.60 13 1855 ---- 198.10B 172.80A 172.80A 177.20 -2.90 180.10 1860 ---- 194.40B 169.40A 169.40A 173.70 -2.90 176.60 1865 ---- 190.70B 166.00A 166.00A 170.30 -2.90 173.20 1870 ---- 187.10B 162.70A 162.70A 166.90 -2.90 169.80 1875 ---- 183.50B 159.40A 159.40A 163.50 -3.00 166.50 1880 ---- 180.00B 156.10A 156.10A 160.20 -3.00 163.20 1885 ---- 176.50B 152.90A 152.90A 157.00 -2.90 159.90 1890 ---- 173.10B 149.80A 149.80A 153.80 -2.90 156.70 1895 ---- 169.70B 146.70A 146.70A 150.60 -3.00 153.60 1900 ---- 166.40B 143.70A 143.70A 147.50 -3.00 150.50 55 1905 ---- 163.10B 140.70A 140.70A 144.40 -3.00 147.40 1910 ---- 159.80B 137.70A 137.70A 141.40 -3.00 144.40 1915 ---- 156.60B 134.80A 134.80A 138.40 -3.00 141.40 1920 ---- 153.40B 132.00A 132.00A 135.50 -3.00 138.50 1925 ---- 150.30B 129.20A 129.20A 132.60 -3.00 135.60 101 1930 ---- 147.30B 126.40A 126.40A 129.80 -3.00 132.80 1935 ---- 144.20B 123.70A 123.70A 127.00 -3.00 130.00 1940 ---- 141.30B 121.10A 121.10A 124.30 -3.00 127.30 1945 ---- 138.40B 118.40A 118.40A 121.60 -3.00 124.60 1950 ---- 135.50B 115.90A 115.90A 119.00 -3.00 122.00 103 1955 ---- 132.70B 113.40A 113.40A 116.40 -3.00 119.40 1960 ---- 129.90B 110.90A 110.90A 113.90 -3.00 116.90 1965 ---- 127.10B 108.50A 108.50A 111.40 -3.00 114.40 1970 ---- 124.50B 106.20A 106.20A 109.00 -3.00 112.00 1975 ---- 121.80B 103.80A 103.80A 106.60 -3.00 109.60 621 1980 ---- 119.20B 101.60A 101.60A 104.20 -3.00 107.20 1985 ---- 116.70B 99.40A 99.40A 102.00 -2.90 104.90 1990 ---- 114.20B 97.20A 97.20A 99.70 -3.00 102.70 1995 ---- 111.80B 95.10A 95.10A 97.50 -3.00 100.50 2000 96.50 109.40B 93.00A 109.40B 95.40 -2.90 11 98.30 40 207 2005 ---- 107.00B 91.00A 91.00A 93.30 -2.90 96.20 2010 ---- 104.70B 89.00A 89.00A 91.30 -2.90 94.20 2015 ---- 102.50B 87.00A 87.00A 89.30 -2.90 92.20 2020 ---- 100.30B 85.10A 85.10A 87.30 -2.90 90.20 2025 ---- 98.10B 83.30A 83.30A 85.40 -2.90 88.30 2030 ---- 96.00B 81.50A 81.50A 83.50 -2.90 86.40 2035 ---- 94.00B 79.70A 79.70A 81.70 -2.90 84.60 2040 ---- 91.90B 78.00A 78.00A 79.90 -2.90 82.80 1 2045 ---- 90.00B 76.30A 76.30A 78.20 -2.80 81.00 2050 77.00 88.00B 74.70A 87.20 76.50 -2.80 60 79.30 129 2055 ---- 86.10B 73.00A 73.00A 74.80 -2.80 77.60 2060 ---- 84.30B 71.50A 71.50A 73.20 -2.80 76.00 2065 ---- 82.50B 69.90A 69.90A 71.60 -2.80 74.40 2070 ---- 80.70B 68.40A 68.40A 70.10 -2.70 72.80 2075 ---- 79.00B 66.90A 66.90A 68.60 -2.70 71.30 6 2080 ---- 77.30B 65.50A 65.50A 67.10 -2.70 69.80 50 2085 ---- 75.70B 64.20A 64.20A 65.70 -2.60 68.30 2090 ---- 74.10B 62.80A 62.80A 64.30 -2.60 66.90 2095 ---- 72.50B 61.50A 61.50A 62.90 -2.60 65.50 2100 ---- 71.00B 60.20A 60.20A 61.60 -2.60 64.20 100 554 2105 ---- 69.50B 58.90A 58.90A 60.30 -2.60 62.90 2110 ---- 68.00B 57.70A 57.70A 59.10 -2.50 61.60 2 2115 ---- 66.60B 56.50A 56.50A 57.80 -2.50 60.30 2120 ---- 65.20B 55.30A 55.30A 56.60 -2.50 59.10 2125 ---- 63.80B 54.10A 54.10A 55.40 -2.50 57.90 2130 ---- 62.50B 52.90A 52.90A 54.30 -2.40 56.70 2135 ---- 61.20B 51.80A 51.80A 53.20 -2.30 55.50 2140 ---- 60.00B 50.80A 50.80A 52.10 -2.30 54.40 2145 ---- 58.70B 49.70A 49.70A 51.00 -2.30 53.30 2150 ---- 57.50B 48.70A 48.70A 50.00 -2.30 52.30 102 2155 ---- 56.30B 47.80A 47.80A 49.00 -2.20 51.20 2160 ---- 55.20B 46.80A 46.80A 48.00 -2.20 50.20 2 2165 ---- 54.10B 45.90A 45.90A 47.00 -2.20 49.20 2170 ---- 53.00B 44.90A 44.90A 46.10 -2.10 48.20 2175 ---- 51.90B 44.00A 44.00A 45.10 -2.20 47.30 2180 ---- 50.90B 43.20A 43.20A 44.20 -2.20 46.40 1 1 2185 ---- 49.90B 42.30A 42.30A 43.40 -2.10 45.50 26 2190 ---- 48.90B 41.50A 41.50A 42.50 -2.10 44.60 2195 ---- 47.90B 40.70A 40.70A 41.70 -2.00 43.70 2200 ---- 47.00B 39.90A 39.90A 40.90 -2.00 150 42.90 1 2016 2205 ---- 46.00B 39.10A 39.10A 40.10 -2.00 42.10 2210 ---- 45.10B 38.40A 38.40A 39.30 -2.00 41.30 2215 ---- 44.30B 37.60A 37.60A 38.50 -2.00 40.50 2220 ---- 43.40B 36.90A 36.90A 37.80 -1.90 39.70 2225 ---- 42.60B 36.20A 36.20A 37.10 -1.90 39.00 2230 ---- 41.70B 35.50A 35.50A 36.40 -1.80 38.20 2235 ---- 40.90B 34.80A 34.80A 35.70 -1.80 37.50 2240 ---- 40.10B 34.20A 34.20A 35.00 -1.80 36.80 2245 ---- 39.40B 33.60A 33.60A 34.40 -1.70 36.10 2250 ---- 38.70B 32.90A 32.90A 33.70 -1.80 35.50 2255 ---- 37.90B 32.30A 32.30A 33.10 -1.70 34.80 2260 ---- 37.20B 31.70A 31.70A 32.50 -1.70 34.20 420 2265 ---- 36.50B 31.10A 31.10A 31.90 -1.70 33.60 2270 ---- 35.80B 30.60A 30.60A 31.30 -1.70 33.00 2275 ---- 35.20B 30.00A 30.00A 30.70 -1.70 32.40 2280 ---- 34.50B 29.50A 29.50A 30.20 -1.60 31.80 2290 ---- 33.20B 28.40A 28.40A 29.10 -1.60 30.70 2300 ---- 32.00B 27.40A 27.40A 28.10 -1.50 29.60 3015 2310 ---- 30.90B 26.50A 26.50A 27.10 -1.50 28.60 2320 ---- 29.80B 25.60A 25.60A 26.20 -1.40 27.60 2325 ---- 29.30B 25.10A 25.10A 25.70 -1.40 27.10 75 2330 ---- 28.70B 24.70A 24.70A 25.30 -1.30 26.60 11 2340 ---- 27.70B 23.90A 23.90A 24.40 -1.30 25.70 2350 ---- 26.80B 23.00A 23.00A 23.60 -1.30 24.90 1000 2360 ---- 25.90B 22.30A 22.30A 22.80 -1.20 24.00 2370 ---- 25.00B 21.50A 21.50A 22.00 -1.20 23.20 2375 ---- 24.60B 21.20A 21.20A 21.60 -1.20 22.80 87 2380 ---- 24.10B 20.80A 20.80A 21.30 -1.20 22.50 2400 22.20 22.60B 19.50A 22.60B 19.90 -1.10 1 21.00 1 1526 2425 ---- 20.70B 18.00A 18.00A 18.40 -1.00 19.40 500 2450 ---- 19.10B 16.60A 16.60A 17.00 -.90 17.90 25 2475 ---- 17.60B 15.40A 15.40A 15.70 -.90 16.60 2500 16.00 16.30B 14.30A 15.70A 14.50 -.90 1 15.40 35 2525 ---- 15.10B 13.20A 13.20A 13.50 -.80 14.30 25 2550 ---- 14.00B 12.30A 12.30A 12.50 -.80 13.30 1 2575 ---- 13.00B 11.50A 11.50A 11.60 -.80 12.40 162 2650 ---- 10.50B 9.40A 9.40A 9.40 -.70 10.10 116 3000 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 300 342 OG NOV23 Gold Option CALL 1225 ---- 808.20B 782.20A 782.20A 785.80 -2.30 788.10 1250 ---- 783.30B 757.10A 757.10A 760.80 -2.30 763.10 1275 ---- 758.50B 732.20A 732.20A 735.80 -2.30 738.10 1300 ---- 733.50B 707.00A 707.00A 710.80 -2.30 713.10 1325 ---- 708.50B 682.00A 682.00A 685.80 -2.30 688.10 1350 ---- 683.80B 656.90A 656.90A 660.80 -2.30 663.10 1375 ---- 658.80B 631.90A 631.90A 635.80 -2.30 638.10 1400 ---- 633.90B 606.80A 606.80A 610.80 -2.30 613.10 1420 ---- 614.00B 586.80A 586.80A 590.80 -2.30 593.10 1425 ---- 609.00B 581.80A 581.80A 585.80 -2.30 588.10 1430 ---- 604.00B 576.80A 576.80A 580.80 -2.30 583.10 1440 ---- 594.00B 566.80A 566.80A 570.80 -2.30 573.10 1450 ---- 584.10B 556.70A 556.70A 560.80 -2.30 563.10 1460 ---- 574.10B 546.70A 546.70A 550.80 -2.30 553.10 1470 ---- 564.20B 536.70A 536.70A 540.80 -2.30 543.10 1475 ---- 559.20B 531.70A 531.70A 535.80 -2.30 538.10 1480 ---- 554.20B 526.70A 526.70A 530.80 -2.30 533.10 1490 ---- 544.30B 516.80A 516.80A 520.80 -2.30 523.10 1500 ---- 535.40B 504.70A 504.70A 510.80 -2.30 513.10 1510 ---- 524.30B 496.90A 496.90A 500.80 -2.30 503.10 1515 ---- 520.00B 491.80A 491.80A 495.80 -2.40 498.20 1520 ---- 514.50B 486.90A 486.90A 490.90 -2.30 493.20 1525 ---- 513.20B 480.00A 480.00A 485.90 -2.40 488.30 1530 ---- 504.60B 477.00A 477.00A 480.90 -2.40 483.30 1535 ---- 499.70B 472.10A 472.10A 476.00 -2.40 478.40 1540 ---- 494.70B 467.20A 467.20A 471.10 -2.40 473.50 1545 ---- 489.70B 462.30A 462.30A 466.20 -2.40 468.60 1550 ---- 488.50B 455.60A 455.60A 461.30 -2.40 463.70 1555 ---- 479.90B 452.50A 452.50A 456.40 -2.40 458.80 1560 ---- 475.00B 447.70A 447.70A 451.50 -2.50 454.00 1565 ---- 470.10B 442.80A 442.80A 446.60 -2.50 449.10 1570 ---- 465.20B 438.00A 438.00A 441.80 -2.50 444.30 1575 ---- 464.00B 431.30A 431.30A 436.90 -2.60 439.50 1580 ---- 455.60B 428.20A 428.20A 432.10 -2.60 434.70 1585 ---- 450.70B 423.40A 423.40A 427.30 -2.50 429.80 1590 ---- 445.90B 418.60A 418.60A 422.50 -2.60 425.10 1595 ---- 441.10B 413.80A 413.80A 417.70 -2.60 420.30 1600 ---- 439.70B 407.40A 407.40A 412.90 -2.60 415.50 1605 ---- 431.40B 404.70A 404.70A 408.20 -2.60 410.80 1610 ---- 426.60B 399.70A 399.70A 403.40 -2.60 406.00 1615 ---- 421.80B 395.10A 395.10A 398.70 -2.60 401.30 1620 ---- 417.00B 390.20A 390.20A 393.90 -2.70 396.60 1625 ---- 415.80B 383.80A 383.80A 389.20 -2.70 391.90 1630 ---- 407.50B 381.00A 381.00A 384.50 -2.70 387.20 1635 ---- 402.80B 376.30A 376.30A 379.80 -2.70 382.50 1640 ---- 398.10B 371.60A 371.60A 375.20 -2.70 377.90 1645 ---- 393.40B 366.90A 366.90A 370.50 -2.70 373.20 1650 ---- 392.10B 360.50A 360.50A 365.90 -2.70 368.60 1655 ---- 384.10B 357.70A 357.70A 361.20 -2.80 364.00 1660 ---- 379.40B 353.10A 353.10A 356.60 -2.80 359.40 1665 ---- 374.80B 348.50A 348.50A 352.00 -2.80 354.80 1670 ---- 370.20B 343.90A 343.90A 347.50 -2.70 350.20 1675 ---- 368.80B 337.60A 337.60A 342.90 -2.80 345.70 1680 ---- 360.90B 334.60A 334.60A 338.40 -2.70 341.10 1685 ---- 356.70B 328.60A 328.60A 333.80 -2.80 336.60 1690 ---- 352.20B 324.10A 324.10A 329.30 -2.80 332.10 1695 ---- 347.30B 319.70A 319.70A 324.80 -2.80 327.60 1700 ---- 345.70B 315.20A 315.20A 320.40 -2.80 323.20 1705 ---- 338.60B 310.80A 310.80A 315.90 -2.90 318.80 1710 ---- 335.90B 306.40A 306.40A 311.50 -2.80 314.30 3 1715 ---- 332.10B 302.00A 302.00A 307.10 -2.80 309.90 1720 ---- 327.70B 297.60A 297.60A 302.70 -2.90 305.60 1725 ---- 323.30B 293.30A 293.30A 298.30 -2.90 301.20 1730 ---- 318.70B 288.90A 288.90A 294.00 -2.90 296.90 1735 ---- 314.40B 284.70A 284.70A 289.70 -2.90 292.60 1740 ---- 310.00B 280.40A 280.40A 285.40 -2.90 288.30 1745 ---- 305.60B 276.10A 276.10A 281.10 -3.00 284.10 1750 ---- 301.20B 271.90A 271.90A 276.90 -2.90 279.80 1755 ---- 296.80B 267.70A 267.70A 272.70 -2.90 275.60 1760 ---- 292.60B 263.60A 263.60A 268.50 -2.90 271.40 1765 ---- 288.20B 259.50A 259.50A 264.40 -2.90 267.30 1770 ---- 284.00B 255.30A 255.30A 260.20 -3.00 263.20 1775 ---- 279.80B 251.30A 251.30A 256.10 -3.00 259.10 1780 ---- 275.60B 247.20A 247.20A 252.00 -3.00 255.00 1785 ---- 271.30B 243.20A 243.20A 248.00 -3.00 251.00 1790 ---- 267.20B 239.20A 239.20A 244.00 -3.00 247.00 1 1795 ---- 263.00B 235.30A 235.30A 240.00 -3.00 243.00 1800 ---- 258.90B 231.40A 231.40A 236.10 -3.00 239.10 1805 ---- 254.90B 227.50A 227.50A 232.10 -3.00 235.10 1810 ---- 250.90B 223.70A 223.70A 228.30 -3.00 231.30 1815 ---- 246.90B 219.90A 219.90A 224.40 -3.00 227.40 1820 ---- 242.80B 216.10A 216.10A 220.60 -3.00 223.60 1825 ---- 238.90B 212.40A 212.40A 216.80 -3.00 219.80 1830 ---- 235.00B 208.70A 208.70A 213.10 -3.00 216.10 1835 ---- 231.10B 205.00A 205.00A 209.40 -3.00 212.40 1840 ---- 227.30B 201.40A 201.40A 205.70 -3.00 208.70 1845 ---- 223.40B 197.80A 197.80A 202.10 -3.00 205.10 1850 ---- 219.70B 194.30A 194.30A 198.50 -3.00 201.50 1855 ---- 215.90B 190.80A 190.80A 194.90 -3.10 198.00 1860 ---- 212.20B 187.30A 187.30A 191.40 -3.10 194.50 1865 ---- 208.50B 183.90A 183.90A 188.00 -3.00 191.00 1870 ---- 204.90B 180.50A 180.50A 184.50 -3.10 187.60 1875 ---- 201.40B 177.20A 177.20A 181.10 -3.10 184.20 1 1880 ---- 197.80B 173.90A 173.90A 177.80 -3.10 180.90 1885 ---- 194.30B 170.60A 170.60A 174.50 -3.10 177.60 1890 ---- 190.80B 167.40A 167.40A 171.20 -3.10 174.30 1895 ---- 187.40B 164.30A 164.30A 168.00 -3.10 171.10 1900 ---- 184.00B 161.10A 161.10A 164.80 -3.10 167.90 301 1905 ---- 180.70B 158.10A 158.10A 161.70 -3.10 164.80 1910 ---- 177.40B 155.10A 155.10A 158.60 -3.10 161.70 1915 ---- 174.10B 152.10A 152.10A 155.60 -3.10 158.70 1920 ---- 170.80B 149.10A 149.10A 152.60 -3.10 155.70 1925 ---- 167.70B 146.30A 146.30A 149.70 -3.00 152.70 1930 ---- 164.50B 143.40A 143.40A 146.80 -3.00 149.80 1935 ---- 161.50B 140.60A 140.60A 143.90 -3.10 147.00 1940 ---- 158.40B 137.90A 137.90A 141.10 -3.10 144.20 1945 ---- 155.40B 135.20A 135.20A 138.30 -3.10 141.40 1950 ---- 152.50B 132.50A 132.50A 135.60 -3.10 138.70 1955 ---- 149.60B 129.90A 129.90A 132.90 -3.10 136.00 1960 ---- 146.70B 127.30A 127.30A 130.30 -3.10 133.40 1965 ---- 143.90B 124.80A 124.80A 127.70 -3.10 130.80 1970 ---- 141.10B 122.30A 122.30A 125.20 -3.10 128.30 1975 ---- 138.40B 119.90A 119.90A 122.70 -3.10 125.80 1980 ---- 135.80B 117.50A 117.50A 120.30 -3.10 123.40 6 1985 ---- 133.10B 115.20A 115.20A 117.90 -3.00 120.90 1990 ---- 130.50B 112.90A 112.90A 115.50 -3.10 118.60 1995 ---- 128.00B 110.60A 110.60A 113.20 -3.10 116.30 2000 ---- 125.50B 108.40A 108.40A 111.00 -3.00 114.00 2 2005 ---- 123.00B 106.30A 106.30A 108.70 -3.10 111.80 2010 ---- 120.60B 104.20A 104.20A 106.60 -3.00 109.60 2015 ---- 118.30B 102.10A 102.10A 104.40 -3.10 107.50 2020 ---- 115.90B 100.00A 100.00A 102.30 -3.10 105.40 2025 ---- 113.70B 98.10A 98.10A 100.30 -3.00 103.30 2030 ---- 111.40B 96.10A 96.10A 98.30 -3.00 101.30 2035 ---- 109.20B 94.20A 94.20A 96.30 -3.00 99.30 2040 ---- 107.10B 92.30A 92.30A 94.40 -3.00 97.40 2045 ---- 105.00B 90.50A 90.50A 92.50 -3.00 95.50 2050 ---- 102.90B 88.70A 88.70A 90.70 -2.90 93.60 2055 ---- 100.90B 87.00A 87.00A 88.90 -2.90 91.80 2060 ---- 98.90B 85.30A 85.30A 87.10 -3.00 90.10 2065 ---- 97.00B 83.60A 83.60A 85.40 -2.90 88.30 2070 ---- 95.10B 82.00A 82.00A 83.70 -2.90 86.60 2075 ---- 93.20B 80.40A 80.40A 82.10 -2.80 84.90 2080 ---- 91.40B 78.80A 78.80A 80.50 -2.80 83.30 2085 ---- 89.60B 77.30A 77.30A 78.90 -2.80 81.70 2090 ---- 87.90B 75.80A 75.80A 77.40 -2.80 80.20 2095 ---- 86.20B 74.30A 74.30A 75.90 -2.70 78.60 2100 ---- 84.50B 72.80A 72.80A 74.40 -2.70 145 77.10 20 70 2105 ---- 82.90B 71.40A 71.40A 73.00 -2.70 75.70 2110 ---- 81.30B 70.10A 70.10A 71.60 -2.70 74.30 2115 ---- 79.70B 68.80A 68.80A 70.20 -2.70 72.90 2120 ---- 78.20B 67.40A 67.40A 68.90 -2.60 71.50 2125 ---- 76.70B 66.20A 66.20A 67.50 -2.70 70.20 2130 ---- 75.20B 64.90A 64.90A 66.30 -2.60 68.90 2135 ---- 73.80B 63.70A 63.70A 65.00 -2.60 67.60 2140 ---- 72.40B 62.50A 62.50A 63.80 -2.50 66.30 2145 ---- 71.10B 61.30A 61.30A 62.60 -2.50 65.10 2150 ---- 69.70B 60.20A 60.20A 61.40 -2.50 1 63.90 61 2155 ---- 68.40B 58.90A 58.90A 60.30 -2.50 62.80 2160 ---- 67.10B 57.80A 57.80A 59.20 -2.40 61.60 2165 ---- 65.90B 56.80A 56.80A 58.10 -2.40 60.50 2170 ---- 64.70B 55.70A 55.70A 57.00 -2.40 59.40 1 1 2175 ---- 63.50B 54.70A 54.70A 56.00 -2.30 58.30 2180 ---- 62.30B 53.70A 53.70A 55.00 -2.30 57.30 2185 ---- 61.20B 52.70A 52.70A 54.00 -2.30 56.30 2190 ---- 60.10B 51.80A 51.80A 53.00 -2.30 55.30 2195 ---- 59.00B 50.90A 50.90A 52.00 -2.30 54.30 2200 ---- 57.90B 50.00A 50.00A 51.10 -2.20 1 53.30 700 2205 ---- 56.90B 49.10A 49.10A 50.20 -2.20 52.40 2210 ---- 55.90B 48.20A 48.20A 49.30 -2.20 51.50 2215 ---- 54.90B 47.30A 47.30A 48.40 -2.20 50.60 2220 ---- 53.90B 46.50A 46.50A 47.60 -2.10 49.70 2225 ---- 52.90B 45.70A 45.70A 46.80 -2.00 48.80 2230 ---- 52.00B 44.90A 44.90A 46.00 -2.00 48.00 2235 ---- 51.10B 44.10A 44.10A 45.20 -2.00 47.20 2240 ---- 50.20B 43.40A 43.40A 44.40 -2.00 46.40 2245 ---- 49.30B 42.60A 42.60A 43.60 -2.00 45.60 2250 ---- 48.40B 41.90A 41.90A 42.90 -1.90 44.80 300 2255 ---- 47.60B 41.20A 41.20A 42.10 -2.00 44.10 2260 ---- 46.80B 40.50A 40.50A 41.40 -1.90 43.30 2265 ---- 46.00B 39.80A 39.80A 40.70 -1.90 42.60 2270 ---- 45.20B 39.10A 39.10A 40.00 -1.90 41.90 2275 ---- 44.40B 38.50A 38.50A 39.40 -1.80 41.20 2280 ---- 43.70B 37.90A 37.90A 38.70 -1.80 40.50 2285 ---- 42.90B 37.20A 37.20A 38.10 -1.80 39.90 2290 ---- 42.20B 36.60A 36.60A 37.40 -1.80 39.20 2300 36.50 40.80B 35.40A 40.80B 36.20 -1.70 1 37.90 214 2310 ---- 39.50B 34.30A 34.30A 35.10 -1.60 36.70 2320 ---- 38.20B 33.20A 33.20A 34.00 -1.60 35.60 2325 ---- 37.60B 32.70A 32.70A 33.40 -1.60 35.00 2330 ---- 37.00B 32.20A 32.20A 32.90 -1.60 34.50 2340 ---- 35.80B 31.20A 31.20A 31.80 -1.60 33.40 2350 ---- 34.60B 30.20A 30.20A 30.90 -1.50 32.40 2360 ---- 33.60B 29.30A 29.30A 29.90 -1.50 31.40 2370 ---- 32.50B 28.40A 28.40A 29.00 -1.40 30.40 2375 ---- 32.00B 28.00A 28.00A 28.60 -1.40 30.00 2380 ---- 31.50B 27.50A 27.50A 28.10 -1.40 29.50 2400 30.00 30.00 25.90A 29.90A 26.50 -1.30 6 27.80 2 2425 ---- 27.50B 24.10A 24.10A 24.60 -1.20 25.80 2450 ---- 25.50B 22.40A 22.40A 22.80 -1.20 24.00 2475 ---- 23.70B 20.90A 20.90A 21.30 -1.10 22.40 2500 ---- 22.00B 19.50A 19.50A 19.80 -1.00 20.80 2525 ---- 20.50B 18.20A 18.20A 18.50 -1.00 19.50 2550 ---- 19.20B 17.00A 17.00A 17.30 -.90 18.20 2575 ---- 17.90B 15.90A 15.90A 16.20 -.80 17.00 2800 ---- 10.20B 9.40A 9.40A 9.40 -.60 10.00 OG DEC23 Gold Option CALL 1000 ---- 1031.60B 1008.30A 1008.30A 1010.80 -2.30 1013.10 1025 ---- 1006.70B 983.30A 983.30A 985.80 -2.30 988.10 1050 ---- 981.80B 958.20A 958.20A 960.80 -2.30 963.10 1075 ---- 956.90B 933.20A 933.20A 935.80 -2.30 938.10 1080 ---- 951.90B 928.20A 928.20A 930.80 -2.30 933.10 1090 ---- 941.90B 918.20A 918.20A 920.80 -2.30 923.10 1100 ---- 932.00B 908.10A 908.10A 910.80 -2.30 913.10 1110 ---- 922.00B 898.10A 898.10A 900.80 -2.30 903.10 1120 ---- 912.10B 888.10A 888.10A 890.80 -2.30 893.10 1125 ---- 907.10B 883.10A 883.10A 885.80 -2.30 888.10 1130 ---- 902.10B 878.10A 878.10A 880.80 -2.30 883.10 1140 ---- 892.10B 868.00A 868.00A 870.80 -2.30 873.10 1150 ---- 882.30B 858.00A 858.00A 860.80 -2.30 863.10 1160 ---- 872.20B 848.00A 848.00A 850.80 -2.30 853.10 1170 ---- 862.30B 838.00A 838.00A 840.80 -2.30 843.10 1175 ---- 857.30B 832.90A 832.90A 835.80 -2.30 838.10 1180 ---- 852.30B 827.90A 827.90A 830.80 -2.30 833.10 1185 ---- 847.30B 822.90A 822.90A 825.80 -2.30 828.10 1190 ---- 842.30B 817.90A 817.90A 820.80 -2.30 823.10 1195 ---- 837.40B 812.90A 812.90A 815.80 -2.30 818.10 1200 ---- 832.40B 807.80A 807.80A 810.80 -2.30 813.10 1205 ---- 827.40B 802.90A 802.90A 805.80 -2.30 808.10 1210 ---- 822.40B 797.90A 797.90A 800.80 -2.30 803.10 1215 ---- 817.40B 792.90A 792.90A 795.80 -2.30 798.10 1220 ---- 812.50B 787.90A 787.90A 790.80 -2.30 793.10 1225 ---- 807.50B 782.80A 782.80A 785.80 -2.30 788.10 1230 ---- 802.40B 777.80A 777.80A 780.80 -2.30 783.10 1235 ---- 797.60B 772.80A 772.80A 775.80 -2.30 778.10 1240 ---- 792.60B 767.80A 767.80A 770.80 -2.30 773.10 1245 ---- 787.60B 762.80A 762.80A 765.80 -2.30 768.10 1250 ---- 782.70B 757.70A 757.70A 760.80 -2.30 763.10 1255 ---- 777.70B 752.70A 752.70A 755.80 -2.30 758.10 1260 ---- 772.60B 747.70A 747.70A 750.80 -2.30 753.10 1265 ---- 767.70B 742.70A 742.70A 745.80 -2.30 748.10 1270 ---- 762.70B 737.70A 737.70A 740.80 -2.30 743.10 1275 ---- 757.70B 732.70A 732.70A 735.80 -2.30 738.10 1280 ---- 752.70B 727.70A 727.70A 730.80 -2.30 733.10 1285 ---- 747.70B 722.70A 722.70A 725.80 -2.30 728.10 1290 ---- 742.70B 717.70A 717.70A 720.80 -2.30 723.10 1295 ---- 737.80B 712.60A 712.60A 715.80 -2.30 718.10 1300 ---- 732.80B 707.60A 707.60A 710.80 -2.30 713.10 1305 ---- 727.90B 702.60A 702.60A 705.80 -2.30 708.10 1310 ---- 722.90B 697.60A 697.60A 700.80 -2.30 703.10 1315 ---- 717.90B 692.60A 692.60A 695.80 -2.30 698.10 1320 ---- 713.00B 687.60A 687.60A 690.80 -2.30 693.10 1325 ---- 707.90B 682.60A 682.60A 685.80 -2.30 688.10 1330 ---- 702.90B 677.60A 677.60A 680.80 -2.30 683.10 1335 ---- 698.00B 672.50A 672.50A 675.80 -2.30 678.10 1340 ---- 693.00B 667.50A 667.50A 670.80 -2.30 673.10 1345 ---- 688.00B 662.50A 662.50A 665.80 -2.30 668.10 1350 ---- 683.10B 657.40A 657.40A 660.80 -2.30 663.10 1355 ---- 678.10B 652.50A 652.50A 655.80 -2.30 658.10 1360 ---- 673.00B 647.50A 647.50A 650.80 -2.30 653.10 1365 ---- 668.10B 642.50A 642.50A 645.80 -2.30 648.10 1370 ---- 663.10B 637.50A 637.50A 640.80 -2.30 643.10 1375 ---- 658.20B 632.50A 632.50A 635.80 -2.30 638.10 1380 ---- 653.20B 627.50A 627.50A 630.80 -2.30 633.10 1385 ---- 648.20B 622.40A 622.40A 625.80 -2.30 628.10 1390 ---- 643.30B 617.40A 617.40A 620.80 -2.30 623.10 1395 ---- 638.30B 612.50A 612.50A 615.80 -2.30 618.10 1400 ---- 633.40B 607.40A 607.40A 610.80 -2.30 613.10 1405 ---- 628.30B 602.40A 602.40A 605.80 -2.30 608.10 1410 ---- 623.30B 597.40A 597.40A 600.80 -2.30 603.10 1415 ---- 618.30B 592.40A 592.40A 595.80 -2.30 598.10 1420 ---- 613.40B 587.30A 587.30A 590.80 -2.30 593.10 1425 ---- 608.40B 582.30A 582.30A 585.80 -2.30 588.10 1430 ---- 603.40B 577.30A 577.30A 580.80 -2.30 583.10 1435 ---- 598.40B 572.30A 572.30A 575.80 -2.30 578.10 1440 ---- 593.50B 567.30A 567.30A 570.80 -2.30 573.10 1445 ---- 588.50B 562.30A 562.30A 565.80 -2.30 568.10 1450 ---- 583.60B 557.20A 557.20A 560.80 -2.30 563.10 1455 ---- 578.50B 552.30A 552.30A 555.80 -2.30 558.10 1460 ---- 573.60B 547.40A 547.40A 550.80 -2.30 553.10 1465 ---- 568.60B 542.40A 542.40A 545.80 -2.30 548.10 1470 ---- 563.60B 537.40A 537.40A 540.80 -2.30 543.10 1475 ---- 558.70B 529.70A 529.70A 535.80 -2.30 538.10 1480 ---- 553.60B 527.40A 527.40A 530.80 -2.30 533.10 1485 ---- 548.70B 522.40A 522.40A 525.80 -2.30 528.10 1490 ---- 543.80B 517.40A 517.40A 520.80 -2.30 523.10 1495 ---- 538.90B 512.40A 512.40A 515.80 -2.30 518.10 1500 ---- 538.00B 504.90A 504.90A 510.80 -2.40 513.20 1505 ---- 528.90B 502.50A 502.50A 505.90 -2.30 508.20 1510 ---- 524.00B 497.50A 497.50A 500.90 -2.40 503.30 1515 ---- 519.00B 492.60A 492.60A 496.00 -2.40 498.40 1520 ---- 514.00B 487.70A 487.70A 491.10 -2.40 493.50 1525 ---- 513.30B 480.50A 480.50A 486.10 -2.40 488.50 1530 ---- 504.20B 477.90A 477.90A 481.20 -2.50 483.70 1535 ---- 499.20B 473.10A 473.10A 476.30 -2.50 478.80 1540 ---- 494.30B 468.20A 468.20A 471.50 -2.40 473.90 1545 ---- 489.50B 463.30A 463.30A 466.60 -2.50 469.10 1550 ---- 488.80B 456.20A 456.20A 461.70 -2.50 464.20 1555 ---- 479.80B 453.60A 453.60A 456.90 -2.50 459.40 1560 ---- 475.00B 448.70A 448.70A 452.10 -2.50 454.60 1565 ---- 470.20B 443.90A 443.90A 447.30 -2.50 449.80 1570 ---- 465.30B 439.10A 439.10A 442.40 -2.60 445.00 1575 ---- 464.30B 432.20A 432.20A 437.70 -2.50 440.20 1580 ---- 455.60B 429.40A 429.40A 432.90 -2.50 435.40 1585 ---- 450.90B 424.70A 424.70A 428.10 -2.60 430.70 1590 ---- 446.10B 420.80A 420.80A 423.40 -2.50 425.90 1595 ---- 441.20B 415.60A 415.60A 418.60 -2.60 421.20 1600 ---- 440.30B 408.50A 408.50A 413.90 -2.60 416.50 95 1605 ---- 431.70B 406.70A 406.70A 409.20 -2.60 411.80 1610 ---- 426.90B 401.50A 401.50A 404.50 -2.60 407.10 1615 ---- 422.20B 396.80A 396.80A 399.80 -2.60 402.40 1620 ---- 417.60B 392.60A 392.60A 395.10 -2.60 397.70 1625 ---- 416.70B 385.20A 385.20A 390.50 -2.60 393.10 50 1630 ---- 408.20B 383.30A 383.30A 385.80 -2.70 388.50 1635 ---- 403.80B 378.30A 378.30A 381.20 -2.60 383.80 1640 ---- 398.90B 373.70A 373.70A 376.60 -2.60 379.20 1645 ---- 394.20B 369.10A 369.10A 372.00 -2.70 374.70 1650 ---- 393.30B 362.30A 362.30A 367.40 -2.70 370.10 100 1655 ---- 385.00B 360.10A 360.10A 362.80 -2.70 365.50 1660 ---- 380.40B 355.10A 355.10A 358.30 -2.70 361.00 1665 ---- 375.90B 348.60A 348.60A 353.80 -2.70 356.50 1670 ---- 371.30B 344.20A 344.20A 349.30 -2.70 352.00 1675 ---- 370.10B 339.70A 339.70A 344.80 -2.70 347.50 1680 ---- 362.30B 335.20A 335.20A 340.30 -2.70 343.00 1685 ---- 357.80B 330.80A 330.80A 335.80 -2.80 338.60 1690 ---- 354.40B 326.40A 326.40A 331.40 -2.80 334.20 1695 ---- 352.10B 322.00A 322.00A 327.00 -2.80 329.80 1700 ---- 347.60B 317.60A 317.60A 322.60 -2.80 325.40 265 1705 ---- 343.00B 313.30A 313.30A 318.20 -2.80 321.00 1710 ---- 338.70B 308.90A 308.90A 313.90 -2.80 316.70 1715 ---- 334.10B 304.60A 304.60A 309.60 -2.80 312.40 1720 ---- 329.70B 300.40A 300.40A 305.30 -2.80 308.10 1725 ---- 325.30B 296.10A 296.10A 301.00 -2.80 303.80 2 1730 ---- 321.10B 291.90A 291.90A 296.70 -2.90 299.60 1735 ---- 316.60B 287.70A 287.70A 292.50 -2.80 295.30 1740 ---- 312.40B 283.50A 283.50A 288.30 -2.90 291.20 1745 ---- 308.10B 279.40A 279.40A 284.10 -2.90 287.00 1750 ---- 303.80B 275.30A 275.30A 280.00 -2.80 282.80 550 1755 ---- 299.50B 271.10A 271.10A 275.80 -2.90 278.70 1760 ---- 295.20B 267.10A 267.10A 271.70 -2.90 274.60 1765 ---- 291.00B 263.00A 263.00A 267.70 -2.90 270.60 1770 ---- 286.90B 259.00A 259.00A 263.60 -3.00 266.60 1775 ---- 282.70B 255.10A 255.10A 259.60 -3.00 262.60 126 1780 ---- 278.70B 251.10A 251.10A 255.60 -3.00 258.60 1785 ---- 274.60B 247.20A 247.20A 251.70 -2.90 254.60 1 1790 ---- 270.40B 243.30A 243.30A 247.80 -2.90 250.70 1795 ---- 266.40B 239.50A 239.50A 243.90 -3.00 246.90 1800 ---- 262.40B 235.70A 235.70A 240.00 -3.00 243.00 6853 1805 ---- 258.40B 231.90A 231.90A 236.20 -3.00 239.20 1810 ---- 254.40B 228.10A 228.10A 232.40 -3.00 235.40 1815 ---- 250.50B 224.40A 224.40A 228.70 -3.00 231.70 1820 ---- 246.60B 220.80A 220.80A 225.00 -2.90 227.90 1825 ---- 242.80B 217.10A 217.10A 221.30 -3.00 224.30 1830 ---- 239.00B 213.50A 213.50A 217.60 -3.00 220.60 1835 ---- 235.20B 209.90A 209.90A 214.00 -3.00 217.00 1 1840 ---- 231.40B 206.40A 206.40A 210.40 -3.00 213.40 1 1845 ---- 227.80B 202.90A 202.90A 206.90 -3.00 209.90 1850 ---- 224.00B 199.50A 199.50A 203.40 -3.00 206.40 1075 1855 ---- 220.40B 196.10A 196.10A 199.90 -3.00 202.90 1860 ---- 216.80B 192.70A 192.70A 196.50 -3.00 199.50 75 1865 ---- 213.20B 189.40A 189.40A 193.10 -3.00 196.10 1870 ---- 209.60B 186.10A 186.10A 189.80 -3.00 192.80 100 1875 ---- 206.10B 182.80A 182.80A 186.50 -3.00 189.50 670 1880 ---- 202.70B 179.60A 179.60A 183.20 -3.00 186.20 130 1885 ---- 199.30B 176.50A 176.50A 180.00 -3.00 183.00 1890 ---- 195.90B 173.40A 173.40A 176.80 -3.00 179.80 1 1895 ---- 192.50B 170.30A 170.30A 173.70 -3.00 176.70 1900 ---- 189.30B 167.20A 167.20A 170.60 -3.00 173.60 1312 1905 ---- 186.00B 164.20A 164.20A 167.50 -3.10 170.60 10 1910 ---- 182.80B 161.30A 161.30A 164.50 -3.10 167.60 1915 ---- 179.60B 158.40A 158.40A 161.60 -3.00 164.60 1920 ---- 176.40B 155.50A 155.50A 158.60 -3.10 161.70 1925 ---- 173.30B 152.70A 152.70A 155.80 -3.00 158.80 101 1930 ---- 170.30B 149.90A 149.90A 152.90 -3.10 156.00 1935 ---- 167.30B 147.20A 147.20A 150.10 -3.10 153.20 1940 ---- 164.30B 144.50A 144.50A 147.40 -3.00 150.40 1 1945 ---- 161.40B 141.80A 141.80A 144.70 -3.00 147.70 1950 ---- 158.50B 139.30A 139.30A 142.00 -3.10 145.10 10043 1955 ---- 155.70B 136.70A 136.70A 139.40 -3.10 142.50 1960 ---- 152.90B 134.10A 134.10A 136.80 -3.10 139.90 1965 ---- 150.10B 131.70A 131.70A 134.30 -3.00 137.30 1970 ---- 147.40B 129.20A 129.20A 131.80 -3.10 134.90 1975 ---- 144.70B 126.80A 126.80A 129.30 -3.10 132.40 35 1980 ---- 142.10B 124.50A 124.50A 126.90 -3.10 130.00 1985 ---- 139.50B 122.20A 122.20A 124.60 -3.00 127.60 1990 ---- 137.00B 119.90A 119.90A 122.30 -3.00 125.30 1995 ---- 134.50B 117.70A 117.70A 120.00 -3.00 123.00 1 2000 119.20 132.00B 115.50A 115.50A 117.70 -3.10 265 120.80 11 2922 2005 ---- 129.60B 113.40A 113.40A 115.60 -3.00 200 118.60 12 2010 ---- 127.20B 111.30A 111.30A 113.40 -3.00 116.40 2015 ---- 124.90B 109.20A 109.20A 111.30 -3.00 114.30 20 31 2020 ---- 122.60B 107.20A 107.20A 109.20 -3.00 112.20 2025 ---- 120.30B 105.20A 105.20A 107.20 -3.00 110.20 1 2030 ---- 118.10B 103.30A 103.30A 105.20 -3.00 108.20 500 2035 ---- 116.00B 101.30A 101.30A 103.20 -3.00 106.20 2040 ---- 113.80B 99.50A 99.50A 101.30 -3.00 104.30 2045 ---- 111.80B 97.60A 97.60A 99.40 -3.00 102.40 2050 ---- 109.70B 95.90A 95.90A 97.60 -2.90 100.50 1736 1775 2055 ---- 107.70B 94.10A 94.10A 95.80 -2.90 98.70 2060 ---- 105.70B 92.40A 92.40A 94.00 -2.90 96.90 2065 ---- 103.80B 90.70A 90.70A 92.30 -2.90 95.20 2070 ---- 101.90B 89.00A 89.00A 90.60 -2.90 93.50 2075 ---- 100.10B 87.40A 87.40A 89.00 -2.80 91.80 7 80 2080 ---- 98.20B 85.90A 85.90A 87.30 -2.80 90.10 2085 ---- 96.50B 84.30A 84.30A 85.80 -2.70 88.50 2090 ---- 94.70B 82.80A 82.80A 84.20 -2.80 87.00 2095 ---- 93.00B 81.30A 81.30A 82.70 -2.70 85.40 2100 80.80 91.30B 79.80A 79.90A 81.20 -2.70 1 83.90 40 9687 2105 ---- 89.70B 78.40A 78.40A 79.80 -2.60 82.40 2110 ---- 88.10B 77.00A 77.00A 78.30 -2.70 81.00 100 2115 ---- 86.50B 75.60A 75.60A 77.00 -2.50 79.50 2120 ---- 85.00B 74.30A 74.30A 75.60 -2.50 10 78.10 176 149 2125 ---- 83.50B 73.00A 73.00A 74.30 -2.50 76.80 2 2130 ---- 82.00B 71.70A 71.70A 73.00 -2.40 75.40 2135 ---- 80.50B 70.40A 70.40A 71.70 -2.40 74.10 2140 ---- 79.10B 69.20A 69.20A 70.50 -2.40 72.90 2145 ---- 77.70B 68.00A 68.00A 69.20 -2.40 71.60 2150 ---- 76.40B 66.80A 66.80A 68.00 -2.40 38 70.40 2429 2155 ---- 75.10B 65.60A 65.60A 66.90 -2.30 69.20 2160 ---- 73.80B 64.50A 64.50A 65.70 -2.30 68.00 2165 ---- 72.50B 63.40A 63.40A 64.60 -2.30 66.90 2170 ---- 71.20B 62.30A 62.30A 63.50 -2.30 65.80 2175 ---- 70.00B 61.20A 61.20A 62.40 -2.30 64.70 2180 ---- 68.80B 60.20A 60.20A 61.40 -2.20 63.60 2185 ---- 67.70B 59.20A 59.20A 60.30 -2.20 62.50 2190 ---- 66.50B 58.20A 58.20A 59.30 -2.20 61.50 2195 ---- 65.40B 57.20A 57.20A 58.30 -2.20 60.50 2200 57.80 64.30B 56.20A 56.30A 57.40 -2.10 31 59.50 50 5573 2205 ---- 63.30B 55.30A 55.30A 56.40 -2.10 58.50 2210 ---- 62.20B 54.40A 54.40A 55.50 -2.00 57.50 2215 ---- 61.20B 53.50A 53.50A 54.60 -2.00 56.60 2220 ---- 60.20B 52.60A 52.60A 53.70 -2.00 55.70 2225 ---- 59.20B 51.80A 51.80A 52.80 -2.00 54.80 2230 ---- 58.20B 50.90A 50.90A 52.00 -1.90 53.90 2235 ---- 57.20B 50.10A 50.10A 51.10 -1.90 53.00 2240 ---- 56.30B 49.30A 49.30A 50.30 -1.90 52.20 2245 ---- 55.40B 48.50A 48.50A 49.50 -1.80 51.30 2250 ---- 54.50B 47.70A 47.70A 48.70 -1.80 38 50.50 12144 2255 ---- 53.60B 47.00A 47.00A 47.90 -1.80 49.70 2260 ---- 52.80B 46.20A 46.20A 47.20 -1.70 48.90 2265 ---- 51.90B 45.50A 45.50A 46.40 -1.80 48.20 2270 ---- 51.10B 44.80A 44.80A 45.70 -1.70 47.40 2275 ---- 50.30B 44.10A 44.10A 45.00 -1.70 46.70 2280 ---- 49.50B 43.40A 43.40A 44.30 -1.70 46.00 2285 ---- 48.70B 42.70A 42.70A 43.60 -1.70 45.30 2290 ---- 48.00B 42.10A 42.10A 43.00 -1.60 44.60 2295 ---- 47.20B 41.40A 41.40A 42.30 -1.60 43.90 2300 42.00 46.50B 39.90 46.50B 41.70 -1.50 65 43.20 1931 2305 ---- 45.80B 40.20A 40.20A 41.10 -1.50 42.60 2310 ---- 45.00B 39.60A 39.60A 40.40 -1.50 41.90 2315 ---- 44.40B 39.00A 39.00A 39.80 -1.50 41.30 2320 ---- 43.70B 38.40A 38.40A 39.30 -1.40 40.70 2325 ---- 43.00B 37.80A 37.80A 38.70 -1.40 40.10 2330 ---- 42.40B 37.30A 37.30A 38.10 -1.40 39.50 2335 ---- 41.70B 36.70A 36.70A 37.50 -1.40 38.90 2340 ---- 41.10B 36.20A 36.20A 37.00 -1.30 38.30 2345 ---- 40.50B 35.70A 35.70A 36.50 -1.30 37.80 2350 ---- 39.90B 35.10A 35.10A 35.90 -1.30 37.20 2 2360 ---- 38.70B 34.10A 34.10A 34.90 -1.30 36.20 2370 ---- 37.60B 33.20A 33.20A 33.90 -1.20 35.10 2375 ---- 37.00B 32.70A 32.70A 33.40 -1.20 34.60 642 2380 ---- 36.50B 32.20A 32.20A 32.90 -1.20 34.10 2390 ---- 35.50B 31.30A 31.30A 32.00 -1.20 33.20 2400 ---- 34.50B 30.50A 30.50A 31.10 -1.20 650 32.30 2 1460 2410 ---- 33.50B 29.60A 29.60A 30.30 -1.10 31.40 2420 ---- 32.50B 28.80A 28.80A 29.40 -1.10 30.50 2425 ---- 32.10B 28.40A 28.40A 29.00 -1.10 30.10 2430 ---- 31.60B 28.00A 28.00A 28.60 -1.10 29.70 2440 ---- 30.80B 27.30A 27.30A 27.90 -1.00 28.90 2450 ---- 29.90B 26.60A 26.60A 27.10 -1.00 28.10 12 100 2475 ---- 27.90B 24.90A 24.90A 25.40 -.90 26.30 2490 ---- 26.80B 23.90A 23.90A 24.40 -.90 25.30 2500 ---- 26.10B 23.30A 23.30A 23.80 -.90 250 24.70 250 16066 2525 ---- 24.50B 21.80A 21.80A 22.30 -.80 23.10 2550 ---- 22.90B 20.50A 20.50A 20.90 -.80 21.70 2575 ---- 21.50B 19.30A 19.30A 19.60 -.80 20.40 2600 ---- 20.20B 18.10A 18.10A 18.40 -.80 19.20 6 79 2625 ---- 19.00B 17.10A 17.10A 17.40 -.70 18.10 2650 ---- 17.80B 16.10A 16.10A 16.40 -.70 17.10 2700 ---- 15.80B 14.40A 14.40A 14.60 -.60 15.20 1601 2750 ---- 14.10B 12.90A 12.90A 13.00 -.60 13.60 1500 2800 ---- 12.60B 11.60A 11.60A 11.70 -.60 12.30 682 3000 ---- ---- 7.90A 7.90A 7.90 -.50 8.40 503 9807 3200 5.70 6.00B 5.50 6.00B 5.80 -.40 251 6.20 700 779 900 ---- 1131.20B 1108.60A 1108.60A 1110.80 -2.30 1113.10 925 ---- 1106.30B 1083.60A 1083.60A 1085.80 -2.30 1088.10 950 ---- 1081.40B 1058.50A 1058.50A 1060.80 -2.30 1063.10 975 ---- 1056.50B 1033.50A 1033.50A 1035.80 -2.30 1038.10 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 776.50 -2.30 778.80 1275 ---- ---- ---- ---- 751.50 -2.30 753.80 1300 ---- ---- ---- ---- 726.50 -2.30 728.80 1325 ---- ---- ---- ---- 701.50 -2.30 703.80 1350 ---- ---- ---- ---- 676.50 -2.30 678.80 1375 ---- ---- ---- ---- 651.50 -2.30 653.80 1400 ---- ---- ---- ---- 626.50 -2.30 628.80 1425 ---- ---- ---- ---- 601.50 -2.30 603.80 1430 ---- ---- ---- ---- 596.50 -2.30 598.80 1440 ---- ---- ---- ---- 586.50 -2.30 588.80 1450 ---- ---- ---- ---- 576.50 -2.30 578.80 1460 ---- ---- ---- ---- 566.50 -2.30 568.80 1470 ---- ---- ---- ---- 556.50 -2.30 558.80 1475 ---- ---- ---- ---- 551.50 -2.30 553.80 1480 ---- ---- ---- ---- 546.50 -2.30 548.80 1490 ---- ---- ---- ---- 536.50 -2.30 538.80 1500 ---- ---- ---- ---- 526.50 -2.30 528.80 1510 ---- ---- ---- ---- 516.50 -2.30 518.80 1520 ---- ---- ---- ---- 506.60 -2.30 508.90 1525 ---- ---- ---- ---- 501.60 -2.30 503.90 1530 ---- ---- ---- ---- 496.70 -2.30 499.00 1535 ---- ---- ---- ---- 491.80 -2.30 494.10 1540 ---- ---- ---- ---- 486.90 -2.30 489.20 1545 ---- ---- ---- ---- 482.00 -2.30 484.30 1550 ---- ---- ---- ---- 477.10 -2.30 479.40 1555 ---- ---- ---- ---- 472.30 -2.30 474.60 1560 ---- ---- ---- ---- 467.40 -2.40 469.80 1565 ---- ---- ---- ---- 462.60 -2.30 464.90 1570 ---- ---- ---- ---- 457.80 -2.30 460.10 1575 ---- ---- ---- ---- 453.00 -2.40 455.40 1580 ---- ---- ---- ---- 448.30 -2.30 450.60 1585 ---- ---- ---- ---- 443.50 -2.30 445.80 1590 ---- ---- ---- ---- 438.80 -2.30 441.10 1595 ---- ---- ---- ---- 434.00 -2.40 436.40 1600 ---- ---- ---- ---- 429.30 -2.40 431.70 1605 ---- ---- ---- ---- 424.60 -2.40 427.00 1610 ---- ---- ---- ---- 420.00 -2.30 422.30 1615 ---- ---- ---- ---- 415.30 -2.40 417.70 1620 ---- ---- ---- ---- 410.70 -2.40 413.10 1625 ---- ---- ---- ---- 406.10 -2.30 408.40 1630 ---- ---- ---- ---- 401.40 -2.50 403.90 1635 ---- ---- ---- ---- 396.90 -2.40 399.30 1640 ---- ---- ---- ---- 392.30 -2.40 394.70 1645 ---- ---- ---- ---- 387.70 -2.50 390.20 1650 ---- ---- ---- ---- 383.20 -2.40 385.60 1655 ---- ---- ---- ---- 378.70 -2.40 381.10 1660 ---- ---- ---- ---- 374.20 -2.40 376.60 1665 ---- ---- ---- ---- 369.70 -2.50 372.20 1670 ---- ---- ---- ---- 365.20 -2.50 367.70 1675 ---- ---- ---- ---- 360.80 -2.50 363.30 1680 ---- ---- ---- ---- 356.30 -2.60 358.90 1685 ---- ---- ---- ---- 351.90 -2.60 354.50 1690 ---- ---- ---- ---- 347.50 -2.60 350.10 1695 ---- ---- ---- ---- 343.20 -2.60 345.80 1700 ---- ---- ---- ---- 338.80 -2.60 341.40 1705 ---- ---- ---- ---- 334.50 -2.60 337.10 1710 ---- ---- ---- ---- 330.20 -2.60 332.80 1715 ---- ---- ---- ---- 325.90 -2.60 328.50 1720 ---- ---- ---- ---- 321.60 -2.70 324.30 1725 ---- ---- ---- ---- 317.30 -2.80 320.10 1730 ---- ---- ---- ---- 313.10 -2.70 315.80 1735 ---- ---- ---- ---- 308.90 -2.80 311.70 1740 ---- 328.80B 299.60A 299.60A 304.70 -2.80 307.50 1745 ---- 324.60B 295.50A 295.50A 300.60 -2.70 303.30 1750 ---- 320.30B 291.30A 291.30A 296.40 -2.80 299.20 1755 ---- 316.00B 287.30A 287.30A 292.30 -2.80 295.10 1760 ---- 311.80B 283.20A 283.20A 288.20 -2.80 291.00 1765 ---- 307.50B 279.10A 279.10A 284.20 -2.80 287.00 1770 ---- 303.40B 275.10A 275.10A 280.10 -2.80 282.90 1775 ---- 299.20B 271.20A 271.20A 276.10 -2.80 278.90 1780 ---- 295.20B 267.20A 267.20A 272.10 -2.90 275.00 1785 ---- 291.10B 263.30A 263.30A 268.20 -2.80 271.00 1790 ---- 286.90B 259.40A 259.40A 264.20 -2.90 267.10 1795 ---- 283.00B 255.50A 255.50A 260.30 -2.90 263.20 1800 ---- 278.90B 251.70A 251.70A 256.50 -2.80 259.30 1805 ---- 274.90B 247.90A 247.90A 252.60 -2.90 255.50 1810 ---- 270.90B 244.10A 244.10A 248.80 -2.90 251.70 1815 ---- 267.10B 240.40A 240.40A 245.00 -2.90 247.90 1820 ---- 263.20B 236.70A 236.70A 241.30 -2.90 244.20 1825 ---- 259.20B 233.10A 233.10A 237.60 -2.90 240.50 1830 ---- 255.40B 229.40A 229.40A 233.90 -2.90 236.80 1835 ---- 251.60B 225.80A 225.80A 230.20 -2.90 233.10 1840 ---- 247.80B 222.30A 222.30A 226.60 -2.90 229.50 1845 ---- 244.10B 218.80A 218.80A 223.10 -2.90 226.00 1850 ---- 240.40B 215.30A 215.30A 219.50 -2.90 222.40 1855 ---- 236.70B 211.80A 211.80A 216.00 -2.90 218.90 1860 ---- 233.00B 208.40A 208.40A 212.60 -2.90 215.50 1865 ---- 229.50B 205.00A 205.00A 209.10 -3.00 212.10 1870 ---- 225.90B 201.70A 201.70A 205.70 -3.00 208.70 1875 ---- 222.30B 198.40A 198.40A 202.40 -2.90 205.30 1880 ---- 218.90B 195.20A 195.20A 199.10 -2.90 202.00 1885 ---- 215.40B 191.90A 191.90A 195.80 -2.90 198.70 1890 ---- 211.90B 188.80A 188.80A 192.60 -2.90 195.50 1895 ---- 208.60B 185.60A 185.60A 189.40 -2.90 192.30 1900 ---- 205.20B 182.50A 182.50A 186.20 -2.90 189.10 1905 ---- 201.90B 179.50A 179.50A 183.10 -2.90 186.00 1910 ---- 198.60B 176.50A 176.50A 180.00 -3.00 183.00 1915 ---- 195.40B 173.50A 173.50A 177.00 -2.90 179.90 1920 ---- 192.20B 170.50A 170.50A 174.00 -2.90 176.90 1925 ---- 189.10B 167.60A 167.60A 171.00 -3.00 174.00 1930 ---- 185.90B 164.80A 164.80A 168.10 -2.90 171.00 1935 ---- 182.90B 162.00A 162.00A 165.30 -2.90 168.20 1940 ---- 179.80B 159.20A 159.20A 162.40 -2.90 165.30 1945 ---- 176.80B 156.50A 156.50A 159.70 -2.80 162.50 1950 ---- 173.80B 153.80A 153.80A 156.90 -2.90 159.80 1955 ---- 171.00B 151.10A 151.10A 154.20 -2.90 157.10 1960 ---- 168.10B 148.50A 148.50A 151.60 -2.80 154.40 1965 ---- 165.30B 146.00A 146.00A 148.90 -2.90 151.80 1970 ---- 162.50B 143.50A 143.50A 146.40 -2.80 149.20 1975 ---- 159.70B 141.00A 141.00A 143.80 -2.80 146.60 1980 ---- 157.00B 138.50A 138.50A 141.30 -2.80 144.10 1985 ---- 154.30B 136.10A 136.10A 138.90 -2.80 141.70 1990 ---- 151.70B 133.80A 133.80A 136.50 -2.80 139.30 1995 ---- 149.10B 131.40A 131.40A 134.10 -2.80 136.90 2000 ---- 146.50B 129.20A 129.20A 131.70 -2.90 28 134.60 3 2005 ---- 144.00B 126.90A 126.90A 129.40 -2.90 132.30 2010 ---- 141.60B 124.70A 124.70A 127.20 -2.80 130.00 2015 ---- 139.10B 122.50A 122.50A 125.00 -2.80 127.80 2020 ---- 136.70B 120.40A 120.40A 122.80 -2.90 125.70 2025 ---- 134.40B 118.30A 118.30A 120.60 -2.90 123.50 2030 ---- 132.10B 116.30A 116.30A 118.50 -3.00 121.50 2035 ---- 129.80B 114.30A 114.30A 116.40 -3.00 119.40 2040 ---- 127.60B 112.30A 112.30A 114.40 -3.00 117.40 2045 ---- 125.40B 110.30A 110.30A 112.40 -3.00 115.40 2050 ---- 123.20B 108.40A 108.40A 110.40 -3.00 113.40 2439 2055 ---- 121.10B 106.60A 106.60A 108.50 -3.00 111.50 2060 ---- 119.00B 104.70A 104.70A 106.60 -3.00 109.60 2065 ---- 117.00B 102.90A 102.90A 104.80 -3.00 107.80 2070 ---- 115.00B 101.20A 101.20A 103.00 -3.00 106.00 2075 ---- 113.00B 99.50A 99.50A 101.20 -3.00 104.20 2080 ---- 111.10B 97.80A 97.80A 99.50 -2.90 102.40 2085 ---- 109.20B 96.10A 96.10A 97.80 -2.90 100.70 2090 ---- 107.30B 94.50A 94.50A 96.10 -2.90 99.00 2095 ---- 105.50B 92.90A 92.90A 94.40 -2.90 97.30 2100 ---- 103.70B 91.30A 91.30A 92.80 -2.90 95.70 2439 2105 ---- 101.90B 89.80A 89.80A 91.30 -2.80 94.10 2110 ---- 100.20B 88.30A 88.30A 89.70 -2.80 92.50 2115 ---- 98.50B 86.80A 86.80A 88.20 -2.80 91.00 2120 ---- 96.90B 85.30A 85.30A 86.70 -2.80 89.50 2125 ---- 95.20B 83.90A 83.90A 85.30 -2.70 88.00 2130 ---- 93.60B 82.50A 82.50A 83.90 -2.60 86.50 2135 ---- 92.10B 81.20A 81.20A 82.50 -2.60 85.10 2140 ---- 90.60B 79.80A 79.80A 81.10 -2.60 83.70 2145 ---- 89.10B 78.50A 78.50A 79.80 -2.50 82.30 2150 ---- 87.60B 77.30A 77.30A 78.50 -2.50 81.00 2155 ---- 86.10B 76.00A 76.00A 77.20 -2.50 79.70 2160 ---- 84.70B 74.80A 74.80A 75.90 -2.50 78.40 2165 ---- 83.30B 73.60A 73.60A 74.70 -2.50 77.20 2170 ---- 82.00B 72.40A 72.40A 73.50 -2.40 75.90 2175 ---- 80.60B 71.20A 71.20A 72.30 -2.40 74.70 2180 ---- 79.30B 70.10A 70.10A 71.20 -2.40 73.60 2185 ---- 78.10B 68.90A 68.90A 70.10 -2.30 72.40 2190 ---- 76.80B 67.80A 67.80A 69.00 -2.30 71.30 2195 ---- 75.60B 66.70A 66.70A 67.90 -2.30 70.20 2200 ---- 74.40B 65.70A 65.70A 66.80 -2.30 56 69.10 379 2205 ---- 73.20B 64.60A 64.60A 65.80 -2.20 68.00 2210 70.00 72.00B 63.60A 72.00B 64.70 -2.30 1 67.00 2215 ---- 70.90B 62.60A 62.60A 63.70 -2.20 65.90 2220 ---- 69.80B 61.70A 61.70A 62.80 -2.10 64.90 2225 ---- 68.70B 60.70A 60.70A 61.80 -2.20 64.00 2230 ---- 67.60B 59.80A 59.80A 60.80 -2.20 63.00 2235 ---- 66.60B 58.80A 58.80A 59.90 -2.10 62.00 2240 ---- 65.60B 58.00A 58.00A 59.00 -2.10 61.10 2245 ---- 64.60B 57.10A 57.10A 58.10 -2.10 60.20 2250 ---- 63.60B 56.20A 56.20A 57.20 -2.10 59.30 2260 ---- 61.60B 54.50A 54.50A 55.50 -2.00 57.50 2270 ---- 59.80B 52.90A 52.90A 53.90 -1.90 55.80 2275 ---- 58.90B 52.10A 52.10A 53.10 -1.90 55.00 2280 ---- 58.00B 51.40A 51.40A 52.30 -1.90 54.20 2290 ---- 56.30B 49.90A 49.90A 50.80 -1.80 52.60 2300 ---- 54.60B 48.40A 48.40A 49.30 -1.80 51.10 392 2310 ---- 53.00B 47.10A 47.10A 47.90 -1.80 49.70 2320 ---- 51.50B 45.70A 45.70A 46.60 -1.70 48.30 2325 ---- 50.80B 45.10A 45.10A 45.90 -1.70 47.60 2330 ---- 50.00B 44.40A 44.40A 45.20 -1.70 46.90 2340 ---- 48.60B 43.20A 43.20A 44.00 -1.60 45.60 2350 ---- 47.20B 42.00A 42.00A 42.80 -1.50 44.30 2375 ---- 44.00B 39.20A 39.20A 39.90 -1.50 41.40 1 1 2400 ---- 41.10B 36.70A 36.70A 37.30 -1.40 28 38.70 200 785 2425 ---- 38.40B 34.40A 34.40A 34.90 -1.30 36.20 2450 ---- 36.00B 32.30A 32.30A 32.80 -1.10 33.90 2475 ---- 33.70B 30.30A 30.30A 30.80 -1.00 31.80 2500 ---- 31.70B 28.50A 28.50A 28.90 -1.00 29.90 2525 ---- ---- ---- ---- 27.30 -.80 28.10 2600 ---- ---- ---- 22.90A ---- ---- ---- OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 776.50 -2.30 778.80 1275 ---- ---- ---- ---- 751.50 -2.30 753.80 1300 ---- ---- ---- ---- 726.50 -2.30 728.80 1325 ---- ---- ---- ---- 701.50 -2.30 703.80 1350 ---- ---- ---- ---- 676.50 -2.30 678.80 1375 ---- ---- ---- ---- 651.50 -2.30 653.80 1400 ---- ---- ---- ---- 626.50 -2.30 628.80 1425 ---- ---- ---- ---- 601.50 -2.30 603.80 1430 ---- ---- ---- ---- 596.50 -2.30 598.80 1440 ---- ---- ---- ---- 586.50 -2.30 588.80 1450 ---- ---- ---- ---- 576.50 -2.30 578.80 1460 ---- ---- ---- ---- 566.50 -2.30 568.80 1470 ---- ---- ---- ---- 556.50 -2.30 558.80 1475 ---- ---- ---- ---- 551.50 -2.30 553.80 1480 ---- ---- ---- ---- 546.50 -2.30 548.80 1490 ---- ---- ---- ---- 536.60 -2.30 538.90 1500 ---- ---- ---- ---- 526.80 -2.30 529.10 1510 ---- ---- ---- ---- 517.00 -2.30 519.30 1520 ---- ---- ---- ---- 507.30 -2.30 509.60 1525 ---- ---- ---- ---- 502.40 -2.30 504.70 1530 ---- ---- ---- ---- 497.60 -2.30 499.90 1535 ---- ---- ---- ---- 492.80 -2.30 495.10 1540 ---- ---- ---- ---- 488.00 -2.30 490.30 1545 ---- ---- ---- ---- 483.20 -2.30 485.50 1550 ---- ---- ---- ---- 478.50 -2.20 480.70 1555 ---- ---- ---- ---- 473.70 -2.30 476.00 1560 ---- ---- ---- ---- 469.00 -2.20 471.20 1565 ---- ---- ---- ---- 464.30 -2.20 466.50 1570 ---- ---- ---- ---- 459.60 -2.20 461.80 1575 ---- ---- ---- ---- 454.90 -2.20 457.10 1580 ---- ---- ---- ---- 450.20 -2.20 452.40 1585 ---- ---- ---- ---- 445.60 -2.20 447.80 1590 ---- ---- ---- ---- 440.90 -2.20 443.10 1595 ---- ---- ---- ---- 436.30 -2.20 438.50 1600 ---- ---- ---- ---- 431.70 -2.20 433.90 1605 ---- ---- ---- ---- 427.10 -2.20 429.30 1610 ---- ---- ---- ---- 422.50 -2.20 424.70 1615 ---- ---- ---- ---- 418.00 -2.10 420.10 1620 ---- ---- ---- ---- 413.50 -2.00 415.50 1625 ---- ---- ---- ---- 408.90 -2.10 411.00 1630 ---- ---- ---- ---- 404.40 -2.10 406.50 1635 ---- ---- ---- ---- 399.90 -2.10 402.00 1640 ---- ---- ---- ---- 395.50 -2.00 397.50 1645 ---- ---- ---- ---- 391.00 -2.00 393.00 1650 ---- ---- ---- ---- 386.60 -2.00 388.60 1655 ---- ---- ---- ---- 382.20 -1.90 384.10 1660 ---- ---- ---- ---- 377.80 -1.90 379.70 1665 ---- ---- ---- ---- 373.40 -1.90 375.30 1670 ---- ---- ---- ---- 369.00 -2.00 371.00 1675 ---- ---- ---- ---- 364.70 -1.90 366.60 1680 ---- ---- ---- ---- 360.40 -1.90 362.30 1685 ---- ---- ---- ---- 356.10 -1.80 357.90 1690 ---- ---- ---- ---- 351.80 -1.80 353.60 1695 ---- ---- ---- ---- 347.50 -1.80 349.30 1700 ---- ---- ---- ---- 343.20 -1.90 345.10 1705 ---- ---- ---- ---- 339.00 -1.80 340.80 1710 ---- ---- ---- ---- 334.80 -1.80 336.60 1715 ---- ---- ---- ---- 330.60 -1.80 332.40 1720 ---- ---- ---- ---- 326.40 -1.80 328.20 1725 ---- ---- ---- ---- 322.30 -1.80 324.10 1730 ---- ---- ---- ---- 318.20 -1.70 319.90 1735 ---- ---- ---- ---- 314.10 -1.70 315.80 1740 ---- ---- ---- ---- 310.00 -1.70 311.70 1745 ---- ---- ---- ---- 305.90 -1.70 307.60 1750 ---- ---- ---- ---- 301.90 -1.70 303.60 1755 ---- ---- ---- ---- 297.80 -1.80 299.60 1760 ---- ---- ---- ---- 293.80 -1.80 295.60 1765 ---- ---- ---- ---- 289.90 -1.70 291.60 1770 ---- ---- ---- ---- 285.90 -1.70 287.60 1775 ---- ---- ---- ---- 282.00 -1.70 283.70 1780 ---- ---- ---- ---- 278.10 -1.70 279.80 1785 ---- ---- ---- ---- 274.20 -1.70 275.90 1790 ---- ---- ---- ---- 270.40 -1.60 272.00 1795 ---- ---- ---- ---- 266.60 -1.60 268.20 1800 ---- ---- ---- ---- 262.80 -1.60 264.40 1805 ---- ---- ---- ---- 259.00 -1.60 260.60 1810 ---- ---- ---- ---- 255.20 -1.70 256.90 1815 ---- ---- ---- ---- 251.50 -1.70 253.20 1820 ---- ---- ---- ---- 247.80 -1.70 249.50 1825 ---- ---- ---- ---- 244.20 -1.60 245.80 1830 ---- ---- ---- ---- 240.60 -1.60 242.20 1835 ---- ---- ---- ---- 237.00 -1.60 238.60 1840 ---- ---- ---- ---- 233.40 -1.60 235.00 1845 ---- ---- ---- ---- 229.90 -1.50 231.40 1850 ---- ---- ---- ---- 226.40 -1.50 227.90 1855 ---- ---- ---- ---- 222.90 -1.60 224.50 1860 ---- ---- ---- ---- 219.40 -1.60 221.00 1865 ---- ---- ---- ---- 216.00 -1.60 217.60 1870 ---- ---- ---- ---- 212.70 -1.50 214.20 1875 ---- ---- ---- ---- 209.30 -1.60 210.90 1880 ---- ---- ---- ---- 206.00 -1.60 207.60 1885 ---- ---- ---- ---- 202.70 -1.60 204.30 1890 ---- ---- ---- ---- 199.50 -1.60 201.10 1895 ---- ---- ---- ---- 196.30 -1.50 197.80 1900 ---- ---- ---- ---- 193.10 -1.60 194.70 1905 ---- ---- ---- ---- 190.00 -1.60 191.60 1910 ---- ---- ---- ---- 186.90 -1.60 188.50 1915 ---- ---- ---- ---- 183.90 -1.50 185.40 1920 ---- ---- ---- ---- 180.90 -1.50 182.40 1925 ---- ---- ---- ---- 177.90 -1.50 179.40 1930 ---- ---- ---- ---- 174.90 -1.60 176.50 1935 ---- ---- ---- ---- 172.00 -1.60 173.60 1940 ---- ---- ---- ---- 169.20 -1.60 170.80 1945 ---- ---- ---- ---- 166.40 -1.50 167.90 1950 ---- ---- ---- ---- 163.60 -1.60 165.20 1955 ---- ---- ---- ---- 160.80 -1.60 162.40 1960 ---- ---- ---- ---- 158.10 -1.70 159.80 1965 ---- ---- ---- ---- 155.50 -1.60 157.10 1970 ---- ---- ---- ---- 152.90 -1.60 154.50 1975 ---- ---- ---- ---- 150.30 -1.70 152.00 1980 ---- ---- ---- ---- 147.70 -1.70 149.40 1985 ---- ---- ---- ---- 145.30 -1.70 147.00 1990 ---- ---- ---- ---- 142.80 -1.70 144.50 1995 ---- ---- ---- ---- 140.40 -1.80 142.20 2000 ---- ---- ---- ---- 138.00 -1.80 139.80 2005 ---- ---- ---- ---- 135.70 -1.80 137.50 2010 ---- ---- ---- ---- 133.40 -1.90 135.30 2015 ---- ---- ---- ---- 131.20 -1.90 133.10 2020 ---- 140.30B 127.20A 127.20A 129.00 -1.90 130.90 37 2025 ---- ---- ---- ---- 126.80 -2.00 128.80 2030 ---- ---- ---- ---- 124.70 -2.00 126.70 2035 ---- ---- ---- ---- 122.60 -2.10 124.70 2040 ---- ---- ---- ---- 120.50 -2.20 122.70 2045 ---- ---- ---- ---- 118.50 -2.20 120.70 2050 ---- ---- ---- ---- 116.50 -2.30 118.80 2055 ---- ---- ---- ---- 114.50 -2.50 117.00 2060 ---- ---- ---- ---- 112.60 -2.60 115.20 2065 ---- ---- ---- ---- 110.70 -2.70 113.40 2070 ---- ---- ---- ---- 108.80 -2.80 111.60 2075 ---- ---- ---- ---- 107.00 -2.90 109.90 2080 ---- ---- ---- ---- 105.20 -3.10 108.30 2085 ---- ---- ---- ---- 103.50 -3.10 106.60 2090 ---- ---- ---- ---- 101.70 -3.30 105.00 2095 ---- ---- ---- ---- 100.10 -3.30 103.40 2100 ---- 107.60B 97.80A 97.80A 98.40 -3.50 101.90 2105 ---- ---- ---- ---- 96.80 -3.60 100.40 2110 ---- ---- ---- ---- 95.20 -3.70 98.90 2115 ---- ---- ---- ---- 93.70 -3.80 97.50 2120 ---- ---- ---- ---- 92.20 -3.90 96.10 2125 ---- ---- ---- ---- 90.70 -4.00 94.70 2130 ---- ---- ---- ---- 89.30 -4.00 93.30 2135 ---- ---- ---- ---- 87.90 -4.10 92.00 2140 ---- ---- ---- ---- 86.50 -4.20 90.70 2145 ---- ---- ---- ---- 85.20 -4.20 89.40 2150 ---- ---- ---- ---- 83.80 -4.40 88.20 2155 ---- ---- ---- ---- 82.60 -4.30 86.90 2160 ---- ---- ---- ---- 81.30 -4.40 85.70 2165 ---- ---- ---- ---- 80.00 -4.50 84.50 2170 ---- ---- ---- ---- 78.80 -4.50 83.30 2175 ---- ---- ---- ---- 77.60 -4.60 82.20 2180 ---- ---- ---- ---- 76.50 -4.50 81.00 2185 ---- ---- ---- ---- 75.30 -4.60 79.90 2190 ---- ---- ---- ---- 74.20 -4.60 78.80 2195 ---- ---- ---- ---- 73.10 -4.60 77.70 2200 ---- 78.00B 71.70A 71.70A 72.00 -4.70 76.70 381 2205 ---- ---- ---- ---- 70.90 -4.70 75.60 2210 ---- ---- ---- ---- 69.90 -4.70 74.60 2215 ---- ---- ---- ---- 68.80 -4.70 73.50 2220 ---- ---- ---- ---- 67.80 -4.70 72.50 2225 ---- ---- ---- ---- 66.80 -4.70 71.50 2230 ---- ---- ---- ---- 65.80 -4.70 70.50 2235 ---- ---- ---- ---- 64.90 -4.70 69.60 2240 ---- ---- ---- ---- 63.90 -4.70 68.60 2245 ---- ---- ---- ---- 63.00 -4.70 67.70 2250 ---- ---- ---- ---- 62.10 -4.60 66.70 1 2260 ---- ---- ---- ---- 60.30 -4.60 64.90 2270 ---- ---- ---- ---- 58.60 -4.50 63.10 2275 ---- ---- ---- ---- 57.70 -4.50 62.20 2280 ---- ---- ---- ---- 56.90 -4.50 61.40 2290 ---- ---- ---- ---- 55.30 -4.40 59.70 2300 ---- ---- ---- ---- 53.70 -4.40 58.10 380 2310 ---- ---- ---- ---- 52.20 -4.30 56.50 2320 ---- ---- ---- ---- 50.80 -4.10 54.90 2325 ---- ---- ---- ---- 50.00 -4.20 54.20 2330 ---- ---- ---- ---- 49.30 -4.10 53.40 2340 ---- ---- ---- ---- 48.00 -4.00 52.00 2350 ---- ---- ---- ---- 46.70 -3.90 50.60 2375 ---- ---- ---- ---- 43.60 -3.70 47.30 2400 ---- ---- 42.00A 42.00A 40.70 -3.50 44.20 2425 ---- ---- ---- ---- 38.10 -3.20 41.30 2450 ---- ---- ---- ---- 35.70 -3.00 38.70 2475 ---- ---- ---- ---- 33.50 -2.80 36.30 2500 ---- ---- ---- ---- 31.40 -2.70 34.10 2525 ---- ---- ---- ---- 29.50 -2.60 32.10 2800 ---- ---- ---- ---- 16.10 -1.40 4 17.50 300 305 3000 12.30 12.70 12.30 12.70 11.40 -.90 7 12.30 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 791.10 -2.30 793.40 1275 ---- ---- ---- ---- 766.10 -2.30 768.40 1300 ---- ---- ---- ---- 741.10 -2.30 743.40 1325 ---- ---- ---- ---- 716.10 -2.30 718.40 1350 ---- ---- ---- ---- 691.10 -2.30 693.40 1375 ---- ---- ---- ---- 666.10 -2.30 668.40 1400 ---- ---- ---- ---- 641.10 -2.30 643.40 1425 ---- ---- ---- ---- 616.10 -2.30 618.40 1440 ---- ---- ---- ---- 601.10 -2.30 603.40 1450 ---- ---- ---- ---- 591.10 -2.30 593.40 1460 ---- ---- ---- ---- 581.10 -2.30 583.40 1470 ---- ---- ---- ---- 571.20 -2.30 573.50 1475 ---- ---- ---- ---- 566.30 -2.30 568.60 1480 ---- ---- ---- ---- 561.40 -2.20 563.60 1490 ---- ---- ---- ---- 551.60 -2.20 553.80 1500 ---- ---- ---- ---- 541.80 -2.20 544.00 1510 ---- ---- ---- ---- 532.10 -2.20 534.30 1520 ---- ---- ---- ---- 522.40 -2.30 524.70 1525 ---- ---- ---- ---- 517.60 -2.20 519.80 1530 ---- ---- ---- ---- 512.80 -2.20 515.00 1540 ---- ---- ---- ---- 503.30 -2.20 505.50 1545 ---- ---- ---- ---- 498.50 -2.20 500.70 1550 ---- ---- ---- ---- 493.80 -2.20 496.00 1555 ---- ---- ---- ---- 489.10 -2.20 491.30 1560 ---- ---- ---- ---- 484.40 -2.10 486.50 1565 ---- ---- ---- ---- 479.70 -2.10 481.80 1570 ---- ---- ---- ---- 475.00 -2.10 477.10 1575 ---- ---- ---- ---- 470.30 -2.20 472.50 1580 ---- ---- ---- ---- 465.60 -2.20 467.80 1585 ---- ---- ---- ---- 461.00 -2.10 463.10 1590 ---- ---- ---- ---- 456.40 -2.10 458.50 1595 ---- ---- ---- ---- 451.70 -2.20 453.90 1600 ---- ---- ---- ---- 447.10 -2.20 449.30 1605 ---- ---- ---- ---- 442.50 -2.20 444.70 1610 ---- ---- ---- ---- 438.00 -2.10 440.10 1615 ---- ---- ---- ---- 433.40 -2.10 435.50 1620 ---- ---- ---- ---- 428.90 -2.10 431.00 1625 ---- ---- ---- ---- 424.30 -2.10 426.40 1630 ---- ---- ---- ---- 419.80 -2.10 421.90 1635 ---- ---- ---- ---- 415.30 -2.10 417.40 1640 ---- ---- ---- ---- 410.80 -2.10 412.90 1645 ---- ---- ---- ---- 406.30 -2.10 408.40 1650 ---- ---- ---- ---- 401.90 -2.00 403.90 1655 ---- ---- ---- ---- 397.40 -2.10 399.50 1660 ---- ---- ---- ---- 393.00 -2.10 395.10 1665 ---- ---- ---- ---- 388.60 -2.10 390.70 1670 ---- ---- ---- ---- 384.20 -2.10 386.30 1675 ---- ---- ---- ---- 379.80 -2.10 381.90 1680 ---- ---- ---- ---- 375.50 -2.00 377.50 1685 ---- ---- ---- ---- 371.10 -2.10 373.20 1690 ---- ---- ---- ---- 366.80 -2.00 368.80 1695 ---- ---- ---- ---- 362.50 -2.00 364.50 1700 ---- ---- ---- ---- 358.20 -2.10 360.30 1705 ---- ---- ---- ---- 354.00 -2.00 356.00 1710 ---- ---- ---- ---- 349.70 -2.00 351.70 1715 ---- ---- ---- ---- 345.50 -2.00 347.50 1720 ---- ---- ---- ---- 341.30 -2.00 343.30 1725 ---- ---- ---- ---- 337.20 -1.90 339.10 1730 ---- ---- ---- ---- 333.00 -2.00 335.00 1735 ---- ---- ---- ---- 328.90 -1.90 330.80 1740 ---- ---- ---- ---- 324.80 -1.90 326.70 1745 ---- ---- ---- ---- 320.70 -1.90 322.60 1750 ---- ---- ---- ---- 316.60 -2.00 318.60 1755 ---- ---- ---- ---- 312.60 -1.90 314.50 1760 ---- ---- ---- ---- 308.60 -1.90 310.50 1765 ---- ---- ---- ---- 304.60 -1.90 306.50 1770 ---- ---- ---- ---- 300.70 -1.90 302.60 1775 ---- ---- ---- ---- 296.70 -1.90 298.60 1780 ---- ---- ---- ---- 292.80 -1.90 294.70 1785 ---- ---- ---- ---- 289.00 -1.90 290.90 1790 ---- ---- ---- ---- 285.10 -1.90 287.00 1795 ---- ---- ---- ---- 281.30 -1.90 283.20 1800 ---- ---- ---- ---- 277.60 -1.80 279.40 1805 ---- ---- ---- ---- 273.80 -1.90 275.70 1810 ---- ---- ---- ---- 270.10 -1.80 271.90 1815 ---- ---- ---- ---- 266.40 -1.90 268.30 1820 ---- ---- ---- ---- 262.80 -1.80 264.60 1825 ---- ---- ---- ---- 259.20 -1.80 261.00 1830 ---- ---- ---- ---- 255.60 -1.80 257.40 1835 ---- ---- ---- ---- 252.10 -1.80 253.90 1840 ---- ---- ---- ---- 248.60 -1.70 250.30 1845 ---- ---- ---- ---- 245.10 -1.80 246.90 1850 ---- ---- ---- ---- 241.70 -1.70 243.40 1855 ---- ---- ---- ---- 238.30 -1.70 240.00 1860 ---- ---- ---- ---- 234.90 -1.70 236.60 1865 ---- ---- ---- ---- 231.60 -1.70 233.30 1870 ---- ---- ---- ---- 228.30 -1.70 230.00 1875 ---- ---- ---- ---- 225.00 -1.70 226.70 1880 ---- ---- ---- ---- 221.80 -1.70 223.50 1885 ---- ---- ---- ---- 218.60 -1.70 220.30 1890 ---- ---- ---- ---- 215.50 -1.60 217.10 1895 ---- ---- ---- ---- 212.40 -1.60 214.00 1900 ---- ---- ---- ---- 209.30 -1.60 210.90 1905 ---- ---- ---- ---- 206.20 -1.70 207.90 1910 ---- ---- ---- ---- 203.20 -1.70 204.90 1915 ---- ---- ---- ---- 200.30 -1.60 201.90 1920 ---- ---- ---- ---- 197.30 -1.60 198.90 1925 ---- ---- ---- ---- 194.40 -1.60 196.00 1930 ---- ---- ---- ---- 191.60 -1.60 193.20 1935 ---- ---- ---- ---- 188.70 -1.60 190.30 1940 ---- ---- ---- ---- 185.90 -1.60 187.50 1945 ---- ---- ---- ---- 183.20 -1.50 184.70 1950 ---- ---- ---- ---- 180.50 -1.50 182.00 1955 ---- ---- ---- ---- 177.80 -1.50 179.30 1960 ---- ---- ---- ---- 175.10 -1.60 176.70 1965 ---- ---- ---- ---- 172.50 -1.50 174.00 1970 ---- ---- ---- ---- 170.00 -1.50 171.50 1975 ---- ---- ---- ---- 167.40 -1.50 168.90 1980 ---- ---- ---- ---- 164.90 -1.50 166.40 1985 ---- ---- ---- ---- 162.50 -1.40 163.90 1990 ---- ---- ---- ---- 160.00 -1.50 161.50 1995 ---- ---- ---- ---- 157.70 -1.40 159.10 2000 ---- ---- ---- ---- 155.30 -1.40 156.70 2005 ---- ---- ---- ---- 153.00 -1.40 154.40 2010 ---- ---- ---- ---- 150.70 -1.40 152.10 2015 ---- ---- ---- ---- 148.50 -1.40 149.90 2020 ---- ---- ---- ---- 146.30 -1.40 147.70 2025 ---- ---- ---- ---- 144.10 -1.40 145.50 2030 ---- ---- ---- ---- 142.00 -1.30 143.30 2035 ---- ---- ---- ---- 139.90 -1.30 141.20 2040 ---- ---- ---- ---- 137.80 -1.40 139.20 2045 ---- ---- ---- ---- 135.80 -1.30 137.10 2050 ---- ---- ---- ---- 133.80 -1.30 135.10 2055 ---- ---- ---- ---- 131.90 -1.30 133.20 2060 ---- ---- ---- ---- 130.00 -1.30 131.30 2065 ---- ---- ---- ---- 128.10 -1.30 129.40 2070 ---- ---- ---- ---- 126.20 -1.30 127.50 2075 ---- ---- ---- ---- 124.40 -1.30 125.70 2080 ---- ---- ---- ---- 122.60 -1.30 123.90 2085 ---- ---- ---- ---- 120.90 -1.20 122.10 2090 ---- ---- ---- ---- 119.20 -1.20 120.40 2095 ---- ---- ---- ---- 117.50 -1.20 118.70 2100 ---- ---- ---- ---- 115.80 -1.20 117.00 2105 ---- ---- ---- ---- 114.20 -1.20 115.40 2110 ---- ---- ---- ---- 112.60 -1.20 113.80 2115 ---- ---- ---- ---- 111.00 -1.20 112.20 2120 ---- ---- ---- ---- 109.50 -1.20 110.70 2125 ---- ---- ---- ---- 108.00 -1.10 109.10 2130 ---- ---- ---- ---- 106.50 -1.10 107.60 2135 ---- ---- ---- ---- 105.10 -1.10 106.20 2140 ---- ---- ---- ---- 103.60 -1.10 104.70 2145 ---- ---- ---- ---- 102.20 -1.10 103.30 2150 ---- ---- ---- ---- 100.80 -1.10 101.90 2155 ---- ---- ---- ---- 99.50 -1.10 100.60 2160 ---- ---- ---- ---- 98.10 -1.10 99.20 2165 ---- ---- ---- ---- 96.80 -1.10 97.90 2170 ---- ---- ---- ---- 95.50 -1.10 96.60 2175 ---- ---- ---- ---- 94.30 -1.00 95.30 2180 ---- ---- ---- ---- 93.00 -1.10 94.10 2185 ---- ---- ---- ---- 91.80 -1.00 92.80 2190 ---- ---- ---- ---- 90.60 -1.00 91.60 2195 ---- ---- ---- ---- 89.40 -1.00 90.40 2200 ---- ---- ---- ---- 88.30 -1.00 89.30 2205 ---- ---- ---- ---- 87.10 -1.00 88.10 2210 ---- ---- ---- ---- 86.00 -1.00 87.00 2215 ---- ---- ---- ---- 84.90 -1.00 85.90 2220 ---- ---- ---- ---- 83.80 -1.00 84.80 2225 ---- ---- ---- ---- 82.70 -1.00 83.70 2230 ---- ---- ---- ---- 81.70 -.90 82.60 2235 ---- ---- ---- ---- 80.60 -1.00 81.60 2240 ---- ---- ---- ---- 79.60 -.90 80.50 2245 ---- ---- ---- ---- 78.60 -.90 79.50 2250 ---- ---- ---- ---- 77.60 -.90 78.50 2255 ---- ---- ---- ---- 76.60 -.90 77.50 2260 ---- ---- ---- ---- 75.70 -.90 76.60 2270 ---- ---- ---- ---- 73.80 -.90 74.70 2275 ---- ---- ---- ---- 72.90 -.80 73.70 2280 ---- ---- ---- ---- 72.00 -.80 72.80 2290 ---- ---- ---- ---- 70.20 -.90 71.10 2300 ---- ---- ---- ---- 68.50 -.80 69.30 2310 ---- ---- ---- ---- 66.80 -.90 67.70 2320 ---- ---- ---- ---- 65.20 -.90 66.10 2325 ---- ---- ---- ---- 64.50 -.80 65.30 2330 ---- ---- ---- ---- 63.70 -.80 64.50 2340 ---- ---- ---- ---- 62.20 -.80 63.00 2350 ---- ---- ---- ---- 60.70 -.80 61.50 2360 ---- ---- ---- ---- 59.30 -.80 60.10 2375 ---- ---- ---- ---- 57.30 -.70 58.00 2400 ---- ---- ---- ---- 54.10 -.70 54.80 2425 ---- ---- ---- ---- 51.10 -.70 51.80 2450 ---- ---- ---- ---- 48.40 -.70 49.10 2475 ---- ---- ---- ---- 45.90 -.60 46.50 2500 ---- ---- ---- ---- 43.50 -.60 44.10 2 2525 ---- ---- ---- ---- 41.40 -.50 41.90 2550 ---- ---- ---- ---- 39.30 -.60 39.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 791.10 -2.30 793.40 1275 ---- ---- ---- ---- 766.10 -2.30 768.40 1300 ---- ---- ---- ---- 741.10 -2.30 743.40 1325 ---- ---- ---- ---- 716.10 -2.30 718.40 1350 ---- ---- ---- ---- 691.10 -2.30 693.40 1375 ---- ---- ---- ---- 666.10 -2.30 668.40 1400 ---- ---- ---- ---- 641.10 -2.30 643.40 1425 ---- ---- ---- ---- 616.10 -2.30 618.40 1440 ---- ---- ---- ---- 601.10 -2.30 603.40 1450 ---- ---- ---- ---- 591.20 -2.30 593.50 1460 ---- ---- ---- ---- 581.30 -2.30 583.60 1470 ---- ---- ---- ---- 571.50 -2.20 573.70 1475 ---- ---- ---- ---- 566.60 -2.20 568.80 1480 ---- ---- ---- ---- 561.70 -2.20 563.90 1490 ---- ---- ---- ---- 551.90 -2.30 554.20 1500 ---- ---- ---- ---- 542.30 -2.20 544.50 1510 ---- ---- ---- ---- 532.60 -2.20 534.80 1520 ---- ---- ---- ---- 523.10 -2.20 525.30 1525 ---- ---- ---- ---- 518.30 -2.20 520.50 1530 ---- ---- ---- ---- 513.50 -2.20 515.70 1540 ---- ---- ---- ---- 504.10 -2.20 506.30 1545 ---- ---- ---- ---- 499.40 -2.10 501.50 1550 ---- ---- ---- ---- 494.70 -2.10 496.80 1555 ---- ---- ---- ---- 490.00 -2.10 492.10 1560 ---- ---- ---- ---- 485.30 -2.20 487.50 1565 ---- ---- ---- ---- 480.60 -2.20 482.80 1570 ---- ---- ---- ---- 476.00 -2.10 478.10 1575 ---- ---- ---- ---- 471.40 -2.10 473.50 1580 ---- ---- ---- ---- 466.70 -2.20 468.90 1585 ---- ---- ---- ---- 462.10 -2.20 464.30 1590 ---- ---- ---- ---- 457.50 -2.20 459.70 1595 ---- ---- ---- ---- 453.00 -2.10 455.10 1600 ---- ---- ---- ---- 448.40 -2.10 450.50 1605 ---- ---- ---- ---- 443.90 -2.10 446.00 1610 ---- ---- ---- ---- 439.30 -2.10 441.40 1615 ---- ---- ---- ---- 434.80 -2.10 436.90 1620 ---- ---- ---- ---- 430.30 -2.10 432.40 1625 ---- ---- ---- ---- 425.80 -2.10 427.90 1630 ---- ---- ---- ---- 421.30 -2.10 423.40 1635 ---- ---- ---- ---- 416.90 -2.00 418.90 1640 ---- ---- ---- ---- 412.40 -2.10 414.50 1645 ---- ---- ---- ---- 408.00 -2.00 410.00 1650 ---- ---- ---- ---- 403.60 -2.00 405.60 1655 ---- ---- ---- ---- 399.20 -2.00 401.20 1660 ---- ---- ---- ---- 394.80 -2.00 396.80 1665 ---- ---- ---- ---- 390.40 -2.00 392.40 1670 ---- ---- ---- ---- 386.10 -2.00 388.10 1675 ---- ---- ---- ---- 381.70 -2.00 383.70 1680 ---- ---- ---- ---- 377.40 -2.00 379.40 1685 ---- ---- ---- ---- 373.10 -2.00 375.10 1690 ---- ---- ---- ---- 368.80 -2.00 370.80 1695 ---- ---- ---- ---- 364.60 -2.00 366.60 1700 ---- ---- ---- ---- 360.30 -2.00 362.30 1705 ---- ---- ---- ---- 356.10 -2.00 358.10 1710 ---- ---- ---- ---- 351.90 -2.00 353.90 1715 ---- ---- ---- ---- 347.80 -1.90 349.70 1720 ---- ---- ---- ---- 343.60 -2.00 345.60 1725 ---- ---- ---- ---- 339.50 -1.90 341.40 1730 ---- ---- ---- ---- 335.40 -1.90 337.30 1735 ---- ---- ---- ---- 331.30 -1.90 333.20 1740 ---- ---- ---- ---- 327.20 -1.90 329.10 1745 ---- ---- ---- ---- 323.20 -1.90 325.10 1750 ---- ---- ---- ---- 319.20 -1.90 321.10 1755 ---- ---- ---- ---- 315.20 -1.90 317.10 1760 ---- ---- ---- ---- 311.20 -1.90 313.10 1765 ---- ---- ---- ---- 307.30 -1.90 309.20 1770 ---- ---- ---- ---- 303.40 -1.80 305.20 1775 ---- ---- ---- ---- 299.50 -1.90 301.40 1780 ---- ---- ---- ---- 295.60 -1.90 297.50 1785 ---- ---- ---- ---- 291.80 -1.90 293.70 1790 ---- ---- ---- ---- 288.00 -1.90 289.90 1795 ---- ---- ---- ---- 284.20 -1.90 286.10 1800 ---- ---- ---- ---- 280.50 -1.80 282.30 1805 ---- ---- ---- ---- 276.80 -1.80 278.60 1810 ---- ---- ---- ---- 273.20 -1.80 275.00 1815 ---- ---- ---- ---- 269.50 -1.80 271.30 1820 ---- ---- ---- ---- 265.90 -1.80 267.70 1825 ---- ---- ---- ---- 262.40 -1.70 264.10 1830 ---- ---- ---- ---- 258.80 -1.80 260.60 1835 ---- ---- ---- ---- 255.30 -1.80 257.10 1840 ---- ---- ---- ---- 251.90 -1.70 253.60 1845 ---- ---- ---- ---- 248.40 -1.80 250.20 1850 ---- ---- ---- ---- 245.00 -1.80 246.80 1855 ---- ---- ---- ---- 241.70 -1.70 243.40 1860 ---- ---- ---- ---- 238.40 -1.70 240.10 1865 ---- ---- ---- ---- 235.10 -1.70 236.80 1870 ---- ---- ---- ---- 231.80 -1.70 233.50 1875 ---- ---- ---- ---- 228.60 -1.70 230.30 1880 ---- ---- ---- ---- 225.40 -1.70 227.10 1885 ---- ---- ---- ---- 222.30 -1.70 224.00 1890 ---- ---- ---- ---- 219.20 -1.60 220.80 1895 ---- ---- ---- ---- 216.10 -1.60 217.70 1900 ---- ---- ---- ---- 213.10 -1.60 214.70 1905 ---- ---- ---- ---- 210.10 -1.60 211.70 1910 ---- ---- ---- ---- 207.10 -1.60 208.70 1915 ---- ---- ---- ---- 204.20 -1.60 205.80 1920 ---- ---- ---- ---- 201.30 -1.50 202.80 1925 ---- ---- ---- ---- 198.40 -1.60 200.00 1930 ---- ---- ---- ---- 195.60 -1.50 197.10 1935 ---- ---- ---- ---- 192.80 -1.50 194.30 1940 ---- ---- ---- ---- 190.00 -1.60 191.60 1945 ---- ---- ---- ---- 187.30 -1.50 188.80 1950 ---- ---- ---- ---- 184.60 -1.50 186.10 1955 ---- ---- ---- ---- 181.90 -1.60 183.50 1960 ---- ---- ---- ---- 179.30 -1.50 180.80 1965 ---- ---- ---- ---- 176.70 -1.50 178.20 1970 ---- ---- ---- ---- 174.20 -1.50 175.70 1975 ---- ---- ---- ---- 171.70 -1.50 173.20 1980 ---- ---- ---- ---- 169.20 -1.50 170.70 1985 ---- ---- ---- ---- 166.80 -1.40 168.20 1990 ---- ---- ---- ---- 164.40 -1.40 165.80 1995 ---- ---- ---- ---- 162.00 -1.40 163.40 2000 ---- ---- ---- ---- 159.70 -1.40 161.10 2005 ---- ---- ---- ---- 157.40 -1.40 158.80 2010 ---- ---- ---- ---- 155.10 -1.40 156.50 2015 ---- ---- ---- ---- 152.90 -1.40 154.30 2020 ---- ---- ---- ---- 150.70 -1.40 152.10 2025 ---- ---- ---- ---- 148.60 -1.40 150.00 2030 ---- ---- ---- ---- 146.50 -1.30 147.80 2035 ---- ---- ---- ---- 144.40 -1.40 145.80 2040 ---- ---- ---- ---- 142.40 -1.30 143.70 2045 ---- ---- ---- ---- 140.40 -1.30 141.70 2050 ---- ---- ---- ---- 138.40 -1.30 139.70 2055 ---- ---- ---- ---- 136.50 -1.30 137.80 2060 ---- ---- ---- ---- 134.60 -1.30 135.90 2065 ---- ---- ---- ---- 132.70 -1.30 134.00 2070 ---- ---- ---- ---- 130.90 -1.20 132.10 2075 ---- ---- ---- ---- 129.10 -1.20 130.30 2080 ---- ---- ---- ---- 127.30 -1.20 128.50 2085 ---- ---- ---- ---- 125.60 -1.20 126.80 2090 ---- ---- ---- ---- 123.90 -1.20 125.10 2095 ---- ---- ---- ---- 122.20 -1.20 123.40 2100 ---- ---- ---- ---- 120.50 -1.20 121.70 600 600 2105 ---- ---- ---- ---- 118.90 -1.20 120.10 2110 ---- ---- ---- ---- 117.30 -1.20 118.50 2115 ---- ---- ---- ---- 115.80 -1.10 116.90 2120 ---- ---- ---- ---- 114.20 -1.20 115.40 2125 ---- ---- ---- ---- 112.70 -1.20 113.90 2130 ---- ---- ---- ---- 111.30 -1.10 112.40 2135 ---- ---- ---- ---- 109.80 -1.10 110.90 2140 ---- ---- ---- ---- 108.40 -1.10 109.50 2145 ---- ---- ---- ---- 107.00 -1.10 108.10 2150 ---- ---- ---- ---- 105.60 -1.10 106.70 2155 ---- ---- ---- ---- 104.20 -1.10 105.30 2160 ---- ---- ---- ---- 102.90 -1.10 104.00 2165 ---- ---- ---- ---- 101.60 -1.10 102.70 2170 ---- ---- ---- ---- 100.30 -1.10 101.40 2175 ---- ---- ---- ---- 99.10 -1.00 100.10 2180 ---- ---- ---- ---- 97.80 -1.10 98.90 2185 ---- ---- ---- ---- 96.60 -1.00 97.60 2190 ---- ---- ---- ---- 95.40 -1.00 96.40 2195 ---- ---- ---- ---- 94.20 -1.00 95.20 2200 ---- ---- ---- ---- 93.00 -1.00 94.00 2205 ---- ---- ---- ---- 91.90 -1.00 92.90 2210 ---- ---- ---- ---- 90.80 -1.00 91.80 2215 ---- ---- ---- ---- 89.70 -.90 90.60 2220 ---- ---- ---- ---- 88.60 -.90 89.50 2225 ---- ---- ---- ---- 87.50 -1.00 88.50 2230 ---- ---- ---- ---- 86.40 -1.00 87.40 2235 ---- ---- ---- ---- 85.40 -.90 86.30 2240 ---- ---- ---- ---- 84.40 -.90 85.30 2245 ---- ---- ---- ---- 83.30 -1.00 84.30 2250 ---- ---- ---- ---- 82.30 -1.00 83.30 2255 ---- ---- ---- ---- 81.40 -.90 82.30 2260 ---- ---- ---- ---- 80.40 -.90 81.30 2270 ---- ---- ---- ---- 78.50 -.90 79.40 2275 ---- ---- ---- ---- 77.60 -.90 78.50 2280 ---- ---- ---- ---- 76.70 -.90 77.60 2290 ---- ---- ---- ---- 74.90 -.90 75.80 2300 ---- ---- ---- ---- 73.20 -.80 74.00 2310 ---- ---- ---- ---- 71.50 -.80 72.30 2320 ---- ---- ---- ---- 69.90 -.80 70.70 2325 ---- ---- ---- ---- 69.10 -.80 69.90 2330 ---- ---- ---- ---- 68.30 -.80 69.10 2340 ---- ---- ---- ---- 66.80 -.80 67.60 2350 ---- ---- ---- ---- 65.30 -.80 66.10 2360 ---- ---- ---- ---- 63.90 -.70 64.60 2375 ---- ---- ---- ---- 61.80 -.70 62.50 2400 ---- ---- ---- ---- 58.60 -.70 59.30 2425 ---- ---- ---- ---- 55.50 -.70 56.20 2450 ---- ---- ---- ---- 52.70 -.70 53.40 2475 ---- ---- ---- ---- 50.10 -.70 50.80 2500 ---- ---- ---- ---- 47.70 -.60 48.30 2525 ---- ---- ---- ---- 45.50 -.60 46.10 2550 ---- ---- ---- ---- 43.40 -.60 44.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 805.60 -2.20 807.80 1275 ---- ---- ---- ---- 780.60 -2.20 782.80 1300 ---- ---- ---- ---- 755.60 -2.20 757.80 1325 ---- ---- ---- ---- 730.60 -2.20 732.80 1350 ---- ---- ---- ---- 705.60 -2.20 707.80 1375 ---- ---- ---- ---- 680.60 -2.20 682.80 1400 ---- ---- ---- ---- 655.60 -2.20 657.80 1425 ---- ---- ---- ---- 630.60 -2.20 632.80 1450 ---- ---- ---- ---- 605.80 -2.10 607.90 1460 ---- ---- ---- ---- 595.90 -2.20 598.10 1470 ---- ---- ---- ---- 586.10 -2.20 588.30 1475 ---- ---- ---- ---- 581.20 -2.20 583.40 1480 ---- ---- ---- ---- 576.40 -2.10 578.50 1490 ---- ---- ---- ---- 566.70 -2.10 568.80 1500 ---- ---- ---- ---- 557.00 -2.10 559.10 1510 ---- ---- ---- ---- 547.40 -2.10 549.50 1520 ---- ---- ---- ---- 537.90 -2.10 540.00 1525 ---- ---- ---- ---- 533.10 -2.10 535.20 1530 ---- ---- ---- ---- 528.40 -2.10 530.50 1540 ---- ---- ---- ---- 519.00 -2.00 521.00 1545 ---- ---- ---- ---- 514.30 -2.00 516.30 1550 ---- ---- ---- ---- 509.60 -2.10 511.70 1555 ---- ---- ---- ---- 504.90 -2.10 507.00 1560 ---- ---- ---- ---- 500.30 -2.00 502.30 1565 ---- ---- ---- ---- 495.60 -2.10 497.70 1570 ---- ---- ---- ---- 491.00 -2.00 493.00 1575 ---- ---- ---- ---- 486.40 -2.00 488.40 1580 ---- ---- ---- ---- 481.80 -2.00 483.80 1585 ---- ---- ---- ---- 477.20 -2.00 479.20 1590 ---- ---- ---- ---- 472.60 -2.00 474.60 1595 ---- ---- ---- ---- 468.00 -2.00 470.00 1600 ---- ---- ---- ---- 463.50 -2.00 465.50 1605 ---- ---- ---- ---- 458.90 -2.00 460.90 1610 ---- ---- ---- ---- 454.40 -2.00 456.40 1615 ---- ---- ---- ---- 449.90 -2.00 451.90 1620 ---- ---- ---- ---- 445.40 -2.00 447.40 1625 ---- ---- ---- ---- 440.90 -2.00 442.90 1630 ---- ---- ---- ---- 436.50 -1.90 438.40 1635 ---- ---- ---- ---- 432.00 -2.00 434.00 1640 ---- ---- ---- ---- 427.60 -1.90 429.50 1645 ---- ---- ---- ---- 423.20 -1.90 425.10 1650 ---- ---- ---- ---- 418.70 -2.00 420.70 1655 ---- ---- ---- ---- 414.40 -1.90 416.30 1660 ---- ---- ---- ---- 410.00 -1.90 411.90 1665 ---- ---- ---- ---- 405.60 -1.90 407.50 1670 ---- ---- ---- ---- 401.30 -1.90 403.20 1675 ---- ---- ---- ---- 396.90 -2.00 398.90 1680 ---- ---- ---- ---- 392.60 -1.90 394.50 1685 ---- ---- ---- ---- 388.30 -1.90 390.20 1690 ---- ---- ---- ---- 384.10 -1.90 386.00 1695 ---- ---- ---- ---- 379.80 -1.90 381.70 1700 ---- ---- ---- ---- 375.60 -1.80 377.40 1705 ---- ---- ---- ---- 371.30 -1.90 373.20 1710 ---- ---- ---- ---- 367.10 -1.90 369.00 1715 ---- ---- ---- ---- 362.90 -1.90 364.80 1720 ---- ---- ---- ---- 358.80 -1.80 360.60 1725 ---- ---- ---- ---- 354.60 -1.90 356.50 1730 ---- ---- ---- ---- 350.50 -1.90 352.40 1735 ---- ---- ---- ---- 346.40 -1.90 348.30 1740 ---- ---- ---- ---- 342.30 -1.90 344.20 1745 ---- ---- ---- ---- 338.30 -1.80 340.10 1750 ---- ---- ---- ---- 334.20 -1.90 336.10 1755 ---- ---- ---- ---- 330.20 -1.90 332.10 1760 ---- ---- ---- ---- 326.30 -1.80 328.10 1765 ---- ---- ---- ---- 322.30 -1.80 324.10 1770 ---- ---- ---- ---- 318.40 -1.80 320.20 1775 ---- ---- ---- ---- 314.50 -1.70 316.20 1780 ---- ---- ---- ---- 310.60 -1.70 312.30 1785 ---- ---- ---- ---- 306.70 -1.80 308.50 1790 ---- ---- ---- ---- 302.90 -1.80 304.70 1795 ---- ---- ---- ---- 299.10 -1.70 300.80 1800 ---- ---- ---- ---- 295.30 -1.80 297.10 1805 ---- ---- ---- ---- 291.60 -1.70 293.30 1810 ---- ---- ---- ---- 287.90 -1.70 289.60 1815 ---- ---- ---- ---- 284.20 -1.70 285.90 1820 ---- ---- ---- ---- 280.50 -1.80 282.30 1825 ---- ---- ---- ---- 276.90 -1.70 278.60 1830 ---- ---- ---- ---- 273.40 -1.70 275.10 1835 ---- ---- ---- ---- 269.80 -1.70 271.50 1840 ---- ---- ---- ---- 266.30 -1.70 268.00 1845 ---- ---- ---- ---- 262.80 -1.70 264.50 1850 ---- ---- ---- ---- 259.40 -1.60 261.00 1855 ---- ---- ---- ---- 256.00 -1.60 257.60 1860 ---- ---- ---- ---- 252.60 -1.60 254.20 1865 ---- ---- ---- ---- 249.30 -1.60 250.90 1870 ---- ---- ---- ---- 245.90 -1.70 247.60 1875 ---- ---- ---- ---- 242.70 -1.60 244.30 1880 ---- ---- ---- ---- 239.40 -1.70 241.10 1885 ---- ---- ---- ---- 236.20 -1.60 237.80 1890 ---- ---- ---- ---- 233.10 -1.60 234.70 1895 ---- ---- ---- ---- 229.90 -1.60 231.50 1900 ---- ---- ---- ---- 226.80 -1.60 228.40 1905 ---- ---- ---- ---- 223.80 -1.50 225.30 1910 ---- ---- ---- ---- 220.80 -1.50 222.30 1915 ---- ---- ---- ---- 217.80 -1.50 219.30 1920 ---- ---- ---- ---- 214.80 -1.50 216.30 1925 ---- ---- ---- ---- 211.90 -1.50 213.40 1930 ---- ---- ---- ---- 209.00 -1.50 210.50 1935 ---- ---- ---- ---- 206.10 -1.50 207.60 1940 ---- ---- ---- ---- 203.30 -1.50 204.80 1945 ---- ---- ---- ---- 200.50 -1.50 202.00 1950 ---- ---- ---- ---- 197.80 -1.40 199.20 1955 ---- ---- ---- ---- 195.10 -1.40 196.50 1960 ---- ---- ---- ---- 192.40 -1.40 193.80 1965 ---- ---- ---- ---- 189.70 -1.50 191.20 1970 ---- ---- ---- ---- 187.10 -1.40 188.50 1975 ---- ---- ---- ---- 184.50 -1.40 185.90 1980 ---- ---- ---- ---- 182.00 -1.40 183.40 1985 ---- ---- ---- ---- 179.50 -1.40 180.90 1990 ---- ---- ---- ---- 177.00 -1.40 178.40 1995 ---- ---- ---- ---- 174.50 -1.40 175.90 2000 ---- ---- ---- ---- 172.10 -1.40 173.50 2005 ---- ---- ---- ---- 169.80 -1.30 171.10 2010 ---- ---- ---- ---- 167.40 -1.40 168.80 2015 ---- ---- ---- ---- 165.10 -1.40 166.50 2020 ---- ---- ---- ---- 162.90 -1.30 164.20 2025 ---- ---- ---- ---- 160.70 -1.30 162.00 2030 ---- ---- ---- ---- 158.50 -1.30 159.80 2035 ---- ---- ---- ---- 156.30 -1.30 157.60 2040 ---- ---- ---- ---- 154.20 -1.30 155.50 2045 ---- ---- ---- ---- 152.10 -1.30 153.40 2050 ---- ---- ---- ---- 150.10 -1.20 151.30 2055 ---- ---- ---- ---- 148.00 -1.30 149.30 2060 ---- ---- ---- ---- 146.10 -1.20 147.30 2065 ---- ---- ---- ---- 144.10 -1.30 145.40 2070 ---- ---- ---- ---- 142.20 -1.20 143.40 2075 ---- ---- ---- ---- 140.30 -1.20 141.50 2080 ---- ---- ---- ---- 138.50 -1.20 139.70 2085 ---- ---- ---- ---- 136.70 -1.20 137.90 2090 ---- ---- ---- ---- 134.90 -1.20 136.10 2095 ---- ---- ---- ---- 133.10 -1.20 134.30 2100 ---- ---- ---- ---- 131.40 -1.20 132.60 2105 ---- ---- ---- ---- 129.70 -1.20 130.90 2110 ---- ---- ---- ---- 128.10 -1.10 129.20 2115 ---- ---- ---- ---- 126.40 -1.20 127.60 2120 ---- ---- ---- ---- 124.80 -1.20 126.00 2125 ---- ---- ---- ---- 123.20 -1.20 124.40 2130 ---- ---- ---- ---- 121.70 -1.10 122.80 2135 ---- ---- ---- ---- 120.20 -1.10 121.30 2140 ---- ---- ---- ---- 118.70 -1.10 119.80 2145 ---- ---- ---- ---- 117.20 -1.10 118.30 2150 ---- ---- ---- ---- 115.80 -1.00 116.80 2155 ---- ---- ---- ---- 114.30 -1.10 115.40 2160 ---- ---- ---- ---- 113.00 -1.00 114.00 2165 ---- ---- ---- ---- 111.60 -1.00 112.60 2170 ---- ---- ---- ---- 110.20 -1.10 111.30 2175 ---- ---- ---- ---- 108.90 -1.00 109.90 2180 ---- ---- ---- ---- 107.60 -1.00 108.60 2185 ---- ---- ---- ---- 106.30 -1.00 107.30 2190 ---- ---- ---- ---- 105.10 -1.00 106.10 2195 ---- ---- ---- ---- 103.80 -1.00 104.80 2200 ---- ---- ---- ---- 102.60 -1.00 103.60 2205 ---- ---- ---- ---- 101.40 -1.00 102.40 2210 ---- ---- ---- ---- 100.20 -1.00 101.20 2215 ---- ---- ---- ---- 99.10 -.90 100.00 2220 ---- ---- ---- ---- 97.90 -1.00 98.90 2225 ---- ---- ---- ---- 96.80 -.90 97.70 2230 ---- ---- ---- ---- 95.70 -.90 96.60 2235 ---- ---- ---- ---- 94.60 -.90 95.50 2240 ---- ---- ---- ---- 93.50 -.90 94.40 2245 ---- ---- ---- ---- 92.40 -1.00 93.40 2250 ---- ---- ---- ---- 91.40 -.90 92.30 2255 ---- ---- ---- ---- 90.40 -.90 91.30 2260 ---- ---- ---- ---- 89.30 -.90 90.20 2265 ---- ---- ---- ---- 88.30 -.90 89.20 2270 ---- ---- ---- ---- 87.30 -.90 88.20 2275 ---- ---- ---- ---- 86.40 -.90 87.30 2280 ---- ---- ---- ---- 85.40 -.90 86.30 2290 ---- ---- ---- ---- 83.50 -.90 84.40 2300 ---- ---- ---- ---- 81.70 -.90 82.60 2310 ---- ---- ---- ---- 80.00 -.80 80.80 2320 ---- ---- ---- ---- 78.20 -.90 79.10 2325 ---- ---- ---- ---- 77.40 -.80 78.20 2330 ---- ---- ---- ---- 76.60 -.80 77.40 2340 ---- ---- ---- ---- 75.00 -.80 75.80 2350 ---- ---- ---- ---- 73.40 -.80 74.20 2360 ---- ---- ---- ---- 71.90 -.70 72.60 2370 ---- ---- ---- ---- 70.40 -.70 71.10 2375 ---- ---- ---- ---- 69.70 -.70 70.40 2400 ---- ---- ---- ---- 66.20 -.70 66.90 2425 ---- ---- ---- ---- 63.00 -.70 63.70 2450 ---- ---- ---- ---- 60.00 -.60 60.60 2475 ---- ---- ---- ---- 57.20 -.60 57.80 2500 ---- ---- ---- ---- 54.60 -.60 55.20 2525 ---- ---- ---- ---- 52.20 -.60 52.80 2550 ---- ---- ---- ---- 49.90 -.60 50.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1055.60 -2.20 1057.80 1025 ---- ---- ---- ---- 1030.60 -2.20 1032.80 1050 ---- ---- ---- ---- 1005.60 -2.20 1007.80 1075 ---- ---- ---- ---- 980.60 -2.20 982.80 1090 ---- ---- ---- ---- 965.60 -2.20 967.80 1100 ---- ---- ---- ---- 955.60 -2.20 957.80 1110 ---- ---- ---- ---- 945.60 -2.20 947.80 1120 ---- ---- ---- ---- 935.60 -2.20 937.80 1125 ---- ---- ---- ---- 930.60 -2.20 932.80 1130 ---- ---- ---- ---- 925.60 -2.20 927.80 1140 ---- ---- ---- ---- 915.60 -2.20 917.80 1150 ---- ---- ---- ---- 905.60 -2.20 907.80 1160 ---- ---- ---- ---- 895.60 -2.20 897.80 1170 ---- ---- ---- ---- 885.60 -2.20 887.80 1175 ---- ---- ---- ---- 880.60 -2.20 882.80 1180 ---- ---- ---- ---- 875.60 -2.20 877.80 1190 ---- ---- ---- ---- 865.60 -2.20 867.80 1195 ---- ---- ---- ---- 860.60 -2.20 862.80 1200 ---- ---- ---- ---- 855.60 -2.20 857.80 1205 ---- ---- ---- ---- 850.60 -2.20 852.80 1210 ---- ---- ---- ---- 845.60 -2.20 847.80 1215 ---- ---- ---- ---- 840.60 -2.20 842.80 1220 ---- ---- ---- ---- 835.60 -2.20 837.80 1225 ---- ---- ---- ---- 830.60 -2.20 832.80 1230 ---- ---- ---- ---- 825.60 -2.20 827.80 1235 ---- ---- ---- ---- 820.60 -2.20 822.80 1240 ---- ---- ---- ---- 815.60 -2.20 817.80 1245 ---- ---- ---- ---- 810.60 -2.20 812.80 1250 ---- ---- ---- ---- 805.60 -2.20 807.80 1255 ---- ---- ---- ---- 800.60 -2.20 802.80 1260 ---- ---- ---- ---- 795.60 -2.20 797.80 1265 ---- ---- ---- ---- 790.60 -2.20 792.80 1270 ---- ---- ---- ---- 785.60 -2.20 787.80 1275 ---- ---- ---- ---- 780.60 -2.20 782.80 1280 ---- ---- ---- ---- 775.60 -2.20 777.80 1285 ---- ---- ---- ---- 770.60 -2.20 772.80 1290 ---- ---- ---- ---- 765.60 -2.20 767.80 1295 ---- ---- ---- ---- 760.60 -2.20 762.80 1300 ---- ---- ---- ---- 755.60 -2.20 757.80 1305 ---- ---- ---- ---- 750.60 -2.20 752.80 1310 ---- ---- ---- ---- 745.60 -2.20 747.80 1315 ---- ---- ---- ---- 740.60 -2.20 742.80 1320 ---- ---- ---- ---- 735.60 -2.20 737.80 1325 ---- ---- ---- ---- 730.60 -2.20 732.80 1330 ---- ---- ---- ---- 725.60 -2.20 727.80 1335 ---- ---- ---- ---- 720.60 -2.20 722.80 1340 ---- ---- ---- ---- 715.60 -2.20 717.80 1345 ---- ---- ---- ---- 710.60 -2.20 712.80 1350 ---- ---- ---- ---- 705.60 -2.20 707.80 1355 ---- ---- ---- ---- 700.60 -2.20 702.80 1360 ---- ---- ---- ---- 695.60 -2.20 697.80 1365 ---- ---- ---- ---- 690.60 -2.20 692.80 1370 ---- ---- ---- ---- 685.60 -2.20 687.80 1375 ---- ---- ---- ---- 680.60 -2.20 682.80 1380 ---- ---- ---- ---- 675.60 -2.20 677.80 1385 ---- ---- ---- ---- 670.60 -2.20 672.80 1390 ---- ---- ---- ---- 665.60 -2.20 667.80 1395 ---- ---- ---- ---- 660.60 -2.20 662.80 1400 ---- ---- ---- ---- 655.60 -2.20 657.80 1405 ---- ---- ---- ---- 650.60 -2.20 652.80 1410 ---- ---- ---- ---- 645.60 -2.20 647.80 1415 ---- ---- ---- ---- 640.60 -2.20 642.80 1420 ---- ---- ---- ---- 635.60 -2.20 637.80 1425 ---- ---- ---- ---- 630.70 -2.10 632.80 1430 ---- ---- ---- ---- 625.70 -2.20 627.90 1435 ---- ---- ---- ---- 620.80 -2.10 622.90 1440 ---- ---- ---- ---- 615.80 -2.20 618.00 1445 ---- ---- ---- ---- 610.90 -2.20 613.10 1450 ---- ---- ---- ---- 606.00 -2.20 608.20 1455 ---- ---- ---- ---- 601.10 -2.20 603.30 1460 ---- ---- ---- ---- 596.30 -2.10 598.40 1465 ---- ---- ---- ---- 591.40 -2.10 593.50 1470 ---- ---- ---- ---- 586.60 -2.10 588.70 1475 ---- ---- ---- ---- 581.70 -2.10 583.80 1480 ---- ---- ---- ---- 576.90 -2.10 579.00 1485 ---- ---- ---- ---- 572.10 -2.10 574.20 1490 ---- ---- ---- ---- 567.30 -2.10 569.40 1495 ---- ---- ---- ---- 562.50 -2.10 564.60 1500 ---- ---- ---- ---- 557.70 -2.10 559.80 1505 ---- ---- ---- ---- 553.00 -2.10 555.10 1510 ---- ---- ---- ---- 548.20 -2.10 550.30 1515 ---- ---- ---- ---- 543.50 -2.10 545.60 1520 ---- ---- ---- ---- 538.80 -2.00 540.80 1525 ---- ---- ---- ---- 534.10 -2.00 536.10 1530 ---- ---- ---- ---- 529.40 -2.00 531.40 1535 ---- ---- ---- ---- 524.70 -2.00 526.70 1540 ---- ---- ---- ---- 520.00 -2.10 522.10 1545 ---- ---- ---- ---- 515.40 -2.00 517.40 1550 ---- ---- ---- ---- 510.70 -2.10 512.80 1555 ---- ---- ---- ---- 506.10 -2.00 508.10 1560 ---- ---- ---- ---- 501.50 -2.00 503.50 1565 ---- ---- ---- ---- 496.90 -2.00 498.90 1570 ---- ---- ---- ---- 492.30 -2.00 494.30 1575 ---- ---- ---- ---- 487.70 -2.00 489.70 1580 ---- ---- ---- ---- 483.20 -2.00 485.20 1585 ---- ---- ---- ---- 478.60 -2.00 480.60 1590 ---- ---- ---- ---- 474.10 -2.00 476.10 1595 ---- ---- ---- ---- 469.60 -1.90 471.50 1600 ---- ---- ---- ---- 465.10 -1.90 467.00 1605 ---- ---- ---- ---- 460.60 -1.90 462.50 1610 ---- ---- ---- ---- 456.10 -1.90 458.00 1615 ---- ---- ---- ---- 451.60 -2.00 453.60 1620 ---- ---- ---- ---- 447.20 -1.90 449.10 1625 ---- ---- ---- ---- 442.70 -2.00 444.70 1630 ---- ---- ---- ---- 438.30 -1.90 440.20 1635 ---- ---- ---- ---- 433.90 -1.90 435.80 1640 ---- ---- ---- ---- 429.50 -1.90 431.40 1645 ---- ---- ---- ---- 425.10 -1.90 427.00 1650 ---- ---- ---- ---- 420.70 -2.00 422.70 1655 ---- ---- ---- ---- 416.40 -1.90 418.30 1660 ---- ---- ---- ---- 412.10 -1.90 414.00 1665 ---- ---- ---- ---- 407.70 -1.90 409.60 1670 ---- ---- ---- ---- 403.40 -1.90 405.30 1675 ---- ---- ---- ---- 399.20 -1.80 401.00 1680 ---- ---- ---- ---- 394.90 -1.90 396.80 1685 ---- ---- ---- ---- 390.60 -1.90 392.50 1690 ---- ---- ---- ---- 386.40 -1.90 388.30 1695 ---- ---- ---- ---- 382.20 -1.80 384.00 1700 ---- ---- ---- ---- 378.00 -1.80 379.80 1705 ---- ---- ---- ---- 373.80 -1.90 375.70 1710 ---- ---- ---- ---- 369.60 -1.90 371.50 1715 ---- ---- ---- ---- 365.50 -1.80 367.30 1720 ---- ---- ---- ---- 361.40 -1.80 363.20 1725 ---- ---- ---- ---- 357.30 -1.80 359.10 1730 ---- ---- ---- ---- 353.20 -1.80 355.00 1735 ---- ---- ---- ---- 349.10 -1.90 351.00 1740 ---- ---- ---- ---- 345.10 -1.80 346.90 1745 ---- ---- ---- ---- 341.10 -1.80 342.90 1750 ---- ---- ---- ---- 337.10 -1.80 338.90 1755 ---- ---- ---- ---- 333.10 -1.80 334.90 1760 ---- ---- ---- ---- 329.20 -1.80 331.00 1765 ---- ---- ---- ---- 325.30 -1.80 327.10 1770 ---- ---- ---- ---- 321.40 -1.80 323.20 1775 ---- ---- ---- ---- 317.50 -1.80 319.30 1780 ---- ---- ---- ---- 313.70 -1.70 315.40 1785 ---- ---- ---- ---- 309.90 -1.70 311.60 1790 ---- ---- ---- ---- 306.10 -1.70 307.80 1795 ---- ---- ---- ---- 302.30 -1.80 304.10 1800 ---- ---- ---- ---- 298.60 -1.70 300.30 1805 ---- ---- ---- ---- 294.90 -1.70 296.60 1810 ---- ---- ---- ---- 291.20 -1.70 292.90 1815 ---- ---- ---- ---- 287.60 -1.70 289.30 1820 ---- ---- ---- ---- 284.00 -1.70 285.70 1825 ---- ---- ---- ---- 280.40 -1.70 282.10 1830 ---- ---- ---- ---- 276.90 -1.70 278.60 1835 ---- ---- ---- ---- 273.40 -1.70 275.10 1840 ---- ---- ---- ---- 269.90 -1.70 271.60 1845 ---- ---- ---- ---- 266.50 -1.60 268.10 1850 ---- ---- ---- ---- 263.10 -1.60 264.70 400 1855 ---- ---- ---- ---- 259.70 -1.60 261.30 1860 ---- ---- ---- ---- 256.40 -1.60 258.00 1865 ---- ---- ---- ---- 253.10 -1.60 254.70 1870 ---- ---- ---- ---- 249.80 -1.60 251.40 1875 ---- ---- ---- ---- 246.60 -1.60 248.20 1880 ---- ---- ---- ---- 243.40 -1.60 245.00 75 1885 ---- ---- ---- ---- 240.30 -1.50 241.80 1890 ---- ---- ---- ---- 237.10 -1.60 238.70 1895 ---- ---- ---- ---- 234.00 -1.60 235.60 1900 ---- ---- ---- ---- 231.00 -1.50 232.50 1905 ---- ---- ---- ---- 228.00 -1.50 229.50 1910 ---- ---- ---- ---- 225.00 -1.50 226.50 1915 ---- ---- ---- ---- 222.00 -1.50 223.50 1920 ---- ---- ---- ---- 219.10 -1.50 220.60 1925 ---- ---- ---- ---- 216.20 -1.50 217.70 1930 ---- ---- ---- ---- 213.30 -1.50 214.80 1935 ---- ---- ---- ---- 210.50 -1.50 212.00 1940 ---- ---- ---- ---- 207.70 -1.50 209.20 1945 ---- ---- ---- ---- 204.90 -1.50 206.40 1950 ---- ---- ---- ---- 202.20 -1.50 203.70 1955 ---- ---- ---- ---- 199.50 -1.50 201.00 1960 ---- ---- ---- ---- 196.80 -1.50 198.30 1965 ---- ---- ---- ---- 194.20 -1.50 195.70 1970 ---- ---- ---- ---- 191.60 -1.50 193.10 100 1975 ---- ---- ---- ---- 189.10 -1.40 190.50 1980 ---- ---- ---- ---- 186.50 -1.50 188.00 1985 ---- ---- ---- ---- 184.00 -1.50 185.50 1990 ---- ---- ---- ---- 181.60 -1.50 183.10 1995 ---- ---- ---- ---- 179.20 -1.40 180.60 2000 ---- ---- ---- ---- 176.80 -1.50 178.30 130 2005 ---- ---- ---- ---- 174.40 -1.50 175.90 2010 ---- ---- ---- ---- 172.10 -1.50 173.60 2015 ---- ---- ---- ---- 169.90 -1.40 171.30 2020 ---- ---- ---- ---- 167.60 -1.40 169.00 2025 ---- ---- ---- ---- 165.40 -1.40 166.80 2030 ---- ---- ---- ---- 163.30 -1.40 164.70 2035 ---- ---- ---- ---- 161.20 -1.30 162.50 2040 ---- ---- ---- ---- 159.10 -1.30 160.40 2045 ---- ---- ---- ---- 157.10 -1.20 158.30 2050 ---- ---- ---- ---- 155.10 -1.20 156.30 2055 ---- ---- ---- ---- 153.10 -1.20 154.30 2060 ---- ---- ---- ---- 151.20 -1.10 152.30 2065 ---- ---- ---- ---- 149.30 -1.10 150.40 2070 ---- ---- ---- ---- 147.40 -1.10 148.50 2075 ---- ---- ---- ---- 145.60 -1.00 146.60 2080 ---- ---- ---- ---- 143.80 -1.00 144.80 2085 ---- ---- ---- ---- 142.10 -.90 143.00 2090 ---- ---- ---- ---- 140.30 -.90 141.20 2095 ---- ---- ---- ---- 138.60 -.80 139.40 2100 ---- ---- ---- ---- 137.00 -.70 137.70 2105 ---- ---- ---- ---- 135.30 -.70 136.00 2110 ---- ---- ---- ---- 133.70 -.70 134.40 2115 ---- ---- ---- ---- 132.10 -.60 132.70 2120 ---- ---- ---- ---- 130.60 -.50 131.10 2125 ---- ---- ---- ---- 129.00 -.60 129.60 2130 ---- ---- ---- ---- 127.50 -.50 128.00 2135 ---- ---- ---- ---- 126.00 -.50 126.50 2140 ---- ---- ---- ---- 124.50 -.50 125.00 2145 ---- ---- ---- ---- 123.10 -.40 123.50 2150 ---- ---- ---- ---- 121.60 -.50 5 122.10 2155 ---- ---- ---- ---- 120.20 -.50 120.70 2160 ---- ---- ---- ---- 118.80 -.50 119.30 2165 ---- ---- ---- ---- 117.40 -.50 117.90 2170 ---- ---- ---- ---- 116.10 -.50 116.60 2175 ---- ---- ---- ---- 114.70 -.50 115.20 2180 ---- ---- ---- ---- 113.40 -.50 113.90 2185 ---- ---- ---- ---- 112.10 -.50 112.60 2190 ---- ---- ---- ---- 110.80 -.60 111.40 2195 ---- ---- ---- ---- 109.50 -.60 110.10 2200 ---- ---- ---- ---- 108.20 -.70 108.90 500 2205 ---- ---- ---- ---- 107.00 -.70 107.70 2210 ---- ---- ---- ---- 105.70 -.80 106.50 2215 ---- ---- ---- ---- 104.50 -.80 105.30 2220 ---- ---- ---- ---- 103.30 -.90 104.20 2225 ---- ---- ---- ---- 102.10 -.90 103.00 2230 ---- ---- ---- ---- 101.00 -.90 101.90 2235 ---- ---- ---- ---- 99.80 -1.00 100.80 2240 ---- ---- ---- ---- 98.70 -1.00 99.70 2245 ---- ---- ---- ---- 97.60 -1.10 98.70 2250 ---- ---- ---- ---- 96.50 -1.10 5 97.60 2255 ---- ---- ---- ---- 95.40 -1.20 96.60 2260 ---- ---- ---- ---- 94.30 -1.20 95.50 2265 ---- ---- ---- ---- 93.30 -1.20 94.50 2270 ---- ---- ---- ---- 92.20 -1.30 93.50 2275 ---- ---- ---- ---- 91.20 -1.40 92.60 2280 ---- ---- ---- ---- 90.20 -1.40 91.60 2285 ---- ---- ---- ---- 89.20 -1.40 90.60 2290 ---- ---- ---- ---- 88.20 -1.50 89.70 2295 ---- ---- ---- ---- 87.20 -1.60 88.80 2300 ---- ---- ---- ---- 86.30 -1.60 87.90 2305 ---- ---- ---- ---- 85.30 -1.70 87.00 2310 ---- ---- ---- ---- 84.40 -1.70 86.10 2315 ---- ---- ---- ---- 83.50 -1.70 85.20 2320 ---- ---- ---- ---- 82.60 -1.70 84.30 2325 ---- ---- ---- ---- 81.70 -1.80 83.50 2330 ---- ---- ---- ---- 80.80 -1.80 82.60 2335 ---- ---- ---- ---- 79.90 -1.90 81.80 2340 ---- ---- ---- ---- 79.10 -1.90 81.00 2345 ---- ---- ---- ---- 78.20 -2.00 80.20 2350 ---- ---- ---- ---- 77.40 -2.00 79.40 2355 ---- ---- ---- ---- 76.60 -2.00 78.60 2360 ---- ---- ---- ---- 75.80 -2.00 77.80 2370 ---- ---- ---- ---- 74.20 -2.10 76.30 2375 ---- ---- ---- ---- 73.40 -2.20 75.60 2380 ---- ---- ---- ---- 72.60 -2.30 74.90 2390 ---- ---- ---- ---- 71.10 -2.30 73.40 2400 ---- ---- ---- ---- 69.70 -2.40 72.10 2410 ---- ---- ---- ---- 68.30 -2.40 70.70 2420 ---- ---- ---- ---- 66.90 -2.50 69.40 2425 ---- ---- ---- ---- 66.20 -2.60 68.80 2430 ---- ---- ---- ---- 65.50 -2.60 68.10 2440 ---- ---- ---- ---- 64.20 -2.70 66.90 2450 ---- ---- ---- ---- 63.00 -2.70 65.70 2460 ---- ---- ---- ---- 61.70 -2.80 64.50 2475 ---- ---- ---- ---- 59.90 -2.90 62.80 2500 ---- ---- ---- ---- 57.10 -3.00 60.10 2525 ---- ---- ---- ---- 54.50 -3.10 57.60 2550 ---- ---- ---- ---- 52.00 -3.30 55.30 2575 ---- ---- ---- ---- 49.70 -3.40 53.10 2600 ---- ---- ---- ---- 47.50 -3.60 51.10 2625 ---- ---- ---- ---- 45.50 -3.70 49.20 2650 ---- ---- ---- ---- 43.60 -3.80 47.40 900 ---- ---- ---- ---- 1155.60 -2.20 1157.80 925 ---- ---- ---- ---- 1130.60 -2.20 1132.80 950 ---- ---- ---- ---- 1105.60 -2.20 1107.80 975 ---- ---- ---- ---- 1080.60 -2.20 1082.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 792.80 -2.00 794.80 1300 ---- ---- ---- ---- 767.80 -2.00 769.80 1325 ---- ---- ---- ---- 742.80 -2.00 744.80 1350 ---- ---- ---- ---- 717.80 -2.00 719.80 1375 ---- ---- ---- ---- 692.80 -2.00 694.80 1400 ---- ---- ---- ---- 667.80 -2.00 669.80 1425 ---- ---- ---- ---- 642.90 -2.00 644.90 1450 ---- ---- ---- ---- 618.40 -1.90 620.30 1470 ---- ---- ---- ---- 598.90 -2.00 600.90 1475 ---- ---- ---- ---- 594.10 -1.90 596.00 1480 ---- ---- ---- ---- 589.30 -1.90 591.20 1490 ---- ---- ---- ---- 579.70 -1.90 581.60 1500 ---- ---- ---- ---- 570.20 -1.90 572.10 1510 ---- ---- ---- ---- 560.70 -1.90 562.60 1520 ---- ---- ---- ---- 551.30 -1.90 553.20 1525 ---- ---- ---- ---- 546.60 -1.90 548.50 1530 ---- ---- ---- ---- 541.90 -1.90 543.80 1540 ---- ---- ---- ---- 532.60 -1.80 534.40 1550 ---- ---- ---- ---- 523.30 -1.90 525.20 1560 ---- ---- ---- ---- 514.10 -1.80 515.90 1565 ---- ---- ---- ---- 509.50 -1.80 511.30 1570 ---- ---- ---- ---- 504.90 -1.80 506.70 1575 ---- ---- ---- ---- 500.40 -1.80 502.20 1580 ---- ---- ---- ---- 495.80 -1.80 497.60 1585 ---- ---- ---- ---- 491.30 -1.80 493.10 1590 ---- ---- ---- ---- 486.70 -1.80 488.50 1595 ---- ---- ---- ---- 482.20 -1.80 484.00 1600 ---- ---- ---- ---- 477.70 -1.80 479.50 1605 ---- ---- ---- ---- 473.30 -1.70 475.00 1610 ---- ---- ---- ---- 468.80 -1.80 470.60 1615 ---- ---- ---- ---- 464.30 -1.80 466.10 1620 ---- ---- ---- ---- 459.90 -1.70 461.60 1625 ---- ---- ---- ---- 455.40 -1.80 457.20 1630 ---- ---- ---- ---- 451.00 -1.80 452.80 1635 ---- ---- ---- ---- 446.60 -1.80 448.40 1640 ---- ---- ---- ---- 442.20 -1.80 444.00 1645 ---- ---- ---- ---- 437.90 -1.70 439.60 1650 ---- ---- ---- ---- 433.50 -1.70 435.20 1655 ---- ---- ---- ---- 429.20 -1.70 430.90 1660 ---- ---- ---- ---- 424.80 -1.70 426.50 1665 ---- ---- ---- ---- 420.50 -1.70 422.20 1670 ---- ---- ---- ---- 416.20 -1.70 417.90 1675 ---- ---- ---- ---- 411.90 -1.70 413.60 1680 ---- ---- ---- ---- 407.60 -1.70 409.30 1685 ---- ---- ---- ---- 403.40 -1.70 405.10 1690 ---- ---- ---- ---- 399.20 -1.60 400.80 1695 ---- ---- ---- ---- 394.90 -1.70 396.60 1700 ---- ---- ---- ---- 390.70 -1.70 392.40 1705 ---- ---- ---- ---- 386.50 -1.70 388.20 1710 ---- ---- ---- ---- 382.40 -1.60 384.00 1715 ---- ---- ---- ---- 378.20 -1.70 379.90 1720 ---- ---- ---- ---- 374.10 -1.70 375.80 1725 ---- ---- ---- ---- 370.00 -1.60 371.60 1730 ---- ---- ---- ---- 365.90 -1.60 367.50 1735 ---- ---- ---- ---- 361.80 -1.70 363.50 1740 ---- ---- ---- ---- 357.80 -1.60 359.40 1745 ---- ---- ---- ---- 353.80 -1.60 355.40 1750 ---- ---- ---- ---- 349.80 -1.60 351.40 1755 ---- ---- ---- ---- 345.80 -1.60 347.40 1760 ---- ---- ---- ---- 341.80 -1.60 343.40 1765 ---- ---- ---- ---- 337.90 -1.60 339.50 1770 ---- ---- ---- ---- 334.00 -1.60 335.60 1775 ---- ---- ---- ---- 330.10 -1.60 331.70 1780 ---- ---- ---- ---- 326.20 -1.60 327.80 1785 ---- ---- ---- ---- 322.40 -1.60 324.00 1790 ---- ---- ---- ---- 318.60 -1.50 320.10 1795 ---- ---- ---- ---- 314.80 -1.60 316.40 1800 ---- ---- ---- ---- 311.00 -1.60 312.60 1805 ---- ---- ---- ---- 307.30 -1.60 308.90 1810 ---- ---- ---- ---- 303.60 -1.60 305.20 1815 ---- ---- ---- ---- 300.00 -1.50 301.50 1820 ---- ---- ---- ---- 296.30 -1.50 297.80 1825 ---- ---- ---- ---- 292.70 -1.50 294.20 1830 ---- ---- ---- ---- 289.10 -1.60 290.70 1835 ---- ---- ---- ---- 285.60 -1.50 287.10 1840 ---- ---- ---- ---- 282.10 -1.50 283.60 1845 ---- ---- ---- ---- 278.60 -1.50 280.10 1850 ---- ---- ---- ---- 275.20 -1.50 276.70 1855 ---- ---- ---- ---- 271.80 -1.40 273.20 1860 ---- ---- ---- ---- 268.40 -1.50 269.90 1865 ---- ---- ---- ---- 265.00 -1.50 266.50 1870 ---- ---- ---- ---- 261.70 -1.50 263.20 1875 ---- ---- ---- ---- 258.50 -1.40 259.90 1880 ---- ---- ---- ---- 255.20 -1.50 256.70 1885 ---- ---- ---- ---- 252.00 -1.50 253.50 1890 ---- ---- ---- ---- 248.80 -1.50 250.30 1895 ---- ---- ---- ---- 245.70 -1.40 247.10 1900 ---- ---- ---- ---- 242.60 -1.40 244.00 1905 ---- ---- ---- ---- 239.50 -1.40 240.90 1910 ---- ---- ---- ---- 236.50 -1.40 237.90 1915 ---- ---- ---- ---- 233.50 -1.40 234.90 1920 ---- ---- ---- ---- 230.50 -1.40 231.90 1925 ---- ---- ---- ---- 227.60 -1.40 229.00 1930 ---- ---- ---- ---- 224.70 -1.40 226.10 1935 ---- ---- ---- ---- 221.80 -1.40 223.20 1940 ---- ---- ---- ---- 219.00 -1.40 220.40 1945 ---- ---- ---- ---- 216.20 -1.30 217.50 1950 ---- ---- ---- ---- 213.40 -1.40 214.80 1955 ---- ---- ---- ---- 210.70 -1.30 212.00 1960 ---- ---- ---- ---- 208.00 -1.30 209.30 1965 ---- ---- ---- ---- 205.30 -1.30 206.60 1970 ---- ---- ---- ---- 202.70 -1.30 204.00 1975 ---- ---- ---- ---- 200.10 -1.30 201.40 1980 ---- ---- ---- ---- 197.50 -1.30 198.80 1985 ---- ---- ---- ---- 195.00 -1.20 196.20 1990 ---- ---- ---- ---- 192.50 -1.20 193.70 1995 ---- ---- ---- ---- 190.00 -1.30 191.30 2000 ---- ---- ---- ---- 187.60 -1.20 188.80 2005 ---- ---- ---- ---- 185.20 -1.20 186.40 2010 ---- ---- ---- ---- 182.80 -1.20 184.00 2015 ---- ---- ---- ---- 180.50 -1.20 181.70 2020 ---- ---- ---- ---- 178.20 -1.20 179.40 2025 ---- ---- ---- ---- 175.90 -1.20 177.10 2030 ---- ---- ---- ---- 173.70 -1.20 174.90 2035 ---- ---- ---- ---- 171.50 -1.20 172.70 2040 ---- ---- ---- ---- 169.30 -1.20 170.50 2045 ---- ---- ---- ---- 167.20 -1.20 168.40 2050 ---- ---- ---- ---- 165.10 -1.20 166.30 2055 ---- ---- ---- ---- 163.00 -1.20 164.20 2060 ---- ---- ---- ---- 161.00 -1.20 162.20 2065 ---- ---- ---- ---- 159.00 -1.20 160.20 2070 ---- ---- ---- ---- 157.10 -1.10 158.20 2075 ---- ---- ---- ---- 155.20 -1.10 156.30 2080 ---- ---- ---- ---- 153.30 -1.10 154.40 2085 ---- ---- ---- ---- 151.40 -1.10 152.50 2090 ---- ---- ---- ---- 149.60 -1.10 150.70 2095 ---- ---- ---- ---- 147.80 -1.10 148.90 2100 ---- ---- ---- ---- 146.00 -1.10 147.10 2105 ---- ---- ---- ---- 144.30 -1.10 145.40 2110 ---- ---- ---- ---- 142.60 -1.10 143.70 2115 ---- ---- ---- ---- 140.90 -1.10 142.00 2120 ---- ---- ---- ---- 139.30 -1.00 140.30 2125 ---- ---- ---- ---- 137.60 -1.10 138.70 2130 ---- ---- ---- ---- 136.10 -1.00 137.10 2135 ---- ---- ---- ---- 134.50 -1.00 135.50 2140 ---- ---- ---- ---- 132.90 -1.10 134.00 2145 ---- ---- ---- ---- 131.40 -1.10 132.50 2150 ---- ---- ---- ---- 130.00 -1.00 131.00 2155 ---- ---- ---- ---- 128.50 -1.00 129.50 2160 ---- ---- ---- ---- 127.10 -.90 128.00 2165 ---- ---- ---- ---- 125.60 -1.00 126.60 2170 ---- ---- ---- ---- 124.30 -.90 125.20 2175 ---- ---- ---- ---- 122.90 -1.00 123.90 2180 ---- ---- ---- ---- 121.50 -1.00 122.50 2185 ---- ---- ---- ---- 120.20 -1.00 121.20 2190 ---- ---- ---- ---- 118.90 -1.00 119.90 2195 ---- ---- ---- ---- 117.60 -1.00 118.60 2200 ---- ---- ---- ---- 116.40 -.90 117.30 2205 ---- ---- ---- ---- 115.10 -1.00 116.10 2210 ---- ---- ---- ---- 113.90 -.90 114.80 2215 ---- ---- ---- ---- 112.70 -.90 113.60 2220 ---- ---- ---- ---- 111.50 -.90 112.40 2225 ---- ---- ---- ---- 110.40 -.90 111.30 2230 ---- ---- ---- ---- 109.20 -.90 110.10 2235 ---- ---- ---- ---- 108.10 -.90 109.00 2240 ---- ---- ---- ---- 106.90 -.90 107.80 2245 ---- ---- ---- ---- 105.80 -.90 106.70 2250 ---- ---- ---- ---- 104.80 -.80 105.60 2255 ---- ---- ---- ---- 103.70 -.90 104.60 2260 ---- ---- ---- ---- 102.60 -.90 103.50 2265 ---- ---- ---- ---- 101.60 -.80 102.40 2270 ---- ---- ---- ---- 100.60 -.80 101.40 2275 ---- ---- ---- ---- 99.50 -.90 100.40 2280 ---- ---- ---- ---- 98.50 -.90 99.40 2285 ---- ---- ---- ---- 97.60 -.80 98.40 2290 ---- ---- ---- ---- 96.60 -.80 97.40 2300 ---- ---- ---- ---- 94.70 -.80 95.50 2310 ---- ---- ---- ---- 92.80 -.80 93.60 2320 ---- ---- ---- ---- 91.00 -.80 91.80 2325 ---- ---- ---- ---- 90.20 -.70 90.90 2330 ---- ---- ---- ---- 89.30 -.80 90.10 2340 ---- ---- ---- ---- 87.60 -.80 88.40 2350 ---- ---- ---- ---- 85.90 -.80 86.70 2360 ---- ---- ---- ---- 84.30 -.80 85.10 2370 ---- ---- ---- ---- 82.80 -.70 83.50 2375 ---- ---- ---- ---- 82.00 -.70 82.70 2380 ---- ---- ---- ---- 81.20 -.80 82.00 2400 ---- ---- ---- ---- 78.30 -.70 79.00 2425 ---- ---- ---- ---- 74.90 -.70 75.60 2450 ---- ---- ---- ---- 71.70 -.60 72.30 2475 ---- ---- ---- ---- 68.70 -.60 69.30 2500 ---- ---- ---- ---- 65.90 -.60 66.50 2525 ---- ---- ---- ---- 63.30 -.60 63.90 2550 ---- ---- ---- ---- 60.80 -.60 61.40 2575 ---- ---- ---- ---- 58.50 -.60 59.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 667.80 -2.00 669.80 1425 ---- ---- ---- ---- 643.10 -2.00 645.10 1450 ---- ---- ---- ---- 618.80 -1.90 620.70 1475 ---- ---- ---- ---- 594.70 -1.90 596.60 1500 ---- ---- ---- ---- 571.00 -1.80 572.80 1525 ---- ---- ---- ---- 547.50 -1.90 549.40 1550 ---- ---- ---- ---- 524.40 -1.90 526.30 1575 ---- ---- ---- ---- 501.70 -1.70 503.40 1580 ---- ---- ---- ---- 497.10 -1.80 498.90 1590 ---- ---- ---- ---- 488.20 -1.70 489.90 1600 ---- ---- ---- ---- 479.20 -1.80 481.00 1610 ---- ---- ---- ---- 470.30 -1.80 472.10 1620 ---- ---- ---- ---- 461.50 -1.70 463.20 1625 ---- ---- ---- ---- 457.10 -1.70 458.80 1630 ---- ---- ---- ---- 452.70 -1.70 454.40 1640 ---- ---- ---- ---- 444.00 -1.70 445.70 1650 ---- ---- ---- ---- 435.30 -1.70 437.00 1660 ---- ---- ---- ---- 426.70 -1.70 428.40 1670 ---- ---- ---- ---- 418.20 -1.60 419.80 1675 ---- ---- ---- ---- 413.90 -1.70 415.60 1680 ---- ---- ---- ---- 409.70 -1.70 411.40 1685 ---- ---- ---- ---- 405.50 -1.60 407.10 1690 ---- ---- ---- ---- 401.30 -1.60 402.90 1695 ---- ---- ---- ---- 397.10 -1.60 398.70 1700 ---- ---- ---- ---- 392.90 -1.70 394.60 1705 ---- ---- ---- ---- 388.70 -1.70 390.40 1710 ---- ---- ---- ---- 384.60 -1.70 386.30 1715 ---- ---- ---- ---- 380.50 -1.60 382.10 1720 ---- ---- ---- ---- 376.40 -1.60 378.00 1725 ---- ---- ---- ---- 372.30 -1.70 374.00 1730 ---- ---- ---- ---- 368.30 -1.60 369.90 1735 ---- ---- ---- ---- 364.20 -1.70 365.90 1740 ---- ---- ---- ---- 360.20 -1.60 361.80 1745 ---- ---- ---- ---- 356.20 -1.60 357.80 1750 ---- ---- ---- ---- 352.30 -1.60 353.90 1755 ---- ---- ---- ---- 348.30 -1.60 349.90 1760 ---- ---- ---- ---- 344.40 -1.60 346.00 1765 ---- ---- ---- ---- 340.50 -1.60 342.10 1770 ---- ---- ---- ---- 336.60 -1.60 338.20 1775 ---- ---- ---- ---- 332.80 -1.50 334.30 1780 ---- ---- ---- ---- 328.90 -1.60 330.50 1785 ---- ---- ---- ---- 325.10 -1.60 326.70 1790 ---- ---- ---- ---- 321.40 -1.50 322.90 1795 ---- ---- ---- ---- 317.60 -1.50 319.10 1800 ---- ---- ---- ---- 313.90 -1.50 315.40 1805 ---- ---- ---- ---- 310.20 -1.50 311.70 1810 ---- ---- ---- ---- 306.50 -1.50 308.00 1815 ---- ---- ---- ---- 302.90 -1.50 304.40 1820 ---- ---- ---- ---- 299.30 -1.50 300.80 1825 ---- ---- ---- ---- 295.70 -1.50 297.20 1830 ---- ---- ---- ---- 292.20 -1.50 293.70 1835 ---- ---- ---- ---- 288.70 -1.50 290.20 1840 ---- ---- ---- ---- 285.20 -1.50 286.70 1845 ---- ---- ---- ---- 281.70 -1.50 283.20 1850 ---- ---- ---- ---- 278.30 -1.50 279.80 1855 ---- ---- ---- ---- 275.00 -1.40 276.40 1860 ---- ---- ---- ---- 271.60 -1.50 273.10 1865 ---- ---- ---- ---- 268.30 -1.50 269.80 1870 ---- ---- ---- ---- 265.00 -1.50 266.50 1875 ---- ---- ---- ---- 261.80 -1.40 263.20 1880 ---- ---- ---- ---- 258.60 -1.40 260.00 1885 ---- ---- ---- ---- 255.40 -1.40 256.80 1890 ---- ---- ---- ---- 252.30 -1.40 253.70 1895 ---- ---- ---- ---- 249.20 -1.40 250.60 1900 ---- ---- ---- ---- 246.10 -1.40 247.50 1905 ---- ---- ---- ---- 243.10 -1.40 244.50 1910 ---- ---- ---- ---- 240.10 -1.30 241.40 1915 ---- ---- ---- ---- 237.10 -1.40 238.50 1920 ---- ---- ---- ---- 234.20 -1.30 235.50 1925 ---- ---- ---- ---- 231.30 -1.30 232.60 1930 ---- ---- ---- ---- 228.40 -1.30 229.70 1935 ---- ---- ---- ---- 225.50 -1.40 226.90 1940 ---- ---- ---- ---- 222.70 -1.40 224.10 1945 ---- ---- ---- ---- 220.00 -1.30 221.30 1950 ---- ---- ---- ---- 217.20 -1.30 218.50 1955 ---- ---- ---- ---- 214.50 -1.30 215.80 1960 ---- ---- ---- ---- 211.80 -1.30 213.10 1965 ---- ---- ---- ---- 209.20 -1.30 210.50 1970 ---- ---- ---- ---- 206.60 -1.30 207.90 1975 ---- ---- ---- ---- 204.00 -1.30 205.30 1980 ---- ---- ---- ---- 201.40 -1.30 202.70 1985 ---- ---- ---- ---- 198.90 -1.30 200.20 1990 ---- ---- ---- ---- 196.50 -1.20 197.70 1995 ---- ---- ---- ---- 194.00 -1.20 195.20 2000 ---- ---- ---- ---- 191.60 -1.20 192.80 2005 ---- ---- ---- ---- 189.20 -1.20 190.40 2010 ---- ---- ---- ---- 186.90 -1.20 188.10 2015 ---- ---- ---- ---- 184.60 -1.20 185.80 2020 ---- ---- ---- ---- 182.30 -1.20 183.50 2025 ---- ---- ---- ---- 180.00 -1.20 181.20 2030 ---- ---- ---- ---- 177.80 -1.20 179.00 2035 ---- ---- ---- ---- 175.60 -1.20 176.80 2040 ---- ---- ---- ---- 173.50 -1.20 174.70 2045 ---- ---- ---- ---- 171.40 -1.20 172.60 2050 ---- ---- ---- ---- 169.30 -1.20 170.50 2055 ---- ---- ---- ---- 167.30 -1.10 168.40 2060 ---- ---- ---- ---- 165.30 -1.10 166.40 2065 ---- ---- ---- ---- 163.30 -1.10 164.40 2070 ---- ---- ---- ---- 161.40 -1.10 162.50 2075 ---- ---- ---- ---- 159.50 -1.10 160.60 2080 ---- ---- ---- ---- 157.60 -1.10 158.70 2085 ---- ---- ---- ---- 155.70 -1.10 156.80 2090 ---- ---- ---- ---- 153.90 -1.10 155.00 2095 ---- ---- ---- ---- 152.10 -1.10 153.20 2100 ---- ---- ---- ---- 150.40 -1.10 151.50 2105 ---- ---- ---- ---- 148.70 -1.00 149.70 2110 ---- ---- ---- ---- 147.00 -1.00 148.00 2115 ---- ---- ---- ---- 145.30 -1.10 146.40 2120 ---- ---- ---- ---- 143.70 -1.00 144.70 2125 ---- ---- ---- ---- 142.10 -1.00 143.10 2130 ---- ---- ---- ---- 140.50 -1.00 141.50 2135 ---- ---- ---- ---- 138.90 -1.10 140.00 2140 ---- ---- ---- ---- 137.40 -1.00 138.40 2145 ---- ---- ---- ---- 135.90 -1.00 136.90 2150 ---- ---- ---- ---- 134.40 -1.00 135.40 2155 ---- ---- ---- ---- 133.00 -1.00 134.00 2160 ---- ---- ---- ---- 131.60 -.90 132.50 2165 ---- ---- ---- ---- 130.20 -.90 131.10 2170 ---- ---- ---- ---- 128.80 -.90 129.70 2175 ---- ---- ---- ---- 127.40 -1.00 128.40 2180 ---- ---- ---- ---- 126.10 -.90 127.00 2185 ---- ---- ---- ---- 124.80 -.90 125.70 2190 ---- ---- ---- ---- 123.50 -.90 124.40 2195 ---- ---- ---- ---- 122.20 -.90 123.10 2200 ---- ---- ---- ---- 120.90 -1.00 121.90 2205 ---- ---- ---- ---- 119.70 -.90 120.60 2210 ---- ---- ---- ---- 118.50 -.90 119.40 2215 ---- ---- ---- ---- 117.30 -.90 118.20 2220 ---- ---- ---- ---- 116.10 -.90 117.00 2225 ---- ---- ---- ---- 114.90 -.90 115.80 2230 ---- ---- ---- ---- 113.80 -.90 114.70 2235 ---- ---- ---- ---- 112.70 -.80 113.50 2240 ---- ---- ---- ---- 111.50 -.90 112.40 2245 ---- ---- ---- ---- 110.40 -.90 111.30 2250 ---- ---- ---- ---- 109.40 -.80 110.20 2255 ---- ---- ---- ---- 108.30 -.80 109.10 2260 ---- ---- ---- ---- 107.20 -.90 108.10 2265 ---- ---- ---- ---- 106.20 -.80 107.00 2270 ---- ---- ---- ---- 105.20 -.80 106.00 2275 ---- ---- ---- ---- 104.10 -.90 105.00 2280 ---- ---- ---- ---- 103.10 -.90 104.00 2285 ---- ---- ---- ---- 102.20 -.80 103.00 2290 ---- ---- ---- ---- 101.20 -.80 102.00 2300 ---- ---- ---- ---- 99.30 -.80 100.10 2310 ---- ---- ---- ---- 97.40 -.80 98.20 2320 ---- ---- ---- ---- 95.60 -.80 96.40 2325 ---- ---- ---- ---- 94.70 -.80 95.50 2330 ---- ---- ---- ---- 93.90 -.80 94.70 2340 ---- ---- ---- ---- 92.20 -.70 92.90 2350 ---- ---- ---- ---- 90.50 -.80 91.30 2360 ---- ---- ---- ---- 88.90 -.70 89.60 2370 ---- ---- ---- ---- 87.30 -.80 88.10 2375 ---- ---- ---- ---- 86.50 -.80 87.30 2380 ---- ---- ---- ---- 85.80 -.70 86.50 2400 ---- ---- ---- ---- 82.80 -.80 83.60 2425 ---- ---- ---- ---- 79.40 -.70 80.10 2450 ---- ---- ---- ---- 76.20 -.60 76.80 2475 ---- ---- ---- ---- 73.10 -.70 73.80 2500 ---- ---- ---- ---- 70.30 -.60 70.90 2525 ---- ---- ---- ---- 67.60 -.60 68.20 2550 ---- ---- ---- ---- 65.10 -.60 65.70 2575 ---- ---- ---- ---- 62.80 -.60 63.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 609.70 -1.80 611.50 1500 ---- ---- ---- ---- 586.00 -1.90 587.90 1525 ---- ---- ---- ---- 562.70 -1.80 564.50 1550 ---- ---- ---- ---- 539.70 -1.80 541.50 1575 ---- ---- ---- ---- 517.00 -1.80 518.80 1600 ---- ---- ---- ---- 494.70 -1.70 496.40 1625 ---- ---- ---- ---- 472.60 -1.70 474.30 1650 ---- ---- ---- ---- 450.90 -1.70 452.60 1660 ---- ---- ---- ---- 442.40 -1.60 444.00 1670 ---- ---- ---- ---- 433.80 -1.70 435.50 1675 ---- ---- ---- ---- 429.60 -1.70 431.30 1680 ---- ---- ---- ---- 425.40 -1.60 427.00 1690 ---- ---- ---- ---- 417.00 -1.60 418.60 1700 ---- ---- ---- ---- 408.60 -1.60 410.20 1710 ---- ---- ---- ---- 400.30 -1.60 401.90 1720 ---- ---- ---- ---- 392.10 -1.60 393.70 1725 ---- ---- ---- ---- 388.00 -1.60 389.60 1730 ---- ---- ---- ---- 383.90 -1.60 385.50 1740 ---- ---- ---- ---- 375.80 -1.60 377.40 1750 ---- ---- ---- ---- 367.80 -1.60 369.40 1760 ---- ---- ---- ---- 359.80 -1.60 361.40 1765 ---- ---- ---- ---- 355.90 -1.60 357.50 1770 ---- ---- ---- ---- 352.00 -1.50 353.50 1775 ---- ---- ---- ---- 348.10 -1.50 349.60 1780 ---- ---- ---- ---- 344.20 -1.50 345.70 1785 ---- ---- ---- ---- 340.30 -1.60 341.90 1790 ---- ---- ---- ---- 336.50 -1.50 338.00 1795 ---- ---- ---- ---- 332.70 -1.50 334.20 1800 ---- ---- ---- ---- 328.90 -1.60 330.50 1805 ---- ---- ---- ---- 325.20 -1.50 326.70 1810 ---- ---- ---- ---- 321.40 -1.60 323.00 1815 ---- ---- ---- ---- 317.70 -1.60 319.30 1820 ---- ---- ---- ---- 314.10 -1.50 315.60 1825 ---- ---- ---- ---- 310.40 -1.50 311.90 1830 ---- ---- ---- ---- 306.80 -1.50 308.30 1835 ---- ---- ---- ---- 303.30 -1.40 304.70 1840 ---- ---- ---- ---- 299.70 -1.50 301.20 1845 ---- ---- ---- ---- 296.20 -1.50 297.70 1850 ---- ---- ---- ---- 292.70 -1.50 294.20 1855 ---- ---- ---- ---- 289.30 -1.40 290.70 1860 ---- ---- ---- ---- 285.90 -1.40 287.30 1865 ---- ---- ---- ---- 282.50 -1.40 283.90 1870 ---- ---- ---- ---- 279.10 -1.50 280.60 1875 ---- ---- ---- ---- 275.80 -1.50 277.30 1880 ---- ---- ---- ---- 272.60 -1.40 274.00 1885 ---- ---- ---- ---- 269.30 -1.40 270.70 1890 ---- ---- ---- ---- 266.10 -1.40 267.50 1895 ---- ---- ---- ---- 263.00 -1.40 264.40 1900 ---- ---- ---- ---- 259.80 -1.40 261.20 1905 ---- ---- ---- ---- 256.70 -1.40 258.10 1910 ---- ---- ---- ---- 253.70 -1.30 255.00 1915 ---- ---- ---- ---- 250.60 -1.40 252.00 1920 ---- ---- ---- ---- 247.60 -1.40 249.00 1925 ---- ---- ---- ---- 244.70 -1.30 246.00 1930 ---- ---- ---- ---- 241.80 -1.30 243.10 1935 ---- ---- ---- ---- 238.90 -1.30 240.20 1940 ---- ---- ---- ---- 236.00 -1.30 237.30 1945 ---- ---- ---- ---- 233.20 -1.30 234.50 1950 ---- ---- ---- ---- 230.40 -1.30 231.70 1955 ---- ---- ---- ---- 227.60 -1.30 228.90 1960 ---- ---- ---- ---- 224.90 -1.30 226.20 1965 ---- ---- ---- ---- 222.20 -1.20 223.40 1970 ---- ---- ---- ---- 219.50 -1.30 220.80 1975 ---- ---- ---- ---- 216.80 -1.30 218.10 1980 ---- ---- ---- ---- 214.20 -1.30 215.50 1985 ---- ---- ---- ---- 211.60 -1.30 212.90 1990 ---- ---- ---- ---- 209.10 -1.30 210.40 1995 ---- ---- ---- ---- 206.60 -1.20 207.80 2000 ---- ---- ---- ---- 204.10 -1.20 205.30 2005 ---- ---- ---- ---- 201.60 -1.30 202.90 2010 ---- ---- ---- ---- 199.20 -1.30 200.50 2015 ---- ---- ---- ---- 196.80 -1.30 198.10 2020 ---- ---- ---- ---- 194.50 -1.20 195.70 2025 ---- ---- ---- ---- 192.20 -1.20 193.40 2030 ---- ---- ---- ---- 189.90 -1.20 191.10 2035 ---- ---- ---- ---- 187.60 -1.20 188.80 2040 ---- ---- ---- ---- 185.40 -1.20 186.60 2045 ---- ---- ---- ---- 183.20 -1.20 184.40 2050 ---- ---- ---- ---- 181.10 -1.10 182.20 2055 ---- ---- ---- ---- 179.00 -1.10 180.10 2060 ---- ---- ---- ---- 176.90 -1.10 178.00 2065 ---- ---- ---- ---- 174.80 -1.20 176.00 2070 ---- ---- ---- ---- 172.80 -1.10 173.90 2075 ---- ---- ---- ---- 170.80 -1.10 171.90 2080 ---- ---- ---- ---- 168.90 -1.10 170.00 2085 ---- ---- ---- ---- 166.90 -1.10 168.00 2090 ---- ---- ---- ---- 165.00 -1.10 166.10 2095 ---- ---- ---- ---- 163.20 -1.10 164.30 2100 ---- ---- ---- ---- 161.40 -1.10 162.50 2105 ---- ---- ---- ---- 159.60 -1.10 160.70 2110 ---- ---- ---- ---- 157.80 -1.10 158.90 2115 ---- ---- ---- ---- 156.10 -1.00 157.10 2120 ---- ---- ---- ---- 154.40 -1.00 155.40 2125 ---- ---- ---- ---- 152.70 -1.00 153.70 2130 ---- ---- ---- ---- 151.00 -1.10 152.10 2135 ---- ---- ---- ---- 149.40 -1.10 150.50 2140 ---- ---- ---- ---- 147.80 -1.10 148.90 2145 ---- ---- ---- ---- 146.30 -1.00 147.30 2150 ---- ---- ---- ---- 144.70 -1.00 145.70 2155 ---- ---- ---- ---- 143.20 -1.00 144.20 2160 ---- ---- ---- ---- 141.70 -1.00 142.70 2165 ---- ---- ---- ---- 140.30 -1.00 141.30 2170 ---- ---- ---- ---- 138.80 -1.00 139.80 2175 ---- ---- ---- ---- 137.40 -1.00 138.40 2180 ---- ---- ---- ---- 136.00 -1.00 137.00 2185 ---- ---- ---- ---- 134.60 -1.00 135.60 2190 ---- ---- ---- ---- 133.30 -1.00 134.30 2195 ---- ---- ---- ---- 132.00 -.90 132.90 2200 ---- ---- ---- ---- 130.70 -.90 131.60 2205 ---- ---- ---- ---- 129.40 -.90 130.30 2210 ---- ---- ---- ---- 128.10 -.90 129.00 2215 ---- ---- ---- ---- 126.90 -.90 127.80 2220 ---- ---- ---- ---- 125.60 -1.00 126.60 2225 ---- ---- ---- ---- 124.40 -.90 125.30 2230 ---- ---- ---- ---- 123.20 -.90 124.10 2235 ---- ---- ---- ---- 122.10 -.90 123.00 2240 ---- ---- ---- ---- 120.90 -.90 121.80 2245 ---- ---- ---- ---- 119.80 -.80 120.60 2250 ---- ---- ---- ---- 118.60 -.90 119.50 2255 ---- ---- ---- ---- 117.50 -.90 118.40 2260 ---- ---- ---- ---- 116.40 -.90 117.30 2265 ---- ---- ---- ---- 115.30 -.90 116.20 2270 ---- ---- ---- ---- 114.30 -.80 115.10 2275 ---- ---- ---- ---- 113.20 -.90 114.10 2280 ---- ---- ---- ---- 112.20 -.80 113.00 2285 ---- ---- ---- ---- 111.20 -.80 112.00 2290 ---- ---- ---- ---- 110.10 -.90 111.00 2295 ---- ---- ---- ---- 109.20 -.80 110.00 2300 ---- ---- ---- ---- 108.20 -.80 109.00 2310 ---- ---- ---- ---- 106.20 -.90 107.10 2320 ---- ---- ---- ---- 104.40 -.80 105.20 2325 ---- ---- ---- ---- 103.40 -.80 104.20 2330 ---- ---- ---- ---- 102.50 -.80 103.30 2340 ---- ---- ---- ---- 100.80 -.70 101.50 2350 ---- ---- ---- ---- 99.00 -.80 99.80 2360 ---- ---- ---- ---- 97.30 -.80 98.10 2370 ---- ---- ---- ---- 95.70 -.70 96.40 2375 ---- ---- ---- ---- 94.90 -.70 95.60 2380 ---- ---- ---- ---- 94.10 -.70 94.80 2390 ---- ---- ---- ---- 92.50 -.80 93.30 2400 ---- ---- ---- ---- 91.00 -.70 91.70 2425 ---- ---- ---- ---- 87.40 -.70 88.10 2450 ---- ---- ---- ---- 84.00 -.70 84.70 2475 ---- ---- ---- ---- 80.80 -.70 81.50 2500 ---- ---- ---- ---- 77.80 -.70 78.50 2525 ---- ---- ---- ---- 75.00 -.60 75.60 2550 ---- ---- ---- ---- 72.40 -.60 73.00 2575 ---- ---- ---- ---- 69.90 -.60 70.50 2600 ---- ---- ---- ---- 67.60 -.60 68.20 OG OCT24 Gold Option CALL 1600 ---- ---- ---- ---- 494.50 -1.70 496.20 1625 ---- ---- ---- ---- 472.70 -1.70 474.40 1650 ---- ---- ---- ---- 451.40 -1.70 453.10 1675 ---- ---- ---- ---- 430.50 -1.70 432.20 1700 ---- ---- ---- ---- 410.10 -1.60 411.70 1725 ---- ---- ---- ---- 390.00 -1.60 391.60 1750 ---- ---- ---- ---- 370.40 -1.50 371.90 1775 ---- ---- ---- ---- 351.20 -1.50 352.70 1780 ---- ---- ---- ---- 347.40 -1.60 349.00 1790 ---- ---- ---- ---- 339.90 -1.50 341.40 1800 ---- ---- ---- ---- 332.50 -1.50 334.00 1810 ---- ---- ---- ---- 325.20 -1.50 326.70 1820 ---- ---- ---- ---- 318.00 -1.40 319.40 1830 ---- ---- ---- ---- 310.80 -1.50 312.30 1840 ---- ---- ---- ---- 303.80 -1.40 305.20 1850 ---- ---- ---- ---- 296.80 -1.50 298.30 1860 ---- ---- ---- ---- 290.00 -1.40 291.40 1870 ---- ---- ---- ---- 283.30 -1.40 284.70 1880 ---- ---- ---- ---- 276.60 -1.40 278.00 1885 ---- ---- ---- ---- 273.40 -1.40 274.80 1890 ---- ---- ---- ---- 270.10 -1.40 271.50 1895 ---- ---- ---- ---- 266.90 -1.40 268.30 1900 ---- ---- ---- ---- 263.80 -1.30 265.10 1905 ---- ---- ---- ---- 260.60 -1.40 262.00 1910 ---- ---- ---- ---- 257.50 -1.40 258.90 1915 ---- ---- ---- ---- 254.40 -1.40 255.80 1920 ---- ---- ---- ---- 251.40 -1.30 252.70 1925 ---- ---- ---- ---- 248.40 -1.30 249.70 1930 ---- ---- ---- ---- 245.40 -1.30 246.70 1935 ---- ---- ---- ---- 242.40 -1.40 243.80 1940 ---- ---- ---- ---- 239.50 -1.40 240.90 1945 ---- ---- ---- ---- 236.70 -1.30 238.00 1950 ---- ---- ---- ---- 233.80 -1.30 235.10 1955 ---- ---- ---- ---- 231.00 -1.30 232.30 1960 ---- ---- ---- ---- 228.30 -1.30 229.60 1965 ---- ---- ---- ---- 225.60 -1.20 226.80 1970 ---- ---- ---- ---- 222.90 -1.20 224.10 1975 ---- ---- ---- ---- 220.20 -1.30 221.50 1980 ---- ---- ---- ---- 217.60 -1.30 218.90 1985 ---- ---- ---- ---- 215.00 -1.30 216.30 1990 ---- ---- ---- ---- 212.50 -1.20 213.70 1995 ---- ---- ---- ---- 210.00 -1.20 211.20 2000 ---- ---- ---- ---- 207.50 -1.20 208.70 2005 ---- ---- ---- ---- 205.10 -1.20 206.30 2010 ---- ---- ---- ---- 202.70 -1.20 203.90 2015 ---- ---- ---- ---- 200.30 -1.20 201.50 2020 ---- ---- ---- ---- 198.00 -1.20 199.20 2025 ---- ---- ---- ---- 195.70 -1.20 196.90 2030 ---- ---- ---- ---- 193.50 -1.20 194.70 2035 ---- ---- ---- ---- 191.30 -1.10 192.40 2040 ---- ---- ---- ---- 189.10 -1.10 190.20 2045 ---- ---- ---- ---- 186.90 -1.20 188.10 2050 ---- ---- ---- ---- 184.80 -1.20 186.00 2055 ---- ---- ---- ---- 182.70 -1.20 183.90 2060 ---- ---- ---- ---- 180.70 -1.10 181.80 2065 ---- ---- ---- ---- 178.70 -1.10 179.80 2070 ---- ---- ---- ---- 176.70 -1.10 177.80 2075 ---- ---- ---- ---- 174.70 -1.10 175.80 2080 ---- ---- ---- ---- 172.80 -1.10 173.90 2085 ---- ---- ---- ---- 170.90 -1.10 172.00 2090 ---- ---- ---- ---- 169.00 -1.10 170.10 2095 ---- ---- ---- ---- 167.20 -1.10 168.30 2100 ---- ---- ---- ---- 165.40 -1.10 166.50 2105 ---- ---- ---- ---- 163.60 -1.10 164.70 2110 ---- ---- ---- ---- 161.90 -1.10 163.00 2115 ---- ---- ---- ---- 160.20 -1.00 161.20 2120 ---- ---- ---- ---- 158.50 -1.00 159.50 2125 ---- ---- ---- ---- 156.80 -1.10 157.90 2130 ---- ---- ---- ---- 155.20 -1.00 156.20 2135 ---- ---- ---- ---- 153.60 -1.00 154.60 2140 ---- ---- ---- ---- 152.00 -1.00 153.00 2145 ---- ---- ---- ---- 150.50 -1.00 151.50 2150 ---- ---- ---- ---- 148.90 -1.00 149.90 2155 ---- ---- ---- ---- 147.40 -1.00 148.40 2160 ---- ---- ---- ---- 146.00 -.90 146.90 2165 ---- ---- ---- ---- 144.50 -1.00 145.50 2170 ---- ---- ---- ---- 143.10 -.90 144.00 2175 ---- ---- ---- ---- 141.70 -.90 142.60 2180 ---- ---- ---- ---- 140.30 -.90 141.20 2185 ---- ---- ---- ---- 138.90 -1.00 139.90 2190 ---- ---- ---- ---- 137.50 -1.00 138.50 2195 ---- ---- ---- ---- 136.20 -1.00 137.20 2200 ---- ---- ---- ---- 134.90 -1.00 135.90 2205 ---- ---- ---- ---- 133.60 -1.00 134.60 2210 ---- ---- ---- ---- 132.40 -.90 133.30 2215 ---- ---- ---- ---- 131.10 -.90 132.00 2220 ---- ---- ---- ---- 129.90 -.90 130.80 2225 ---- ---- ---- ---- 128.70 -.90 129.60 2230 ---- ---- ---- ---- 127.50 -.90 128.40 2235 ---- ---- ---- ---- 126.30 -.90 127.20 2240 ---- ---- ---- ---- 125.10 -.90 126.00 2245 ---- ---- ---- ---- 124.00 -.90 124.90 2250 ---- ---- ---- ---- 122.90 -.80 123.70 2255 ---- ---- ---- ---- 121.70 -.90 122.60 2260 ---- ---- ---- ---- 120.60 -.90 121.50 2265 ---- ---- ---- ---- 119.60 -.80 120.40 2270 ---- ---- ---- ---- 118.50 -.80 119.30 2275 ---- ---- ---- ---- 117.40 -.90 118.30 2280 ---- ---- ---- ---- 116.40 -.80 117.20 2285 ---- ---- ---- ---- 115.40 -.80 116.20 2290 ---- ---- ---- ---- 114.30 -.90 115.20 2300 ---- ---- ---- ---- 112.30 -.90 113.20 2310 ---- ---- ---- ---- 110.40 -.80 111.20 2320 ---- ---- ---- ---- 108.50 -.80 109.30 2330 ---- ---- ---- ---- 106.70 -.80 107.50 2340 ---- ---- ---- ---- 104.90 -.80 105.70 2350 ---- ---- ---- ---- 103.10 -.80 103.90 2360 ---- ---- ---- ---- 101.40 -.80 102.20 2370 ---- ---- ---- ---- 99.70 -.80 100.50 2380 ---- ---- ---- ---- 98.10 -.80 98.90 2400 ---- ---- ---- ---- 95.00 -.70 95.70 2425 ---- ---- ---- ---- 91.30 -.70 92.00 2450 ---- ---- ---- ---- 87.90 -.70 88.60 2475 ---- ---- ---- ---- 84.60 -.70 85.30 2500 ---- ---- ---- ---- 81.60 -.70 82.30 2525 ---- ---- ---- ---- 78.70 -.70 79.40 2550 ---- ---- ---- ---- 76.10 -.60 76.70 2575 ---- ---- ---- ---- 73.50 -.60 74.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1098.40 -2.00 1100.40 1025 ---- ---- ---- ---- 1073.40 -2.00 1075.40 1050 ---- ---- ---- ---- 1048.40 -2.00 1050.40 1075 ---- ---- ---- ---- 1023.40 -2.00 1025.40 1100 ---- ---- ---- ---- 998.40 -2.00 1000.40 1125 ---- ---- ---- ---- 973.40 -2.00 975.40 1130 ---- ---- ---- ---- 968.40 -2.00 970.40 1140 ---- ---- ---- ---- 958.40 -2.00 960.40 1150 ---- ---- ---- ---- 948.40 -2.00 950.40 1160 ---- ---- ---- ---- 938.40 -2.00 940.40 1170 ---- ---- ---- ---- 928.40 -2.00 930.40 1175 ---- ---- ---- ---- 923.40 -2.00 925.40 1180 ---- ---- ---- ---- 918.40 -2.00 920.40 1190 ---- ---- ---- ---- 908.40 -2.00 910.40 1200 ---- ---- ---- ---- 898.40 -2.00 900.40 1210 ---- ---- ---- ---- 888.40 -2.00 890.40 1220 ---- ---- ---- ---- 878.40 -2.00 880.40 1225 ---- ---- ---- ---- 873.40 -2.00 875.40 1230 ---- ---- ---- ---- 868.40 -2.00 870.40 1235 ---- ---- ---- ---- 863.40 -2.00 865.40 1240 ---- ---- ---- ---- 858.40 -2.00 860.40 1245 ---- ---- ---- ---- 853.40 -2.00 855.40 1250 ---- ---- ---- ---- 848.40 -2.00 850.40 1255 ---- ---- ---- ---- 843.40 -2.00 845.40 1260 ---- ---- ---- ---- 838.40 -2.00 840.40 1265 ---- ---- ---- ---- 833.40 -2.00 835.40 1270 ---- ---- ---- ---- 828.40 -2.00 830.40 1275 ---- ---- ---- ---- 823.40 -2.00 825.40 1280 ---- ---- ---- ---- 818.40 -2.00 820.40 1285 ---- ---- ---- ---- 813.40 -2.00 815.40 1290 ---- ---- ---- ---- 808.40 -2.00 810.40 1295 ---- ---- ---- ---- 803.40 -2.00 805.40 1300 ---- ---- ---- ---- 798.40 -2.00 800.40 1305 ---- ---- ---- ---- 793.40 -2.00 795.40 1310 ---- ---- ---- ---- 788.40 -2.00 790.40 1315 ---- ---- ---- ---- 783.40 -2.00 785.40 1320 ---- ---- ---- ---- 778.40 -2.00 780.40 1325 ---- ---- ---- ---- 773.40 -2.00 775.40 1330 ---- ---- ---- ---- 768.40 -2.00 770.40 1335 ---- ---- ---- ---- 763.40 -2.00 765.40 1340 ---- ---- ---- ---- 758.40 -2.00 760.40 1345 ---- ---- ---- ---- 753.40 -2.00 755.40 1350 ---- ---- ---- ---- 748.40 -2.00 750.40 1355 ---- ---- ---- ---- 743.40 -2.00 745.40 1360 ---- ---- ---- ---- 738.40 -2.00 740.40 1365 ---- ---- ---- ---- 733.40 -2.00 735.40 1370 ---- ---- ---- ---- 728.50 -2.00 730.50 1375 ---- ---- ---- ---- 723.50 -2.00 725.50 1380 ---- ---- ---- ---- 718.60 -2.00 720.60 1385 ---- ---- ---- ---- 713.70 -1.90 715.60 1390 ---- ---- ---- ---- 708.80 -1.90 710.70 1395 ---- ---- ---- ---- 703.90 -1.90 705.80 1400 ---- ---- ---- ---- 699.00 -1.90 700.90 1405 ---- ---- ---- ---- 694.10 -1.90 696.00 1410 ---- ---- ---- ---- 689.30 -1.90 691.20 1415 ---- ---- ---- ---- 684.40 -1.90 686.30 1420 ---- ---- ---- ---- 679.60 -1.90 681.50 1425 ---- ---- ---- ---- 674.80 -1.90 676.70 1430 ---- ---- ---- ---- 670.00 -1.80 671.80 1435 ---- ---- ---- ---- 665.20 -1.80 667.00 1440 ---- ---- ---- ---- 660.40 -1.90 662.30 1445 ---- ---- ---- ---- 655.60 -1.90 657.50 1450 ---- ---- ---- ---- 650.90 -1.80 652.70 1455 ---- ---- ---- ---- 646.10 -1.90 648.00 1460 ---- ---- ---- ---- 641.40 -1.80 643.20 1465 ---- ---- ---- ---- 636.60 -1.90 638.50 1470 ---- ---- ---- ---- 631.90 -1.90 633.80 1475 ---- ---- ---- ---- 627.20 -1.90 629.10 1480 ---- ---- ---- ---- 622.60 -1.80 624.40 1485 ---- ---- ---- ---- 617.90 -1.80 619.70 1490 ---- ---- ---- ---- 613.20 -1.80 615.00 1495 ---- ---- ---- ---- 608.60 -1.80 610.40 1500 ---- ---- ---- ---- 603.90 -1.80 605.70 1505 ---- ---- ---- ---- 599.30 -1.80 601.10 1510 ---- ---- ---- ---- 594.70 -1.80 596.50 1515 ---- ---- ---- ---- 590.10 -1.80 591.90 1520 ---- ---- ---- ---- 585.50 -1.80 587.30 1525 ---- ---- ---- ---- 580.90 -1.80 582.70 1530 ---- ---- ---- ---- 576.40 -1.70 578.10 1535 ---- ---- ---- ---- 571.80 -1.80 573.60 1540 ---- ---- ---- ---- 567.30 -1.70 569.00 1545 ---- ---- ---- ---- 562.70 -1.80 564.50 1550 ---- ---- ---- ---- 558.20 -1.80 560.00 1555 ---- ---- ---- ---- 553.70 -1.70 555.40 1560 ---- ---- ---- ---- 549.20 -1.80 551.00 1565 ---- ---- ---- ---- 544.70 -1.80 546.50 1570 ---- ---- ---- ---- 540.30 -1.70 542.00 1575 ---- ---- ---- ---- 535.80 -1.70 537.50 1580 ---- ---- ---- ---- 531.40 -1.70 533.10 1585 ---- ---- ---- ---- 527.00 -1.60 528.60 1590 ---- ---- ---- ---- 522.50 -1.70 524.20 1595 ---- ---- ---- ---- 518.10 -1.70 519.80 1600 ---- ---- ---- ---- 513.70 -1.70 515.40 1605 ---- ---- ---- ---- 509.40 -1.60 511.00 1610 ---- ---- ---- ---- 505.00 -1.70 506.70 1615 ---- ---- ---- ---- 500.60 -1.70 502.30 1620 ---- ---- ---- ---- 496.30 -1.60 497.90 1625 ---- ---- ---- ---- 492.00 -1.60 493.60 1630 ---- ---- ---- ---- 487.60 -1.70 489.30 1635 ---- ---- ---- ---- 483.30 -1.70 485.00 1640 ---- ---- ---- ---- 479.00 -1.70 480.70 1645 ---- ---- ---- ---- 474.80 -1.60 476.40 1650 ---- ---- ---- ---- 470.50 -1.60 472.10 1655 ---- ---- ---- ---- 466.20 -1.70 467.90 1660 ---- ---- ---- ---- 462.00 -1.60 463.60 1665 ---- ---- ---- ---- 457.80 -1.60 459.40 1670 ---- ---- ---- ---- 453.60 -1.60 455.20 1675 ---- ---- ---- ---- 449.40 -1.60 451.00 1680 ---- ---- ---- ---- 445.20 -1.60 446.80 1685 ---- ---- ---- ---- 441.00 -1.60 442.60 1690 ---- ---- ---- ---- 436.80 -1.60 438.40 1695 ---- ---- ---- ---- 432.70 -1.60 434.30 1700 ---- ---- ---- ---- 428.60 -1.50 430.10 1705 ---- ---- ---- ---- 424.40 -1.60 426.00 1710 ---- ---- ---- ---- 420.30 -1.60 421.90 1715 ---- ---- ---- ---- 416.20 -1.60 417.80 1720 ---- ---- ---- ---- 412.20 -1.50 413.70 1725 ---- ---- ---- ---- 408.10 -1.60 409.70 1730 ---- ---- ---- ---- 404.10 -1.50 405.60 1735 ---- ---- ---- ---- 400.10 -1.50 401.60 1740 ---- ---- ---- ---- 396.10 -1.50 397.60 1745 ---- ---- ---- ---- 392.10 -1.50 393.60 1750 ---- ---- ---- ---- 388.10 -1.60 389.70 1755 ---- ---- ---- ---- 384.20 -1.50 385.70 1760 ---- ---- ---- ---- 380.30 -1.50 381.80 1765 ---- ---- ---- ---- 376.40 -1.50 377.90 1770 ---- ---- ---- ---- 372.50 -1.50 374.00 1775 ---- ---- ---- ---- 368.60 -1.50 370.10 1780 ---- ---- ---- ---- 364.80 -1.50 366.30 1785 ---- ---- ---- ---- 360.90 -1.50 362.40 1790 ---- ---- ---- ---- 357.20 -1.40 358.60 1795 ---- ---- ---- ---- 353.40 -1.50 354.90 1800 ---- ---- ---- ---- 349.60 -1.50 351.10 1805 ---- ---- ---- ---- 345.90 -1.50 347.40 1810 ---- ---- ---- ---- 342.20 -1.50 343.70 1815 ---- ---- ---- ---- 338.50 -1.50 340.00 1820 ---- ---- ---- ---- 334.90 -1.40 336.30 1825 ---- ---- ---- ---- 331.30 -1.40 332.70 1830 ---- ---- ---- ---- 327.70 -1.40 329.10 1835 ---- ---- ---- ---- 324.10 -1.40 325.50 1840 ---- ---- ---- ---- 320.60 -1.40 322.00 1845 ---- ---- ---- ---- 317.10 -1.40 318.50 1850 ---- ---- ---- ---- 313.60 -1.40 315.00 1855 ---- ---- ---- ---- 310.10 -1.40 311.50 1860 ---- ---- ---- ---- 306.70 -1.40 308.10 1865 ---- ---- ---- ---- 303.30 -1.40 304.70 1870 ---- ---- ---- ---- 300.00 -1.40 301.40 1875 ---- ---- ---- ---- 296.70 -1.30 298.00 1880 ---- ---- ---- ---- 293.40 -1.40 294.80 1885 ---- ---- ---- ---- 290.10 -1.40 291.50 1890 ---- ---- ---- ---- 286.90 -1.40 288.30 1895 ---- ---- ---- ---- 283.70 -1.40 285.10 1900 ---- ---- ---- ---- 280.60 -1.30 281.90 1905 ---- ---- ---- ---- 277.50 -1.30 278.80 1910 ---- ---- ---- ---- 274.40 -1.30 275.70 1915 ---- ---- ---- ---- 271.30 -1.30 272.60 1920 ---- ---- ---- ---- 268.30 -1.30 269.60 1925 ---- ---- ---- ---- 265.30 -1.30 266.60 1930 ---- ---- ---- ---- 262.40 -1.30 263.70 1935 ---- ---- ---- ---- 259.40 -1.30 260.70 1940 ---- ---- ---- ---- 256.50 -1.30 257.80 1945 ---- ---- ---- ---- 253.70 -1.30 255.00 1950 ---- ---- ---- ---- 250.90 -1.20 252.10 1955 ---- ---- ---- ---- 248.10 -1.20 249.30 1960 ---- ---- ---- ---- 245.30 -1.30 246.60 1965 ---- ---- ---- ---- 242.60 -1.20 243.80 1970 ---- ---- ---- ---- 239.90 -1.20 241.10 1975 ---- ---- ---- ---- 237.20 -1.20 238.40 1980 ---- ---- ---- ---- 234.50 -1.30 235.80 1985 ---- ---- ---- ---- 231.90 -1.30 233.20 1990 ---- ---- ---- ---- 229.40 -1.20 230.60 1995 ---- ---- ---- ---- 226.80 -1.20 228.00 2000 ---- ---- ---- ---- 224.30 -1.20 225.50 2005 ---- ---- ---- ---- 221.80 -1.20 223.00 2010 ---- ---- ---- ---- 219.30 -1.20 220.50 2015 ---- ---- ---- ---- 216.90 -1.20 218.10 2020 ---- ---- ---- ---- 214.50 -1.20 215.70 2025 ---- ---- ---- ---- 212.20 -1.10 213.30 2030 ---- ---- ---- ---- 209.80 -1.20 211.00 2035 ---- ---- ---- ---- 207.50 -1.20 208.70 2040 ---- ---- ---- ---- 205.30 -1.10 206.40 2045 ---- ---- ---- ---- 203.00 -1.20 204.20 2050 ---- ---- ---- ---- 200.80 -1.20 202.00 2055 ---- ---- ---- ---- 198.70 -1.10 199.80 2060 ---- ---- ---- ---- 196.50 -1.20 197.70 2065 ---- ---- ---- ---- 194.40 -1.10 195.50 2070 ---- ---- ---- ---- 192.40 -1.10 193.50 2075 ---- ---- ---- ---- 190.30 -1.10 191.40 2080 ---- ---- ---- ---- 188.30 -1.10 189.40 2085 ---- ---- ---- ---- 186.30 -1.10 187.40 2090 ---- ---- ---- ---- 184.40 -1.10 185.50 2095 ---- ---- ---- ---- 182.50 -1.10 183.60 2100 ---- ---- ---- ---- 180.60 -1.10 181.70 350 350 2105 ---- ---- ---- ---- 178.80 -1.00 179.80 2110 ---- ---- ---- ---- 176.90 -1.10 178.00 2115 ---- ---- ---- ---- 175.20 -1.00 176.20 2120 ---- ---- ---- ---- 173.40 -1.00 174.40 2125 ---- ---- ---- ---- 171.70 -1.00 172.70 2130 ---- ---- ---- ---- 170.00 -1.00 171.00 2135 ---- ---- ---- ---- 168.30 -1.00 169.30 2140 ---- ---- ---- ---- 166.70 -1.00 167.70 2145 ---- ---- ---- ---- 165.00 -1.10 166.10 2150 ---- ---- ---- ---- 163.50 -1.00 164.50 2155 ---- ---- ---- ---- 161.90 -1.00 162.90 2160 ---- ---- ---- ---- 160.40 -1.00 161.40 2165 ---- ---- ---- ---- 158.90 -.90 159.80 2170 ---- ---- ---- ---- 157.40 -1.00 158.40 2175 ---- ---- ---- ---- 155.90 -1.00 156.90 2180 ---- ---- ---- ---- 154.50 -.90 155.40 2185 ---- ---- ---- ---- 153.10 -.90 154.00 2190 ---- ---- ---- ---- 151.70 -.90 152.60 2195 ---- ---- ---- ---- 150.30 -.90 151.20 2200 ---- ---- ---- ---- 148.90 -1.00 149.90 2205 ---- ---- ---- ---- 147.60 -1.00 148.60 2210 ---- ---- ---- ---- 146.30 -.90 147.20 2215 ---- ---- ---- ---- 145.00 -1.00 146.00 2220 ---- ---- ---- ---- 143.80 -.90 144.70 2225 ---- ---- ---- ---- 142.50 -.90 143.40 2230 ---- ---- ---- ---- 141.30 -.90 142.20 2235 ---- ---- ---- ---- 140.10 -.90 141.00 2240 ---- ---- ---- ---- 138.90 -.90 139.80 2245 ---- ---- ---- ---- 137.70 -.90 138.60 2250 ---- ---- ---- ---- 136.50 -.90 137.40 2255 ---- ---- ---- ---- 135.40 -.90 136.30 2260 ---- ---- ---- ---- 134.30 -.80 135.10 2265 ---- ---- ---- ---- 133.10 -.90 134.00 2270 ---- ---- ---- ---- 132.00 -.90 132.90 2275 ---- ---- ---- ---- 131.00 -.80 131.80 2280 ---- ---- ---- ---- 129.90 -.80 130.70 2285 ---- ---- ---- ---- 128.80 -.90 129.70 2290 ---- ---- ---- ---- 127.80 -.80 128.60 2295 ---- ---- ---- ---- 126.70 -.90 127.60 2300 ---- ---- ---- ---- 125.70 -.90 126.60 2305 ---- ---- ---- ---- 124.70 -.90 125.60 2310 ---- ---- ---- ---- 123.70 -.90 124.60 2315 ---- ---- ---- ---- 122.70 -.90 123.60 2320 ---- ---- ---- ---- 121.80 -.80 122.60 2325 ---- ---- ---- ---- 120.80 -.80 121.60 2330 ---- ---- ---- ---- 119.90 -.80 120.70 2335 ---- ---- ---- ---- 118.90 -.90 119.80 2340 ---- ---- ---- ---- 118.00 -.80 118.80 2345 ---- ---- ---- ---- 117.10 -.80 117.90 2350 ---- ---- ---- ---- 116.20 -.80 117.00 2355 ---- ---- ---- ---- 115.30 -.80 116.10 2360 ---- ---- ---- ---- 114.50 -.70 115.20 2365 ---- ---- ---- ---- 113.60 -.80 114.40 2370 ---- ---- ---- ---- 112.70 -.80 113.50 2375 ---- ---- ---- ---- 111.90 -.80 112.70 2380 ---- ---- ---- ---- 111.10 -.70 111.80 2390 ---- ---- ---- ---- 109.40 -.80 110.20 2400 ---- ---- ---- ---- 107.80 -.80 108.60 2410 ---- ---- ---- ---- 106.30 -.70 107.00 2420 ---- ---- ---- ---- 104.80 -.70 105.50 2425 ---- ---- ---- ---- 104.00 -.80 104.80 2430 ---- ---- ---- ---- 103.30 -.70 104.00 2440 ---- ---- ---- ---- 101.80 -.80 102.60 2450 ---- ---- ---- ---- 100.40 -.70 101.10 2460 ---- ---- ---- ---- 99.10 -.70 99.80 2470 ---- ---- ---- ---- 97.70 -.70 98.40 2475 ---- ---- ---- ---- 97.10 -.70 97.80 2500 ---- ---- ---- ---- 93.90 -.70 94.60 2525 ---- ---- ---- ---- 90.90 -.70 91.60 2550 ---- ---- ---- ---- 88.10 -.60 88.70 2575 ---- ---- ---- ---- 85.50 -.60 86.10 2600 ---- ---- ---- ---- 83.00 -.60 83.60 2625 ---- ---- ---- ---- 80.60 -.60 81.20 2650 ---- ---- ---- ---- 78.40 -.60 79.00 950 ---- ---- ---- ---- 1148.40 -2.00 1150.40 975 ---- ---- ---- ---- 1123.40 -2.00 1125.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1094.60 -2.00 1096.60 1050 ---- ---- ---- ---- 1069.60 -2.00 1071.60 1075 ---- ---- ---- ---- 1044.60 -2.00 1046.60 1100 ---- ---- ---- ---- 1019.60 -2.00 1021.60 1125 ---- ---- ---- ---- 994.60 -2.00 996.60 1150 ---- ---- ---- ---- 969.60 -2.00 971.60 1175 ---- ---- ---- ---- 944.60 -2.00 946.60 1200 ---- ---- ---- ---- 919.60 -2.00 921.60 1220 ---- ---- ---- ---- 899.60 -2.00 901.60 1225 ---- ---- ---- ---- 894.60 -2.00 896.60 1230 ---- ---- ---- ---- 889.60 -2.00 891.60 1240 ---- ---- ---- ---- 879.60 -2.00 881.60 1250 ---- ---- ---- ---- 869.60 -2.00 871.60 1260 ---- ---- ---- ---- 859.60 -2.00 861.60 1270 ---- ---- ---- ---- 849.60 -2.00 851.60 1275 ---- ---- ---- ---- 844.60 -2.00 846.60 1280 ---- ---- ---- ---- 839.60 -2.00 841.60 1290 ---- ---- ---- ---- 829.60 -2.00 831.60 1300 ---- ---- ---- ---- 819.60 -2.00 821.60 1310 ---- ---- ---- ---- 809.70 -1.90 811.60 1315 ---- ---- ---- ---- 804.70 -2.00 806.70 1320 ---- ---- ---- ---- 799.80 -1.90 801.70 1325 ---- ---- ---- ---- 794.90 -1.90 796.80 1330 ---- ---- ---- ---- 790.00 -1.90 791.90 1335 ---- ---- ---- ---- 785.10 -1.90 787.00 1340 ---- ---- ---- ---- 780.20 -1.90 782.10 1345 ---- ---- ---- ---- 775.30 -1.90 777.20 1350 ---- ---- ---- ---- 770.50 -1.80 772.30 1355 ---- ---- ---- ---- 765.60 -1.90 767.50 1360 ---- ---- ---- ---- 760.80 -1.80 762.60 1365 ---- ---- ---- ---- 756.00 -1.80 757.80 1370 ---- ---- ---- ---- 751.10 -1.90 753.00 1375 ---- ---- ---- ---- 746.40 -1.80 748.20 1380 ---- ---- ---- ---- 741.60 -1.80 743.40 1385 ---- ---- ---- ---- 736.80 -1.80 738.60 1390 ---- ---- ---- ---- 732.00 -1.80 733.80 1395 ---- ---- ---- ---- 727.30 -1.80 729.10 1400 ---- ---- ---- ---- 722.50 -1.80 724.30 1405 ---- ---- ---- ---- 717.80 -1.80 719.60 1410 ---- ---- ---- ---- 713.10 -1.80 714.90 1415 ---- ---- ---- ---- 708.40 -1.80 710.20 1420 ---- ---- ---- ---- 703.70 -1.80 705.50 1425 ---- ---- ---- ---- 699.00 -1.80 700.80 1430 ---- ---- ---- ---- 694.40 -1.70 696.10 1435 ---- ---- ---- ---- 689.70 -1.80 691.50 1440 ---- ---- ---- ---- 685.10 -1.70 686.80 1445 ---- ---- ---- ---- 680.40 -1.80 682.20 1450 ---- ---- ---- ---- 675.80 -1.70 677.50 1455 ---- ---- ---- ---- 671.20 -1.70 672.90 1460 ---- ---- ---- ---- 666.60 -1.70 668.30 1465 ---- ---- ---- ---- 662.00 -1.70 663.70 1470 ---- ---- ---- ---- 657.40 -1.70 659.10 1475 ---- ---- ---- ---- 652.90 -1.70 654.60 1480 ---- ---- ---- ---- 648.30 -1.70 650.00 1485 ---- ---- ---- ---- 643.80 -1.70 645.50 1490 ---- ---- ---- ---- 639.30 -1.60 640.90 1495 ---- ---- ---- ---- 634.70 -1.70 636.40 1500 ---- ---- ---- ---- 630.20 -1.70 631.90 1505 ---- ---- ---- ---- 625.70 -1.70 627.40 1510 ---- ---- ---- ---- 621.30 -1.60 622.90 1515 ---- ---- ---- ---- 616.80 -1.60 618.40 1520 ---- ---- ---- ---- 612.30 -1.70 614.00 1525 ---- ---- ---- ---- 607.90 -1.60 609.50 1530 ---- ---- ---- ---- 603.40 -1.70 605.10 1535 ---- ---- ---- ---- 599.00 -1.60 600.60 1540 ---- ---- ---- ---- 594.60 -1.60 596.20 1545 ---- ---- ---- ---- 590.20 -1.60 591.80 1550 ---- ---- ---- ---- 585.80 -1.60 587.40 1555 ---- ---- ---- ---- 581.40 -1.60 583.00 1560 ---- ---- ---- ---- 577.00 -1.60 578.60 1565 ---- ---- ---- ---- 572.70 -1.60 574.30 1570 ---- ---- ---- ---- 568.30 -1.60 569.90 1575 ---- ---- ---- ---- 564.00 -1.60 565.60 1580 ---- ---- ---- ---- 559.70 -1.50 561.20 1585 ---- ---- ---- ---- 555.40 -1.50 556.90 1590 ---- ---- ---- ---- 551.10 -1.50 552.60 1595 ---- ---- ---- ---- 546.80 -1.50 548.30 1600 ---- ---- ---- ---- 542.50 -1.50 544.00 1605 ---- ---- ---- ---- 538.20 -1.60 539.80 1610 ---- ---- ---- ---- 534.00 -1.50 535.50 1615 ---- ---- ---- ---- 529.70 -1.60 531.30 1620 ---- ---- ---- ---- 525.50 -1.50 527.00 1625 ---- ---- ---- ---- 521.30 -1.50 522.80 1630 ---- ---- ---- ---- 517.10 -1.50 518.60 1635 ---- ---- ---- ---- 512.90 -1.50 514.40 1640 ---- ---- ---- ---- 508.70 -1.50 510.20 1645 ---- ---- ---- ---- 504.50 -1.50 506.00 1650 ---- ---- ---- ---- 500.30 -1.50 501.80 1655 ---- ---- ---- ---- 496.20 -1.50 497.70 1660 ---- ---- ---- ---- 492.10 -1.40 493.50 1665 ---- ---- ---- ---- 487.90 -1.50 489.40 1670 ---- ---- ---- ---- 483.80 -1.50 485.30 1675 ---- ---- ---- ---- 479.70 -1.50 481.20 1680 ---- ---- ---- ---- 475.60 -1.50 477.10 1685 ---- ---- ---- ---- 471.50 -1.50 473.00 1690 ---- ---- ---- ---- 467.50 -1.40 468.90 1695 ---- ---- ---- ---- 463.40 -1.50 464.90 1700 ---- ---- ---- ---- 459.40 -1.40 460.80 1705 ---- ---- ---- ---- 455.30 -1.50 456.80 1710 ---- ---- ---- ---- 451.30 -1.50 452.80 1715 ---- ---- ---- ---- 447.30 -1.50 448.80 1720 ---- ---- ---- ---- 443.30 -1.50 444.80 1725 ---- ---- ---- ---- 439.40 -1.40 440.80 1730 ---- ---- ---- ---- 435.40 -1.40 436.80 1735 ---- ---- ---- ---- 431.50 -1.40 432.90 1740 ---- ---- ---- ---- 427.50 -1.40 428.90 1745 ---- ---- ---- ---- 423.60 -1.40 425.00 1750 ---- ---- ---- ---- 419.70 -1.40 421.10 1755 ---- ---- ---- ---- 415.80 -1.40 417.20 1760 ---- ---- ---- ---- 412.00 -1.40 413.40 1765 ---- ---- ---- ---- 408.10 -1.40 409.50 1770 ---- ---- ---- ---- 404.30 -1.40 405.70 1775 ---- ---- ---- ---- 400.50 -1.40 401.90 1780 ---- ---- ---- ---- 396.70 -1.40 398.10 1785 ---- ---- ---- ---- 392.90 -1.40 394.30 1790 ---- ---- ---- ---- 389.20 -1.30 390.50 1795 ---- ---- ---- ---- 385.50 -1.30 386.80 1800 ---- ---- ---- ---- 381.70 -1.40 383.10 1805 ---- ---- ---- ---- 378.10 -1.30 379.40 1810 ---- ---- ---- ---- 374.40 -1.30 375.70 1815 ---- ---- ---- ---- 370.80 -1.30 372.10 1820 ---- ---- ---- ---- 367.10 -1.40 368.50 1825 ---- ---- ---- ---- 363.50 -1.40 364.90 1830 ---- ---- ---- ---- 360.00 -1.30 361.30 1835 ---- ---- ---- ---- 356.40 -1.40 357.80 1840 ---- ---- ---- ---- 352.90 -1.30 354.20 1845 ---- ---- ---- ---- 349.40 -1.30 350.70 1850 ---- ---- ---- ---- 346.00 -1.30 347.30 1855 ---- ---- ---- ---- 342.50 -1.30 343.80 1860 ---- ---- ---- ---- 339.10 -1.30 340.40 1865 ---- ---- ---- ---- 335.70 -1.30 337.00 1870 ---- ---- ---- ---- 332.40 -1.30 333.70 1875 ---- ---- ---- ---- 329.10 -1.30 330.40 1880 ---- ---- ---- ---- 325.80 -1.30 327.10 1885 ---- ---- ---- ---- 322.50 -1.30 323.80 1890 ---- ---- ---- ---- 319.30 -1.30 320.60 1895 ---- ---- ---- ---- 316.10 -1.30 317.40 1900 ---- ---- ---- ---- 313.00 -1.20 314.20 1905 ---- ---- ---- ---- 309.90 -1.20 311.10 1910 ---- ---- ---- ---- 306.80 -1.20 308.00 1915 ---- ---- ---- ---- 303.70 -1.30 305.00 1920 ---- ---- ---- ---- 300.70 -1.20 301.90 1925 ---- ---- ---- ---- 297.70 -1.20 298.90 1930 ---- ---- ---- ---- 294.70 -1.30 296.00 1935 ---- ---- ---- ---- 291.80 -1.20 293.00 1940 ---- ---- ---- ---- 288.90 -1.20 290.10 1945 ---- ---- ---- ---- 286.10 -1.20 287.30 1950 ---- ---- ---- ---- 283.20 -1.20 284.40 1955 ---- ---- ---- ---- 280.40 -1.20 281.60 1960 ---- ---- ---- ---- 277.70 -1.10 278.80 1965 ---- ---- ---- ---- 274.90 -1.20 276.10 1970 ---- ---- ---- ---- 272.20 -1.20 273.40 1975 ---- ---- ---- ---- 269.50 -1.20 270.70 1980 ---- ---- ---- ---- 266.90 -1.20 268.10 1985 ---- ---- ---- ---- 264.30 -1.10 265.40 1990 ---- ---- ---- ---- 261.70 -1.10 262.80 1995 ---- ---- ---- ---- 259.10 -1.20 260.30 2000 ---- ---- ---- ---- 256.60 -1.10 257.70 2005 ---- ---- ---- ---- 254.10 -1.10 255.20 2010 ---- ---- ---- ---- 251.60 -1.10 252.70 2015 ---- ---- ---- ---- 249.20 -1.10 250.30 2020 ---- ---- ---- ---- 246.80 -1.10 247.90 2025 ---- ---- ---- ---- 244.40 -1.10 245.50 2030 ---- ---- ---- ---- 242.00 -1.10 243.10 2035 ---- ---- ---- ---- 239.70 -1.10 240.80 2040 ---- ---- ---- ---- 237.40 -1.10 238.50 2045 ---- ---- ---- ---- 235.10 -1.10 236.20 2050 ---- ---- ---- ---- 232.90 -1.10 234.00 2055 ---- ---- ---- ---- 230.70 -1.10 231.80 2060 ---- ---- ---- ---- 228.50 -1.10 229.60 2065 ---- ---- ---- ---- 226.40 -1.00 227.40 2070 ---- ---- ---- ---- 224.30 -1.00 225.30 2075 ---- ---- ---- ---- 222.20 -1.00 223.20 2080 ---- ---- ---- ---- 220.10 -1.10 221.20 2085 ---- ---- ---- ---- 218.10 -1.00 219.10 2090 ---- ---- ---- ---- 216.10 -1.10 217.20 2095 ---- ---- ---- ---- 214.20 -1.00 215.20 2100 ---- ---- ---- ---- 212.20 -1.10 213.30 2105 ---- ---- ---- ---- 210.30 -1.10 211.40 2110 ---- ---- ---- ---- 208.50 -1.00 209.50 2115 ---- ---- ---- ---- 206.60 -1.10 207.70 2120 ---- ---- ---- ---- 204.80 -1.00 205.80 2125 ---- ---- ---- ---- 203.10 -1.00 204.10 2130 ---- ---- ---- ---- 201.30 -1.00 202.30 2135 ---- ---- ---- ---- 199.60 -1.00 200.60 2140 ---- ---- ---- ---- 197.90 -1.00 198.90 2145 ---- ---- ---- ---- 196.30 -1.00 197.30 2150 ---- ---- ---- ---- 194.70 -.90 195.60 2155 ---- ---- ---- ---- 193.10 -.90 194.00 2160 ---- ---- ---- ---- 191.50 -.90 192.40 2165 ---- ---- ---- ---- 189.90 -1.00 190.90 2170 ---- ---- ---- ---- 188.40 -1.00 189.40 2175 ---- ---- ---- ---- 186.90 -1.00 187.90 2180 ---- ---- ---- ---- 185.40 -1.00 186.40 2185 ---- ---- ---- ---- 184.00 -.90 184.90 2190 ---- ---- ---- ---- 182.60 -.90 183.50 2195 ---- ---- ---- ---- 181.20 -.90 182.10 2200 ---- ---- ---- ---- 179.80 -.90 180.70 2205 ---- ---- ---- ---- 178.40 -1.00 179.40 2210 ---- ---- ---- ---- 177.10 -.90 178.00 2215 ---- ---- ---- ---- 175.80 -.90 176.70 2220 ---- ---- ---- ---- 174.50 -.90 175.40 2225 ---- ---- ---- ---- 173.20 -.90 174.10 2230 ---- ---- ---- ---- 172.00 -.90 172.90 2235 ---- ---- ---- ---- 170.70 -.90 171.60 2240 ---- ---- ---- ---- 169.50 -.90 170.40 2245 ---- ---- ---- ---- 168.30 -.90 169.20 2250 ---- ---- ---- ---- 167.10 -.90 168.00 2255 ---- ---- ---- ---- 166.00 -.80 166.80 2260 ---- ---- ---- ---- 164.80 -.90 165.70 2265 ---- ---- ---- ---- 163.70 -.80 164.50 2270 ---- ---- ---- ---- 162.60 -.80 163.40 2275 ---- ---- ---- ---- 161.50 -.80 162.30 2280 ---- ---- ---- ---- 160.40 -.80 161.20 2285 ---- ---- ---- ---- 159.30 -.80 160.10 2290 ---- ---- ---- ---- 158.20 -.90 159.10 2295 ---- ---- ---- ---- 157.20 -.80 158.00 2300 ---- ---- ---- ---- 156.10 -.90 157.00 2305 ---- ---- ---- ---- 155.10 -.80 155.90 2310 ---- ---- ---- ---- 154.10 -.80 154.90 2315 ---- ---- ---- ---- 153.10 -.80 153.90 2320 ---- ---- ---- ---- 152.10 -.80 152.90 2325 ---- ---- ---- ---- 151.10 -.80 151.90 2330 ---- ---- ---- ---- 150.20 -.80 151.00 2335 ---- ---- ---- ---- 149.20 -.80 150.00 2340 ---- ---- ---- ---- 148.30 -.80 149.10 2345 ---- ---- ---- ---- 147.30 -.80 148.10 2350 ---- ---- ---- ---- 146.40 -.80 147.20 2355 ---- ---- ---- ---- 145.50 -.80 146.30 2360 ---- ---- ---- ---- 144.60 -.80 145.40 2365 ---- ---- ---- ---- 143.70 -.80 144.50 2370 ---- ---- ---- ---- 142.80 -.80 143.60 2375 ---- ---- ---- ---- 141.90 -.80 142.70 2380 ---- ---- ---- ---- 141.10 -.80 141.90 2390 ---- ---- ---- ---- 139.40 -.80 140.20 2400 ---- ---- ---- ---- 137.70 -.80 138.50 2410 ---- ---- ---- ---- 136.10 -.80 136.90 2420 ---- ---- ---- ---- 134.60 -.70 135.30 2425 ---- ---- ---- ---- 133.80 -.70 134.50 2430 ---- ---- ---- ---- 133.00 -.80 133.80 2440 ---- ---- ---- ---- 131.50 -.70 132.20 2450 ---- ---- ---- ---- 130.10 -.70 130.80 2460 ---- ---- ---- ---- 128.60 -.70 129.30 2470 ---- ---- ---- ---- 127.20 -.70 127.90 2475 ---- ---- ---- ---- 126.50 -.70 127.20 2480 ---- ---- ---- ---- 125.80 -.80 126.60 2500 ---- ---- ---- ---- 123.20 -.70 123.90 2525 ---- ---- ---- ---- 120.10 -.60 120.70 2550 ---- ---- ---- ---- 117.10 -.70 117.80 2575 ---- ---- ---- ---- 114.30 -.60 114.90 2600 ---- ---- ---- ---- 111.60 -.70 112.30 2625 ---- ---- ---- ---- 109.10 -.70 109.80 2650 ---- ---- ---- ---- 106.80 -.60 107.40 2675 ---- ---- ---- ---- 104.50 -.70 105.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1066.10 -2.00 1068.10 1100 ---- ---- ---- ---- 1041.10 -2.00 1043.10 1125 ---- ---- ---- ---- 1016.10 -2.00 1018.10 1150 ---- ---- ---- ---- 991.10 -2.00 993.10 1175 ---- ---- ---- ---- 966.10 -2.00 968.10 1200 ---- ---- ---- ---- 941.10 -2.00 943.10 1225 ---- ---- ---- ---- 916.10 -2.00 918.10 1250 ---- ---- ---- ---- 891.10 -2.00 893.10 1270 ---- ---- ---- ---- 871.30 -2.00 873.30 1275 ---- ---- ---- ---- 866.40 -1.90 868.30 1280 ---- ---- ---- ---- 861.50 -1.90 863.40 1290 ---- ---- ---- ---- 851.70 -1.90 853.60 1300 ---- ---- ---- ---- 842.00 -1.90 843.90 1310 ---- ---- ---- ---- 832.30 -1.90 834.20 1320 ---- ---- ---- ---- 822.70 -1.80 824.50 1325 ---- ---- ---- ---- 817.90 -1.80 819.70 1330 ---- ---- ---- ---- 813.10 -1.80 814.90 1340 ---- ---- ---- ---- 803.60 -1.80 805.40 1350 ---- ---- ---- ---- 794.10 -1.80 795.90 1360 ---- ---- ---- ---- 784.70 -1.70 786.40 1370 ---- ---- ---- ---- 775.30 -1.70 777.00 1375 ---- ---- ---- ---- 770.60 -1.70 772.30 1380 ---- ---- ---- ---- 765.90 -1.80 767.70 1385 ---- ---- ---- ---- 761.30 -1.70 763.00 1390 ---- ---- ---- ---- 756.60 -1.70 758.30 1395 ---- ---- ---- ---- 752.00 -1.70 753.70 1400 ---- ---- ---- ---- 747.40 -1.70 749.10 1405 ---- ---- ---- ---- 742.80 -1.70 744.50 1410 ---- ---- ---- ---- 738.20 -1.60 739.80 1415 ---- ---- ---- ---- 733.60 -1.60 735.20 1420 ---- ---- ---- ---- 729.00 -1.70 730.70 1425 ---- ---- ---- ---- 724.50 -1.60 726.10 1430 ---- ---- ---- ---- 719.90 -1.60 721.50 1435 ---- ---- ---- ---- 715.40 -1.60 717.00 1440 ---- ---- ---- ---- 710.80 -1.60 712.40 1445 ---- ---- ---- ---- 706.30 -1.60 707.90 1450 ---- ---- ---- ---- 701.80 -1.60 703.40 1455 ---- ---- ---- ---- 697.30 -1.60 698.90 1460 ---- ---- ---- ---- 692.80 -1.60 694.40 1465 ---- ---- ---- ---- 688.30 -1.60 689.90 1470 ---- ---- ---- ---- 683.90 -1.50 685.40 1475 ---- ---- ---- ---- 679.40 -1.60 681.00 1480 ---- ---- ---- ---- 675.00 -1.50 676.50 1485 ---- ---- ---- ---- 670.50 -1.60 672.10 1490 ---- ---- ---- ---- 666.10 -1.50 667.60 1495 ---- ---- ---- ---- 661.70 -1.50 663.20 1500 ---- ---- ---- ---- 657.30 -1.50 658.80 1505 ---- ---- ---- ---- 652.90 -1.50 654.40 1510 ---- ---- ---- ---- 648.50 -1.50 650.00 1515 ---- ---- ---- ---- 644.10 -1.50 645.60 1520 ---- ---- ---- ---- 639.80 -1.50 641.30 1525 ---- ---- ---- ---- 635.40 -1.50 636.90 1530 ---- ---- ---- ---- 631.10 -1.50 632.60 1535 ---- ---- ---- ---- 626.70 -1.50 628.20 1540 ---- ---- ---- ---- 622.40 -1.50 623.90 1545 ---- ---- ---- ---- 618.10 -1.50 619.60 1550 ---- ---- ---- ---- 613.80 -1.50 615.30 1555 ---- ---- ---- ---- 609.50 -1.50 611.00 1560 ---- ---- ---- ---- 605.30 -1.40 606.70 1565 ---- ---- ---- ---- 601.00 -1.50 602.50 1570 ---- ---- ---- ---- 596.70 -1.50 598.20 1575 ---- ---- ---- ---- 592.50 -1.40 593.90 1580 ---- ---- ---- ---- 588.30 -1.40 589.70 1585 ---- ---- ---- ---- 584.00 -1.50 585.50 1590 ---- ---- ---- ---- 579.80 -1.50 581.30 1595 ---- ---- ---- ---- 575.60 -1.40 577.00 1600 ---- ---- ---- ---- 571.40 -1.50 572.90 1605 ---- ---- ---- ---- 567.20 -1.50 568.70 1610 ---- ---- ---- ---- 563.10 -1.40 564.50 1615 ---- ---- ---- ---- 558.90 -1.40 560.30 1620 ---- ---- ---- ---- 554.80 -1.40 556.20 1625 ---- ---- ---- ---- 550.60 -1.40 552.00 1630 ---- ---- ---- ---- 546.50 -1.40 547.90 1635 ---- ---- ---- ---- 542.40 -1.40 543.80 1640 ---- ---- ---- ---- 538.30 -1.40 539.70 1645 ---- ---- ---- ---- 534.20 -1.40 535.60 1650 ---- ---- ---- ---- 530.10 -1.40 531.50 1655 ---- ---- ---- ---- 526.00 -1.40 527.40 1660 ---- ---- ---- ---- 522.00 -1.30 523.30 1665 ---- ---- ---- ---- 517.90 -1.40 519.30 1670 ---- ---- ---- ---- 513.90 -1.30 515.20 1675 ---- ---- ---- ---- 509.80 -1.40 511.20 1680 ---- ---- ---- ---- 505.80 -1.40 507.20 1685 ---- ---- ---- ---- 501.80 -1.40 503.20 1690 ---- ---- ---- ---- 497.80 -1.40 499.20 1695 ---- ---- ---- ---- 493.80 -1.40 495.20 1700 ---- ---- ---- ---- 489.90 -1.30 491.20 1705 ---- ---- ---- ---- 485.90 -1.30 487.20 1710 ---- ---- ---- ---- 481.90 -1.40 483.30 1715 ---- ---- ---- ---- 478.00 -1.30 479.30 1720 ---- ---- ---- ---- 474.10 -1.30 475.40 1725 ---- ---- ---- ---- 470.20 -1.30 471.50 1730 ---- ---- ---- ---- 466.20 -1.40 467.60 1735 ---- ---- ---- ---- 462.40 -1.30 463.70 1740 ---- ---- ---- ---- 458.50 -1.30 459.80 1745 ---- ---- ---- ---- 454.60 -1.30 455.90 1750 ---- ---- ---- ---- 450.70 -1.30 452.00 1755 ---- ---- ---- ---- 446.90 -1.30 448.20 1760 ---- ---- ---- ---- 443.10 -1.30 444.40 1765 ---- ---- ---- ---- 439.30 -1.20 440.50 1770 ---- ---- ---- ---- 435.50 -1.20 436.70 1775 ---- ---- ---- ---- 431.70 -1.30 433.00 1780 ---- ---- ---- ---- 427.90 -1.30 429.20 1785 ---- ---- ---- ---- 424.20 -1.20 425.40 1790 ---- ---- ---- ---- 420.40 -1.30 421.70 1795 ---- ---- ---- ---- 416.70 -1.30 418.00 1800 ---- ---- ---- ---- 413.00 -1.30 414.30 1805 ---- ---- ---- ---- 409.40 -1.20 410.60 1810 ---- ---- ---- ---- 405.70 -1.20 406.90 1815 ---- ---- ---- ---- 402.10 -1.20 403.30 1820 ---- ---- ---- ---- 398.50 -1.20 399.70 1825 ---- ---- ---- ---- 394.90 -1.20 396.10 1830 ---- ---- ---- ---- 391.30 -1.20 392.50 1835 ---- ---- ---- ---- 387.70 -1.30 389.00 1840 ---- ---- ---- ---- 384.20 -1.20 385.40 1845 ---- ---- ---- ---- 380.70 -1.20 381.90 1850 ---- ---- ---- ---- 377.20 -1.20 378.40 1855 ---- ---- ---- ---- 373.80 -1.20 375.00 1860 ---- ---- ---- ---- 370.30 -1.20 371.50 1865 ---- ---- ---- ---- 366.90 -1.20 368.10 1870 ---- ---- ---- ---- 363.60 -1.20 364.80 1875 ---- ---- ---- ---- 360.20 -1.20 361.40 1880 ---- ---- ---- ---- 356.90 -1.20 358.10 1885 ---- ---- ---- ---- 353.60 -1.20 354.80 1890 ---- ---- ---- ---- 350.30 -1.20 351.50 1895 ---- ---- ---- ---- 347.10 -1.20 348.30 1900 ---- ---- ---- ---- 343.90 -1.20 345.10 1905 ---- ---- ---- ---- 340.70 -1.20 341.90 1910 ---- ---- ---- ---- 337.60 -1.10 338.70 1915 ---- ---- ---- ---- 334.50 -1.10 335.60 1920 ---- ---- ---- ---- 331.40 -1.20 332.60 1925 ---- ---- ---- ---- 328.40 -1.10 329.50 1930 ---- ---- ---- ---- 325.40 -1.10 326.50 1935 ---- ---- ---- ---- 322.40 -1.10 323.50 1940 ---- ---- ---- ---- 319.50 -1.10 320.60 1945 ---- ---- ---- ---- 316.50 -1.20 317.70 1950 ---- ---- ---- ---- 313.70 -1.10 314.80 1955 ---- ---- ---- ---- 310.80 -1.10 311.90 1960 ---- ---- ---- ---- 308.00 -1.10 309.10 1965 ---- ---- ---- ---- 305.20 -1.10 306.30 1970 ---- ---- ---- ---- 302.50 -1.10 303.60 1975 ---- ---- ---- ---- 299.80 -1.10 300.90 1980 ---- ---- ---- ---- 297.10 -1.10 298.20 1985 ---- ---- ---- ---- 294.40 -1.10 295.50 1990 ---- ---- ---- ---- 291.80 -1.10 292.90 1995 ---- ---- ---- ---- 289.20 -1.10 290.30 2000 ---- ---- ---- ---- 286.60 -1.10 287.70 2005 ---- ---- ---- ---- 284.10 -1.00 285.10 2010 ---- ---- ---- ---- 281.60 -1.00 282.60 2015 ---- ---- ---- ---- 279.10 -1.00 280.10 2020 ---- ---- ---- ---- 276.60 -1.10 277.70 2025 ---- ---- ---- ---- 274.20 -1.00 275.20 2030 ---- ---- ---- ---- 271.80 -1.00 272.80 2035 ---- ---- ---- ---- 269.40 -1.10 270.50 2040 ---- ---- ---- ---- 267.10 -1.00 268.10 2045 ---- ---- ---- ---- 264.80 -1.00 265.80 2050 ---- ---- ---- ---- 262.50 -1.00 263.50 2055 ---- ---- ---- ---- 260.20 -1.00 261.20 2060 ---- ---- ---- ---- 258.00 -1.00 259.00 2065 ---- ---- ---- ---- 255.80 -1.00 256.80 2070 ---- ---- ---- ---- 253.60 -1.00 254.60 2075 ---- ---- ---- ---- 251.50 -1.00 252.50 2080 ---- ---- ---- ---- 249.40 -1.00 250.40 2085 ---- ---- ---- ---- 247.30 -1.00 248.30 2090 ---- ---- ---- ---- 245.20 -1.00 246.20 2095 ---- ---- ---- ---- 243.20 -1.00 244.20 2100 ---- ---- ---- ---- 241.20 -1.00 242.20 2105 ---- ---- ---- ---- 239.30 -.90 240.20 2110 ---- ---- ---- ---- 237.30 -1.00 238.30 2115 ---- ---- ---- ---- 235.40 -1.00 236.40 2120 ---- ---- ---- ---- 233.60 -.90 234.50 2125 ---- ---- ---- ---- 231.70 -1.00 232.70 2130 ---- ---- ---- ---- 229.90 -1.00 230.90 2135 ---- ---- ---- ---- 228.10 -1.00 229.10 2140 ---- ---- ---- ---- 226.40 -.90 227.30 2145 ---- ---- ---- ---- 224.70 -.90 225.60 2150 ---- ---- ---- ---- 223.00 -.90 223.90 2155 ---- ---- ---- ---- 221.30 -1.00 222.30 2160 ---- ---- ---- ---- 219.70 -.90 220.60 2165 ---- ---- ---- ---- 218.10 -.90 219.00 2170 ---- ---- ---- ---- 216.50 -.90 217.40 2175 ---- ---- ---- ---- 215.00 -.90 215.90 2180 ---- ---- ---- ---- 213.50 -.90 214.40 2185 ---- ---- ---- ---- 212.00 -.90 212.90 2190 ---- ---- ---- ---- 210.50 -.90 211.40 2195 ---- ---- ---- ---- 209.10 -.80 209.90 2200 ---- ---- ---- ---- 207.60 -.90 208.50 2205 ---- ---- ---- ---- 206.20 -.90 207.10 2210 ---- ---- ---- ---- 204.90 -.80 205.70 2215 ---- ---- ---- ---- 203.50 -.90 204.40 2220 ---- ---- ---- ---- 202.20 -.80 203.00 2225 ---- ---- ---- ---- 200.90 -.80 201.70 2230 ---- ---- ---- ---- 199.60 -.80 200.40 2235 ---- ---- ---- ---- 198.30 -.90 199.20 2240 ---- ---- ---- ---- 197.10 -.80 197.90 2245 ---- ---- ---- ---- 195.90 -.80 196.70 2250 ---- ---- ---- ---- 194.70 -.80 195.50 2255 ---- ---- ---- ---- 193.50 -.80 194.30 2260 ---- ---- ---- ---- 192.30 -.80 193.10 2265 ---- ---- ---- ---- 191.10 -.90 192.00 2270 ---- ---- ---- ---- 190.00 -.80 190.80 2275 ---- ---- ---- ---- 188.90 -.80 189.70 2280 ---- ---- ---- ---- 187.80 -.80 188.60 2285 ---- ---- ---- ---- 186.70 -.80 187.50 2290 ---- ---- ---- ---- 185.60 -.80 186.40 2295 ---- ---- ---- ---- 184.60 -.80 185.40 2300 ---- ---- ---- ---- 183.50 -.80 184.30 2305 ---- ---- ---- ---- 182.50 -.80 183.30 2310 ---- ---- ---- ---- 181.50 -.80 182.30 2315 ---- ---- ---- ---- 180.50 -.70 181.20 2320 ---- ---- ---- ---- 179.50 -.70 180.20 2325 ---- ---- ---- ---- 178.50 -.80 179.30 2330 ---- ---- ---- ---- 177.50 -.80 178.30 2335 ---- ---- ---- ---- 176.50 -.80 177.30 2340 ---- ---- ---- ---- 175.60 -.80 176.40 2345 ---- ---- ---- ---- 174.60 -.80 175.40 2350 ---- ---- ---- ---- 173.70 -.80 174.50 2355 ---- ---- ---- ---- 172.80 -.80 173.60 2360 ---- ---- ---- ---- 171.90 -.70 172.60 2365 ---- ---- ---- ---- 171.00 -.70 171.70 2370 ---- ---- ---- ---- 170.10 -.70 170.80 2375 ---- ---- ---- ---- 169.20 -.80 170.00 2380 ---- ---- ---- ---- 168.30 -.80 169.10 2385 ---- ---- ---- ---- 167.50 -.70 168.20 2390 ---- ---- ---- ---- 166.60 -.80 167.40 2400 ---- ---- ---- ---- 165.00 -.70 165.70 2410 ---- ---- ---- ---- 163.30 -.80 164.10 2420 ---- ---- ---- ---- 161.70 -.80 162.50 2425 ---- ---- ---- ---- 160.90 -.80 161.70 2430 ---- ---- ---- ---- 160.20 -.70 160.90 2440 ---- ---- ---- ---- 158.60 -.80 159.40 2450 ---- ---- ---- ---- 157.10 -.80 157.90 2460 ---- ---- ---- ---- 155.70 -.70 156.40 2470 ---- ---- ---- ---- 154.30 -.70 155.00 2475 ---- ---- ---- ---- 153.60 -.70 154.30 2480 ---- ---- ---- ---- 152.90 -.70 153.60 2500 ---- ---- ---- ---- 150.20 -.70 150.90 2525 ---- ---- ---- ---- 147.00 -.60 147.60 2550 ---- ---- ---- ---- 143.90 -.70 144.60 2575 ---- ---- ---- ---- 141.10 -.60 141.70 2600 ---- ---- ---- ---- 138.40 -.60 139.00 2625 ---- ---- ---- ---- 135.80 -.60 136.40 2650 ---- ---- ---- ---- 133.40 -.60 134.00 2675 ---- ---- ---- ---- 131.10 -.60 131.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 830.50 -1.70 832.20 1350 ---- ---- ---- ---- 807.30 -1.60 808.90 1375 ---- ---- ---- ---- 784.30 -1.60 785.90 1400 ---- ---- ---- ---- 761.60 -1.60 763.20 1425 ---- ---- ---- ---- 739.20 -1.50 740.70 1450 ---- ---- ---- ---- 717.10 -1.50 718.60 1475 ---- ---- ---- ---- 695.20 -1.40 696.60 1500 ---- ---- ---- ---- 673.50 -1.50 675.00 1520 ---- ---- ---- ---- 656.40 -1.40 657.80 1525 ---- ---- ---- ---- 652.10 -1.40 653.50 1530 ---- ---- ---- ---- 647.90 -1.40 649.30 1540 ---- ---- ---- ---- 639.40 -1.40 640.80 1550 ---- ---- ---- ---- 631.00 -1.40 632.40 1560 ---- ---- ---- ---- 622.60 -1.40 624.00 1570 ---- ---- ---- ---- 614.30 -1.30 615.60 1575 ---- ---- ---- ---- 610.10 -1.40 611.50 1580 ---- ---- ---- ---- 606.00 -1.30 607.30 1590 ---- ---- ---- ---- 597.70 -1.30 599.00 1600 ---- ---- ---- ---- 589.50 -1.30 590.80 1610 ---- ---- ---- ---- 581.30 -1.30 582.60 1615 ---- ---- ---- ---- 577.20 -1.30 578.50 1620 ---- ---- ---- ---- 573.10 -1.30 574.40 1625 ---- ---- ---- ---- 569.10 -1.30 570.40 1630 ---- ---- ---- ---- 565.00 -1.30 566.30 1635 ---- ---- ---- ---- 561.00 -1.30 562.30 1640 ---- ---- ---- ---- 557.00 -1.20 558.20 1645 ---- ---- ---- ---- 553.00 -1.20 554.20 1650 ---- ---- ---- ---- 548.90 -1.30 550.20 1655 ---- ---- ---- ---- 544.90 -1.30 546.20 1660 ---- ---- ---- ---- 541.00 -1.20 542.20 1665 ---- ---- ---- ---- 537.00 -1.20 538.20 1670 ---- ---- ---- ---- 533.00 -1.30 534.30 1675 ---- ---- ---- ---- 529.10 -1.20 530.30 1680 ---- ---- ---- ---- 525.10 -1.30 526.40 1685 ---- ---- ---- ---- 521.20 -1.20 522.40 1690 ---- ---- ---- ---- 517.20 -1.30 518.50 1695 ---- ---- ---- ---- 513.30 -1.30 514.60 1700 ---- ---- ---- ---- 509.40 -1.20 510.60 1705 ---- ---- ---- ---- 505.50 -1.20 506.70 1710 ---- ---- ---- ---- 501.60 -1.30 502.90 1715 ---- ---- ---- ---- 497.80 -1.20 499.00 1720 ---- ---- ---- ---- 493.90 -1.20 495.10 1725 ---- ---- ---- ---- 490.00 -1.30 491.30 1730 ---- ---- ---- ---- 486.20 -1.20 487.40 1735 ---- ---- ---- ---- 482.40 -1.20 483.60 1740 ---- ---- ---- ---- 478.50 -1.20 479.70 1745 ---- ---- ---- ---- 474.70 -1.20 475.90 1750 ---- ---- ---- ---- 470.90 -1.20 472.10 1755 ---- ---- ---- ---- 467.20 -1.10 468.30 1760 ---- ---- ---- ---- 463.40 -1.20 464.60 1765 ---- ---- ---- ---- 459.60 -1.20 460.80 1770 ---- ---- ---- ---- 455.90 -1.10 457.00 1775 ---- ---- ---- ---- 452.10 -1.20 453.30 1780 ---- ---- ---- ---- 448.40 -1.20 449.60 1785 ---- ---- ---- ---- 444.70 -1.20 445.90 1790 ---- ---- ---- ---- 441.00 -1.20 442.20 1795 ---- ---- ---- ---- 437.40 -1.10 438.50 1800 ---- ---- ---- ---- 433.70 -1.20 434.90 1805 ---- ---- ---- ---- 430.10 -1.10 431.20 1810 ---- ---- ---- ---- 426.50 -1.10 427.60 1815 ---- ---- ---- ---- 422.90 -1.10 424.00 1820 ---- ---- ---- ---- 419.30 -1.10 420.40 1825 ---- ---- ---- ---- 415.70 -1.20 416.90 1830 ---- ---- ---- ---- 412.20 -1.10 413.30 1835 ---- ---- ---- ---- 408.70 -1.10 409.80 1840 ---- ---- ---- ---- 405.20 -1.10 406.30 1845 ---- ---- ---- ---- 401.70 -1.10 402.80 1850 ---- ---- ---- ---- 398.30 -1.10 399.40 1855 ---- ---- ---- ---- 394.80 -1.10 395.90 1860 ---- ---- ---- ---- 391.40 -1.10 392.50 1865 ---- ---- ---- ---- 388.00 -1.20 389.20 1870 ---- ---- ---- ---- 384.70 -1.10 385.80 1875 ---- ---- ---- ---- 381.40 -1.10 382.50 1880 ---- ---- ---- ---- 378.10 -1.10 379.20 1885 ---- ---- ---- ---- 374.80 -1.10 375.90 1890 ---- ---- ---- ---- 371.60 -1.00 372.60 1895 ---- ---- ---- ---- 368.30 -1.10 369.40 1900 ---- ---- ---- ---- 365.20 -1.00 366.20 1905 ---- ---- ---- ---- 362.00 -1.10 363.10 1910 ---- ---- ---- ---- 358.90 -1.00 359.90 1915 ---- ---- ---- ---- 355.80 -1.00 356.80 1920 ---- ---- ---- ---- 352.70 -1.10 353.80 1925 ---- ---- ---- ---- 349.70 -1.00 350.70 1930 ---- ---- ---- ---- 346.70 -1.00 347.70 1935 ---- ---- ---- ---- 343.70 -1.10 344.80 1940 ---- ---- ---- ---- 340.80 -1.00 341.80 1945 ---- ---- ---- ---- 337.90 -1.10 339.00 1950 ---- ---- ---- ---- 335.10 -1.00 336.10 1955 ---- ---- ---- ---- 332.20 -1.10 333.30 1960 ---- ---- ---- ---- 329.40 -1.10 330.50 1965 ---- ---- ---- ---- 326.70 -1.00 327.70 1970 ---- ---- ---- ---- 323.90 -1.00 324.90 1975 ---- ---- ---- ---- 321.20 -1.00 322.20 1980 ---- ---- ---- ---- 318.60 -1.00 319.60 1985 ---- ---- ---- ---- 315.90 -1.00 316.90 1990 ---- ---- ---- ---- 313.30 -1.00 314.30 1995 ---- ---- ---- ---- 310.70 -1.00 311.70 2000 ---- ---- ---- ---- 308.20 -1.00 309.20 2005 ---- ---- ---- ---- 305.70 -.90 306.60 2010 ---- ---- ---- ---- 303.20 -.90 304.10 2015 ---- ---- ---- ---- 300.70 -1.00 301.70 2020 ---- ---- ---- ---- 298.30 -.90 299.20 2025 ---- ---- ---- ---- 295.90 -.90 296.80 2030 ---- ---- ---- ---- 293.50 -.90 294.40 2035 ---- ---- ---- ---- 291.10 -1.00 292.10 2040 ---- ---- ---- ---- 288.80 -1.00 289.80 2045 ---- ---- ---- ---- 286.50 -.90 287.40 2050 ---- ---- ---- ---- 284.20 -1.00 285.20 2055 ---- ---- ---- ---- 282.00 -.90 282.90 2060 ---- ---- ---- ---- 279.80 -.90 280.70 2065 ---- ---- ---- ---- 277.60 -.90 278.50 2070 ---- ---- ---- ---- 275.40 -.90 276.30 2075 ---- ---- ---- ---- 273.30 -.90 274.20 2080 ---- ---- ---- ---- 271.20 -.90 272.10 2085 ---- ---- ---- ---- 269.10 -.90 270.00 2090 ---- ---- ---- ---- 267.10 -.90 268.00 2095 ---- ---- ---- ---- 265.10 -.90 266.00 2100 ---- ---- ---- ---- 263.10 -.90 264.00 2105 ---- ---- ---- ---- 261.10 -.90 262.00 2110 ---- ---- ---- ---- 259.20 -.90 260.10 2115 ---- ---- ---- ---- 257.30 -.90 258.20 2120 ---- ---- ---- ---- 255.40 -.90 256.30 2125 ---- ---- ---- ---- 253.60 -.90 254.50 2130 ---- ---- ---- ---- 251.80 -.90 252.70 2135 ---- ---- ---- ---- 250.00 -.90 250.90 2140 ---- ---- ---- ---- 248.30 -.80 249.10 2145 ---- ---- ---- ---- 246.60 -.80 247.40 2150 ---- ---- ---- ---- 244.90 -.80 245.70 2155 ---- ---- ---- ---- 243.20 -.90 244.10 2160 ---- ---- ---- ---- 241.60 -.90 242.50 2165 ---- ---- ---- ---- 240.00 -.90 240.90 2170 ---- ---- ---- ---- 238.40 -.90 239.30 2175 ---- ---- ---- ---- 236.90 -.90 237.80 2180 ---- ---- ---- ---- 235.40 -.80 236.20 2185 ---- ---- ---- ---- 233.90 -.80 234.70 2190 ---- ---- ---- ---- 232.40 -.90 233.30 2195 ---- ---- ---- ---- 231.00 -.80 231.80 2200 ---- ---- ---- ---- 229.60 -.80 230.40 2205 ---- ---- ---- ---- 228.20 -.90 229.10 2210 ---- ---- ---- ---- 226.90 -.80 227.70 2215 ---- ---- ---- ---- 225.50 -.80 226.30 2220 ---- ---- ---- ---- 224.20 -.80 225.00 2225 ---- ---- ---- ---- 222.90 -.80 223.70 2230 ---- ---- ---- ---- 221.70 -.80 222.50 2235 ---- ---- ---- ---- 220.40 -.80 221.20 2240 ---- ---- ---- ---- 219.20 -.80 220.00 2245 ---- ---- ---- ---- 218.00 -.80 218.80 2250 ---- ---- ---- ---- 216.80 -.80 217.60 2255 ---- ---- ---- ---- 215.60 -.80 216.40 2260 ---- ---- ---- ---- 214.50 -.80 215.30 2265 ---- ---- ---- ---- 213.30 -.80 214.10 2270 ---- ---- ---- ---- 212.20 -.80 213.00 2275 ---- ---- ---- ---- 211.10 -.80 211.90 2280 ---- ---- ---- ---- 210.00 -.80 210.80 2285 ---- ---- ---- ---- 209.00 -.80 209.80 2290 ---- ---- ---- ---- 207.90 -.80 208.70 2295 ---- ---- ---- ---- 206.90 -.80 207.70 2300 ---- ---- ---- ---- 205.90 -.70 206.60 2305 ---- ---- ---- ---- 204.90 -.70 205.60 2310 ---- ---- ---- ---- 203.90 -.70 204.60 2315 ---- ---- ---- ---- 202.90 -.70 203.60 2320 ---- ---- ---- ---- 201.90 -.80 202.70 2325 ---- ---- ---- ---- 200.90 -.80 201.70 2330 ---- ---- ---- ---- 200.00 -.70 200.70 2335 ---- ---- ---- ---- 199.10 -.70 199.80 2340 ---- ---- ---- ---- 198.10 -.80 198.90 2345 ---- ---- ---- ---- 197.20 -.80 198.00 2350 ---- ---- ---- ---- 196.30 -.70 197.00 2355 ---- ---- ---- ---- 195.40 -.70 196.10 2360 ---- ---- ---- ---- 194.50 -.70 195.20 2365 ---- ---- ---- ---- 193.60 -.80 194.40 2370 ---- ---- ---- ---- 192.80 -.70 193.50 2375 ---- ---- ---- ---- 191.90 -.70 192.60 2380 ---- ---- ---- ---- 191.10 -.70 191.80 2385 ---- ---- ---- ---- 190.20 -.70 190.90 2390 ---- ---- ---- ---- 189.40 -.70 190.10 2395 ---- ---- ---- ---- 188.60 -.70 189.30 2400 ---- ---- ---- ---- 187.80 -.70 188.50 2410 ---- ---- ---- ---- 186.20 -.70 186.90 2420 ---- ---- ---- ---- 184.60 -.70 185.30 2425 ---- ---- ---- ---- 183.80 -.70 184.50 2430 ---- ---- ---- ---- 183.10 -.70 183.80 2440 ---- ---- ---- ---- 181.60 -.70 182.30 2450 ---- ---- ---- ---- 180.10 -.70 180.80 2460 ---- ---- ---- ---- 178.70 -.70 179.40 2470 ---- ---- ---- ---- 177.30 -.70 178.00 2475 ---- ---- ---- ---- 176.60 -.70 177.30 2480 ---- ---- ---- ---- 175.90 -.70 176.60 2490 ---- ---- ---- ---- 174.60 -.70 175.30 2500 ---- ---- ---- ---- 173.30 -.70 174.00 2525 ---- ---- ---- ---- 170.20 -.60 170.80 2550 ---- ---- ---- ---- 167.20 -.60 167.80 2575 ---- ---- ---- ---- 164.40 -.60 165.00 2600 ---- ---- ---- ---- 161.70 -.70 162.40 2625 ---- ---- ---- ---- 159.20 -.60 159.80 2650 ---- ---- ---- ---- 156.90 -.60 157.50 2675 ---- ---- ---- ---- 154.60 -.60 155.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 830.20 -1.60 831.80 1375 ---- ---- ---- ---- 807.70 -1.50 809.20 1400 ---- ---- ---- ---- 785.40 -1.50 786.90 1425 ---- ---- ---- ---- 763.40 -1.40 764.80 1450 ---- ---- ---- ---- 741.60 -1.40 743.00 1475 ---- ---- ---- ---- 720.00 -1.40 721.40 1500 ---- ---- ---- ---- 698.70 -1.40 700.10 1525 ---- ---- ---- ---- 677.70 -1.30 679.00 1530 ---- ---- ---- ---- 673.50 -1.30 674.80 1540 ---- ---- ---- ---- 665.10 -1.40 666.50 1550 ---- ---- ---- ---- 656.80 -1.40 658.20 1560 ---- ---- ---- ---- 648.60 -1.30 649.90 1570 ---- ---- ---- ---- 640.30 -1.30 641.60 1575 ---- ---- ---- ---- 636.20 -1.30 637.50 1580 ---- ---- ---- ---- 632.20 -1.20 633.40 1590 ---- ---- ---- ---- 624.00 -1.30 625.30 1600 ---- ---- ---- ---- 615.90 -1.20 617.10 1610 ---- ---- ---- ---- 607.80 -1.30 609.10 1620 ---- ---- ---- ---- 599.80 -1.20 601.00 1625 ---- ---- ---- ---- 595.80 -1.20 597.00 1630 ---- ---- ---- ---- 591.80 -1.20 593.00 1635 ---- ---- ---- ---- 587.80 -1.20 589.00 1640 ---- ---- ---- ---- 583.80 -1.20 585.00 1645 ---- ---- ---- ---- 579.80 -1.20 581.00 1650 ---- ---- ---- ---- 575.90 -1.20 577.10 1655 ---- ---- ---- ---- 571.90 -1.20 573.10 1660 ---- ---- ---- ---- 568.00 -1.20 569.20 1665 ---- ---- ---- ---- 564.00 -1.20 565.20 1670 ---- ---- ---- ---- 560.10 -1.20 561.30 1675 ---- ---- ---- ---- 556.20 -1.20 557.40 1680 ---- ---- ---- ---- 552.30 -1.20 553.50 1685 ---- ---- ---- ---- 548.40 -1.20 549.60 1690 ---- ---- ---- ---- 544.50 -1.20 545.70 1695 ---- ---- ---- ---- 540.60 -1.20 541.80 1700 ---- ---- ---- ---- 536.80 -1.20 538.00 1705 ---- ---- ---- ---- 532.90 -1.20 534.10 1710 ---- ---- ---- ---- 529.10 -1.10 530.20 1715 ---- ---- ---- ---- 525.20 -1.20 526.40 1720 ---- ---- ---- ---- 521.40 -1.20 522.60 1725 ---- ---- ---- ---- 517.60 -1.10 518.70 1730 ---- ---- ---- ---- 513.80 -1.10 514.90 1735 ---- ---- ---- ---- 510.00 -1.10 511.10 1740 ---- ---- ---- ---- 506.20 -1.10 507.30 1745 ---- ---- ---- ---- 502.40 -1.20 503.60 1750 ---- ---- ---- ---- 498.60 -1.20 499.80 1755 ---- ---- ---- ---- 494.90 -1.10 496.00 1760 ---- ---- ---- ---- 491.10 -1.20 492.30 1765 ---- ---- ---- ---- 487.40 -1.10 488.50 1770 ---- ---- ---- ---- 483.70 -1.10 484.80 1775 ---- ---- ---- ---- 479.90 -1.20 481.10 1780 ---- ---- ---- ---- 476.20 -1.20 477.40 1785 ---- ---- ---- ---- 472.50 -1.20 473.70 1790 ---- ---- ---- ---- 468.90 -1.10 470.00 1795 ---- ---- ---- ---- 465.20 -1.10 466.30 1800 ---- ---- ---- ---- 461.60 -1.10 462.70 1805 ---- ---- ---- ---- 457.90 -1.10 459.00 1810 ---- ---- ---- ---- 454.30 -1.10 455.40 1815 ---- ---- ---- ---- 450.70 -1.10 451.80 1820 ---- ---- ---- ---- 447.10 -1.10 448.20 1825 ---- ---- ---- ---- 443.50 -1.10 444.60 1830 ---- ---- ---- ---- 440.00 -1.10 441.10 1835 ---- ---- ---- ---- 436.50 -1.00 437.50 1840 ---- ---- ---- ---- 432.90 -1.10 434.00 1845 ---- ---- ---- ---- 429.40 -1.10 430.50 1850 ---- ---- ---- ---- 426.00 -1.10 427.10 1855 ---- ---- ---- ---- 422.50 -1.10 423.60 1860 ---- ---- ---- ---- 419.10 -1.10 420.20 1865 ---- ---- ---- ---- 415.70 -1.10 416.80 1870 ---- ---- ---- ---- 412.30 -1.10 413.40 1875 ---- ---- ---- ---- 408.90 -1.10 410.00 1880 ---- ---- ---- ---- 405.60 -1.10 406.70 1885 ---- ---- ---- ---- 402.30 -1.00 403.30 1890 ---- ---- ---- ---- 399.00 -1.00 400.00 1895 ---- ---- ---- ---- 395.70 -1.10 396.80 1900 ---- ---- ---- ---- 392.50 -1.00 393.50 1905 ---- ---- ---- ---- 389.30 -1.00 390.30 1910 ---- ---- ---- ---- 386.10 -1.00 387.10 1915 ---- ---- ---- ---- 383.00 -1.00 384.00 1920 ---- ---- ---- ---- 379.80 -1.10 380.90 1925 ---- ---- ---- ---- 376.80 -1.00 377.80 1930 ---- ---- ---- ---- 373.70 -1.00 374.70 1935 ---- ---- ---- ---- 370.70 -1.00 371.70 1940 ---- ---- ---- ---- 367.70 -1.00 368.70 1945 ---- ---- ---- ---- 364.70 -1.00 365.70 1950 ---- ---- ---- ---- 361.80 -1.00 362.80 1955 ---- ---- ---- ---- 358.90 -1.00 359.90 1960 ---- ---- ---- ---- 356.00 -1.00 357.00 1965 ---- ---- ---- ---- 353.20 -1.00 354.20 1970 ---- ---- ---- ---- 350.40 -1.00 351.40 1975 ---- ---- ---- ---- 347.70 -.90 348.60 1980 ---- ---- ---- ---- 344.90 -1.00 345.90 1985 ---- ---- ---- ---- 342.20 -1.00 343.20 1990 ---- ---- ---- ---- 339.60 -.90 340.50 1995 ---- ---- ---- ---- 336.90 -1.00 337.90 2000 ---- ---- ---- ---- 334.30 -1.00 335.30 2005 ---- ---- ---- ---- 331.80 -.90 332.70 2010 ---- ---- ---- ---- 329.20 -1.00 330.20 2015 ---- ---- ---- ---- 326.70 -1.00 327.70 2020 ---- ---- ---- ---- 324.20 -1.00 325.20 2025 ---- ---- ---- ---- 321.80 -.90 322.70 2030 ---- ---- ---- ---- 319.40 -.90 320.30 2035 ---- ---- ---- ---- 317.00 -.90 317.90 2040 ---- ---- ---- ---- 314.60 -.90 315.50 2045 ---- ---- ---- ---- 312.30 -.90 313.20 2050 ---- ---- ---- ---- 309.90 -1.00 310.90 2055 ---- ---- ---- ---- 307.70 -.90 308.60 2060 ---- ---- ---- ---- 305.40 -.90 306.30 2065 ---- ---- ---- ---- 303.20 -.90 304.10 2070 ---- ---- ---- ---- 301.00 -.90 301.90 2075 ---- ---- ---- ---- 298.80 -.90 299.70 2080 ---- ---- ---- ---- 296.60 -.90 297.50 2085 ---- ---- ---- ---- 294.50 -.90 295.40 2090 ---- ---- ---- ---- 292.40 -.90 293.30 2095 ---- ---- ---- ---- 290.30 -.90 291.20 2100 ---- ---- ---- ---- 288.30 -.90 289.20 2105 ---- ---- ---- ---- 286.30 -.90 287.20 2110 ---- ---- ---- ---- 284.30 -.90 285.20 2115 ---- ---- ---- ---- 282.40 -.80 283.20 2120 ---- ---- ---- ---- 280.40 -.90 281.30 2125 ---- ---- ---- ---- 278.50 -.90 279.40 2130 ---- ---- ---- ---- 276.70 -.90 277.60 2135 ---- ---- ---- ---- 274.80 -.90 275.70 2140 ---- ---- ---- ---- 273.00 -.90 273.90 2145 ---- ---- ---- ---- 271.30 -.80 272.10 2150 ---- ---- ---- ---- 269.50 -.90 270.40 2155 ---- ---- ---- ---- 267.80 -.90 268.70 2160 ---- ---- ---- ---- 266.10 -.90 267.00 2165 ---- ---- ---- ---- 264.50 -.80 265.30 2170 ---- ---- ---- ---- 262.90 -.80 263.70 2175 ---- ---- ---- ---- 261.30 -.80 262.10 2180 ---- ---- ---- ---- 259.70 -.80 260.50 2185 ---- ---- ---- ---- 258.20 -.80 259.00 2190 ---- ---- ---- ---- 256.70 -.80 257.50 2195 ---- ---- ---- ---- 255.20 -.80 256.00 2200 ---- ---- ---- ---- 253.70 -.90 254.60 2205 ---- ---- ---- ---- 252.30 -.80 253.10 2210 ---- ---- ---- ---- 250.90 -.80 251.70 2215 ---- ---- ---- ---- 249.50 -.90 250.40 2220 ---- ---- ---- ---- 248.20 -.80 249.00 2225 ---- ---- ---- ---- 246.90 -.80 247.70 2230 ---- ---- ---- ---- 245.60 -.80 246.40 2235 ---- ---- ---- ---- 244.30 -.80 245.10 2240 ---- ---- ---- ---- 243.00 -.80 243.80 2245 ---- ---- ---- ---- 241.80 -.80 242.60 2250 ---- ---- ---- ---- 240.60 -.80 241.40 2255 ---- ---- ---- ---- 239.40 -.80 240.20 2260 ---- ---- ---- ---- 238.30 -.70 239.00 2265 ---- ---- ---- ---- 237.10 -.80 237.90 2270 ---- ---- ---- ---- 236.00 -.70 236.70 2275 ---- ---- ---- ---- 234.90 -.70 235.60 2280 ---- ---- ---- ---- 233.80 -.70 234.50 2285 ---- ---- ---- ---- 232.70 -.80 233.50 2290 ---- ---- ---- ---- 231.60 -.80 232.40 2295 ---- ---- ---- ---- 230.60 -.80 231.40 2300 ---- ---- ---- ---- 229.60 -.70 230.30 2305 ---- ---- ---- ---- 228.60 -.70 229.30 2310 ---- ---- ---- ---- 227.60 -.70 228.30 2315 ---- ---- ---- ---- 226.60 -.70 227.30 2320 ---- ---- ---- ---- 225.60 -.80 226.40 2325 ---- ---- ---- ---- 224.70 -.70 225.40 2330 ---- ---- ---- ---- 223.70 -.80 224.50 2335 ---- ---- ---- ---- 222.80 -.70 223.50 2340 ---- ---- ---- ---- 221.90 -.70 222.60 2345 ---- ---- ---- ---- 220.90 -.80 221.70 2350 ---- ---- ---- ---- 220.00 -.80 220.80 2355 ---- ---- ---- ---- 219.20 -.70 219.90 2360 ---- ---- ---- ---- 218.30 -.70 219.00 2365 ---- ---- ---- ---- 217.40 -.70 218.10 2370 ---- ---- ---- ---- 216.60 -.70 217.30 2375 ---- ---- ---- ---- 215.70 -.70 216.40 2380 ---- ---- ---- ---- 214.90 -.70 215.60 2385 ---- ---- ---- ---- 214.00 -.70 214.70 2390 ---- ---- ---- ---- 213.20 -.70 213.90 2400 ---- ---- ---- ---- 211.60 -.70 212.30 2410 ---- ---- ---- ---- 210.00 -.70 210.70 2420 ---- ---- ---- ---- 208.50 -.70 209.20 2425 ---- ---- ---- ---- 207.70 -.70 208.40 2430 ---- ---- ---- ---- 206.90 -.70 207.60 2440 ---- ---- ---- ---- 205.50 -.70 206.20 2450 ---- ---- ---- ---- 204.00 -.70 204.70 2460 ---- ---- ---- ---- 202.60 -.70 203.30 2470 ---- ---- ---- ---- 201.20 -.70 201.90 2475 ---- ---- ---- ---- 200.50 -.70 201.20 2480 ---- ---- ---- ---- 199.90 -.60 200.50 2500 ---- ---- ---- ---- 197.30 -.60 197.90 2525 ---- ---- ---- ---- 194.10 -.70 194.80 2550 ---- ---- ---- ---- 191.20 -.70 191.90 2575 ---- ---- ---- ---- 188.40 -.70 189.10 2600 ---- ---- ---- ---- 185.80 -.60 186.40 2625 ---- ---- ---- ---- 183.30 -.60 183.90 2650 ---- ---- ---- ---- 181.00 -.60 181.60 2675 ---- ---- ---- ---- 178.80 -.60 179.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 844.00 -1.50 845.50 1375 ---- ---- ---- ---- 821.80 -1.50 823.30 1400 ---- ---- ---- ---- 799.90 -1.50 801.40 1425 ---- ---- ---- ---- 778.30 -1.40 779.70 1450 ---- ---- ---- ---- 756.90 -1.30 758.20 1475 ---- ---- ---- ---- 735.70 -1.30 737.00 1500 ---- ---- ---- ---- 714.70 -1.30 716.00 1525 ---- ---- ---- ---- 694.00 -1.20 695.20 1550 ---- ---- ---- ---- 673.40 -1.30 674.70 1560 ---- ---- ---- ---- 665.30 -1.30 666.60 1570 ---- ---- ---- ---- 657.20 -1.20 658.40 1575 ---- ---- ---- ---- 653.20 -1.20 654.40 1580 ---- ---- ---- ---- 649.10 -1.30 650.40 1590 ---- ---- ---- ---- 641.10 -1.20 642.30 1600 ---- ---- ---- ---- 633.10 -1.20 634.30 1610 ---- ---- ---- ---- 625.10 -1.20 626.30 1620 ---- ---- ---- ---- 617.20 -1.20 618.40 1625 ---- ---- ---- ---- 613.20 -1.20 614.40 1630 ---- ---- ---- ---- 609.30 -1.20 610.50 1640 ---- ---- ---- ---- 601.40 -1.20 602.60 1650 ---- ---- ---- ---- 593.60 -1.20 594.80 1655 ---- ---- ---- ---- 589.70 -1.20 590.90 1660 ---- ---- ---- ---- 585.80 -1.20 587.00 1665 ---- ---- ---- ---- 581.90 -1.20 583.10 1670 ---- ---- ---- ---- 578.10 -1.10 579.20 1675 ---- ---- ---- ---- 574.20 -1.10 575.30 1680 ---- ---- ---- ---- 570.30 -1.20 571.50 1685 ---- ---- ---- ---- 566.50 -1.10 567.60 1690 ---- ---- ---- ---- 562.60 -1.20 563.80 1695 ---- ---- ---- ---- 558.80 -1.20 560.00 1700 ---- ---- ---- ---- 555.00 -1.10 556.10 1705 ---- ---- ---- ---- 551.20 -1.10 552.30 1710 ---- ---- ---- ---- 547.40 -1.10 548.50 1715 ---- ---- ---- ---- 543.60 -1.10 544.70 1720 ---- ---- ---- ---- 539.80 -1.10 540.90 1725 ---- ---- ---- ---- 536.00 -1.20 537.20 1730 ---- ---- ---- ---- 532.30 -1.10 533.40 1735 ---- ---- ---- ---- 528.50 -1.10 529.60 1740 ---- ---- ---- ---- 524.80 -1.10 525.90 1745 ---- ---- ---- ---- 521.00 -1.10 522.10 1750 ---- ---- ---- ---- 517.30 -1.10 518.40 1755 ---- ---- ---- ---- 513.60 -1.10 514.70 1760 ---- ---- ---- ---- 509.80 -1.10 510.90 1765 ---- ---- ---- ---- 506.10 -1.10 507.20 1770 ---- ---- ---- ---- 502.40 -1.10 503.50 1775 ---- ---- ---- ---- 498.80 -1.10 499.90 1780 ---- ---- ---- ---- 495.10 -1.10 496.20 1785 ---- ---- ---- ---- 491.40 -1.10 492.50 1790 ---- ---- ---- ---- 487.80 -1.10 488.90 1795 ---- ---- ---- ---- 484.10 -1.10 485.20 1800 ---- ---- ---- ---- 480.50 -1.10 481.60 1805 ---- ---- ---- ---- 476.90 -1.10 478.00 1810 ---- ---- ---- ---- 473.30 -1.10 474.40 1815 ---- ---- ---- ---- 469.70 -1.10 470.80 1820 ---- ---- ---- ---- 466.20 -1.00 467.20 1825 ---- ---- ---- ---- 462.60 -1.10 463.70 1830 ---- ---- ---- ---- 459.10 -1.00 460.10 1835 ---- ---- ---- ---- 455.60 -1.00 456.60 1840 ---- ---- ---- ---- 452.10 -1.00 453.10 1845 ---- ---- ---- ---- 448.60 -1.00 449.60 1850 ---- ---- ---- ---- 445.10 -1.10 446.20 1855 ---- ---- ---- ---- 441.70 -1.00 442.70 1860 ---- ---- ---- ---- 438.30 -1.00 439.30 1865 ---- ---- ---- ---- 434.90 -1.00 435.90 1870 ---- ---- ---- ---- 431.50 -1.00 432.50 1875 ---- ---- ---- ---- 428.10 -1.00 429.10 1880 ---- ---- ---- ---- 424.80 -1.00 425.80 1885 ---- ---- ---- ---- 421.50 -1.00 422.50 1890 ---- ---- ---- ---- 418.20 -1.00 419.20 1895 ---- ---- ---- ---- 414.90 -1.00 415.90 1900 ---- ---- ---- ---- 411.70 -1.00 412.70 1905 ---- ---- ---- ---- 408.50 -1.00 409.50 1910 ---- ---- ---- ---- 405.30 -1.00 406.30 1915 ---- ---- ---- ---- 402.10 -1.00 403.10 1920 ---- ---- ---- ---- 399.00 -1.00 400.00 1925 ---- ---- ---- ---- 395.90 -1.00 396.90 1930 ---- ---- ---- ---- 392.80 -1.00 393.80 1935 ---- ---- ---- ---- 389.80 -1.00 390.80 1940 ---- ---- ---- ---- 386.80 -1.00 387.80 1945 ---- ---- ---- ---- 383.80 -1.00 384.80 1950 ---- ---- ---- ---- 380.90 -1.00 381.90 1955 ---- ---- ---- ---- 378.00 -1.00 379.00 1960 ---- ---- ---- ---- 375.10 -1.00 376.10 1965 ---- ---- ---- ---- 372.30 -.90 373.20 1970 ---- ---- ---- ---- 369.50 -.90 370.40 1975 ---- ---- ---- ---- 366.70 -1.00 367.70 1980 ---- ---- ---- ---- 364.00 -.90 364.90 1985 ---- ---- ---- ---- 361.30 -.90 362.20 1990 ---- ---- ---- ---- 358.60 -.90 359.50 1995 ---- ---- ---- ---- 356.00 -.90 356.90 2000 ---- ---- ---- ---- 353.40 -.90 354.30 2005 ---- ---- ---- ---- 350.80 -.90 351.70 2010 ---- ---- ---- ---- 348.20 -1.00 349.20 2015 ---- ---- ---- ---- 345.70 -1.00 346.70 2020 ---- ---- ---- ---- 343.20 -1.00 344.20 2025 ---- ---- ---- ---- 340.80 -.90 341.70 2030 ---- ---- ---- ---- 338.40 -.90 339.30 2035 ---- ---- ---- ---- 336.00 -.90 336.90 2040 ---- ---- ---- ---- 333.60 -.90 334.50 2045 ---- ---- ---- ---- 331.30 -.90 332.20 2050 ---- ---- ---- ---- 329.00 -.90 329.90 2055 ---- ---- ---- ---- 326.70 -.90 327.60 2060 ---- ---- ---- ---- 324.40 -.90 325.30 2065 ---- ---- ---- ---- 322.20 -.90 323.10 2070 ---- ---- ---- ---- 320.00 -.90 320.90 2075 ---- ---- ---- ---- 317.80 -.90 318.70 2080 ---- ---- ---- ---- 315.70 -.80 316.50 2085 ---- ---- ---- ---- 313.50 -.90 314.40 2090 ---- ---- ---- ---- 311.40 -.90 312.30 2095 ---- ---- ---- ---- 309.40 -.80 310.20 2100 ---- ---- ---- ---- 307.30 -.90 308.20 2105 ---- ---- ---- ---- 305.30 -.90 306.20 2110 ---- ---- ---- ---- 303.30 -.90 304.20 2115 ---- ---- ---- ---- 301.40 -.80 302.20 2120 ---- ---- ---- ---- 299.40 -.90 300.30 2125 ---- ---- ---- ---- 297.60 -.80 298.40 2130 ---- ---- ---- ---- 295.70 -.80 296.50 2135 ---- ---- ---- ---- 293.80 -.90 294.70 2140 ---- ---- ---- ---- 292.00 -.90 292.90 2145 ---- ---- ---- ---- 290.30 -.80 291.10 2150 ---- ---- ---- ---- 288.50 -.80 289.30 2155 ---- ---- ---- ---- 286.80 -.80 287.60 2160 ---- ---- ---- ---- 285.10 -.80 285.90 2165 ---- ---- ---- ---- 283.40 -.90 284.30 2170 ---- ---- ---- ---- 281.80 -.80 282.60 2175 ---- ---- ---- ---- 280.20 -.80 281.00 2180 ---- ---- ---- ---- 278.70 -.80 279.50 2185 ---- ---- ---- ---- 277.10 -.80 277.90 2190 ---- ---- ---- ---- 275.60 -.80 276.40 2195 ---- ---- ---- ---- 274.10 -.80 274.90 2200 ---- ---- ---- ---- 272.70 -.80 273.50 2205 ---- ---- ---- ---- 271.30 -.80 272.10 2210 ---- ---- ---- ---- 269.90 -.80 270.70 2215 ---- ---- ---- ---- 268.50 -.80 269.30 2220 ---- ---- ---- ---- 267.10 -.80 267.90 2225 ---- ---- ---- ---- 265.80 -.80 266.60 2230 ---- ---- ---- ---- 264.50 -.80 265.30 2235 ---- ---- ---- ---- 263.30 -.80 264.10 2240 ---- ---- ---- ---- 262.00 -.80 262.80 2245 ---- ---- ---- ---- 260.80 -.80 261.60 2250 ---- ---- ---- ---- 259.60 -.80 260.40 2255 ---- ---- ---- ---- 258.40 -.80 259.20 2260 ---- ---- ---- ---- 257.30 -.70 258.00 2265 ---- ---- ---- ---- 256.10 -.80 256.90 2270 ---- ---- ---- ---- 255.00 -.80 255.80 2275 ---- ---- ---- ---- 253.90 -.80 254.70 2280 ---- ---- ---- ---- 252.90 -.70 253.60 2285 ---- ---- ---- ---- 251.80 -.70 252.50 2290 ---- ---- ---- ---- 250.80 -.70 251.50 2295 ---- ---- ---- ---- 249.70 -.80 250.50 2300 ---- ---- ---- ---- 248.70 -.80 249.50 2305 ---- ---- ---- ---- 247.70 -.80 248.50 2310 ---- ---- ---- ---- 246.80 -.70 247.50 2315 ---- ---- ---- ---- 245.80 -.70 246.50 2320 ---- ---- ---- ---- 244.90 -.70 245.60 2325 ---- ---- ---- ---- 243.90 -.80 244.70 2330 ---- ---- ---- ---- 243.00 -.70 243.70 2335 ---- ---- ---- ---- 242.10 -.70 242.80 2340 ---- ---- ---- ---- 241.20 -.70 241.90 2345 ---- ---- ---- ---- 240.30 -.80 241.10 2350 ---- ---- ---- ---- 239.50 -.70 240.20 2355 ---- ---- ---- ---- 238.60 -.70 239.30 2360 ---- ---- ---- ---- 237.70 -.80 238.50 2365 ---- ---- ---- ---- 236.90 -.70 237.60 2370 ---- ---- ---- ---- 236.10 -.70 236.80 2375 ---- ---- ---- ---- 235.20 -.80 236.00 2380 ---- ---- ---- ---- 234.40 -.70 235.10 2385 ---- ---- ---- ---- 233.60 -.70 234.30 2390 ---- ---- ---- ---- 232.80 -.70 233.50 2395 ---- ---- ---- ---- 232.00 -.70 232.70 2400 ---- ---- ---- ---- 231.30 -.70 232.00 2410 ---- ---- ---- ---- 229.70 -.70 230.40 2420 ---- ---- ---- ---- 228.20 -.70 228.90 2425 ---- ---- ---- ---- 227.50 -.70 228.20 2430 ---- ---- ---- ---- 226.80 -.70 227.50 2440 ---- ---- ---- ---- 225.40 -.60 226.00 2450 ---- ---- ---- ---- 224.00 -.60 224.60 2460 ---- ---- ---- ---- 222.60 -.70 223.30 2470 ---- ---- ---- ---- 221.30 -.60 221.90 2475 ---- ---- ---- ---- 220.60 -.70 221.30 2480 ---- ---- ---- ---- 219.90 -.70 220.60 2490 ---- ---- ---- ---- 218.70 -.60 219.30 2500 ---- ---- ---- ---- 217.40 -.70 218.10 2525 ---- ---- ---- ---- 214.40 -.70 215.10 2550 ---- ---- ---- ---- 211.60 -.60 212.20 2575 ---- ---- ---- ---- 208.90 -.70 209.60 2600 ---- ---- ---- ---- 206.40 -.60 207.00 2625 ---- ---- ---- ---- 204.00 -.60 204.60 2650 ---- ---- ---- ---- 201.80 -.60 202.40 2675 ---- ---- ---- ---- 199.70 -.60 200.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 843.20 -1.40 844.60 1400 ---- ---- ---- ---- 821.60 -1.40 823.00 1425 ---- ---- ---- ---- 800.20 -1.40 801.60 1450 ---- ---- ---- ---- 779.10 -1.30 780.40 1475 ---- ---- ---- ---- 758.10 -1.30 759.40 1500 ---- ---- ---- ---- 737.40 -1.20 738.60 1525 ---- ---- ---- ---- 716.90 -1.20 718.10 1550 ---- ---- ---- ---- 696.60 -1.20 697.80 1570 ---- ---- ---- ---- 680.50 -1.20 681.70 1575 ---- ---- ---- ---- 676.50 -1.20 677.70 1580 ---- ---- ---- ---- 672.50 -1.20 673.70 1590 ---- ---- ---- ---- 664.50 -1.20 665.70 1600 ---- ---- ---- ---- 656.60 -1.20 657.80 1610 ---- ---- ---- ---- 648.70 -1.20 649.90 1620 ---- ---- ---- ---- 640.80 -1.20 642.00 1625 ---- ---- ---- ---- 636.90 -1.20 638.10 1630 ---- ---- ---- ---- 633.00 -1.20 634.20 1640 ---- ---- ---- ---- 625.20 -1.20 626.40 1650 ---- ---- ---- ---- 617.50 -1.10 618.60 1660 ---- ---- ---- ---- 609.70 -1.20 610.90 1670 ---- ---- ---- ---- 602.00 -1.10 603.10 1675 ---- ---- ---- ---- 598.20 -1.10 599.30 1680 ---- ---- ---- ---- 594.40 -1.10 595.50 1685 ---- ---- ---- ---- 590.50 -1.20 591.70 1690 ---- ---- ---- ---- 586.70 -1.10 587.80 1695 ---- ---- ---- ---- 582.90 -1.10 584.00 1700 ---- ---- ---- ---- 579.10 -1.10 580.20 1705 ---- ---- ---- ---- 575.40 -1.00 576.40 1710 ---- ---- ---- ---- 571.60 -1.10 572.70 1715 ---- ---- ---- ---- 567.80 -1.10 568.90 1720 ---- ---- ---- ---- 564.00 -1.10 565.10 1725 ---- ---- ---- ---- 560.30 -1.10 561.40 1730 ---- ---- ---- ---- 556.50 -1.10 557.60 1735 ---- ---- ---- ---- 552.80 -1.10 553.90 1740 ---- ---- ---- ---- 549.10 -1.00 550.10 1745 ---- ---- ---- ---- 545.40 -1.00 546.40 1750 ---- ---- ---- ---- 541.60 -1.10 542.70 1755 ---- ---- ---- ---- 537.90 -1.10 539.00 1760 ---- ---- ---- ---- 534.20 -1.10 535.30 1765 ---- ---- ---- ---- 530.60 -1.00 531.60 1770 ---- ---- ---- ---- 526.90 -1.00 527.90 1775 ---- ---- ---- ---- 523.20 -1.10 524.30 1780 ---- ---- ---- ---- 519.50 -1.10 520.60 1785 ---- ---- ---- ---- 515.90 -1.00 516.90 1790 ---- ---- ---- ---- 512.30 -1.00 513.30 1795 ---- ---- ---- ---- 508.60 -1.10 509.70 1800 ---- ---- ---- ---- 505.00 -1.00 506.00 1805 ---- ---- ---- ---- 501.40 -1.00 502.40 1810 ---- ---- ---- ---- 497.80 -1.00 498.80 1815 ---- ---- ---- ---- 494.20 -1.00 495.20 1820 ---- ---- ---- ---- 490.60 -1.10 491.70 1825 ---- ---- ---- ---- 487.10 -1.00 488.10 1830 ---- ---- ---- ---- 483.50 -1.10 484.60 1835 ---- ---- ---- ---- 480.00 -1.00 481.00 1840 ---- ---- ---- ---- 476.50 -1.00 477.50 1845 ---- ---- ---- ---- 473.00 -1.00 474.00 1850 ---- ---- ---- ---- 469.50 -1.00 470.50 1855 ---- ---- ---- ---- 466.10 -1.00 467.10 1860 ---- ---- ---- ---- 462.60 -1.00 463.60 1865 ---- ---- ---- ---- 459.20 -1.00 460.20 1870 ---- ---- ---- ---- 455.80 -1.00 456.80 1875 ---- ---- ---- ---- 452.40 -1.00 453.40 1880 ---- ---- ---- ---- 449.00 -1.00 450.00 1885 ---- ---- ---- ---- 445.70 -1.00 446.70 1890 ---- ---- ---- ---- 442.40 -1.00 443.40 1895 ---- ---- ---- ---- 439.10 -1.00 440.10 1900 ---- ---- ---- ---- 435.80 -1.00 436.80 1905 ---- ---- ---- ---- 432.60 -.90 433.50 1910 ---- ---- ---- ---- 429.30 -1.00 430.30 1915 ---- ---- ---- ---- 426.10 -1.00 427.10 1920 ---- ---- ---- ---- 423.00 -.90 423.90 1925 ---- ---- ---- ---- 419.80 -1.00 420.80 1930 ---- ---- ---- ---- 416.70 -1.00 417.70 1935 ---- ---- ---- ---- 413.60 -1.00 414.60 1940 ---- ---- ---- ---- 410.60 -.90 411.50 1945 ---- ---- ---- ---- 407.50 -1.00 408.50 1950 ---- ---- ---- ---- 404.50 -1.00 405.50 1955 ---- ---- ---- ---- 401.60 -.90 402.50 1960 ---- ---- ---- ---- 398.60 -1.00 399.60 1965 ---- ---- ---- ---- 395.70 -1.00 396.70 1970 ---- ---- ---- ---- 392.90 -.90 393.80 1975 ---- ---- ---- ---- 390.00 -1.00 391.00 1980 ---- ---- ---- ---- 387.30 -.90 388.20 1985 ---- ---- ---- ---- 384.50 -.90 385.40 1990 ---- ---- ---- ---- 381.80 -.90 382.70 1995 ---- ---- ---- ---- 379.10 -.90 380.00 2000 ---- ---- ---- ---- 376.40 -.90 377.30 2005 ---- ---- ---- ---- 373.80 -.90 374.70 2010 ---- ---- ---- ---- 371.20 -.90 372.10 2015 ---- ---- ---- ---- 368.60 -.90 369.50 2020 ---- ---- ---- ---- 366.10 -.90 367.00 2025 ---- ---- ---- ---- 363.60 -.90 364.50 2030 ---- ---- ---- ---- 361.10 -.90 362.00 2035 ---- ---- ---- ---- 358.70 -.90 359.60 2040 ---- ---- ---- ---- 356.30 -.90 357.20 2045 ---- ---- ---- ---- 353.90 -.90 354.80 2050 ---- ---- ---- ---- 351.60 -.90 352.50 2055 ---- ---- ---- ---- 349.30 -.80 350.10 2060 ---- ---- ---- ---- 347.00 -.80 347.80 2065 ---- ---- ---- ---- 344.70 -.90 345.60 2070 ---- ---- ---- ---- 342.50 -.80 343.30 2075 ---- ---- ---- ---- 340.20 -.90 341.10 2080 ---- ---- ---- ---- 338.10 -.80 338.90 2085 ---- ---- ---- ---- 335.90 -.80 336.70 2090 ---- ---- ---- ---- 333.80 -.80 334.60 2095 ---- ---- ---- ---- 331.70 -.80 332.50 2100 ---- ---- ---- ---- 329.60 -.80 330.40 2105 ---- ---- ---- ---- 327.50 -.90 328.40 2110 ---- ---- ---- ---- 325.50 -.80 326.30 2115 ---- ---- ---- ---- 323.50 -.80 324.30 2120 ---- ---- ---- ---- 321.50 -.90 322.40 2125 ---- ---- ---- ---- 319.60 -.80 320.40 2130 ---- ---- ---- ---- 317.70 -.80 318.50 2135 ---- ---- ---- ---- 315.80 -.80 316.60 2140 ---- ---- ---- ---- 314.00 -.80 314.80 2145 ---- ---- ---- ---- 312.10 -.80 312.90 2150 ---- ---- ---- ---- 310.30 -.80 311.10 2155 ---- ---- ---- ---- 308.60 -.80 309.40 2160 ---- ---- ---- ---- 306.80 -.80 307.60 2165 ---- ---- ---- ---- 305.10 -.80 305.90 2170 ---- ---- ---- ---- 303.50 -.80 304.30 2175 ---- ---- ---- ---- 301.80 -.80 302.60 2180 ---- ---- ---- ---- 300.20 -.80 301.00 2185 ---- ---- ---- ---- 298.60 -.80 299.40 2190 ---- ---- ---- ---- 297.10 -.80 297.90 2195 ---- ---- ---- ---- 295.60 -.70 296.30 2200 ---- ---- ---- ---- 294.10 -.70 294.80 2205 ---- ---- ---- ---- 292.60 -.80 293.40 2210 ---- ---- ---- ---- 291.20 -.70 291.90 2215 ---- ---- ---- ---- 289.80 -.70 290.50 2220 ---- ---- ---- ---- 288.40 -.80 289.20 2225 ---- ---- ---- ---- 287.00 -.80 287.80 2230 ---- ---- ---- ---- 285.70 -.80 286.50 2235 ---- ---- ---- ---- 284.40 -.80 285.20 2240 ---- ---- ---- ---- 283.20 -.70 283.90 2245 ---- ---- ---- ---- 281.90 -.80 282.70 2250 ---- ---- ---- ---- 280.70 -.70 281.40 2255 ---- ---- ---- ---- 279.50 -.70 280.20 2260 ---- ---- ---- ---- 278.30 -.80 279.10 2265 ---- ---- ---- ---- 277.20 -.70 277.90 2270 ---- ---- ---- ---- 276.00 -.80 276.80 2275 ---- ---- ---- ---- 274.90 -.80 275.70 2280 ---- ---- ---- ---- 273.80 -.80 274.60 2285 ---- ---- ---- ---- 272.80 -.70 273.50 2290 ---- ---- ---- ---- 271.70 -.80 272.50 2295 ---- ---- ---- ---- 270.70 -.70 271.40 2300 ---- ---- ---- ---- 269.70 -.70 270.40 2305 ---- ---- ---- ---- 268.70 -.70 269.40 2310 ---- ---- ---- ---- 267.70 -.70 268.40 2315 ---- ---- ---- ---- 266.80 -.70 267.50 2320 ---- ---- ---- ---- 265.80 -.70 266.50 2325 ---- ---- ---- ---- 264.90 -.70 265.60 2330 ---- ---- ---- ---- 264.00 -.70 264.70 2335 ---- ---- ---- ---- 263.10 -.70 263.80 2340 ---- ---- ---- ---- 262.20 -.70 262.90 2345 ---- ---- ---- ---- 261.30 -.70 262.00 2350 ---- ---- ---- ---- 260.50 -.70 261.20 2355 ---- ---- ---- ---- 259.60 -.70 260.30 2360 ---- ---- ---- ---- 258.80 -.70 259.50 2365 ---- ---- ---- ---- 258.00 -.60 258.60 2370 ---- ---- ---- ---- 257.10 -.70 257.80 2375 ---- ---- ---- ---- 256.30 -.70 257.00 2380 ---- ---- ---- ---- 255.50 -.70 256.20 2385 ---- ---- ---- ---- 254.70 -.70 255.40 2390 ---- ---- ---- ---- 254.00 -.60 254.60 2395 ---- ---- ---- ---- 253.20 -.70 253.90 2400 ---- ---- ---- ---- 252.40 -.70 253.10 2405 ---- ---- ---- ---- 251.70 -.60 252.30 2410 ---- ---- ---- ---- 250.90 -.70 251.60 2415 ---- ---- ---- ---- 250.20 -.70 250.90 2420 ---- ---- ---- ---- 249.50 -.60 250.10 2425 ---- ---- ---- ---- 248.70 -.70 249.40 2430 ---- ---- ---- ---- 248.00 -.70 248.70 2440 ---- ---- ---- ---- 246.60 -.70 247.30 2450 ---- ---- ---- ---- 245.30 -.60 245.90 2460 ---- ---- ---- ---- 243.90 -.70 244.60 2470 ---- ---- ---- ---- 242.60 -.70 243.30 2475 ---- ---- ---- ---- 242.00 -.60 242.60 2480 ---- ---- ---- ---- 241.30 -.70 242.00 2490 ---- ---- ---- ---- 240.10 -.60 240.70 2500 ---- ---- ---- ---- 238.90 -.60 239.50 2510 ---- ---- ---- ---- 237.70 -.60 238.30 2525 ---- ---- ---- ---- 236.00 -.60 236.60 2550 ---- ---- ---- ---- 233.20 -.60 233.80 2575 ---- ---- ---- ---- 230.60 -.60 231.20 2600 ---- ---- ---- ---- 228.20 -.60 228.80 2625 ---- ---- ---- ---- 225.90 -.60 226.50 2650 ---- ---- ---- ---- 223.70 -.60 224.30 2675 ---- ---- ---- ---- 221.70 -.50 222.20 2700 ---- ---- ---- ---- 219.80 -.50 220.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 836.00 -1.30 837.30 1425 ---- ---- ---- ---- 814.90 -1.30 816.20 1450 ---- ---- ---- ---- 794.00 -1.30 795.30 1475 ---- ---- ---- ---- 773.30 -1.30 774.60 1500 ---- ---- ---- ---- 752.90 -1.20 754.10 1525 ---- ---- ---- ---- 732.60 -1.20 733.80 1550 ---- ---- ---- ---- 712.60 -1.10 713.70 1575 ---- ---- ---- ---- 692.70 -1.10 693.80 1580 ---- ---- ---- ---- 688.70 -1.20 689.90 1590 ---- ---- ---- ---- 680.90 -1.10 682.00 1600 ---- ---- ---- ---- 673.00 -1.20 674.20 1610 ---- ---- ---- ---- 665.20 -1.10 666.30 1620 ---- ---- ---- ---- 657.40 -1.10 658.50 1625 ---- ---- ---- ---- 653.60 -1.10 654.70 1630 ---- ---- ---- ---- 649.70 -1.10 650.80 1640 ---- ---- ---- ---- 642.00 -1.10 643.10 1650 ---- ---- ---- ---- 634.30 -1.10 635.40 1660 ---- ---- ---- ---- 626.60 -1.10 627.70 1670 ---- ---- ---- ---- 619.00 -1.10 620.10 1675 ---- ---- ---- ---- 615.20 -1.10 616.30 1680 ---- ---- ---- ---- 611.40 -1.10 612.50 1685 ---- ---- ---- ---- 607.60 -1.10 608.70 1690 ---- ---- ---- ---- 603.90 -1.00 604.90 1695 ---- ---- ---- ---- 600.10 -1.00 601.10 1700 ---- ---- ---- ---- 596.30 -1.10 597.40 1705 ---- ---- ---- ---- 592.60 -1.00 593.60 1710 ---- ---- ---- ---- 588.80 -1.10 589.90 1715 ---- ---- ---- ---- 585.10 -1.00 586.10 1720 ---- ---- ---- ---- 581.40 -1.00 582.40 1725 ---- ---- ---- ---- 577.60 -1.10 578.70 1730 ---- ---- ---- ---- 573.90 -1.10 575.00 1735 ---- ---- ---- ---- 570.20 -1.00 571.20 1740 ---- ---- ---- ---- 566.50 -1.00 567.50 1745 ---- ---- ---- ---- 562.80 -1.10 563.90 1750 ---- ---- ---- ---- 559.10 -1.10 560.20 1755 ---- ---- ---- ---- 555.50 -1.00 556.50 1760 ---- ---- ---- ---- 551.80 -1.00 552.80 1765 ---- ---- ---- ---- 548.10 -1.10 549.20 1770 ---- ---- ---- ---- 544.50 -1.00 545.50 1775 ---- ---- ---- ---- 540.90 -1.00 541.90 1780 ---- ---- ---- ---- 537.20 -1.00 538.20 1785 ---- ---- ---- ---- 533.60 -1.00 534.60 1790 ---- ---- ---- ---- 530.00 -1.00 531.00 1795 ---- ---- ---- ---- 526.40 -1.00 527.40 1800 ---- ---- ---- ---- 522.80 -.90 523.70 1805 ---- ---- ---- ---- 519.20 -1.00 520.20 1810 ---- ---- ---- ---- 515.60 -1.00 516.60 1815 ---- ---- ---- ---- 512.00 -1.00 513.00 1820 ---- ---- ---- ---- 508.50 -.90 509.40 1825 ---- ---- ---- ---- 504.90 -1.00 505.90 1830 ---- ---- ---- ---- 501.40 -1.00 502.40 1835 ---- ---- ---- ---- 497.90 -.90 498.80 1840 ---- ---- ---- ---- 494.40 -.90 495.30 1845 ---- ---- ---- ---- 490.90 -.90 491.80 1850 ---- ---- ---- ---- 487.40 -1.00 488.40 1855 ---- ---- ---- ---- 483.90 -1.00 484.90 1860 ---- ---- ---- ---- 480.50 -1.00 481.50 1865 ---- ---- ---- ---- 477.10 -.90 478.00 1870 ---- ---- ---- ---- 473.70 -.90 474.60 1875 ---- ---- ---- ---- 470.30 -.90 471.20 1880 ---- ---- ---- ---- 466.90 -1.00 467.90 1885 ---- ---- ---- ---- 463.60 -.90 464.50 1890 ---- ---- ---- ---- 460.20 -1.00 461.20 1895 ---- ---- ---- ---- 456.90 -1.00 457.90 1900 ---- ---- ---- ---- 453.70 -.90 454.60 1905 ---- ---- ---- ---- 450.40 -.90 451.30 1910 ---- ---- ---- ---- 447.20 -.90 448.10 1915 ---- ---- ---- ---- 443.90 -1.00 444.90 1920 ---- ---- ---- ---- 440.80 -.90 441.70 1925 ---- ---- ---- ---- 437.60 -.90 438.50 1930 ---- ---- ---- ---- 434.50 -.90 435.40 1935 ---- ---- ---- ---- 431.40 -.90 432.30 1940 ---- ---- ---- ---- 428.30 -.90 429.20 1945 ---- ---- ---- ---- 425.20 -.90 426.10 1950 ---- ---- ---- ---- 422.20 -.90 423.10 1955 ---- ---- ---- ---- 419.20 -.90 420.10 1960 ---- ---- ---- ---- 416.30 -.90 417.20 1965 ---- ---- ---- ---- 413.40 -.90 414.30 1970 ---- ---- ---- ---- 410.50 -.90 411.40 1975 ---- ---- ---- ---- 407.60 -.90 408.50 1980 ---- ---- ---- ---- 404.80 -.90 405.70 1985 ---- ---- ---- ---- 402.00 -.90 402.90 1990 ---- ---- ---- ---- 399.30 -.80 400.10 1995 ---- ---- ---- ---- 396.50 -.90 397.40 2000 ---- ---- ---- ---- 393.90 -.80 394.70 2005 ---- ---- ---- ---- 391.20 -.90 392.10 2010 ---- ---- ---- ---- 388.60 -.90 389.50 2015 ---- ---- ---- ---- 386.00 -.90 386.90 2020 ---- ---- ---- ---- 383.50 -.80 384.30 2025 ---- ---- ---- ---- 381.00 -.80 381.80 2030 ---- ---- ---- ---- 378.50 -.80 379.30 2035 ---- ---- ---- ---- 376.00 -.90 376.90 2040 ---- ---- ---- ---- 373.60 -.90 374.50 2045 ---- ---- ---- ---- 371.20 -.90 372.10 2050 ---- ---- ---- ---- 368.90 -.80 369.70 2055 ---- ---- ---- ---- 366.50 -.90 367.40 2060 ---- ---- ---- ---- 364.20 -.90 365.10 2065 ---- ---- ---- ---- 362.00 -.80 362.80 2070 ---- ---- ---- ---- 359.70 -.80 360.50 2075 ---- ---- ---- ---- 357.50 -.80 358.30 2080 ---- ---- ---- ---- 355.30 -.80 356.10 2085 ---- ---- ---- ---- 353.10 -.90 354.00 2090 ---- ---- ---- ---- 351.00 -.80 351.80 2095 ---- ---- ---- ---- 348.90 -.80 349.70 2100 ---- ---- ---- ---- 346.80 -.80 347.60 2105 ---- ---- ---- ---- 344.70 -.90 345.60 2110 ---- ---- ---- ---- 342.70 -.80 343.50 2115 ---- ---- ---- ---- 340.70 -.80 341.50 2120 ---- ---- ---- ---- 338.70 -.80 339.50 2125 ---- ---- ---- ---- 336.80 -.80 337.60 2130 ---- ---- ---- ---- 334.90 -.80 335.70 2135 ---- ---- ---- ---- 333.00 -.80 333.80 2140 ---- ---- ---- ---- 331.10 -.80 331.90 2145 ---- ---- ---- ---- 329.30 -.80 330.10 2150 ---- ---- ---- ---- 327.50 -.70 328.20 2155 ---- ---- ---- ---- 325.70 -.80 326.50 2160 ---- ---- ---- ---- 323.90 -.80 324.70 2165 ---- ---- ---- ---- 322.20 -.80 323.00 2170 ---- ---- ---- ---- 320.50 -.80 321.30 2175 ---- ---- ---- ---- 318.90 -.70 319.60 2180 ---- ---- ---- ---- 317.30 -.70 318.00 2185 ---- ---- ---- ---- 315.70 -.70 316.40 2190 ---- ---- ---- ---- 314.10 -.80 314.90 2195 ---- ---- ---- ---- 312.60 -.70 313.30 2200 ---- ---- ---- ---- 311.10 -.70 311.80 2205 ---- ---- ---- ---- 309.60 -.70 310.30 2210 ---- ---- ---- ---- 308.20 -.70 308.90 2215 ---- ---- ---- ---- 306.70 -.80 307.50 2220 ---- ---- ---- ---- 305.40 -.70 306.10 2225 ---- ---- ---- ---- 304.00 -.70 304.70 2230 ---- ---- ---- ---- 302.70 -.70 303.40 2235 ---- ---- ---- ---- 301.40 -.70 302.10 2240 ---- ---- ---- ---- 300.10 -.70 300.80 2245 ---- ---- ---- ---- 298.90 -.70 299.60 2250 ---- ---- ---- ---- 297.60 -.80 298.40 2255 ---- ---- ---- ---- 296.50 -.70 297.20 2260 ---- ---- ---- ---- 295.30 -.70 296.00 2265 ---- ---- ---- ---- 294.10 -.80 294.90 2270 ---- ---- ---- ---- 293.00 -.70 293.70 2275 ---- ---- ---- ---- 291.90 -.70 292.60 2280 ---- ---- ---- ---- 290.80 -.70 291.50 2285 ---- ---- ---- ---- 289.80 -.70 290.50 2290 ---- ---- ---- ---- 288.70 -.70 289.40 2295 ---- ---- ---- ---- 287.70 -.70 288.40 2300 ---- ---- ---- ---- 286.70 -.70 287.40 2305 ---- ---- ---- ---- 285.80 -.70 286.50 2310 ---- ---- ---- ---- 284.80 -.70 285.50 2315 ---- ---- ---- ---- 283.90 -.60 284.50 2320 ---- ---- ---- ---- 282.90 -.70 283.60 2325 ---- ---- ---- ---- 282.00 -.70 282.70 2330 ---- ---- ---- ---- 281.10 -.70 281.80 2335 ---- ---- ---- ---- 280.20 -.70 280.90 2340 ---- ---- ---- ---- 279.40 -.70 280.10 2345 ---- ---- ---- ---- 278.50 -.70 279.20 2350 ---- ---- ---- ---- 277.70 -.70 278.40 2355 ---- ---- ---- ---- 276.90 -.70 277.60 2360 ---- ---- ---- ---- 276.10 -.60 276.70 2365 ---- ---- ---- ---- 275.30 -.60 275.90 2370 ---- ---- ---- ---- 274.50 -.60 275.10 2375 ---- ---- ---- ---- 273.70 -.70 274.40 2380 ---- ---- ---- ---- 272.90 -.70 273.60 2385 ---- ---- ---- ---- 272.20 -.60 272.80 2390 ---- ---- ---- ---- 271.40 -.70 272.10 2395 ---- ---- ---- ---- 270.70 -.60 271.30 2400 ---- ---- ---- ---- 269.90 -.70 270.60 2405 ---- ---- ---- ---- 269.20 -.70 269.90 2410 ---- ---- ---- ---- 268.50 -.60 269.10 2415 ---- ---- ---- ---- 267.80 -.60 268.40 2420 ---- ---- ---- ---- 267.10 -.60 267.70 2425 ---- ---- ---- ---- 266.40 -.60 267.00 2430 ---- ---- ---- ---- 265.70 -.70 266.40 2440 ---- ---- ---- ---- 264.40 -.60 265.00 2450 ---- ---- ---- ---- 263.10 -.60 263.70 2460 ---- ---- ---- ---- 261.80 -.60 262.40 2470 ---- ---- ---- ---- 260.50 -.60 261.10 2475 ---- ---- ---- ---- 259.90 -.60 260.50 2480 ---- ---- ---- ---- 259.30 -.60 259.90 2490 ---- ---- ---- ---- 258.10 -.60 258.70 2500 ---- ---- ---- ---- 256.90 -.70 257.60 2510 ---- ---- ---- ---- 255.80 -.60 256.40 2520 ---- ---- ---- ---- 254.70 -.60 255.30 2525 ---- ---- ---- ---- 254.10 -.70 254.80 2550 ---- ---- ---- ---- 251.50 -.60 252.10 2575 ---- ---- ---- ---- 249.00 -.60 249.60 2600 ---- ---- ---- ---- 246.70 -.60 247.30 2625 ---- ---- ---- ---- 244.60 -.50 245.10 2650 ---- ---- ---- ---- 242.50 -.60 243.10 2675 ---- ---- ---- ---- 240.60 -.60 241.20 2700 ---- ---- ---- ---- 238.80 -.60 239.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 677.10 -1.00 678.10 1650 ---- ---- ---- ---- 657.90 -1.10 659.00 1675 ---- ---- ---- ---- 639.00 -1.00 640.00 1700 ---- ---- ---- ---- 620.20 -1.00 621.20 1725 ---- ---- ---- ---- 601.60 -1.00 602.60 1750 ---- ---- ---- ---- 583.20 -1.00 584.20 1775 ---- ---- ---- ---- 565.00 -1.00 566.00 1800 ---- ---- ---- ---- 547.00 -1.00 548.00 1820 ---- ---- ---- ---- 532.70 -1.00 533.70 1825 ---- ---- ---- ---- 529.20 -.90 530.10 1830 ---- ---- ---- ---- 525.60 -1.00 526.60 1840 ---- ---- ---- ---- 518.60 -.90 519.50 1850 ---- ---- ---- ---- 511.60 -.90 512.50 1860 ---- ---- ---- ---- 504.60 -1.00 505.60 1870 ---- ---- ---- ---- 497.70 -1.00 498.70 1875 ---- ---- ---- ---- 494.30 -.90 495.20 1880 ---- ---- ---- ---- 490.90 -.90 491.80 1890 ---- ---- ---- ---- 484.20 -.90 485.10 1900 ---- ---- ---- ---- 477.50 -.90 478.40 1910 ---- ---- ---- ---- 470.90 -.90 471.80 1915 ---- ---- ---- ---- 467.60 -.90 468.50 1920 ---- ---- ---- ---- 464.40 -.90 465.30 1925 ---- ---- ---- ---- 461.20 -.90 462.10 1930 ---- ---- ---- ---- 458.00 -.90 458.90 1935 ---- ---- ---- ---- 454.80 -.90 455.70 1940 ---- ---- ---- ---- 451.70 -.80 452.50 1945 ---- ---- ---- ---- 448.50 -.90 449.40 1950 ---- ---- ---- ---- 445.40 -.90 446.30 1955 ---- ---- ---- ---- 442.40 -.90 443.30 1960 ---- ---- ---- ---- 439.30 -.90 440.20 1965 ---- ---- ---- ---- 436.30 -.90 437.20 1970 ---- ---- ---- ---- 433.40 -.80 434.20 1975 ---- ---- ---- ---- 430.40 -.90 431.30 1980 ---- ---- ---- ---- 427.50 -.90 428.40 1985 ---- ---- ---- ---- 424.60 -.90 425.50 1990 ---- ---- ---- ---- 421.80 -.80 422.60 1995 ---- ---- ---- ---- 419.00 -.80 419.80 2000 ---- ---- ---- ---- 416.20 -.90 417.10 2005 ---- ---- ---- ---- 413.50 -.80 414.30 2010 ---- ---- ---- ---- 410.80 -.80 411.60 2015 ---- ---- ---- ---- 408.10 -.80 408.90 2020 ---- ---- ---- ---- 405.50 -.80 406.30 2025 ---- ---- ---- ---- 402.90 -.80 403.70 2030 ---- ---- ---- ---- 400.30 -.80 401.10 2035 ---- ---- ---- ---- 397.80 -.80 398.60 2040 ---- ---- ---- ---- 395.30 -.80 396.10 2045 ---- ---- ---- ---- 392.80 -.80 393.60 2050 ---- ---- ---- ---- 390.40 -.80 391.20 2055 ---- ---- ---- ---- 388.00 -.80 388.80 2060 ---- ---- ---- ---- 385.60 -.80 386.40 2065 ---- ---- ---- ---- 383.30 -.80 384.10 2070 ---- ---- ---- ---- 381.00 -.80 381.80 2075 ---- ---- ---- ---- 378.70 -.80 379.50 2080 ---- ---- ---- ---- 376.40 -.80 377.20 2085 ---- ---- ---- ---- 374.20 -.80 375.00 2090 ---- ---- ---- ---- 372.00 -.80 372.80 2095 ---- ---- ---- ---- 369.80 -.80 370.60 2100 ---- ---- ---- ---- 367.70 -.80 368.50 2105 ---- ---- ---- ---- 365.60 -.80 366.40 2110 ---- ---- ---- ---- 363.50 -.80 364.30 2115 ---- ---- ---- ---- 361.40 -.80 362.20 2120 ---- ---- ---- ---- 359.40 -.80 360.20 2125 ---- ---- ---- ---- 357.40 -.80 358.20 2130 ---- ---- ---- ---- 355.40 -.80 356.20 2135 ---- ---- ---- ---- 353.50 -.70 354.20 2140 ---- ---- ---- ---- 351.50 -.80 352.30 2145 ---- ---- ---- ---- 349.60 -.80 350.40 2150 ---- ---- ---- ---- 347.80 -.70 348.50 2155 ---- ---- ---- ---- 345.90 -.80 346.70 2160 ---- ---- ---- ---- 344.10 -.80 344.90 2165 ---- ---- ---- ---- 342.30 -.80 343.10 2170 ---- ---- ---- ---- 340.60 -.70 341.30 2175 ---- ---- ---- ---- 338.80 -.80 339.60 2180 ---- ---- ---- ---- 337.10 -.80 337.90 2185 ---- ---- ---- ---- 335.50 -.70 336.20 2190 ---- ---- ---- ---- 333.80 -.80 334.60 2195 ---- ---- ---- ---- 332.20 -.80 333.00 2200 ---- ---- ---- ---- 330.70 -.70 331.40 2205 ---- ---- ---- ---- 329.10 -.80 329.90 2210 ---- ---- ---- ---- 327.60 -.80 328.40 2215 ---- ---- ---- ---- 326.10 -.80 326.90 2220 ---- ---- ---- ---- 324.70 -.70 325.40 2225 ---- ---- ---- ---- 323.30 -.70 324.00 2230 ---- ---- ---- ---- 321.90 -.70 322.60 2235 ---- ---- ---- ---- 320.50 -.70 321.20 2240 ---- ---- ---- ---- 319.20 -.70 319.90 2245 ---- ---- ---- ---- 317.90 -.70 318.60 2250 ---- ---- ---- ---- 316.60 -.70 317.30 2255 ---- ---- ---- ---- 315.40 -.70 316.10 2260 ---- ---- ---- ---- 314.20 -.70 314.90 2265 ---- ---- ---- ---- 313.00 -.70 313.70 2270 ---- ---- ---- ---- 311.80 -.70 312.50 2275 ---- ---- ---- ---- 310.70 -.70 311.40 2280 ---- ---- ---- ---- 309.60 -.70 310.30 2285 ---- ---- ---- ---- 308.50 -.70 309.20 2290 ---- ---- ---- ---- 307.40 -.70 308.10 2295 ---- ---- ---- ---- 306.40 -.70 307.10 2300 ---- ---- ---- ---- 305.30 -.70 306.00 2305 ---- ---- ---- ---- 304.30 -.70 305.00 2310 ---- ---- ---- ---- 303.40 -.60 304.00 2315 ---- ---- ---- ---- 302.40 -.70 303.10 2320 ---- ---- ---- ---- 301.50 -.60 302.10 2325 ---- ---- ---- ---- 300.50 -.70 301.20 2330 ---- ---- ---- ---- 299.60 -.70 300.30 2335 ---- ---- ---- ---- 298.80 -.60 299.40 2340 ---- ---- ---- ---- 297.90 -.60 298.50 2345 ---- ---- ---- ---- 297.00 -.70 297.70 2350 ---- ---- ---- ---- 296.20 -.70 296.90 2355 ---- ---- ---- ---- 295.40 -.60 296.00 2360 ---- ---- ---- ---- 294.60 -.60 295.20 2365 ---- ---- ---- ---- 293.80 -.60 294.40 2370 ---- ---- ---- ---- 293.00 -.60 293.60 2375 ---- ---- ---- ---- 292.20 -.70 292.90 2380 ---- ---- ---- ---- 291.50 -.60 292.10 2385 ---- ---- ---- ---- 290.70 -.70 291.40 2390 ---- ---- ---- ---- 290.00 -.60 290.60 2395 ---- ---- ---- ---- 289.20 -.70 289.90 2400 ---- ---- ---- ---- 288.50 -.70 289.20 2405 ---- ---- ---- ---- 287.80 -.70 288.50 2410 ---- ---- ---- ---- 287.10 -.70 287.80 2415 ---- ---- ---- ---- 286.40 -.70 287.10 2420 ---- ---- ---- ---- 285.70 -.70 286.40 2425 ---- ---- ---- ---- 285.10 -.60 285.70 2430 ---- ---- ---- ---- 284.40 -.60 285.00 2435 ---- ---- ---- ---- 283.70 -.70 284.40 2440 ---- ---- ---- ---- 283.10 -.60 283.70 2450 ---- ---- ---- ---- 281.80 -.60 282.40 2460 ---- ---- ---- ---- 280.60 -.60 281.20 2470 ---- ---- ---- ---- 279.40 -.60 280.00 2475 ---- ---- ---- ---- 278.80 -.60 279.40 2480 ---- ---- ---- ---- 278.20 -.60 278.80 2490 ---- ---- ---- ---- 277.00 -.60 277.60 2500 ---- ---- ---- ---- 275.90 -.60 276.50 2510 ---- ---- ---- ---- 274.80 -.60 275.40 2520 ---- ---- ---- ---- 273.70 -.60 274.30 2525 ---- ---- ---- ---- 273.20 -.60 273.80 2530 ---- ---- ---- ---- 272.70 -.60 273.30 2540 ---- ---- ---- ---- 271.60 -.60 272.20 2550 ---- ---- ---- ---- 270.60 -.60 271.20 2575 ---- ---- ---- ---- 268.30 -.50 268.80 2600 ---- ---- ---- ---- 266.00 -.60 266.60 2625 ---- ---- ---- ---- 263.90 -.60 264.50 2650 ---- ---- ---- ---- 262.00 -.60 262.60 2675 ---- ---- ---- ---- 260.20 -.50 260.70 2700 ---- ---- ---- ---- 258.50 -.50 259.00 2725 ---- ---- ---- ---- 256.90 -.60 257.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20664 37400 439695 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 .10 451 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 33 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 ---- ---- ---- ---- .10 UNCH .10 1 217 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 ---- ---- ---- ---- .10 UNCH .10 454 1575 ---- ---- ---- ---- .10 UNCH .10 371 641 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 ---- ---- ---- ---- .10 UNCH .10 63 1590 ---- ---- ---- ---- .10 UNCH .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 .20 .20 .10A .10A .10 UNCH 84 .10 111 6293 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 .10 .10 .10 .10 .10 -.10 1 .20 54 1615 ---- ---- .10A .10A .10 -.10 .20 3 105 1620 ---- ---- .10A .10A .10 -.10 .20 389 1625 ---- ---- .10A .10A .10 -.10 .20 262 1630 .10 .10 .10 .10 .10 -.10 1 .20 570 1635 ---- ---- .10A .10A .10 -.10 .20 350 1640 ---- ---- .10A .10A .10 -.10 .20 28 554 1645 ---- ---- .10A .10A .10 -.10 .20 151 1650 ---- ---- .10A .10A .10 -.10 2 .20 2 3671 1655 .10 .10 .10 .10 .10 -.10 26 .20 142 1660 .10 .10 .10 .10 .10 -.10 3 .20 46 1665 .10 .10 .10 .10 .20 UNCH 3 .20 156 1670 ---- ---- .10A .10A .20 UNCH .20 15 132 1675 ---- ---- .10A .10A .20 UNCH .20 1 618 1680 .10 .10 .10 .10 .20 UNCH 7 .20 1083 1685 ---- ---- ---- ---- .20 UNCH .20 10 130 1690 ---- ---- ---- ---- .20 UNCH .20 114 1071 1695 .10 .10 .10 .10 .20 UNCH 11 .20 112 1700 .20 .20 .10 .20 .20 UNCH 297 .20 317 3078 1705 .20 .20 .20 .20 .20 UNCH 24 .20 1 110 1710 .20 .20 .20 .20 .20 -.10 280 .30 90 1715 ---- ---- .20A .20A .20 -.10 1 .30 119 1720 ---- ---- .20A .20A .20 -.10 .30 15 340 1725 .20 .20 .20 .20 .20 -.10 38 .30 12 4790 1730 ---- ---- .20A .20A .20 -.10 .30 13 45 1735 ---- ---- .20A .20A .30 UNCH .30 15 89 1740 ---- ---- .20A .20A .30 UNCH .30 30 308 1745 .20 .20 .20 .20 .30 UNCH 1 .30 2 421 1750 ---- ---- .30A .30A .30 -.10 45 .40 68 1857 1755 ---- ---- .20A .20A .30 -.20 .50 235 1760 .20 .20 .20 .20 .40 -.10 14 .50 1 230 1765 .20 .20 .20 .20 .40 -.20 6 .60 1 78 1770 .40 .40 .30 .30 .40 -.20 86 .60 21 488 1775 .50 .50 .30 .30 .50 -.20 53 .70 48 1340 1780 .40 .40 .30 .30 .60 -.10 184 .70 41 108 1785 .80 .80 .40 .40 .60 -.10 3 .70 9 222 1790 .60 .90B .40 .40 .70 -.10 4 .80 20 129 1795 .40 1.00B .40 .40 .80 -.10 1 .90 1 76 1800 1.10 1.20 .40 .40 .90 -.20 361 1.10 257 6257 1805 1.30 1.30 .50 .50 1.00 -.30 16 1.30 2 80 1810 1.30 1.50B .60A .60A 1.10 -.30 828 1.40 255 1150 1815 .90 .90 .70 .70 1.20 -.40 4 1.60 21 396 1820 1.80 1.90B .70A .70A 1.40 -.40 7 1.80 8 467 1825 .80 2.10B .80 .80 1.60 -.40 43 2.00 305 839 1830 2.40 2.40 .90 1.00 1.80 -.50 29 2.30 25 378 1835 2.40 2.70B 1.00 1.00 2.10 -.40 62 2.50 21 155 1840 1.80 3.10B 1.10A 1.50B 2.40 -.50 9 2.90 249 490 1845 3.30 3.50B 1.30A 1.30A 2.70 -.50 5 3.20 353 441 1850 3.80 4.00 1.50 1.50 3.10 -.50 4917 3.60 1687 3616 1855 3.50 4.50B 1.70A 4.30B 3.50 -.50 18 4.00 108 542 1860 4.70 5.00B 1.90A 4.90B 4.10 -.40 18 4.50 67 297 1865 4.80 5.60B 2.20 2.30B 4.60 -.50 8 5.10 126 239 1870 6.50 6.50 2.50A 2.50A 5.30 -.40 523 5.70 61 915 1875 6.50 7.10B 2.70 3.00 6.00 -.40 266 6.40 735 3588 1880 7.60 8.00B 3.20A 4.70B 6.80 -.40 121 7.20 81 461 1885 8.80 9.00B 3.70A 5.30B 7.70 -.30 49 8.00 142 1117 1890 9.60 10.10B 4.20A 4.60 8.70 -.30 334 9.00 47 99 1895 11.20 11.30B 4.80A 4.80A 9.80 -.20 273 10.00 31 186 1900 12.30 12.70B 5.50A 5.80 11.00 -.20 1346 11.20 1601 2680 1905 ---- 14.20B 6.20A 14.20B 12.30 -.20 100 12.50 76 363 1910 14.60 15.80B 7.00 7.60B 13.80 -.10 144 13.90 286 1078 1915 15.20 17.60B 8.00A 8.70B 15.40 UNCH 56 15.40 83 225 1920 17.70 19.50B 9.00A 9.80B 17.10 UNCH 178 17.10 251 706 1925 19.50 21.60B 10.10A 11.00B 19.00 UNCH 63 19.00 72 983 1930 22.80 23.90B 11.40A 12.40B 21.10 +.10 144 21.00 51 205 1935 25.40 26.30B 12.80A 14.00B 23.30 +.10 175 23.20 37 205 1940 25.30 28.80B 14.30A 15.60B 25.60 +.10 71 25.50 222 416 1945 26.00 31.60B 16.00A 16.00A 28.10 +.20 482 27.90 101 167 1950 32.40 34.40B 17.80A 17.80A 30.70 +.20 73 30.50 77 405 1955 33.90 37.50B 19.80A 21.60B 33.60 +.30 44 33.30 17 88 1960 32.80 40.60B 21.90A 23.80B 36.60 +.40 314 36.20 16 43 1965 30.80 43.90B 24.20A 24.20A 39.80 +.60 87 39.20 7 34 1970 33.40 47.40B 26.70A 28.40B 43.00 +.60 35 42.40 7 42 1975 33.90 51.00B 29.30A 31.70B 46.40 +.60 58 45.80 131 1980 ---- 54.70B 32.10A 54.70B 50.00 +.70 49.30 16 1985 ---- 58.60B 35.00A 58.60B 53.70 +.80 52.90 17 19 1990 ---- 62.50B 38.10A 62.50B 57.50 +.90 18 56.60 19 1995 ---- 66.60B 41.30A 66.60B 61.40 +.90 1 60.50 8 27 2000 54.00 70.70B 44.70A 44.70A 65.40 +.90 35 64.50 5 119 2005 ---- 75.00B 48.20A 75.00B 69.60 +1.10 68.50 22 2010 ---- 79.30B 51.80A 79.30B 73.80 +1.20 72.60 19 2015 ---- 83.70B 55.60A 83.70B 78.00 +1.20 1 76.80 1 14 2020 ---- 88.10B 59.40A 88.10B 82.40 +1.30 81.10 11 2025 85.20 92.60B 63.40A 63.40A 86.80 +1.40 3 85.40 1 26 2030 78.50 97.20B 67.50A 67.50A 91.30 +1.40 1 89.90 1 4 2035 92.30 101.80B 71.70A 100.60B 95.90 +1.60 4 94.30 1 1 2040 101.20 106.30B 75.90A 105.10B 100.50 +1.60 1 98.90 7 2045 106.70 111.00B 80.20A 80.20A 105.10 +1.60 1 103.50 5 2050 ---- 115.90B 84.60A 115.90B 109.80 +1.70 108.10 2 56 2055 90.70 120.50B 89.10A 93.60B 114.50 +1.80 1 112.70 12 2060 ---- 125.30B 93.60A 125.30B 119.30 +2.00 117.30 2 2065 ---- 130.10B 98.20A 130.10B 124.10 +2.00 122.10 2070 ---- 134.90B 102.90A 134.90B 128.90 +2.10 126.80 2075 117.00 139.90B 107.50A 121.20B 133.70 +2.00 1 131.70 16 2080 ---- 144.70B 112.50A 144.70B 138.50 +2.00 136.50 1 2085 ---- 149.50B 117.20A 149.50B 143.40 +2.10 141.30 2090 ---- 154.40B 122.00A 154.40B 148.20 +2.00 146.20 2095 ---- 159.30B 126.80A 159.30B 153.10 +2.10 151.00 1 2100 134.20 164.40B 131.30A 133.80A 158.00 +2.10 2 155.90 7 2105 ---- 169.20B 136.30A 169.20B 163.00 +2.20 160.80 2110 ---- 174.10B 141.30A 174.10B 167.90 +2.20 165.70 2115 ---- 179.00B 146.10A 179.00B 172.80 +2.20 170.60 2120 ---- 184.00B 150.90A 184.00B 177.80 +2.30 175.50 2125 163.60 189.00B 155.60A 155.60A 182.70 +2.30 1 180.40 4 2130 ---- 193.90B 160.80A 193.90B 187.70 +2.40 185.30 2135 ---- 198.90B 165.70A 198.90B 192.60 +2.30 190.30 2140 ---- 203.80B 170.70A 203.80B 197.60 +2.40 195.20 2145 ---- 208.80B 175.50A 208.80B 202.50 +2.40 200.10 2150 194.40 213.80B 180.20A 180.20A 207.50 +2.40 6 205.10 10 2155 ---- 218.70B 185.40A 218.70B 212.40 +2.40 210.00 2160 ---- 223.70B 190.40A 223.70B 217.40 +2.40 215.00 2165 ---- 228.70B 195.30A 228.70B 222.40 +2.40 220.00 2170 ---- 233.60B 200.40A 233.60B 227.40 +2.50 224.90 2175 ---- 238.70B 204.90A 238.70B 232.30 +2.40 229.90 7 2180 ---- 243.60B 210.20A 243.60B 237.30 +2.40 234.90 2185 ---- 248.60B 215.30A 248.60B 242.30 +2.40 239.90 2190 ---- 253.60B 220.20A 253.60B 247.30 +2.50 244.80 2195 ---- 258.50B 225.20A 258.50B 252.30 +2.50 249.80 2200 ---- 263.70B 229.80A 263.70B 257.30 +2.50 254.80 8 2205 ---- 268.50B 235.20A 268.50B 262.20 +2.40 259.80 2210 ---- 273.50B 240.20A 273.50B 267.20 +2.40 264.80 2215 ---- 278.10B 245.90A 278.00B 272.20 +2.40 269.80 2220 ---- 283.10B 250.90A 283.00B 277.20 +2.40 274.80 2225 ---- 288.10B 254.70A 288.00B 282.20 +2.40 279.80 2230 ---- 293.00B 261.20A 292.80B 287.20 +2.50 284.70 2235 ---- 297.90B 265.90A 297.80B 292.20 +2.50 289.70 2240 ---- 303.10B 271.00A 303.00B 297.20 +2.50 294.70 2245 ---- 307.90B 276.00A 307.80B 302.20 +2.50 299.70 2250 ---- 313.10B 280.90A 312.90B 307.20 +2.50 304.70 2255 ---- 317.90B 285.80A 317.80B 312.20 +2.50 309.70 2260 ---- 322.90B 290.80A 322.80B 317.20 +2.50 314.70 2265 ---- 327.90B 295.80A 327.80B 322.20 +2.50 319.70 2270 ---- 332.90B 300.80A 332.80B 327.20 +2.50 324.70 2275 ---- 338.10B 305.80A 338.00B 332.20 +2.50 329.70 2280 ---- 343.00B 310.80A 342.90B 337.20 +2.50 334.70 2290 ---- 353.00B 320.80A 352.90B 347.20 +2.50 344.70 2300 ---- 363.10B 331.10A 363.00B 357.20 +2.50 354.70 2305 ---- 368.10B 335.80A 368.00B 362.20 +2.50 359.70 2310 ---- 373.00B 340.80A 372.90B 367.20 +2.50 364.70 2320 ---- 383.00B 350.80A 382.90B 377.20 +2.50 374.70 2325 ---- 388.10B 355.80A 388.00B 382.20 +2.50 379.70 2330 ---- 393.00B 360.80A 392.90B 387.20 +2.50 384.70 2340 ---- 403.00B 370.80A 402.90B 397.20 +2.50 394.70 2350 ---- 413.10B 380.80A 413.00B 407.20 +2.50 404.70 2360 ---- 423.00B 390.80A 422.90B 417.20 +2.50 414.70 2370 ---- 433.00B 400.80A 432.90B 427.20 +2.50 424.70 2375 ---- 438.00B 405.80A 437.90B 432.20 +2.50 429.70 2400 ---- 463.00B 431.10A 462.90B 457.20 +2.50 454.70 4 2425 ---- 488.00B 455.80A 487.90B 482.20 +2.50 479.70 2450 ---- 513.00B 480.80A 512.90B 507.20 +2.50 504.70 2475 ---- 538.00B 505.80A 537.90B 532.20 +2.50 529.70 2500 ---- 563.00B 530.80A 562.90B 557.20 +2.50 554.70 2525 ---- 588.00B 555.80A 587.90B 582.20 +2.50 579.70 2550 ---- 613.00B 580.80A 612.90B 607.20 +2.50 604.70 2600 ---- 663.00B 630.80A 662.90B 657.20 +2.50 654.70 2650 ---- 713.00B 680.80A 712.90B 707.20 +2.50 704.70 2700 ---- 763.00B 730.80A 762.90B 757.20 +2.50 754.70 2750 ---- 813.00B 780.80A 812.90B 807.20 +2.50 804.70 2800 ---- 863.00B 830.80A 862.90B 857.20 +2.50 854.70 2850 ---- 913.00B 880.80A 912.90B 907.20 +2.50 904.70 2900 ---- 963.00B 930.80A 962.90B 957.20 +2.50 954.70 2950 ---- 1013.00B 980.90A 1012.90B 1007.20 +2.50 1004.70 3000 ---- 1063.00B 1030.80A 1062.90B 1057.20 +2.50 1054.70 3600 ---- 1663.00B 1630.80A 1662.90B 1657.20 +2.50 1654.70 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1 1 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 -.10 .20 507 1360 ---- ---- ---- ---- .10 -.10 .20 239 1370 ---- ---- ---- ---- .10 -.10 .20 1 1375 ---- ---- ---- ---- .10 -.10 .20 112 1380 ---- ---- ---- ---- .10 -.10 .20 14 1390 ---- ---- ---- ---- .10 -.10 .20 2 1400 ---- ---- ---- ---- .10 -.10 .20 311 1410 ---- ---- ---- ---- .10 -.10 .20 70 1420 ---- ---- .10A .10A .10 -.10 .20 32 1425 ---- ---- .10A .10A .10 -.10 .20 300 1430 ---- ---- .10A .10A .10 -.10 .20 19 1440 ---- ---- .10A .10A .10 -.10 .20 51 1450 ---- ---- .10A .10A .10 -.10 5 .20 88 1460 .10 .10 .10 .10 .10 -.10 1 .20 131 1465 ---- ---- .10A .10A .10 -.10 .20 5 1470 ---- ---- .10A .10A .10 -.10 .20 95 1475 ---- ---- ---- ---- .10 -.10 .20 563 1480 ---- ---- ---- ---- .10 -.10 .20 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1682 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 ---- ---- ---- ---- .20 UNCH 1 .20 19 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH 77 .20 95 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 139 1540 ---- ---- ---- ---- .20 UNCH 9 .20 81 1545 ---- ---- ---- ---- .20 UNCH .20 17 1550 .20 .20 .20 .20 .20 UNCH 1 .20 630 1555 ---- ---- .20A .20A .20 -.10 .30 114 1560 .20 .20 .20 .20 .20 -.10 10 .30 69 1565 ---- ---- .20A .20A .20 -.10 .30 1 57 1570 ---- ---- .20A .20A .20 -.20 .40 48 1575 .30 .30 .20A .20A .20 -.20 2 .40 431 1580 .20 .20 .20 .20 .20 -.20 7 .40 114 1585 ---- ---- .30A .30A .20 -.20 .40 28 1590 ---- ---- .30A .30A .20 -.20 .40 3 237 1595 ---- ---- .30A .30A .30 -.10 .40 3 46 1600 .30 .30 .30 .30 .30 -.10 40 .40 3 1455 1605 ---- ---- .30A .30A .30 -.10 7 .40 1 26 1610 .30 .30 .30 .30 .30 -.10 5 .40 1 129 1615 ---- ---- .30A .30A .40 UNCH .40 12 1620 ---- ---- .30A .30A .40 UNCH 1 .40 112 1625 ---- ---- ---- ---- .40 UNCH .40 51 433 1630 .40 .40 .40 .40 .40 UNCH 61 .40 2 207 1635 ---- ---- ---- ---- .40 UNCH .40 8 1640 .50 .50 .40A .40A .40 UNCH 41 .40 2 40 1645 ---- ---- .40A .40A .50 UNCH 1 .50 10 55 1650 .50 .50 .40A .40A .50 UNCH 10 .50 1460 1655 ---- ---- .40A .40A .50 UNCH 1 .50 37 1660 ---- ---- .50A .50A .50 -.10 38 .60 2 553 1665 ---- ---- .50A .50A .50 -.10 .60 4 49 1670 .70 .70 .50A .50A .60 -.10 14 .70 7 75 1675 .50 .50 .50 .50 .70 UNCH 10 .70 258 1680 ---- ---- .60A .60A .70 -.10 3 .80 2 96 1685 .60 .60 .60 .60 .80 UNCH 6 .80 1 79 1690 .80 .80 .60A .60A .80 -.10 1 .90 4 105 1695 ---- 1.00B .70A 1.00B .80 -.10 .90 1 94 1700 1.00 1.10B .60 .60 .90 -.10 140 1.00 1055 1550 1705 .70 1.20B .70 .70 1.00 -.10 23 1.10 2 222 1710 1.10 1.30B .70 .70 1.10 -.10 27 1.20 12 1048 1715 1.20 1.20 .80A 1.30B 1.20 -.10 15 1.30 12 261 1720 1.30 1.30 .90 .90 1.30 -.20 7 1.50 1 68 1725 1.60 1.60 1.00A 1.00A 1.40 -.20 16 1.60 12 323 1730 1.00 1.00 1.00 1.00 1.50 -.20 13 1.70 45 184 1735 ---- 1.90B 1.10A 1.90B 1.70 -.10 1.80 9 57 1740 ---- 2.10B 1.20A 2.10B 1.80 -.20 37 2.00 4 192 1745 2.00 2.20B 1.30A 1.30A 1.90 -.20 3 2.10 1 68 1750 2.40 2.40 1.40A 1.40A 2.10 -.20 39 2.30 29 3451 1755 2.40 2.70B 1.50 1.50 2.30 -.20 6 2.50 5 91 1760 2.60 2.90B 1.70A 1.80 2.50 -.20 513 2.70 5 156 1765 2.40 3.20B 1.80A 1.80A 2.70 -.20 3 2.90 2 44 1770 3.00 3.40B 2.00A 2.00A 3.00 -.20 13 3.20 8 140 1775 2.50 3.70B 2.10A 2.10A 3.20 -.30 9 3.50 544 1179 1780 3.80 4.10B 2.30A 2.80B 3.60 -.20 22 3.80 6 311 1785 4.20 4.40B 2.50A 2.60 3.90 -.20 82 4.10 3 143 1790 4.00 4.80B 2.70 2.70 4.20 -.20 3 4.40 5 260 1795 3.70 5.20B 2.90A 2.90A 4.60 -.20 5 4.80 24 91 1800 4.90 5.70B 3.10 3.30B 5.00 -.20 1427 5.20 1062 3386 1805 ---- 6.10B 3.50A 6.10B 5.40 -.20 5 5.60 7 308 1810 6.50 6.70B 3.80A 3.80A 5.90 -.20 26 6.10 4 284 1815 ---- 7.20B 4.10A 7.20B 6.40 -.20 6.60 29 232 1820 7.50 7.80B 4.50A 4.50A 7.00 -.20 9 7.20 15 698 1825 7.80 8.50B 4.90A 5.10A 7.60 -.20 262 7.80 22 556 1830 7.80 9.20B 5.30A 6.60B 8.30 -.10 16 8.40 8 240 1835 7.00 9.90B 5.80A 6.10 9.00 -.10 21 9.10 27 377 1840 ---- 10.70B 6.30A 10.70B 9.70 -.20 3 9.90 32 613 1845 ---- 11.60B 6.80A 11.60B 10.50 -.20 3 10.70 81 139 1850 10.70 12.60B 7.40A 7.40A 11.40 -.10 1054 11.50 531 3044 1855 10.00 13.50B 8.10A 8.10A 12.40 UNCH 1 12.40 16 338 1860 12.90 14.60B 8.80A 14.60B 13.40 UNCH 42 13.40 16 1391 1865 15.10 15.80B 9.50A 9.50A 14.50 UNCH 56 14.50 121 1870 12.60 17.10B 10.30A 10.80B 15.60 UNCH 564 15.60 15 487 1875 16.40 18.40B 11.20A 11.20A 16.80 UNCH 52 16.80 3 582 1880 17.60 19.80B 12.10A 12.10A 18.20 +.10 15 18.10 13 507 1885 19.70 21.30B 13.10A 13.10A 19.60 +.10 18 19.50 5 661 1890 20.40 22.90B 14.20A 14.20A 21.10 +.20 73 20.90 13 446 1895 23.10 24.60B 15.30A 24.10B 22.60 +.10 11 22.50 31 1900 24.70 26.40B 16.50A 16.50A 24.30 +.20 639 24.10 405 1751 1905 27.00 28.30B 17.80A 17.80A 26.10 +.30 19 25.80 115 1910 28.30 30.30B 19.20A 23.40B 27.90 +.20 37 27.70 14 250 1915 28.70 32.40B 20.70A 31.90B 29.90 +.30 20 29.60 1 71 1920 23.20 34.60B 22.20A 23.30B 32.00 +.40 12 31.60 83 1925 31.50 36.90B 23.90A 23.90A 34.20 +.50 71 33.70 38 466 1930 26.20 39.30B 25.60A 26.90B 36.40 +.50 1 35.90 6 338 1935 38.30 41.80B 27.40A 27.40A 38.80 +.50 13 38.30 21 137 1940 41.60 44.40B 29.40A 29.40A 41.20 +.50 114 40.70 5 927 1945 38.80 47.10B 31.40A 39.90B 43.80 +.50 42 43.30 9 86 1950 45.90 49.90B 33.60A 33.60A 46.50 +.60 283 45.90 25 452 1955 ---- 52.80B 35.80A 52.80B 49.20 +.50 48.70 1 31 1960 ---- 55.80B 38.10A 55.80B 52.10 +.60 51.50 359 1965 42.50 58.90B 40.60A 42.50B 55.10 +.70 14 54.40 240 1970 55.50 62.10B 43.10A 43.10A 58.20 +.80 1 57.40 20 1975 ---- 65.30B 45.80A 65.30B 61.30 +.80 60.50 29 1980 51.70 68.70B 48.50A 48.50A 64.60 +.90 1 63.70 22 1985 ---- 72.20B 51.40A 72.20B 67.90 +.80 67.10 7 1990 ---- 75.70B 54.30A 75.70B 71.30 +.80 70.50 11 1995 ---- 79.30B 57.30A 79.30B 74.80 +.90 73.90 47 2000 79.30 83.00B 60.50A 62.50B 78.40 +.90 8 77.50 82 2005 ---- 86.80B 63.70A 86.80B 82.10 +1.00 81.10 12 2010 ---- 90.60B 67.00A 90.60B 85.80 +1.00 84.80 27 2015 ---- 94.50B 70.40A 94.50B 89.60 +1.00 88.60 21 2020 ---- 98.50B 73.80A 98.50B 93.50 +1.10 92.40 43 2025 ---- 102.50B 77.40A 102.50B 97.40 +1.10 96.30 243 2030 ---- 106.60B 81.00A 106.60B 101.50 +1.20 100.30 1 23 2035 ---- 110.80B 84.70A 110.80B 105.50 +1.20 104.30 11 2040 ---- 115.00B 88.50A 115.00B 109.70 +1.30 108.40 16 2045 ---- 119.20B 92.30A 119.20B 113.90 +1.40 112.50 34 2050 ---- 123.50B 96.20A 123.50B 118.10 +1.40 116.70 20 2055 ---- 127.90B 100.20A 127.90B 122.40 +1.50 120.90 18 2060 128.10 132.30B 104.20A 104.20A 126.80 +1.60 2 125.20 22 2065 ---- 136.70B 108.30A 136.70B 131.10 +1.50 129.60 12 2070 128.00 141.20B 112.50A 128.60B 135.60 +1.70 1 133.90 16 2075 ---- 145.70B 116.60A 145.70B 140.00 +1.60 138.40 10 2080 145.00 150.20B 120.90A 120.90A 144.50 +1.70 1 142.80 5 2085 ---- 154.80B 125.20A 154.80B 149.00 +1.70 147.30 2 6 2090 141.90 159.40B 129.60A 142.80B 153.60 +1.80 1 151.80 7 2095 153.40 164.00B 133.90A 133.90A 158.10 +1.80 1 156.30 1 10 2100 150.90 168.60B 138.40A 151.80B 162.70 +1.80 1 160.90 18 2105 168.60 173.30B 142.80A 142.80A 167.40 +1.90 1 165.50 16 2110 ---- 177.90B 147.20A 177.90B 172.00 +1.80 170.20 6 2115 ---- 182.60B 151.70A 182.60B 176.70 +1.90 174.80 5 2120 ---- 187.40B 156.40A 187.40B 181.40 +1.90 179.50 6 2125 188.20 192.20B 160.90A 160.90A 186.10 +1.90 2 184.20 2 11 2130 ---- 196.90B 165.50A 196.90B 190.80 +1.90 188.90 10 2135 ---- 201.60B 170.20A 201.60B 195.60 +2.00 193.60 9 2140 ---- 206.40B 174.70A 206.40B 200.30 +2.00 198.30 8 2145 ---- 211.20B 179.70A 211.20B 205.10 +2.00 203.10 5 2150 ---- 216.10B 184.20A 216.10B 209.90 +2.00 207.90 24 2155 ---- 220.90B 189.10A 220.90B 214.70 +2.00 212.70 3 2160 ---- 225.70B 193.80A 225.70B 219.50 +2.00 217.50 2165 ---- 230.60B 198.60A 230.60B 224.30 +2.00 222.30 2170 ---- 235.40B 203.30A 235.40B 229.20 +2.10 227.10 6 2175 ---- 240.30B 207.90A 240.30B 234.00 +2.10 231.90 5 2180 ---- 245.20B 213.00A 245.20B 238.90 +2.10 236.80 2185 ---- 250.00B 217.80A 250.00B 243.80 +2.20 241.60 2190 ---- 254.90B 222.50A 254.90B 248.70 +2.20 246.50 2195 ---- 259.80B 227.30A 259.80B 253.60 +2.20 251.40 2200 ---- 264.80B 232.00A 264.80B 258.50 +2.30 256.20 83 2205 ---- 269.60B 237.00A 269.60B 263.40 +2.30 261.10 2210 ---- 274.50B 242.00A 274.50B 268.30 +2.30 266.00 2215 ---- 279.50B 246.80A 279.50B 273.20 +2.30 270.90 2220 ---- 284.40B 251.60A 284.40B 278.10 +2.30 275.80 2225 ---- 289.40B 256.20A 289.40B 283.00 +2.30 280.70 7 2230 ---- 294.20B 261.50A 294.20B 287.90 +2.30 285.60 2235 ---- 299.20B 266.40A 299.20B 292.90 +2.30 290.60 2240 ---- 304.10B 271.30A 304.10B 297.80 +2.30 66 295.50 20 56 2245 ---- 309.10B 276.20A 309.10B 302.70 +2.30 300.40 2250 ---- 314.10B 280.80A 314.10B 307.70 +2.30 305.40 18 2255 ---- 319.00B 285.90A 319.00B 312.60 +2.30 310.30 2260 ---- 323.90B 290.90A 323.90B 317.60 +2.40 315.20 2265 ---- 328.90B 295.90A 328.90B 322.50 +2.30 320.20 2270 ---- 333.80B 300.70A 333.80B 327.50 +2.40 325.10 2275 ---- 338.90B 305.40A 338.90B 332.50 +2.40 330.10 2 2280 ---- 343.80B 310.70A 343.80B 337.40 +2.40 335.00 2285 ---- 348.70B 315.50A 348.70B 342.40 +2.40 340.00 2290 ---- 353.70B 320.60A 353.70B 347.30 +2.30 345.00 2300 ---- 363.70B 330.00A 363.70B 357.30 +2.40 354.90 23 2310 ---- 373.60B 340.30A 373.60B 367.30 +2.50 364.80 2320 ---- 383.60B 350.40A 383.60B 377.20 +2.40 374.80 2325 ---- 388.60B 354.90A 388.60B 382.20 +2.40 379.80 2330 ---- 393.50B 360.30A 393.50B 387.20 +2.40 384.80 2340 ---- 403.50B 370.20A 403.50B 397.20 +2.50 394.70 2350 ---- 413.00B 379.80A 412.90B 407.20 +2.50 404.70 1 2360 ---- 422.70B 391.00A 422.60B 417.20 +2.50 414.70 2370 ---- 432.70B 401.30A 432.50B 427.20 +2.50 424.70 2375 ---- 437.90B 404.70A 437.80B 432.20 +2.50 429.70 2400 ---- 462.90B 431.30A 462.80B 457.20 +2.50 454.70 37 2425 ---- 487.90B 456.30A 487.80B 482.20 +2.50 479.70 2450 ---- 512.80B 481.20A 512.70B 507.20 +2.50 504.70 2475 ---- 537.70B 506.00A 537.60B 532.20 +2.50 529.70 2500 ---- 562.80B 531.00A 562.70B 557.20 +2.50 554.70 2525 ---- 587.60B 556.30A 587.40B 582.20 +2.50 579.70 2550 598.90 612.50B 581.20A 581.20A 607.20 +2.50 75 604.70 20 56 2700 ---- 762.50B 731.00A 762.40B 757.20 +2.50 754.70 3000 ---- 1062.40B 1031.30A 1062.30B 1057.20 +2.50 1054.70 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 3 1075 .10 .10 .10 .10 .10 UNCH 1 .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 ---- ---- ---- ---- .20 +.10 .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 .30 2 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 ---- ---- .30A .30A .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH 1 .40 71 1530 .30 .30 .30 .30 .40 UNCH 3 .40 11 1535 ---- ---- ---- ---- .40 UNCH .40 1540 .30 .30 .30 .30 .40 UNCH 5 .40 13 1545 ---- ---- ---- ---- .40 UNCH .40 3 1550 ---- ---- .40A .40A .40 -.10 .50 75 1555 ---- ---- .40A .40A .40 -.10 .50 24 1560 ---- ---- .40A .40A .50 UNCH .50 31 1565 ---- ---- .40A .40A .50 UNCH .50 2 1570 ---- ---- ---- ---- .50 UNCH .50 50 1575 ---- ---- .50A .50A .50 -.10 .60 7 1580 ---- ---- .50A .50A .50 -.10 .60 9 35 1585 ---- ---- .50A .50A .60 UNCH .60 10 13 1590 ---- ---- .50A .50A .60 UNCH .60 35 1595 ---- ---- .60A .60A .60 -.10 .70 1 1600 .50 .50 .50 .50 .60 -.10 2 .70 32 1605 ---- ---- .60A .60A .70 UNCH .70 7 1610 ---- ---- .60A .60A .70 -.10 .80 5 117 1615 ---- ---- .70A .70A .70 -.10 .80 2 1620 .70 .80B .70 .70 .80 -.10 1 .90 2 17 1625 ---- ---- .70A .70A .80 -.10 1 .90 2 133 1630 1.00 1.00 .70A .70A .80 -.10 37 .90 66 1635 1.10 1.10 .80A .80A .90 -.10 1 1.00 5 1640 .90 .90 .80 .80 .90 -.20 2 1.10 1 6 1645 ---- ---- .90A .90A 1.00 -.10 1.10 45 1650 1.20 1.20 .90A .90A 1.00 -.20 6 1.20 3 689 1655 1.10 1.10 .90A .90A 1.10 -.10 3 1.20 61 1660 .90 .90 .90 .90 1.20 -.10 7 1.30 1 37 1665 1.40 1.40 1.10A 1.10A 1.20 -.20 1 1.40 1 108 1670 ---- ---- 1.10A 1.10A 1.30 -.20 7 1.50 3 29 1675 ---- ---- 1.20A 1.20A 1.40 -.20 2 1.60 4 191 1680 ---- ---- 1.20A 1.20A 1.50 -.20 21 1.70 2 53 1685 ---- ---- 1.30A 1.30A 1.60 -.20 3 1.80 16 1690 1.30 2.00B 1.30 1.30 1.80 -.10 11 1.90 3 46 1695 ---- 2.10B 1.50A 2.10B 1.90 -.10 2 2.00 25 1700 ---- 2.30B 1.60A 2.30B 2.00 -.20 1006 2.20 202 3746 1705 ---- ---- 1.70A 1.70A 2.10 -.30 2.40 66 1710 2.20 2.60B 1.80A 1.80A 2.30 -.20 8 2.50 16 73 1715 2.50 2.80B 1.90A 1.90A 2.50 -.20 22 2.70 5 50 1720 2.40 3.00B 2.00A 2.00A 2.70 -.20 17 2.90 2 62 1725 2.50 3.20B 2.00 2.10B 2.80 -.30 31 3.10 6 262 1730 2.50 3.40B 2.10 2.30B 3.00 -.30 12 3.30 9 35 1735 ---- 3.60B 2.40A 3.60B 3.20 -.30 2 3.50 7 38 1740 ---- 3.90B 2.60A 3.90B 3.40 -.30 2 3.70 1 78 1745 3.70 4.20B 2.80A 3.80B 3.70 -.30 6 4.00 1 20 1750 ---- 4.50B 2.90A 4.50B 4.00 -.30 2011 4.30 474 6850 1755 ---- 4.80B 3.10A 4.80B 4.30 -.20 4 4.50 21 50 1760 ---- 5.10B 3.40A 5.10B 4.60 -.30 8 4.90 77 1765 ---- 5.50B 3.60A 5.50B 4.90 -.30 9 5.20 19 1770 5.10 5.80B 3.80A 3.80A 5.20 -.40 9 5.60 1 16 1775 4.50 6.20B 4.10 4.10 5.60 -.30 12 5.90 3 304 1780 5.00 6.70B 4.40A 4.40A 6.00 -.40 8 6.40 1 495 1785 5.00 7.10B 4.70A 4.70A 6.40 -.40 205 6.80 1 9 1790 4.90 7.60B 4.90 5.00A 6.80 -.40 7 7.20 48 1795 ---- 8.10B 5.30A 8.10B 7.30 -.40 7.70 4 1800 8.10 8.70B 5.70A 6.60B 7.80 -.40 1033 8.20 16 4870 1805 ---- 9.20B 6.10A 9.20B 8.30 -.50 8.80 3 1810 ---- 9.90B 6.50A 9.90B 8.90 -.40 9.30 23 1815 ---- 10.60B 6.90A 10.60B 9.50 -.50 10.00 29 1820 10.60 11.20B 7.40A 7.40A 10.20 -.40 15 10.60 12 1825 ---- 11.90B 7.90A 11.90B 10.90 -.40 2 11.30 151 400 1830 ---- 12.70B 8.40A 12.70B 11.70 -.30 12.00 30 1835 ---- 13.60B 9.00A 13.60B 12.50 -.30 12.80 7 161 1840 13.80 14.40B 9.60A 9.60A 13.30 -.30 16 13.60 1 209 1845 ---- 15.30B 10.30A 15.30B 14.20 -.30 14.50 3 1850 16.00 16.30B 11.00A 16.30B 15.20 -.20 10 15.40 7 263 1855 ---- 17.40B 11.70A 17.40B 16.20 -.20 16.40 1860 ---- 18.50B 12.50A 18.50B 17.20 -.20 17.40 122 1865 ---- 19.70B 13.40A 19.70B 18.40 -.10 18.50 21 1870 20.30 20.90B 14.30A 14.30A 19.60 -.10 15 19.70 60 1875 ---- 22.30B 15.20A 22.30B 20.80 -.10 26 20.90 152 313 1880 ---- 23.70B 16.20A 23.70B 22.10 -.10 22.20 51 1885 24.70 25.10B 17.20A 25.10B 23.50 UNCH 4 23.50 12 306 1890 25.80 26.70B 18.30A 18.30A 24.90 -.10 15 25.00 301 1895 ---- 28.30B 19.50A 28.30B 26.40 -.10 26.50 63 1900 29.20 30.00B 20.70A 20.70A 28.00 UNCH 31 28.00 589 1905 ---- 31.70B 22.00A 31.70B 29.70 UNCH 29.70 6 251 1910 ---- 33.60B 23.30A 33.60B 31.50 +.10 31.40 106 1915 ---- 35.50B 24.80A 35.50B 33.30 +.10 33.20 4 1920 36.30 37.50B 26.30A 27.30B 35.20 +.10 17 35.10 6 10 1925 ---- 39.60B 27.90A 39.60B 37.20 +.20 1 37.00 323 1930 30.10 41.80B 29.50A 29.50A 39.30 +.20 2 39.10 5 1935 32.40 44.00B 31.30A 32.50B 41.50 +.30 1 41.20 1 1940 ---- 46.40B 33.10A 46.40B 43.70 +.20 43.50 6 1945 ---- 48.80B 35.00A 48.80B 46.00 +.20 45.80 76 1950 45.90 51.30B 37.00A 38.40B 48.40 +.30 74 48.10 1 273 1955 ---- 53.90B 39.10A 53.90B 50.90 +.30 50.60 3 1960 55.00 56.60B 41.20A 41.20A 53.40 +.20 17 53.20 211 1965 ---- 59.40B 43.40A 59.40B 56.10 +.30 55.80 44 1970 ---- 62.20B 45.70A 62.20B 58.80 +.30 2 58.50 74 1975 ---- 65.20B 48.10A 65.20B 61.60 +.30 61.30 5 11 1980 ---- 68.20B 50.60A 68.20B 64.50 +.30 64.20 2 1985 ---- 71.30B 53.20A 71.30B 67.50 +.30 1 67.20 1 1990 ---- 74.40B 55.80A 74.40B 70.60 +.40 70.20 4 1995 ---- 77.70B 58.50A 77.70B 73.70 +.50 73.20 3 2000 ---- 81.00B 61.30A 81.00B 77.00 +.60 76.40 8 2005 ---- 84.40B 64.10A 84.40B 80.20 +.60 79.60 5 2010 ---- 87.80B 67.10A 87.80B 83.60 +.70 82.90 6 2015 ---- 91.30B 70.10A 91.30B 87.10 +.80 86.30 3 2020 ---- 94.90B 73.20A 94.90B 90.60 +.90 89.70 7 2025 ---- 98.50B 76.40A 98.50B 94.10 +.90 93.20 9 2030 ---- 102.20B 79.60A 102.20B 97.70 +.90 96.80 5 2035 ---- 105.90B 82.90A 105.90B 101.40 +1.00 100.40 5 2040 ---- 109.70B 86.30A 109.70B 105.10 +1.00 104.10 11 2045 ---- 113.60B 89.70A 113.60B 108.80 +1.00 107.80 8 2050 ---- 117.50B 93.30A 117.50B 112.70 +1.10 111.60 14 2055 ---- 121.50B 96.80A 121.50B 116.50 +1.00 115.50 14 2060 ---- 125.50B 100.40A 125.50B 120.50 +1.10 119.40 12 2065 ---- 129.50B 104.10A 129.50B 124.50 +1.20 123.30 10 2070 ---- 133.60B 107.90A 133.60B 128.50 +1.20 127.30 5 2075 ---- 137.80B 111.70A 137.80B 132.60 +1.20 131.40 2 2080 ---- 142.00B 115.50A 142.00B 136.70 +1.20 135.50 3 2085 ---- 146.20B 119.40A 146.20B 140.90 +1.30 139.60 1 2090 ---- 150.50B 123.40A 150.50B 145.10 +1.30 143.80 3 2095 ---- 154.80B 127.40A 154.80B 149.40 +1.40 148.00 2 2100 ---- 159.10B 131.40A 159.10B 153.60 +1.40 152.20 7 2105 ---- 163.40B 135.50A 163.40B 158.00 +1.50 156.50 3 2110 ---- 167.80B 139.70A 167.80B 162.30 +1.50 160.80 2 2115 ---- 172.30B 143.90A 172.30B 166.70 +1.60 165.10 4 2120 ---- 176.70B 148.10A 176.70B 171.10 +1.60 169.50 2125 ---- 181.20B 152.40A 181.20B 175.50 +1.60 173.90 2 2130 ---- 185.70B 156.70A 185.70B 180.00 +1.70 178.30 2 2135 ---- 190.20B 161.00A 190.20B 184.50 +1.70 182.80 2140 189.60 194.80B 165.30A 165.30A 189.00 +1.70 1 187.30 2145 ---- 199.40B 169.60A 199.40B 193.60 +1.80 191.80 1 2150 ---- 204.00B 174.10A 204.00B 198.10 +1.80 196.30 10 13 2155 204.40 208.60B 178.50A 178.50A 202.70 +1.80 1 200.90 2160 ---- 213.20B 182.90A 213.20B 207.30 +1.80 205.50 2165 ---- 217.80B 187.50A 217.80B 211.90 +1.80 210.10 2170 ---- 222.50B 191.90A 222.50B 216.60 +1.90 214.70 2175 ---- 227.20B 196.50A 227.20B 221.30 +1.90 219.40 2 2180 ---- 231.40B 201.10A 231.30B 225.90 +1.90 224.00 2185 ---- 236.10B 205.60A 236.00B 230.60 +1.90 228.70 2190 ---- 240.80B 210.20A 240.70B 235.30 +1.90 233.40 1 2195 ---- 245.50B 214.90A 245.40B 240.10 +2.00 238.10 1 2200 ---- 250.80B 219.40A 250.80B 244.80 +1.90 242.90 5 2205 ---- 255.00B 224.10A 254.90B 249.50 +1.90 247.60 2210 ---- 259.80B 228.70A 259.70B 254.30 +2.00 252.30 2215 ---- 264.60B 234.60A 264.50B 259.10 +2.00 257.10 2220 ---- 269.40B 239.20A 269.30B 263.80 +1.90 261.90 2225 ---- 274.80B 242.80A 274.80B 268.60 +2.00 266.60 6 2230 ---- 279.00B 248.70A 278.80B 273.40 +2.00 271.40 2235 ---- 283.80B 253.40A 283.60B 278.20 +2.00 276.20 2240 ---- 288.70B 258.30A 288.60B 283.00 +2.00 281.00 2245 ---- 293.40B 263.40A 293.20B 287.90 +2.10 285.80 2250 ---- 298.90B 266.60A 298.90B 292.70 +2.10 290.60 9 2255 ---- 303.10B 272.90A 302.90B 297.50 +2.10 295.40 2260 ---- 307.90B 277.70A 307.70B 302.30 +2.10 300.20 2265 ---- 312.80B 282.60A 312.60B 307.20 +2.20 305.00 2270 ---- 317.80B 287.40A 317.70B 312.10 +2.20 309.90 2275 ---- 323.30B 290.70A 323.30B 317.00 +2.20 314.80 3 2280 ---- 327.50B 296.80A 327.40B 321.90 +2.20 319.70 2290 ---- 337.30B 306.70A 337.20B 331.60 +2.20 329.40 2300 ---- 347.80B 314.80A 347.80B 341.40 +2.20 339.20 15 2310 ---- 356.80B 326.20A 356.70B 351.20 +2.20 349.00 2320 ---- 366.60B 336.00A 366.50B 361.10 +2.30 358.80 2325 ---- 372.40B 339.30A 372.40B 366.00 +2.30 363.70 2330 ---- 376.50B 345.90A 376.40B 370.90 +2.30 368.60 2340 ---- 386.40B 355.70A 386.30B 380.80 +2.30 378.50 2350 ---- 397.10B 363.70A 397.10B 390.70 +2.30 388.40 4 2360 ---- 406.20B 375.40A 406.10B 400.60 +2.30 398.30 2370 ---- 416.20B 385.20A 416.10B 410.50 +2.30 408.20 2375 ---- 421.90B 388.50A 421.90B 415.50 +2.40 413.10 2400 ---- 446.80B 413.10A 446.80B 440.40 +2.50 437.90 2425 ---- 471.70B 437.90A 471.70B 465.30 +2.50 462.80 2450 ---- 495.80B 462.90A 495.70B 490.30 +2.50 487.80 2475 ---- 520.70B 487.80A 520.50B 515.30 +2.50 512.80 2500 ---- 545.70B 514.40A 545.50B 540.30 +2.50 537.80 2525 ---- 570.70B 539.20A 570.60B 565.30 +2.50 562.80 2550 ---- 595.70B 564.20A 595.60B 590.30 +2.50 587.80 2600 ---- 645.70B 614.40A 645.60B 640.30 +2.50 637.80 2750 ---- 795.60B 764.50A 795.50B 790.30 +2.50 787.80 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 .20 .20 .20 .20 .10 UNCH 14 .10 49 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 41 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 UNCH .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 58 1305 ---- ---- ---- ---- .10 -.10 .20 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 77 1330 ---- ---- ---- ---- .10 -.10 .20 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .10 -.10 .20 1345 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 440 1355 ---- ---- ---- ---- .10 -.10 .20 1360 ---- ---- ---- ---- .10 -.10 .20 4 1365 ---- ---- ---- ---- .10 -.10 .20 1370 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .20 -.10 .30 40 1380 ---- ---- ---- ---- .20 -.10 .30 1385 ---- ---- ---- ---- .20 -.10 .30 1 1390 ---- ---- ---- ---- .20 -.10 .30 3 1395 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.10 .30 325 1405 ---- ---- ---- ---- .20 -.10 .30 1410 ---- ---- ---- ---- .20 -.10 .30 1415 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .30 -.10 .40 59 1430 ---- ---- ---- ---- .30 -.10 .40 1435 ---- ---- ---- ---- .30 -.10 .40 1 1440 ---- ---- ---- ---- .30 -.10 .40 3 1445 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 5 .40 1184 1455 ---- ---- ---- ---- .30 -.10 .40 1 1460 ---- ---- .40A .40A .40 -.10 .50 1465 ---- ---- .40A .40A .40 -.10 .50 1470 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .40 -.10 .50 45 1480 ---- ---- ---- ---- .40 -.10 .50 1485 ---- ---- ---- ---- .40 -.10 .50 3 1490 ---- ---- .50A .50A .40 -.20 .60 1495 ---- ---- .50A .50A .50 -.10 .60 196 1500 .40 .40 .40 .40 .50 -.10 60 .60 28 518 1505 ---- ---- ---- ---- .50 -.10 .60 4 1510 ---- ---- ---- ---- .60 UNCH .60 20 1515 ---- ---- .60A .60A .60 -.10 .70 46 1520 ---- ---- .60A .60A .60 -.10 .70 2 1525 ---- ---- ---- ---- .70 UNCH .70 30 1530 ---- ---- ---- ---- .70 UNCH .70 1535 ---- ---- .70A .70A .80 UNCH .80 1 1540 ---- ---- .70A .70A .80 UNCH .80 5 220 1545 ---- ---- ---- ---- .80 UNCH .80 1550 ---- ---- .80A .80A .80 -.10 .90 952 1555 ---- ---- .80A .80A .90 UNCH .90 1560 ---- ---- .80A .80A .90 -.10 1.00 77 1565 ---- ---- .90A .90A .90 -.20 1.10 1570 ---- ---- .90A .90A 1.00 -.10 1.10 1 1 1575 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 218 1580 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 2 1585 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1 1590 1.40 1.40 1.10A 1.10A 1.30 -.10 10 1.40 1000 1595 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1 1600 1.40 1.50 1.20A 1.20A 1.40 -.10 36 1.50 2 1886 1605 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 10 1610 ---- ---- 1.30A 1.30A 1.60 -.10 1.70 18 1615 ---- ---- 1.40A 1.40A 1.70 -.10 2 1.80 57 1620 ---- ---- 1.50A 1.50A 1.80 -.10 1.90 96 1625 ---- ---- 1.50A 1.50A 1.80 -.20 2.00 188 1630 1.90 1.90 1.60A 1.60A 1.90 -.20 2 2.10 75 1635 ---- ---- 1.70A 1.70A 2.00 -.20 2.20 3 1640 ---- ---- 1.80A 1.80A 2.20 -.10 2.30 497 1645 ---- ---- 1.90A 1.90A 2.30 -.20 2.50 22 1650 2.50 2.50 2.00A 2.00A 2.40 -.20 3 2.60 2 982 1655 2.20 2.80B 2.10A 2.10A 2.50 -.20 16 2.70 5 1660 ---- ---- 2.20A 2.20A 2.70 -.20 1 2.90 56 1665 2.50 2.50 2.30A 2.30A 2.80 -.30 2 3.10 33 1670 ---- 3.30B 2.40A 3.30B 3.00 -.20 3.20 127 1675 ---- 3.50B 2.60A 3.50B 3.20 -.20 5 3.40 1 589 1680 ---- 3.70B 2.70A 3.70B 3.30 -.30 3.60 21 1685 ---- 3.90B 2.90A 3.90B 3.50 -.30 3.80 51 1690 ---- 4.20B 3.00A 4.20B 3.70 -.30 7 4.00 97 1695 ---- 4.40B 3.20A 4.40B 3.90 -.30 4.20 15 1700 4.10 4.70B 3.40A 3.50 4.20 -.20 31 4.40 11 1777 1705 4.50 4.90B 3.50A 3.50A 4.40 -.30 3 4.70 22 15 1710 3.80 5.20B 3.70A 3.80 4.70 -.30 4 5.00 101 1715 ---- 5.50B 4.00A 5.50B 4.90 -.40 5.30 1 9 1720 5.00 5.80B 4.20A 4.20A 5.20 -.40 3 5.60 14 55 1725 5.60 6.20B 4.40A 5.90B 5.50 -.40 10 5.90 13 1568 1730 6.20 6.50B 4.70A 4.70A 5.90 -.30 1 6.20 29 57 1735 ---- 6.90B 4.90A 6.90B 6.20 -.40 6.60 1 59 1740 5.00 7.30B 5.00 5.20B 6.60 -.40 5 7.00 43 1745 ---- 7.70B 5.50A 7.70B 7.00 -.40 7.40 23 1750 7.70 8.10B 5.80A 7.90B 7.40 -.40 30 7.80 3 2343 1755 ---- 8.60B 6.20A 8.60B 7.80 -.40 8.20 99 1760 6.40 9.10B 6.40 6.50B 8.30 -.40 5 8.70 37 1765 ---- 9.70B 6.90A 9.70B 8.80 -.40 1 9.20 19 1770 ---- 10.10B 7.30A 10.10B 9.30 -.40 1 9.70 36 1775 ---- 10.80B 7.70A 10.80B 9.90 -.40 10.30 2 287 1780 10.80 11.30B 8.10A 8.10A 10.40 -.40 4 10.80 8 93 1785 8.70 11.90B 8.30 8.70B 11.00 -.40 10 11.40 25 1790 ---- 12.60B 9.10A 12.60B 11.70 -.40 12.10 29 1795 ---- 13.30B 9.60A 13.30B 12.30 -.40 12.70 1800 13.30 14.10B 9.80 10.40 13.00 -.40 78 13.40 5 2061 1805 ---- 14.80B 10.70A 14.80B 13.80 -.40 14.20 41 1810 ---- 15.60B 11.30A 15.60B 14.60 -.30 14.90 1 344 1815 ---- 16.60B 12.00A 16.60B 15.40 -.30 15.70 10 1820 16.70 17.40B 12.60A 12.60A 16.30 -.30 1 16.60 506 1825 16.80 18.30B 13.30A 13.80A 17.20 -.30 2 17.50 3 7366 1830 ---- 19.40B 14.00A 19.40B 18.10 -.30 18.40 16 1835 ---- 20.40B 14.80A 20.40B 19.10 -.30 19.40 1 4 1840 ---- 21.50B 15.60A 21.50B 20.20 -.30 20.50 42 1845 ---- 22.60B 16.50A 22.60B 21.30 -.30 21.60 7 1850 23.10 23.80B 17.40A 19.70B 22.40 -.30 37 22.70 21 1478 1855 ---- 25.10B 18.30A 25.10B 23.60 -.30 23.90 207 1860 21.20 26.40B 19.30A 19.30A 24.90 -.30 4 25.20 175 1865 ---- 27.80B 20.40A 27.80B 26.20 -.30 26.50 11 1870 ---- 29.20B 21.50A 29.20B 27.50 -.30 27.80 190 1875 ---- 30.70B 22.60A 30.70B 28.90 -.30 29.20 188 1880 29.70 32.30B 23.80A 23.80A 30.40 -.30 4 30.70 18 1885 ---- 33.90B 25.10A 33.90B 32.00 -.30 32.30 7 8 1890 32.80 35.60B 26.30A 26.30A 33.70 -.20 4 33.90 2 30 1895 35.00 37.40B 27.70A 37.40B 35.40 -.20 1 35.60 9 1900 38.80 39.30B 29.30A 29.30A 37.20 -.20 6 37.40 145 566 1905 ---- 41.20B 30.60A 41.20B 39.10 -.10 39.20 1910 ---- 43.20B 32.30A 43.20B 41.00 -.10 41.10 65 1915 36.20 45.20B 33.90A 38.20B 42.90 -.10 7 43.00 113 1920 46.70 47.40B 35.60A 36.70B 44.90 -.10 16 45.00 16 1925 ---- 49.60B 37.30A 49.60B 47.00 -.10 33 47.10 204 251 1930 51.40 52.00 39.20A 51.00B 49.20 UNCH 30 49.20 34 466 1935 52.70 54.20B 41.10A 41.10A 51.50 UNCH 3 51.50 19 1940 ---- 56.60B 43.00A 56.60B 53.80 UNCH 53.80 67 1945 57.50 59.00B 45.00A 45.00A 56.20 UNCH 3 56.20 1 6 1950 ---- 61.60B 47.10A 61.60B 58.70 UNCH 6 58.70 20 311 1955 ---- 64.20B 49.30A 64.20B 61.20 UNCH 61.20 32 1960 61.50 66.90B 51.50A 51.50A 63.80 UNCH 11 63.80 20 93 1965 ---- 69.70B 53.80A 69.70B 66.50 UNCH 66.50 108 1970 ---- 72.50B 56.20A 72.50B 69.20 UNCH 69.20 487 1975 ---- 75.40B 58.70A 75.40B 72.00 UNCH 72.00 89 1980 65.10 78.40B 61.20A 61.20A 74.90 UNCH 21 74.90 31 1985 ---- 81.50B 63.80A 81.50B 77.80 UNCH 77.80 39 1990 ---- 84.60B 66.40A 84.60B 80.80 UNCH 80.80 12 1995 ---- 87.80B 69.20A 87.80B 83.90 UNCH 83.90 11 2000 80.00 91.00B 72.00A 72.00A 87.10 +.10 2 87.00 121 2005 ---- 94.30B 74.80A 94.30B 90.30 +.10 90.20 5 2010 ---- 97.60B 77.70A 97.60B 93.60 +.20 93.40 11 2015 ---- 101.00B 80.70A 101.00B 96.90 +.30 96.60 7 2020 ---- 104.50B 83.80A 104.50B 100.30 +.30 100.00 8 2025 ---- 108.00B 86.90A 108.00B 103.70 +.30 103.40 11 2030 ---- 111.60B 90.10A 111.60B 107.30 +.50 106.80 16 2035 113.80 115.20B 93.30A 115.20B 110.80 +.50 1 110.30 9 2040 ---- 118.90B 96.60A 118.90B 114.40 +.50 113.90 13 2045 ---- 122.60B 100.00A 122.60B 118.10 +.60 117.50 8 2050 ---- 126.40B 103.40A 126.40B 121.80 +.70 121.10 400 2055 ---- 130.20B 106.80A 130.20B 125.60 +.80 124.80 12 2060 ---- 134.10B 110.40A 134.10B 129.40 +.80 128.60 10 2065 ---- 138.00B 113.90A 138.00B 133.20 +.80 132.40 7 2070 ---- 141.90B 117.50A 141.90B 137.10 +.90 136.20 10 2075 ---- 145.90B 121.20A 145.90B 141.00 +.90 140.10 17 2080 ---- 149.90B 124.90A 149.90B 145.00 +.90 144.10 10 2085 ---- 154.00B 128.70A 154.00B 149.00 +.90 148.10 3 2090 ---- 158.10B 132.50A 158.10B 153.10 +1.00 152.10 13 2095 ---- 162.20B 136.30A 162.20B 157.10 +1.00 156.10 9 2100 ---- 166.30B 140.20A 166.30B 161.20 +1.00 160.20 6 2105 ---- 170.50B 144.20A 170.50B 165.40 +1.10 164.30 9 2110 ---- 174.80B 148.10A 174.80B 169.60 +1.10 168.50 5 2115 ---- 179.00B 152.10A 179.00B 173.80 +1.20 172.60 4 2120 ---- 183.30B 156.20A 183.30B 178.00 +1.10 176.90 2 2125 ---- 187.60B 160.30A 187.60B 182.30 +1.20 181.10 14 2130 ---- 192.00B 164.40A 192.00B 186.60 +1.20 185.40 13 2135 ---- 196.40B 168.50A 196.40B 190.90 +1.20 189.70 17 2140 ---- 200.70B 172.70A 200.70B 195.20 +1.20 194.00 14 2145 ---- 205.20B 176.90A 205.20B 199.60 +1.30 198.30 1 8 2150 ---- 209.60B 181.20A 209.60B 204.00 +1.30 202.70 28 2155 ---- 214.10B 185.40A 214.10B 208.40 +1.30 207.10 11 2160 ---- 218.50B 189.70A 218.50B 212.90 +1.40 211.50 12 2165 215.50 223.00B 194.00A 223.00B 217.30 +1.40 2 215.90 16 2170 218.80 227.60B 198.30A 227.60B 221.80 +1.40 2 220.40 10 2175 223.70 232.10B 202.70A 232.10B 226.30 +1.40 5 224.90 13 2180 228.20 236.60B 207.10A 207.10A 230.80 +1.40 2 229.40 12 2185 ---- 241.20B 211.60A 241.20B 235.40 +1.50 233.90 1 2190 ---- 245.80B 216.00A 245.80B 239.90 +1.50 238.40 3 2195 ---- 250.40B 220.50A 250.40B 244.50 +1.50 243.00 5 2200 ---- 255.00B 224.90A 255.00B 249.10 +1.60 247.50 8 2205 ---- 259.70B 229.40A 259.70B 253.70 +1.60 252.10 4 2210 ---- 264.30B 233.90A 264.30B 258.40 +1.70 256.70 11 2215 ---- 269.00B 238.40A 269.00B 263.00 +1.70 261.30 8 2220 ---- 273.60B 243.00A 273.60B 267.60 +1.70 265.90 6 2225 ---- 278.30B 247.50A 278.30B 272.30 +1.70 270.60 9 2230 ---- 283.00B 252.10A 283.00B 277.00 +1.80 275.20 4 2235 ---- 287.00B 256.70A 286.90B 281.70 +1.80 279.90 9 2240 ---- 291.70B 261.30A 291.50B 286.40 +1.80 284.60 20 2245 ---- 296.40B 266.00A 296.30B 291.10 +1.90 289.20 2 2250 ---- 301.90B 270.60A 301.90B 295.80 +1.90 293.90 16 2255 ---- 305.90B 275.30A 305.70B 300.50 +1.80 298.70 1 2260 ---- 310.70B 279.90A 310.60B 305.30 +1.90 303.40 2 2265 ---- 315.40B 284.60A 315.20B 310.00 +1.90 308.10 1 2270 ---- 320.20B 289.30A 320.00B 314.80 +2.00 312.80 2275 ---- 325.80B 294.00A 325.80B 319.60 +2.00 317.60 14 2280 ---- 329.80B 300.20A 329.70B 324.30 +1.90 322.40 2285 ---- 334.60B 304.90A 334.50B 329.10 +2.00 327.10 2290 ---- 339.40B 309.70A 339.30B 333.90 +2.00 331.90 2295 ---- 344.20B 314.70A 344.10B 338.70 +2.00 336.70 2300 ---- 349.80B 317.60A 349.80B 343.60 +2.10 341.50 181 2305 ---- 353.70B 324.00A 353.50B 348.40 +2.10 346.30 2310 ---- 358.50B 328.80A 358.40B 353.20 +2.10 351.10 2315 ---- 363.20B 333.50A 363.10B 358.00 +2.10 355.90 2320 ---- 368.20B 338.40A 368.10B 362.90 +2.10 360.80 2325 ---- 374.10B 341.60A 374.10B 367.70 +2.10 365.60 6 2330 ---- 377.80B 348.00A 377.70B 372.60 +2.10 370.50 2335 ---- 382.60B 352.90A 382.50B 377.50 +2.20 375.30 2340 ---- 387.60B 358.10A 387.50B 382.30 +2.10 380.20 2350 ---- 398.40B 365.70A 398.40B 392.10 +2.20 389.90 1 2360 ---- 407.10B 377.50A 406.90B 401.90 +2.30 399.60 2370 ---- 416.90B 386.80A 416.70B 411.70 +2.30 409.40 2375 ---- 422.90B 390.10A 422.90B 416.60 +2.30 414.30 2380 ---- 426.70B 396.60A 426.60B 421.50 +2.30 419.20 2390 ---- 436.60B 406.30A 436.50B 431.30 +2.30 429.00 2400 ---- 447.50B 414.40A 447.50B 441.10 +2.20 438.90 79 2410 ---- 456.10B 426.00A 456.00B 451.00 +2.30 448.70 2420 ---- 465.90B 435.80A 465.60B 460.90 +2.30 458.60 2425 ---- 472.20B 438.90A 472.20B 465.80 +2.30 463.50 2430 ---- 475.80B 445.70A 475.70B 470.80 +2.40 468.40 2440 ---- 485.70B 455.50A 485.60B 480.70 +2.40 478.30 2450 ---- 497.00B 463.50A 497.00B 490.60 +2.40 488.20 2475 494.70 521.80B 488.20A 488.20A 515.40 +2.40 2 513.00 2500 ---- 546.60B 513.00A 546.60B 540.30 +2.40 537.90 51 2525 ---- 571.60B 537.90A 571.60B 565.30 +2.50 562.80 108 2550 ---- 595.30B 562.70A 595.10B 590.30 +2.50 587.80 25 2575 ---- 620.30B 587.60A 620.20B 615.30 +2.50 612.80 2600 ---- 645.30B 614.60A 645.20B 640.30 +2.50 637.80 5 2625 ---- 670.20B 640.20A 670.00B 665.30 +2.50 662.80 2700 ---- 745.20B 715.30A 745.10B 740.30 +2.50 737.80 2850 ---- 895.00B 865.40A 894.90B 890.30 +2.50 887.80 2900 ---- 944.90B 915.50A 944.70B 940.30 +2.50 937.80 3000 ---- 1044.80B 1015.60A 1044.60B 1040.30 +2.50 1037.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 -.10 .20 5 1275 ---- ---- ---- ---- .10 -.10 .20 75 1300 ---- ---- ---- ---- .20 UNCH .20 19 1325 ---- ---- ---- ---- .20 -.10 .30 25 1350 ---- ---- ---- ---- .30 UNCH .30 1375 ---- ---- ---- ---- .30 -.10 .40 1390 ---- ---- ---- ---- .40 UNCH .40 1400 ---- ---- ---- ---- .40 -.10 .50 4 102 1410 ---- ---- ---- ---- .40 -.10 .50 1 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 -.10 .60 30 95 1430 ---- ---- ---- ---- .50 -.10 .60 1 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- .60A .60A .60 -.10 .70 305 1460 ---- ---- ---- ---- .70 UNCH .70 1 1470 ---- ---- .70A .70A .70 -.10 .80 1475 ---- ---- ---- ---- .70 -.10 .80 1 1480 ---- ---- ---- ---- .80 UNCH .80 1490 ---- ---- .80A .80A .80 -.10 .90 1495 ---- ---- ---- ---- .90 UNCH .90 1500 ---- ---- .90A .90A .90 -.10 1.00 42 1505 ---- ---- .90A .90A 1.00 UNCH 1.00 1 1510 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1515 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1520 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1525 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 25 1530 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1535 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1 1540 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 20 1545 1.10 1.10 1.10 1.10 1.30 -.20 2 1.50 1550 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 11 1555 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1560 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 7 9 1565 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 8 1570 ---- ---- 1.50A 1.50A 1.70 -.20 1.90 1575 ---- ---- 1.60A 1.60A 1.80 -.20 2.00 20 1580 ---- ---- 1.60A 1.60A 1.80 -.30 1 2.10 6 1585 ---- ---- 1.70A 1.70A 1.90 -.30 2.20 1590 ---- ---- 1.80A 1.80A 2.00 -.30 2.30 1 1595 ---- ---- 1.90A 1.90A 2.10 -.30 2.40 1600 ---- ---- 2.00A 2.00A 2.20 -.30 2.50 21 1605 ---- ---- 2.10A 2.10A 2.30 -.30 2.60 10 1610 ---- ---- 2.20A 2.20A 2.40 -.30 2.70 1615 ---- ---- 2.30A 2.30A 2.60 -.30 2.90 1620 ---- ---- 2.40A 2.40A 2.70 -.30 3.00 1625 ---- ---- 2.50A 2.50A 2.80 -.40 3.20 1630 ---- ---- 2.60A 2.60A 3.00 -.30 3.30 1635 3.40 3.40 2.70A 2.70A 3.10 -.40 20 3.50 21 1640 ---- ---- 2.80A 2.80A 3.30 -.30 3.60 1 1645 ---- ---- 3.00A 3.00A 3.50 -.30 3.80 1650 ---- ---- 3.10A 3.10A 3.70 -.30 4.00 56 1655 ---- ---- 3.30A 3.30A 3.90 -.30 4.20 1660 ---- ---- 3.40A 3.40A 4.10 -.30 4.40 7 1665 ---- ---- 3.60A 3.60A 4.30 -.30 4.60 1 1670 ---- ---- 3.80A 3.80A 4.50 -.40 4.90 8 1675 ---- ---- 4.00A 4.00A 4.70 -.40 5.10 32 1680 ---- ---- 4.20A 4.20A 5.00 -.40 5.40 10 1685 ---- ---- 4.40A 4.40A 5.20 -.40 5.60 6 1690 ---- ---- 4.60A 4.60A 5.50 -.40 5.90 4 1695 ---- ---- 4.80A 4.80A 5.80 -.40 6.20 1 5 1700 6.60 6.60 5.00A 5.00A 6.10 -.40 3 6.50 1 24 1705 6.50 6.50 5.30A 5.30A 6.40 -.40 4 6.80 5 1710 ---- ---- 5.50A 5.50A 6.70 -.50 7.20 2 1715 ---- ---- 5.80A 5.80A 7.10 -.40 7.50 1 1720 ---- ---- 6.10A 6.10A 7.40 -.50 7.90 5 1725 ---- 8.40B 6.40A 8.40B 7.80 -.40 8.20 1 103 1730 8.30 8.70B 6.70A 6.70A 8.20 -.40 12 8.60 32 1735 ---- 9.10B 7.10A 9.10B 8.60 -.40 9.00 1 1740 ---- 9.60B 7.40A 9.60B 9.00 -.50 9.50 1 1745 ---- 10.10B 7.80A 10.10B 9.40 -.50 1 9.90 1 1750 9.60 10.70B 8.10A 10.30B 9.90 -.50 9 10.40 2 89 1755 ---- 11.10B 8.50A 11.10B 10.40 -.50 1 10.90 1760 ---- 11.60B 8.90A 11.60B 10.90 -.50 11.40 1765 ---- 12.20B 9.40A 12.20B 11.40 -.60 12.00 1770 ---- 12.80B 9.80A 12.80B 12.00 -.60 12.60 1 1775 ---- 13.50B 10.30A 13.50B 12.60 -.60 13.20 93 1780 ---- 14.10B 10.80A 14.10B 13.20 -.60 13.80 6 1785 ---- 14.80B 11.30A 14.80B 13.90 -.60 14.50 1790 ---- 15.50B 11.90A 15.50B 14.60 -.50 15.10 1795 ---- 16.20B 12.40A 16.20B 15.30 -.60 15.90 1800 17.00 17.10B 13.00A 17.10B 16.10 -.50 27 16.60 127 1805 ---- 17.90B 13.70A 17.90B 16.90 -.50 17.40 1810 ---- 18.80B 14.30A 18.80B 17.70 -.50 18.20 1815 ---- 19.60B 15.00A 19.60B 18.60 -.50 19.10 1820 ---- 20.60B 15.70A 20.60B 19.50 -.50 20.00 1 1825 ---- 21.50B 16.50A 21.50B 20.40 -.50 20.90 75 1830 ---- 22.50B 17.30A 22.50B 21.40 -.50 21.90 6 1835 ---- 23.60B 18.10A 23.60B 22.40 -.50 22.90 2 1840 ---- 24.70B 19.00A 24.70B 23.50 -.50 2 24.00 3 1845 ---- 25.80B 19.90A 25.80B 24.60 -.50 25.10 60 1850 ---- 27.00B 20.80A 27.00B 25.70 -.50 26.20 1 282 1855 ---- 28.30B 21.80A 28.30B 26.90 -.50 27.40 1860 ---- 29.50B 22.80A 29.50B 28.10 -.60 28.70 66 1865 ---- 30.90B 23.90A 30.90B 29.40 -.60 30.00 1870 ---- 32.30B 25.00A 32.30B 30.80 -.50 31.30 9 1875 ---- 33.70B 26.10A 33.70B 32.20 -.50 32.70 20 1880 ---- 35.30B 27.30A 35.30B 33.60 -.60 34.20 51 1885 ---- 36.90B 28.60A 36.90B 35.10 -.60 35.70 1890 ---- 38.50B 29.90A 38.40B 36.70 -.50 37.20 203 1895 ---- 40.10B 31.20A 40.10B 38.30 -.60 38.90 10 1900 ---- 41.90B 32.60A 41.90B 40.00 -.50 40.50 23 1905 ---- 43.70B 34.10A 43.70B 41.70 -.60 42.30 1910 ---- 45.60B 35.60A 45.60B 43.50 -.60 44.10 2 1915 ---- 47.50B 37.20A 47.50B 45.40 -.50 45.90 1920 ---- 49.50B 38.80A 49.50B 47.30 -.50 47.80 1925 48.40 51.60B 40.50A 51.60B 49.30 -.50 5 49.80 16 1930 49.80 53.70B 42.20A 53.70B 51.40 -.40 6 51.80 6 1935 ---- 55.90B 44.00A 55.90B 53.50 -.40 53.90 1940 ---- 58.20B 45.90A 58.20B 55.70 -.40 56.10 1945 ---- 60.50B 47.80A 60.50B 57.90 -.40 58.30 1 1950 58.20 62.90B 49.80A 62.90B 60.20 -.40 2 60.60 271 1955 ---- 65.30B 51.80A 65.30B 62.60 -.30 62.90 1960 66.10 67.80B 54.00A 67.80B 65.00 -.40 28 65.40 1965 65.30 70.40B 56.10A 70.40B 67.50 -.30 1 67.80 1 1 1970 ---- 73.00B 58.30A 73.00B 70.00 -.40 70.40 1975 ---- 75.70B 60.60A 75.70B 72.60 -.40 73.00 51 1980 ---- 78.50B 63.00A 78.50B 75.30 -.30 75.60 12 1985 ---- 81.30B 65.40A 81.30B 78.00 -.40 78.40 2 1990 ---- 84.20B 67.90A 84.20B 80.80 -.30 81.10 1 1995 ---- 87.10B 70.40A 87.10B 83.70 -.30 84.00 12 2000 74.20 90.10B 73.00A 73.00A 86.60 -.30 1 86.90 16 2005 ---- 93.10B 75.60A 93.10B 89.50 -.30 89.80 1 2010 ---- 96.20B 78.30A 96.20B 92.60 -.20 92.80 2 2015 ---- 99.40B 81.10A 99.40B 95.60 -.30 95.90 1 2020 ---- 102.60B 84.00A 102.60B 98.80 -.20 99.00 2 2025 ---- 105.90B 86.80A 105.90B 102.00 -.20 102.20 4 2030 ---- 109.20B 89.80A 109.20B 105.20 -.20 105.40 5 2035 ---- 112.60B 92.80A 112.60B 108.50 -.20 108.70 2040 ---- 116.00B 95.90A 116.00B 111.90 -.20 112.10 1 1 2045 ---- 119.50B 99.00A 119.50B 115.30 -.10 115.40 2 2050 ---- 123.00B 102.10A 123.00B 118.70 -.20 118.90 1 16 2055 ---- 126.60B 105.40A 126.60B 122.20 -.10 122.30 2060 ---- 130.20B 108.60A 130.20B 125.70 -.20 125.90 3 2065 ---- 133.80B 112.00A 133.80B 129.30 -.10 129.40 2 2070 ---- 137.50B 115.30A 137.50B 133.00 UNCH 133.00 4 2075 ---- 141.30B 118.80A 141.30B 136.70 UNCH 136.70 5 2080 ---- 145.00B 122.20A 145.00B 140.40 UNCH 140.40 3 2085 ---- 148.90B 125.70A 148.90B 144.10 UNCH 144.10 4 2090 ---- 152.70B 129.30A 152.70B 147.90 UNCH 147.90 5 2095 ---- 156.60B 132.90A 156.60B 151.80 +.10 151.70 4 2100 ---- 160.50B 136.60A 160.50B 155.70 +.20 155.50 3 2105 ---- 164.50B 140.20A 164.50B 159.60 +.20 159.40 10 2110 ---- 168.50B 144.00A 168.50B 163.50 +.20 163.30 10 2115 ---- 172.50B 147.70A 172.50B 167.50 +.20 167.30 8 2120 ---- 176.60B 151.50A 176.60B 171.50 +.30 171.20 3 2125 ---- 180.70B 155.40A 180.70B 175.60 +.40 175.20 4 2130 ---- 184.80B 159.30A 184.80B 179.60 +.30 179.30 2 2135 ---- 188.90B 163.20A 188.90B 183.70 +.40 183.30 3 2140 ---- 193.10B 167.10A 193.10B 187.90 +.50 187.40 2145 ---- 197.30B 171.10A 197.30B 192.00 +.40 191.60 1 2150 ---- 201.50B 175.10A 201.50B 196.20 +.50 195.70 8 2155 ---- 205.80B 179.10A 205.80B 200.50 +.60 199.90 2 2160 ---- 210.10B 183.20A 210.10B 204.70 +.60 204.10 6 2165 ---- 214.40B 187.30A 214.40B 209.00 +.70 208.30 7 2170 ---- 218.70B 191.40A 218.70B 213.20 +.60 212.60 5 2175 ---- 223.00B 195.60A 223.00B 217.60 +.80 216.80 22 2180 ---- 227.40B 199.80A 227.40B 221.90 +.80 221.10 2185 ---- 231.80B 204.00A 231.80B 226.20 +.80 225.40 2190 ---- 236.20B 208.20A 236.20B 230.60 +.80 229.80 2195 ---- 240.60B 212.50A 240.60B 235.00 +.90 234.10 2200 ---- 245.10B 216.80A 245.10B 239.40 +.90 238.50 18 2205 ---- 249.50B 221.10A 249.50B 243.80 +.90 242.90 2210 ---- 254.00B 225.40A 254.00B 248.30 +1.00 247.30 11 2215 ---- 258.50B 229.70A 258.50B 252.80 +1.00 251.80 1 2220 ---- 263.00B 234.10A 263.00B 257.20 +1.00 256.20 2225 ---- 267.50B 238.50A 267.50B 261.70 +1.00 260.70 18 2230 ---- 272.10B 242.90A 272.10B 266.20 +1.00 265.20 2 2235 ---- 276.60B 247.20A 276.60B 270.80 +1.10 269.70 2 2240 ---- 281.20B 251.70A 281.20B 275.30 +1.10 274.20 2 2245 ---- 285.70B 256.20A 285.70B 279.90 +1.20 278.70 3 2250 ---- 290.30B 260.60A 290.30B 284.40 +1.10 283.30 7 2255 ---- 294.90B 265.10A 294.90B 289.00 +1.20 287.80 2 2260 ---- 299.60B 269.60A 299.60B 293.60 +1.20 292.40 2265 ---- 304.20B 274.10A 304.20B 298.20 +1.20 297.00 1 2270 ---- 308.80B 278.60A 308.80B 302.80 +1.20 301.60 1 2275 ---- 313.50B 283.20A 313.50B 307.50 +1.30 306.20 2280 ---- 318.20B 287.70A 318.20B 312.10 +1.30 310.80 6 2290 ---- 327.50B 297.00A 327.50B 321.40 +1.30 320.10 2300 ---- 336.90B 306.10A 336.90B 330.80 +1.40 329.40 3 2310 ---- 345.40B 315.40A 345.20B 340.20 +1.40 338.80 2320 ---- 354.80B 324.70A 354.70B 349.60 +1.40 348.20 2 2325 ---- 360.60B 329.30A 360.60B 354.30 +1.40 352.90 1 2330 ---- 364.30B 334.00A 364.20B 359.10 +1.50 357.60 3 2340 ---- 373.80B 343.50A 373.70B 368.60 +1.50 367.10 2350 ---- 384.40B 352.80A 384.40B 378.10 +1.50 376.60 9 2360 ---- 392.90B 364.00A 392.80B 387.70 +1.60 386.10 2370 ---- 402.50B 373.50A 402.40B 397.30 +1.60 395.70 2375 ---- 408.40B 376.50A 408.40B 402.10 +1.60 400.50 6 2380 ---- 412.10B 383.10A 412.00B 406.90 +1.70 405.20 2400 ---- 432.60B 400.40A 432.60B 426.20 +1.70 424.50 16 2425 ---- 456.90B 424.50A 456.90B 450.40 +1.70 448.70 2450 ---- 481.30B 448.70A 481.30B 474.80 +1.80 473.00 2475 ---- 505.90B 473.10A 505.90B 499.30 +1.90 497.40 1 2500 ---- 530.50B 497.60A 530.50B 523.90 +1.90 522.00 2 3 2525 ---- 555.10B 522.00A 555.10B 548.60 +2.00 546.60 1 4 2550 ---- 579.90B 546.60A 579.90B 573.40 +2.10 571.30 22 2575 ---- 604.70B 571.30A 604.70B 598.20 +2.10 596.10 2700 ---- 727.80B 698.40A 727.70B 723.10 +2.20 720.90 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 UNCH .40 50 1350 ---- ---- ---- ---- .50 UNCH .50 40 1375 ---- ---- .60A .60A .50 -.20 .70 9 1390 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- .70A .70A .70 -.10 .80 1 1 1410 ---- ---- ---- ---- .70 -.10 .80 1 1420 ---- ---- .80A .80A .80 -.10 .90 1425 ---- ---- .80A .80A .80 -.10 .90 30 1430 ---- ---- .90A .90A .80 -.20 1.00 1 1440 ---- ---- .90A .90A .90 -.10 1.00 1450 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 1460 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1470 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1475 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1480 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1490 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1495 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1500 1.40 1.50 1.40 1.50 1.40 -.20 2139 1.60 10 1505 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1510 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1515 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1520 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1525 ---- ---- 1.60A 1.60A 1.80 -.20 2.00 1 1530 ---- ---- 1.70A 1.70A 1.90 -.10 2.00 31 1535 ---- ---- 1.80A 1.80A 2.00 -.10 2.10 1540 ---- ---- 1.80A 1.80A 2.10 -.10 2.20 1545 ---- ---- 1.90A 1.90A 2.10 -.20 2.30 19 1550 ---- ---- 2.00A 2.00A 2.20 -.20 2.40 13 1555 ---- ---- 2.10A 2.10A 2.40 -.10 2.50 1560 ---- ---- 2.20A 2.20A 2.50 -.20 2.70 36 1565 ---- ---- 2.30A 2.30A 2.60 -.20 2.80 1570 ---- ---- 2.40A 2.40A 2.70 -.20 2.90 1575 ---- ---- 2.50A 2.50A 2.80 -.20 3.00 11 11 1580 ---- ---- 2.60A 2.60A 3.00 -.20 3.20 1585 ---- ---- 2.70A 2.70A 3.10 -.20 3.30 1590 ---- ---- 2.80A 2.80A 3.20 -.30 3.50 1595 ---- ---- 3.00A 3.00A 3.40 -.20 3.60 1600 ---- ---- 3.10A 3.10A 3.50 -.30 3.80 765 1605 ---- ---- 3.20A 3.20A 3.70 -.30 4.00 1610 ---- ---- 3.40A 3.40A 3.90 -.30 4.20 1615 ---- ---- 3.50A 3.50A 4.10 -.20 4.30 1 1620 ---- ---- 3.70A 3.70A 4.20 -.30 4.50 2 1625 ---- ---- 3.80A 3.80A 4.40 -.30 4.70 25 1630 ---- ---- 4.00A 4.00A 4.60 -.40 5.00 1635 ---- ---- 4.20A 4.20A 4.80 -.40 5.20 1640 5.20 5.20 4.40A 4.40A 5.10 -.30 199 5.40 1645 ---- ---- 4.50A 4.50A 5.30 -.40 5.70 2 1650 ---- ---- 4.70A 4.70A 5.50 -.40 32 5.90 74 200 1655 ---- ---- 5.00A 5.00A 5.80 -.40 6.20 1 1660 5.70 5.70 5.20A 5.20A 6.00 -.40 1 6.40 4 1665 ---- ---- 5.40A 5.40A 6.30 -.40 6.70 6 1670 ---- ---- 5.70A 5.70A 6.60 -.40 7.00 2 1675 ---- 7.40B 5.90A 7.40B 6.90 -.40 7.30 176 1680 ---- ---- 6.20A 6.20A 7.20 -.50 7.70 1685 ---- ---- 6.50A 6.50A 7.50 -.50 8.00 1690 ---- ---- 6.80A 6.80A 7.90 -.50 8.40 3 1695 ---- ---- 7.10A 7.10A 8.20 -.50 8.70 1700 7.60 9.20B 7.30A 7.30A 8.60 -.50 277 9.10 250 1705 ---- ---- 7.70A 7.70A 9.00 -.50 9.50 1710 ---- ---- 8.00A 8.00A 9.40 -.50 9.90 4 1715 ---- ---- 8.40A 8.40A 9.80 -.60 10.40 1720 ---- ---- 8.80A 8.80A 10.20 -.60 10.80 2 1725 ---- 11.40B 9.20A 11.40B 10.70 -.60 1 11.30 2 41 1730 ---- 12.00B 9.60A 12.00B 11.20 -.60 11.80 1 1735 ---- 12.40B 10.00A 12.40B 11.70 -.60 12.30 80 1740 ---- 12.90B 10.40A 12.90B 12.20 -.60 12.80 1745 ---- 13.50B 10.80A 13.50B 12.80 -.60 13.40 1750 ---- 14.20B 11.30A 14.20B 13.40 -.60 14.00 714 1755 ---- 14.70B 11.80A 14.70B 14.00 -.60 14.60 1760 ---- 15.40B 12.30A 15.40B 14.60 -.60 15.20 1765 ---- 16.10B 12.80A 16.10B 15.20 -.70 15.90 1770 ---- 16.90B 13.40A 16.90B 15.90 -.70 16.60 123 1775 ---- 17.60B 13.90A 17.60B 16.60 -.70 17.30 380 1780 ---- 18.40B 14.50A 18.40B 17.40 -.60 18.00 34 1785 ---- 19.20B 15.20A 19.20B 18.10 -.70 18.80 1790 ---- 20.00B 15.80A 20.00B 18.90 -.70 19.60 31 1795 16.60 20.80B 16.50A 16.60 19.70 -.70 1 20.40 1800 ---- 21.80B 17.20A 21.80B 20.60 -.70 276 21.30 483 1805 ---- 22.60B 18.00A 22.60B 21.50 -.70 22.20 126 1810 ---- 23.50B 18.80A 23.50B 22.50 -.60 23.10 1815 ---- 24.60B 19.60A 24.60B 23.40 -.70 24.10 1820 ---- 25.70B 20.40A 25.70B 24.50 -.60 46 25.10 1 1825 ---- 26.80B 21.20A 26.80B 25.50 -.70 26.20 837 1830 ---- 28.00B 22.10A 28.00B 26.60 -.70 27.30 27 1835 ---- 29.00B 23.20A 29.00B 27.80 -.70 28.50 39 1840 ---- 30.20B 24.20A 30.20B 28.90 -.80 29.70 1845 ---- 31.50B 25.20A 31.50B 30.20 -.70 30.90 1850 26.50 32.90B 26.10A 26.50 31.40 -.70 1 32.10 86 1855 ---- 34.20B 27.40A 34.20B 32.80 -.70 33.50 2 1860 ---- 35.60B 28.50A 35.60B 34.10 -.70 34.80 1865 ---- 37.10B 29.70A 37.10B 35.50 -.70 36.20 1870 ---- 38.60B 30.90A 38.60B 37.00 -.70 37.70 2 1875 ---- 40.20B 32.10A 40.20B 38.50 -.70 48 39.20 111 221 1880 ---- 41.70B 33.50A 41.70B 40.10 -.70 40.80 23 1885 ---- 43.40B 34.90A 43.40B 41.70 -.70 42.40 35 1890 ---- 45.10B 36.30A 45.10B 43.40 -.70 44.10 34 1895 ---- 46.90B 37.80A 46.90B 45.10 -.70 45.80 1900 ---- 48.90B 39.20A 48.90B 46.90 -.70 47.60 222 1905 ---- 50.80B 40.80A 50.80B 48.70 -.70 49.40 1 1910 ---- 52.60B 42.50A 52.60B 50.60 -.70 51.30 1 1915 ---- 54.70B 44.20A 54.70B 52.60 -.70 53.30 2 1920 ---- 56.70B 46.00A 56.70B 54.60 -.70 55.30 1925 ---- 59.00B 47.60A 59.00B 56.70 -.60 57.30 50 1930 ---- 61.20B 49.50A 61.20B 58.80 -.70 59.50 200 1935 ---- 63.30B 51.50A 63.30B 61.00 -.60 61.60 1940 ---- 65.60B 53.40A 65.60B 63.20 -.70 63.90 1945 ---- 68.10B 55.30A 68.10B 65.50 -.60 66.10 1950 ---- 70.50B 57.40A 70.50B 67.90 -.60 68.50 452 1955 ---- 72.90B 59.60A 72.90B 70.30 -.60 70.90 1960 ---- 75.60B 61.70A 75.60B 72.70 -.60 73.30 1965 76.60 78.20B 64.00A 64.00A 75.30 -.50 180 75.80 1970 ---- 80.70B 66.30A 80.70B 77.90 -.50 78.40 40 1975 ---- 83.50B 68.60A 83.50B 80.50 -.50 81.00 73 1980 ---- 86.20B 71.00A 86.20B 83.20 -.50 83.70 1985 ---- 89.10B 73.50A 89.10B 85.90 -.50 32 86.40 74 176 1990 ---- 92.00B 76.00A 92.00B 88.70 -.50 89.20 30 1995 ---- 94.90B 78.50A 94.90B 91.60 -.50 92.10 15 2000 ---- 97.90B 81.10A 97.90B 94.50 -.50 95.00 2 2 2005 ---- 100.80B 83.80A 100.80B 97.50 -.40 97.90 2010 ---- 103.90B 86.50A 103.90B 100.50 -.40 100.90 2015 ---- 107.10B 89.30A 107.10B 103.60 -.40 104.00 1 2020 ---- 110.30B 92.20A 110.30B 106.70 -.30 107.00 2 2025 ---- 113.60B 95.10A 113.60B 109.90 -.30 110.20 7 2030 ---- 116.80B 98.00A 116.80B 113.10 -.30 113.40 1 2035 ---- 120.10B 101.00A 120.10B 116.30 -.30 116.60 4 2040 ---- 123.50B 104.00A 123.50B 119.60 -.30 119.90 2045 ---- 126.90B 107.10A 126.90B 123.00 -.30 123.30 2050 ---- 130.40B 110.30A 130.40B 126.40 -.30 126.70 127 2055 ---- 133.90B 113.50A 133.90B 129.80 -.30 130.10 3 2060 ---- 137.50B 116.70A 137.50B 133.30 -.20 133.50 2065 ---- 141.10B 120.00A 141.10B 136.90 -.20 137.10 1 2070 ---- 144.70B 123.30A 144.70B 140.40 -.20 140.60 1 2075 ---- 148.40B 126.70A 148.40B 144.00 -.20 144.20 4 2080 ---- 152.10B 130.10A 152.10B 147.70 -.10 147.80 2 2085 ---- 155.80B 133.60A 155.80B 151.40 -.10 151.50 6 2090 ---- 159.60B 137.10A 159.60B 155.10 -.10 155.20 3 2095 ---- 163.40B 140.60A 163.40B 158.90 UNCH 158.90 4 2100 ---- 167.30B 144.20A 167.30B 162.70 UNCH 162.70 7 2105 ---- 171.20B 147.80A 171.20B 166.50 UNCH 166.50 9 2110 ---- 175.10B 151.50A 175.10B 170.40 +.10 170.30 3 2115 ---- 179.00B 155.20A 179.00B 174.30 +.10 174.20 2120 ---- 183.00B 158.90A 183.00B 178.20 +.10 178.10 2125 ---- 187.00B 162.70A 187.00B 182.10 +.10 182.00 6 2130 ---- 191.00B 166.50A 191.00B 186.10 +.10 186.00 1 2135 ---- 195.10B 170.30A 195.10B 190.10 +.10 190.00 2140 ---- 199.20B 174.20A 199.20B 194.20 +.20 194.00 1 2145 ---- 203.30B 178.10A 203.30B 198.30 +.30 198.00 3 2150 ---- 207.50B 182.00A 207.50B 202.40 +.30 202.10 3 2155 ---- 211.60B 186.00A 211.60B 206.50 +.30 206.20 1 2160 ---- 215.80B 190.00A 215.80B 210.60 +.30 210.30 2165 ---- 220.00B 194.00A 220.00B 214.80 +.40 214.40 2170 ---- 224.30B 198.00A 224.30B 219.00 +.40 218.60 2175 ---- 228.50B 202.10A 228.50B 223.20 +.40 222.80 9 2180 ---- 232.80B 206.20A 232.80B 227.50 +.50 227.00 2185 ---- 237.10B 210.30A 237.10B 231.70 +.50 231.20 2190 ---- 241.40B 214.40A 241.40B 236.00 +.50 235.50 2195 ---- 245.80B 218.60A 245.80B 240.30 +.50 239.80 2200 ---- 250.10B 222.80A 250.10B 244.70 +.60 244.10 20 2205 ---- 254.50B 227.00A 254.50B 249.00 +.60 248.40 2210 ---- 258.90B 231.30A 258.90B 253.40 +.70 252.70 1 2215 ---- 263.30B 235.50A 263.30B 257.70 +.60 257.10 2 2220 ---- 267.70B 239.80A 267.70B 262.10 +.70 261.40 1 2225 ---- 272.20B 244.10A 272.20B 266.60 +.80 265.80 8 2230 ---- 276.70B 248.40A 276.70B 271.00 +.80 270.20 2235 ---- 281.10B 252.80A 281.10B 275.40 +.80 274.60 3 2240 ---- 285.60B 257.10A 285.60B 279.90 +.80 279.10 2245 ---- 290.10B 261.50A 290.10B 284.40 +.90 283.50 2250 ---- 294.70B 265.90A 294.70B 288.90 +.90 288.00 2255 ---- 299.20B 270.30A 299.20B 293.40 +.90 292.50 2260 ---- 303.70B 274.70A 303.70B 297.90 +.90 297.00 2265 ---- 308.30B 279.10A 308.30B 302.40 +.90 301.50 2270 ---- 312.80B 283.50A 312.80B 307.00 +1.00 306.00 2275 ---- 317.40B 288.00A 317.40B 311.50 +1.00 310.50 1 2280 ---- 322.00B 292.50A 322.00B 316.10 +1.00 315.10 2290 ---- 331.10B 301.50A 331.10B 325.20 +1.00 324.20 2300 ---- 340.40B 310.50A 340.40B 334.40 +1.00 333.40 13 2310 ---- 349.70B 319.60A 349.70B 343.70 +1.10 342.60 2 2320 ---- 359.00B 328.70A 359.00B 353.00 +1.20 351.80 2325 ---- 363.70B 333.30A 363.70B 357.60 +1.10 356.50 2330 ---- 368.40B 337.90A 368.40B 362.30 +1.20 361.10 2340 ---- 377.80B 347.20A 377.80B 371.70 +1.30 370.40 2350 ---- 387.20B 356.40A 387.20B 381.10 +1.30 379.80 2360 ---- 395.40B 365.80A 395.20B 390.50 +1.30 389.20 2370 ---- 404.90B 375.10A 404.70B 400.00 +1.40 398.60 2 2375 ---- 410.90B 379.80A 410.90B 404.70 +1.40 403.30 2 2380 ---- 414.40B 384.50A 414.20B 409.40 +1.30 408.10 1 2400 ---- 434.80B 403.30A 434.80B 428.50 +1.40 427.10 6 2425 ---- 458.80B 427.10A 458.80B 452.50 +1.60 450.90 2450 ---- 483.00B 451.00A 483.00B 476.60 +1.70 474.90 1 2475 ---- 507.30B 475.00A 507.30B 500.80 +1.70 499.10 2500 ---- 531.60B 499.20A 531.60B 525.20 +1.80 523.40 18 2525 ---- 556.10B 523.50A 556.10B 549.60 +1.80 547.80 2550 ---- 580.70B 547.90A 580.70B 574.20 +1.90 572.30 2 3 2575 576.70 605.30B 572.30A 576.80B 598.80 +2.00 1 596.80 1 2600 ---- 630.10B 596.90A 630.10B 623.50 +2.00 621.50 1 2 3000 ---- 1026.50B 998.90A 1026.20B 1023.10 +2.20 1020.90 4000 ---- 2024.10B 2000.30A 2023.80B 2023.10 +2.20 2020.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 3 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 -.10 .40 4 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 UNCH .50 45 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .70 UNCH .70 10 1375 ---- ---- ---- ---- .80 -.10 .90 21 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 3800 1410 ---- ---- ---- ---- 1.00 -.10 1.10 1420 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1430 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1440 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 1450 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 61 1460 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1470 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1475 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1480 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1 1490 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1500 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 500 1505 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1510 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 1515 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1520 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1525 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 15 1530 ---- ---- 2.50A 2.50A 2.60 -.30 2.90 1535 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 1540 ---- ---- 2.70A 2.70A 2.80 -.30 3.10 1545 ---- ---- 2.80A 2.80A 2.90 -.30 3.20 1550 ---- ---- 2.90A 2.90A 3.10 -.30 3.40 1986 1555 ---- ---- 3.00A 3.00A 3.20 -.30 3.50 1560 ---- ---- 3.10A 3.10A 3.30 -.30 3.60 2 1565 ---- ---- 3.20A 3.20A 3.50 -.30 3.80 1570 ---- ---- 3.30A 3.30A 3.60 -.30 3.90 1575 ---- ---- 3.50A 3.50A 3.80 -.30 4.10 25 1580 ---- ---- 3.60A 3.60A 4.00 -.30 4.30 1585 ---- ---- 3.80A 3.80A 4.10 -.40 4.50 1590 ---- ---- 3.90A 3.90A 4.30 -.30 4.60 1 1595 ---- ---- 4.00A 4.00A 4.50 -.30 4.80 1600 ---- ---- 4.20A 4.20A 4.70 -.30 5.00 709 1605 ---- ---- 4.40A 4.40A 4.90 -.30 5.20 1610 ---- ---- 4.50A 4.50A 5.10 -.40 5.50 1615 ---- ---- 4.70A 4.70A 5.30 -.40 5.70 1620 ---- ---- 4.90A 4.90A 5.50 -.40 5.90 1625 ---- ---- 5.10A 5.10A 5.80 -.40 6.20 25 1630 ---- ---- 5.30A 5.30A 6.00 -.40 6.40 1635 ---- ---- 5.50A 5.50A 6.30 -.40 6.70 1640 ---- ---- 5.70A 5.70A 6.50 -.50 7.00 1645 ---- ---- 6.00A 6.00A 6.80 -.50 7.30 1650 ---- ---- 6.20A 6.20A 7.10 -.50 7.60 680 1655 ---- ---- 6.50A 6.50A 7.40 -.50 7.90 1660 ---- ---- 6.70A 6.70A 7.70 -.50 8.20 74 1665 ---- ---- 7.00A 7.00A 8.00 -.50 8.50 1670 ---- ---- 7.30A 7.30A 8.40 -.40 8.80 2 1 1675 ---- ---- 7.60A 7.60A 8.70 -.50 9.20 83 1680 ---- ---- 7.90A 7.90A 9.10 -.40 9.50 1685 ---- ---- 8.20A 8.20A 9.40 -.50 9.90 1690 ---- ---- 8.60A 8.60A 9.80 -.50 10.30 1695 ---- ---- 8.90A 8.90A 10.20 -.50 10.70 1700 ---- ---- 9.30A 9.30A 10.60 -.50 11.10 16 1705 ---- ---- 9.60A 9.60A 11.00 -.60 11.60 10 1710 ---- ---- 10.00A 10.00A 11.50 -.50 12.00 1715 ---- ---- 10.40A 10.40A 11.90 -.60 12.50 1720 ---- ---- 10.80A 10.80A 12.40 -.60 13.00 1725 ---- ---- 11.20A 11.20A 12.90 -.60 13.50 1730 ---- 14.10B 11.70A 11.70A 13.40 -.60 14.00 1735 ---- ---- 12.10A 12.10A 13.90 -.70 14.60 1 1740 ---- 15.20B 12.60A 15.20B 14.50 -.60 15.10 1745 ---- 15.80B 13.10A 15.80B 15.10 -.60 15.70 1750 ---- 16.50B 13.60A 16.40B 15.70 -.60 16.30 845 1755 ---- 17.10B 14.10A 17.10B 16.30 -.70 17.00 1760 ---- 17.80B 14.60A 17.70B 17.00 -.60 17.60 1765 ---- 18.50B 15.20A 18.40B 17.70 -.60 18.30 1770 ---- 19.30B 15.80A 19.20B 18.40 -.60 19.00 1775 ---- 20.00B 16.40A 19.90B 19.10 -.70 1 19.80 1780 ---- 20.80B 17.10A 20.70B 19.90 -.70 20.60 1785 ---- 21.60B 17.70A 21.50B 20.70 -.70 21.40 1790 ---- 22.50B 18.40A 22.40B 21.50 -.70 22.20 1795 ---- 23.30B 19.10A 23.30B 22.40 -.70 23.10 1800 ---- 24.30B 19.90A 24.20B 23.30 -.70 24.00 106 1805 ---- 25.20B 20.60A 25.10B 24.30 -.60 24.90 1810 ---- 26.20B 21.40A 26.10B 25.20 -.70 25.90 5 1815 ---- 27.20B 22.30A 27.10B 26.20 -.70 26.90 1820 ---- 28.20B 23.10A 28.20B 27.30 -.60 27.90 1825 ---- 29.30B 24.00A 29.30B 28.30 -.70 3 29.00 1830 ---- 30.50B 25.00A 30.40B 29.40 -.70 30.10 1 1835 ---- 31.60B 25.90A 31.60B 30.50 -.70 31.20 1 1840 ---- 32.80B 26.90A 32.80B 31.70 -.70 32.40 1845 ---- 34.10B 28.00A 34.10B 32.90 -.70 33.60 24 1850 33.70 35.40B 29.00A 35.40B 34.10 -.80 25 34.90 153 1855 ---- 36.70B 30.20A 36.70B 35.40 -.80 36.20 20 1860 ---- 38.10B 31.30A 38.10B 36.80 -.70 37.50 47 1865 ---- 39.50B 32.50A 39.50B 38.20 -.70 38.90 1870 ---- 41.00B 33.70A 41.00B 39.60 -.70 40.30 1 1875 ---- 42.60B 34.90A 42.60B 41.10 -.70 41.80 1880 ---- 44.00B 36.30A 44.00B 42.60 -.70 43.30 1885 ---- 45.60B 37.60A 45.60B 44.20 -.70 44.90 1 1890 ---- 47.30B 39.00A 47.30B 45.80 -.70 46.50 26 1895 ---- 49.00B 40.50A 49.00B 47.50 -.70 48.20 1900 ---- 51.00B 41.90A 51.00B 49.20 -.70 49.90 12 1905 ---- 52.60B 43.50A 52.60B 51.00 -.60 51.60 1 1910 ---- 54.50B 45.00A 54.50B 52.80 -.70 53.50 1915 ---- 56.40B 46.70A 56.40B 54.60 -.70 55.30 1 1920 ---- 58.40B 48.30A 58.40B 56.50 -.70 57.20 4 1925 ---- 60.60B 50.00A 60.60B 58.50 -.70 59.20 1 1930 ---- 62.50B 51.80A 62.50B 60.50 -.70 61.20 1 1935 ---- 64.90B 53.60A 64.90B 62.60 -.70 63.30 700 1940 ---- 66.80B 55.50A 66.80B 64.70 -.70 65.40 4 1945 ---- 69.00B 57.40A 69.00B 66.90 -.70 67.60 2 1950 ---- 71.60B 59.40A 71.60B 69.10 -.70 69.80 1 1955 ---- 73.70B 61.40A 73.70B 71.40 -.70 72.10 2 1960 ---- 76.10B 63.50A 76.10B 73.70 -.70 74.40 1 1965 ---- 78.50B 65.60A 78.50B 76.10 -.70 76.80 1970 ---- 81.30B 67.80A 81.30B 78.50 -.70 79.20 1975 ---- 83.80B 70.00A 83.80B 81.00 -.70 81.70 53 53 1980 ---- 86.20B 72.30A 86.20B 83.50 -.70 84.20 1985 ---- 88.90B 74.60A 88.90B 86.10 -.70 86.80 1990 ---- 91.60B 77.00A 91.60B 88.80 -.60 89.40 1995 ---- 94.50B 79.40A 94.40B 91.40 -.70 92.10 2000 ---- 97.30B 81.90A 97.20B 94.20 -.60 107 94.80 1 2005 ---- 100.00B 84.40A 100.00B 97.00 -.60 97.60 2010 ---- 102.90B 87.00A 102.90B 99.80 -.60 100.40 2015 ---- 105.90B 89.60A 105.90B 102.70 -.60 103.30 2020 ---- 108.90B 92.30A 108.90B 105.60 -.60 106.20 2025 ---- 112.10B 95.00A 112.10B 108.60 -.60 109.20 2030 ---- 115.00B 97.80A 115.00B 111.60 -.60 112.20 2035 ---- 118.20B 100.60A 118.20B 114.70 -.60 115.30 2040 ---- 121.40B 103.50A 121.40B 117.80 -.60 118.40 2045 ---- 124.60B 106.40A 124.60B 121.00 -.60 121.60 2050 ---- 128.00B 109.40A 128.00B 124.20 -.50 124.70 78 2055 ---- 131.20B 112.40A 131.20B 127.40 -.60 128.00 2060 ---- 134.60B 115.40A 134.60B 130.70 -.60 131.30 2065 ---- 138.00B 118.50A 138.00B 134.10 -.50 134.60 2070 ---- 141.40B 121.70A 141.40B 137.50 -.40 137.90 2075 ---- 144.90B 124.90A 144.90B 140.90 -.40 141.30 1 2080 ---- 148.40B 128.10A 148.40B 144.40 -.40 144.80 2085 ---- 152.00B 131.40A 152.00B 147.90 -.30 148.20 2090 ---- 155.60B 134.70A 155.60B 151.40 -.30 151.70 2095 ---- 159.20B 138.10A 159.20B 155.00 -.30 155.30 2100 ---- 162.90B 141.40A 162.90B 158.60 -.30 158.90 2 2105 ---- 166.60B 144.90A 166.60B 162.30 -.20 162.50 2110 ---- 170.30B 148.30A 170.30B 165.90 -.20 166.10 2115 ---- 174.10B 151.90A 174.10B 169.70 -.10 169.80 2120 ---- 177.90B 155.40A 177.90B 173.40 -.10 173.50 2125 ---- 181.70B 159.00A 181.70B 177.20 -.10 177.30 2130 ---- 185.50B 162.60A 185.50B 181.00 -.10 181.10 2135 ---- 189.40B 166.20A 189.40B 184.80 -.10 184.90 2140 ---- 193.30B 169.90A 193.30B 188.70 UNCH 188.70 2145 ---- 197.30B 173.70A 197.30B 192.60 UNCH 192.60 2150 ---- 201.30B 177.40A 201.30B 196.50 UNCH 196.50 13 2155 ---- 205.30B 181.20A 205.30B 200.40 UNCH 200.40 2160 ---- 209.30B 185.00A 209.30B 204.40 UNCH 204.40 2165 ---- 213.30B 188.80A 213.30B 208.40 +.10 208.30 2170 ---- 217.40B 192.70A 217.40B 212.40 +.10 212.30 2175 ---- 221.50B 196.60A 221.50B 216.50 +.10 216.40 1 2180 ---- 225.60B 200.50A 225.60B 220.60 +.20 220.40 2185 ---- 229.70B 204.40A 229.70B 224.70 +.20 224.50 2190 ---- 233.90B 208.40A 233.90B 228.80 +.20 228.60 2195 ---- 238.10B 212.40A 238.10B 232.90 +.20 232.70 2200 ---- 242.20B 216.40A 242.20B 237.10 +.30 236.80 7 2205 ---- 246.50B 220.50A 246.50B 241.30 +.30 241.00 2210 ---- 250.70B 224.50A 250.70B 245.50 +.30 245.20 2215 ---- 255.00B 228.60A 255.00B 249.70 +.30 249.40 2220 ---- 259.20B 232.70A 259.20B 253.90 +.30 253.60 2225 ---- 263.50B 236.90A 263.50B 258.20 +.40 257.80 3 2230 ---- 267.80B 241.00A 267.80B 262.50 +.40 262.10 2235 ---- 272.20B 245.20A 272.20B 266.80 +.50 266.30 2240 ---- 276.50B 249.40A 276.50B 271.10 +.50 270.60 2245 ---- 280.90B 253.60A 280.90B 275.40 +.50 274.90 2250 ---- 285.30B 257.80A 285.30B 279.80 +.60 279.20 1 2255 ---- 289.60B 262.10A 289.60B 284.10 +.50 283.60 2260 ---- 294.10B 266.40A 294.10B 288.50 +.60 287.90 2265 ---- 298.50B 270.60A 298.50B 292.90 +.60 292.30 1 2270 ---- 302.90B 274.90A 302.90B 297.30 +.60 296.70 2 2275 ---- 307.40B 279.30A 307.40B 301.80 +.80 301.00 3 2280 ---- 311.80B 283.60A 311.80B 306.20 +.70 305.50 1 2290 ---- 320.80B 292.30A 320.80B 315.10 +.80 314.30 2 2300 ---- 329.80B 301.10A 329.80B 324.10 +.90 323.20 2 2310 ---- 338.90B 309.90A 338.90B 333.10 +.90 332.20 1 2320 ---- 348.00B 318.80A 348.00B 342.10 +.90 341.20 5 2325 ---- 352.50B 323.30A 352.50B 346.70 +1.00 345.70 5 2330 ---- 357.10B 327.80A 357.10B 351.20 +1.00 350.20 14 2340 ---- 366.30B 336.80A 366.30B 360.40 +1.10 359.30 19 2350 ---- 375.50B 345.80A 375.50B 369.60 +1.10 368.50 21 2360 ---- 384.80B 354.90A 384.80B 378.80 +1.20 377.60 26 2370 ---- 394.10B 364.00A 394.10B 388.00 +1.20 386.80 37 2375 ---- 398.70B 368.60A 398.70B 392.70 +1.20 391.50 43 2380 ---- 403.40B 373.20A 403.40B 397.30 +1.20 396.10 25 2400 ---- 422.10B 391.60A 422.10B 416.00 +1.30 414.70 9 2425 ---- 445.70B 414.80A 445.70B 439.50 +1.40 438.10 2450 ---- 469.50B 438.30A 469.50B 463.20 +1.50 461.70 2475 ---- 493.40B 461.90A 493.40B 487.00 +1.50 485.50 2490 ---- 505.80B 478.50A 505.60B 501.30 +1.50 499.80 2500 ---- 517.40B 485.70A 517.40B 510.90 +1.50 509.40 17 2525 ---- 541.50B 509.60A 541.50B 535.00 +1.60 533.40 2550 ---- 565.80B 533.60A 565.80B 559.20 +1.60 557.60 16 2575 ---- 590.10B 557.70A 590.10B 583.50 +1.70 581.80 3000 ---- 1009.00B 982.20A 1008.70B 1006.10 +2.20 1003.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 -.10 .50 30 1225 ---- ---- ---- ---- .40 -.20 .60 1250 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .60 -.10 .70 25 1300 .60 .60 .60 .60 .70 -.10 50 .80 25 1325 ---- ---- .90A .90A .90 -.10 1.00 50 75 1350 ---- ---- ---- ---- 1.00 -.10 1.10 271 1375 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 16 1400 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2518 1410 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1420 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1425 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1430 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1440 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1450 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 51 1460 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1470 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1475 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 1480 ---- ---- 2.50A 2.50A 2.60 -.30 2.90 1490 ---- ---- 2.60A 2.60A 2.80 -.30 3.10 1500 ---- ---- 2.80A 2.80A 3.00 -.30 3.30 300 300 1505 ---- ---- 2.90A 2.90A 3.20 -.20 3.40 1510 ---- ---- 3.00A 3.00A 3.30 -.30 3.60 1515 ---- ---- 3.10A 3.10A 3.40 -.30 3.70 1520 ---- ---- 3.20A 3.20A 3.50 -.30 3.80 1525 ---- ---- 3.40A 3.40A 3.70 -.30 4.00 9 1530 ---- ---- 3.50A 3.50A 3.80 -.30 4.10 1535 ---- ---- 3.60A 3.60A 4.00 -.30 4.30 1540 ---- ---- 3.80A 3.80A 4.10 -.40 4.50 1545 ---- ---- 3.90A 3.90A 4.30 -.30 4.60 1550 ---- ---- 4.00A 4.00A 4.50 -.30 4.80 1252 1555 ---- ---- 4.20A 4.20A 4.60 -.40 5.00 1560 ---- ---- 4.30A 4.30A 4.80 -.40 5.20 420 1565 ---- ---- 4.50A 4.50A 5.00 -.40 5.40 7 1570 ---- ---- 4.70A 4.70A 5.20 -.40 5.60 1575 ---- ---- 4.80A 4.80A 5.40 -.40 5.80 50 54 1580 ---- ---- 5.00A 5.00A 5.60 -.40 6.00 1585 ---- ---- 5.20A 5.20A 5.80 -.40 6.20 1590 ---- ---- 5.40A 5.40A 6.00 -.50 6.50 1595 ---- ---- 5.60A 5.60A 6.30 -.40 6.70 1600 ---- ---- 5.80A 5.80A 6.50 -.40 6.90 1 1605 ---- ---- 6.00A 6.00A 6.70 -.50 7.20 1610 ---- ---- 6.20A 6.20A 7.00 -.50 7.50 1615 ---- ---- 6.40A 6.40A 7.30 -.40 7.70 1620 ---- ---- 6.70A 6.70A 7.50 -.50 8.00 1625 ---- ---- 6.90A 6.90A 7.80 -.50 8.30 1630 ---- ---- 7.20A 7.20A 8.10 -.50 8.60 1635 ---- ---- 7.50A 7.50A 8.40 -.50 8.90 1640 ---- ---- 7.70A 7.70A 8.70 -.50 9.20 1645 ---- ---- 8.00A 8.00A 9.10 -.50 9.60 1650 ---- ---- 8.30A 8.30A 9.40 -.50 9.90 1655 ---- ---- 8.70A 8.70A 9.70 -.60 10.30 1660 ---- ---- 9.00A 9.00A 10.10 -.60 10.70 1 1 1665 ---- ---- 9.30A 9.30A 10.50 -.50 11.00 1670 ---- ---- 9.70A 9.70A 10.90 -.50 11.40 1675 ---- ---- 10.00A 10.00A 11.30 -.60 11.90 1 1680 ---- ---- 10.40A 10.40A 11.70 -.60 12.30 1685 ---- ---- 10.80A 10.80A 12.10 -.60 12.70 1690 ---- ---- 11.20A 11.20A 12.60 -.60 13.20 1695 ---- ---- 11.60A 11.60A 13.10 -.60 13.70 1 1700 ---- ---- 12.00A 12.00A 13.60 -.60 14.20 1 5 1705 ---- ---- 12.40A 12.40A 14.10 -.60 14.70 1710 ---- ---- 12.90A 12.90A 14.60 -.60 15.20 1715 ---- ---- 13.30A 13.30A 15.10 -.60 15.70 1720 ---- ---- 13.80A 13.80A 15.70 -.60 16.30 1725 ---- ---- 14.30A 14.30A 16.30 -.60 16.90 25 1730 ---- ---- 14.80A 14.80A 16.90 -.60 17.50 1735 ---- ---- 15.30A 15.30A 17.50 -.60 18.10 1740 ---- ---- 15.90A 15.90A 18.20 -.60 18.80 1745 ---- ---- 16.40A 16.40A 18.80 -.70 19.50 1750 ---- 20.30B 17.00A 20.30B 19.50 -.70 20.20 25 125 1755 ---- ---- 17.60A 17.60A 20.20 -.70 20.90 1760 ---- ---- 18.30A 18.30A 21.00 -.70 21.70 1765 ---- 22.50B 18.90A 22.50B 21.80 -.60 22.40 1770 ---- 23.30B 19.60A 23.30B 22.60 -.60 23.20 1775 ---- ---- 20.30A 20.30A 23.40 -.70 24.10 51 1780 ---- 25.00B 21.00A 25.00B 24.20 -.70 24.90 1785 ---- 25.90B 21.80A 25.90B 25.10 -.70 25.80 1790 ---- 26.90B 22.50A 26.90B 26.10 -.60 26.70 1795 ---- 27.90B 23.40A 27.90B 27.00 -.70 27.70 1800 ---- 28.90B 24.20A 28.90B 28.00 -.70 28.70 20 1805 ---- 29.90B 25.10A 29.90B 29.00 -.70 29.70 1810 ---- 31.00B 26.00A 31.00B 30.00 -.70 30.70 1815 ---- 32.10B 26.90A 32.10B 31.10 -.70 31.80 1820 ---- 33.20B 27.80A 33.20B 32.20 -.80 33.00 1825 ---- 34.40B 28.80A 34.40B 33.40 -.70 34.10 50 1830 ---- 35.60B 29.90A 35.60B 34.60 -.70 35.30 1835 ---- 36.90B 30.90A 36.90B 35.80 -.70 36.50 1840 ---- 38.20B 32.00A 38.20B 37.10 -.70 37.80 210 1845 ---- 39.50B 33.10A 39.50B 38.40 -.70 39.10 1850 39.00 40.90B 34.30A 34.30A 39.70 -.80 5 40.50 76 1855 ---- 42.30B 35.50A 42.30B 41.10 -.80 41.90 1860 ---- 43.80B 36.70A 43.80B 42.60 -.70 43.30 1865 ---- 45.30B 38.00A 45.30B 44.00 -.80 44.80 1870 ---- 46.90B 39.30A 46.90B 45.50 -.80 46.30 1875 46.30 48.50B 40.70A 40.70A 47.10 -.80 5 47.90 1880 ---- 50.20B 42.10A 50.20B 48.70 -.80 49.50 1885 ---- 51.90B 43.50A 51.90B 50.30 -.80 51.10 1890 ---- 53.60B 45.00A 53.60B 52.00 -.80 52.80 15 1895 ---- 55.50B 46.50A 55.50B 53.80 -.80 54.60 1900 55.00 57.30B 48.10A 48.10A 55.60 -.80 50 56.40 710 1905 ---- 59.20B 49.70A 59.20B 57.40 -.80 58.20 1910 ---- 61.10B 51.40A 61.10B 59.30 -.80 60.10 1915 ---- 63.10B 53.10A 63.10B 61.20 -.90 62.10 1920 ---- 65.20B 54.80A 65.20B 63.20 -.80 64.00 1925 ---- 67.20B 56.60A 67.20B 65.20 -.90 66.10 1930 ---- 69.40B 58.50A 69.40B 67.30 -.80 68.10 1 1935 ---- 71.60B 60.40A 71.60B 69.40 -.90 70.30 1940 ---- 73.80B 62.30A 73.80B 71.50 -.90 72.40 1945 ---- 76.10B 64.30A 76.10B 73.80 -.80 74.60 1950 ---- 78.40B 66.30A 78.40B 76.00 -.90 76.90 20 1955 ---- 80.80B 68.40A 80.80B 78.30 -.90 79.20 1960 ---- 83.30B 70.50A 83.30B 80.70 -.90 81.60 1965 ---- 85.70B 72.70A 85.70B 83.10 -.90 84.00 1970 ---- 88.30B 74.90A 88.30B 85.60 -.80 86.40 1 1975 ---- 90.80B 77.20A 90.80B 88.10 -.80 88.90 120 1980 ---- 93.50B 79.50A 93.50B 90.60 -.90 91.50 1985 ---- 96.10B 81.90A 96.10B 93.30 -.80 94.10 1990 ---- 98.90B 84.30A 98.90B 95.90 -.80 96.70 1995 ---- 101.60B 86.70A 101.60B 98.60 -.80 99.40 2000 ---- 104.50B 89.20A 104.50B 101.40 -.80 5 102.20 40 72 2005 ---- 107.30B 91.80A 107.30B 104.20 -.80 105.00 2010 ---- 110.20B 94.40A 110.20B 107.00 -.80 107.80 2015 ---- 113.20B 97.00A 113.20B 109.90 -.80 110.70 2020 ---- 116.20B 99.70A 116.20B 112.80 -.80 113.60 2025 ---- 119.20B 102.50A 119.20B 115.80 -.80 116.60 2030 ---- 122.30B 105.20A 122.30B 118.90 -.70 119.60 2035 ---- 125.40B 108.10A 125.40B 121.90 -.70 122.60 2040 ---- 128.60B 110.90A 128.60B 125.00 -.70 125.70 2045 ---- 131.80B 113.80A 131.80B 128.20 -.70 128.90 2050 ---- 135.10B 116.80A 135.10B 131.40 -.60 132.00 2055 ---- 138.40B 119.80A 138.40B 134.60 -.60 135.20 2060 ---- 141.70B 122.90A 141.70B 137.90 -.60 138.50 2065 ---- 145.10B 125.90A 145.10B 141.20 -.60 141.80 2070 ---- 148.50B 129.10A 148.50B 144.60 -.50 145.10 2075 ---- 151.90B 132.20A 151.90B 148.00 -.50 148.50 2 2080 ---- 155.40B 135.50A 155.40B 151.40 -.50 151.90 2085 ---- 158.90B 138.70A 158.90B 154.90 -.50 155.40 2090 ---- 162.50B 142.00A 162.50B 158.40 -.40 158.80 2095 ---- 166.00B 145.30A 166.00B 161.90 -.40 162.30 2100 ---- 169.70B 148.70A 169.70B 165.50 -.40 165.90 3 2105 ---- 173.30B 152.10A 173.30B 169.10 -.40 169.50 2110 ---- 177.00B 155.50A 177.00B 172.70 -.40 173.10 2115 ---- 180.70B 159.00A 180.70B 176.40 -.30 176.70 2120 ---- 184.40B 162.50A 184.40B 180.10 -.30 180.40 2125 ---- 188.20B 166.00A 188.20B 183.80 -.30 184.10 3 2130 ---- 192.00B 169.60A 192.00B 187.60 -.20 187.80 2135 ---- 195.80B 173.20A 195.80B 191.30 -.30 191.60 2140 ---- 199.70B 176.80A 199.70B 195.20 -.10 195.30 2145 ---- 203.60B 180.50A 203.60B 199.00 -.10 199.10 2150 ---- 207.50B 184.20A 207.50B 202.90 -.10 203.00 3 2155 ---- 211.40B 187.90A 211.40B 206.80 UNCH 206.80 2160 ---- 215.40B 191.70A 215.40B 210.70 UNCH 210.70 2165 ---- 219.30B 195.50A 219.30B 214.60 UNCH 214.60 2170 ---- 223.30B 199.30A 223.30B 218.60 UNCH 218.60 2175 ---- 227.40B 203.10A 227.40B 222.60 +.10 222.50 3 2180 ---- 231.40B 207.00A 231.40B 226.60 +.10 226.50 2185 ---- 235.50B 210.90A 235.50B 230.60 +.10 230.50 2190 ---- 239.60B 214.80A 239.60B 234.70 +.10 234.60 2195 ---- 243.70B 218.70A 243.70B 238.80 +.20 238.60 2200 ---- 247.80B 222.70A 247.80B 242.90 +.20 242.70 1 2205 ---- 252.00B 226.60A 252.00B 247.00 +.20 246.80 2210 ---- 256.20B 230.70A 256.20B 251.10 +.20 250.90 2215 ---- 260.40B 234.70A 260.40B 255.30 +.30 255.00 2220 ---- 264.60B 238.70A 264.60B 259.50 +.30 259.20 2225 ---- 268.80B 242.80A 268.80B 263.70 +.40 263.30 1 2230 ---- 273.00B 246.90A 273.00B 267.90 +.40 267.50 2235 ---- 277.30B 251.00A 277.30B 272.10 +.40 271.70 2240 ---- 281.60B 255.10A 281.60B 276.40 +.50 275.90 2245 ---- 285.90B 259.30A 285.90B 280.60 +.40 280.20 2250 ---- 290.20B 263.50A 290.20B 284.90 +.50 284.40 2255 ---- 294.50B 267.60A 294.50B 289.20 +.50 288.70 2260 ---- 298.90B 271.90A 298.90B 293.50 +.50 293.00 1 2265 ---- 303.20B 276.10A 303.20B 297.90 +.60 297.30 2270 ---- 307.60B 280.30A 307.60B 302.20 +.60 301.60 2275 ---- 312.00B 284.60A 312.00B 306.60 +.70 305.90 1 2280 ---- 316.40B 288.80A 316.40B 310.90 +.60 310.30 2290 ---- 325.20B 297.40A 325.20B 319.70 +.70 319.00 2300 ---- 334.10B 306.10A 334.10B 328.60 +.80 327.80 2310 ---- 343.10B 314.80A 343.10B 337.40 +.70 336.70 2320 ---- 352.00B 323.60A 352.00B 346.40 +.90 345.50 2325 ---- 356.50B 328.00A 356.50B 350.90 +.90 350.00 9 2330 ---- 361.10B 332.40A 361.10B 355.30 +.80 354.50 2340 ---- 370.10B 341.30A 370.10B 364.40 +1.00 363.40 2350 ---- 379.20B 350.20A 379.20B 373.40 +.90 372.50 18 2360 ---- 388.40B 359.10A 388.40B 382.50 +1.00 381.50 2370 ---- 397.60B 368.10A 397.60B 391.70 +1.10 390.60 4 2375 ---- 402.20B 372.70A 402.20B 396.20 +1.00 395.20 25 2380 ---- 406.80B 377.20A 406.80B 400.80 +1.10 399.70 5 2400 ---- 425.30B 395.40A 425.30B 419.30 +1.20 418.10 2425 ---- 448.60B 418.30A 448.60B 442.50 +1.20 441.30 2450 ---- 472.10B 441.50A 472.10B 465.90 +1.30 464.60 2475 ---- 495.80B 464.80A 495.80B 489.50 +1.40 488.10 2500 ---- 519.60B 488.40A 519.60B 513.20 +1.40 511.80 2525 ---- 543.50B 512.00A 543.50B 537.10 +1.60 535.50 2550 ---- 567.50B 535.80A 567.50B 561.10 +1.60 559.50 2575 ---- 591.70B 559.70A 591.70B 585.20 +1.70 583.50 2650 ---- 664.70B 632.20A 664.70B 658.10 +1.80 656.30 3000 ---- 1008.70B 982.70A 1008.40B 1006.10 +2.20 1003.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .60 -.10 .70 1250 .60 .60 .60 .60 .80 -.10 50 .90 1275 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1350 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1375 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1400 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 25 1420 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 1425 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1430 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1440 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 1450 ---- ---- 2.50A 2.50A 2.70 -.20 2.90 1460 ---- ---- 2.70A 2.70A 2.90 -.20 3.10 1470 ---- ---- 2.90A 2.90A 3.10 -.20 3.30 1475 ---- ---- 3.00A 3.00A 3.20 -.20 3.40 1480 ---- ---- 3.10A 3.10A 3.30 -.30 3.60 1490 ---- ---- 3.30A 3.30A 3.50 -.30 3.80 1500 ---- ---- 3.50A 3.50A 3.80 -.30 4.10 1510 ---- ---- 3.80A 3.80A 4.10 -.30 4.40 1515 ---- ---- 3.90A 3.90A 4.20 -.40 4.60 1520 ---- ---- 4.00A 4.00A 4.40 -.30 4.70 1525 ---- ---- 4.20A 4.20A 4.50 -.40 4.90 1530 ---- ---- 4.30A 4.30A 4.70 -.40 5.10 1535 ---- ---- 4.50A 4.50A 4.90 -.30 5.20 1540 ---- ---- 4.60A 4.60A 5.10 -.30 5.40 1545 ---- ---- 4.80A 4.80A 5.20 -.40 5.60 1550 ---- ---- 5.00A 5.00A 5.40 -.40 5.80 1555 ---- ---- 5.10A 5.10A 5.60 -.40 6.00 1560 ---- ---- 5.30A 5.30A 5.80 -.40 6.20 1565 ---- ---- 5.50A 5.50A 6.00 -.50 6.50 1570 ---- ---- 5.70A 5.70A 6.30 -.40 6.70 1575 ---- ---- 5.90A 5.90A 6.50 -.40 6.90 1580 ---- ---- 6.10A 6.10A 6.70 -.50 7.20 1585 ---- ---- 6.30A 6.30A 7.00 -.40 7.40 1590 ---- ---- 6.50A 6.50A 7.20 -.50 7.70 1595 ---- ---- 6.70A 6.70A 7.50 -.40 7.90 1600 ---- ---- 7.00A 7.00A 7.70 -.50 3 8.20 1605 ---- ---- 7.20A 7.20A 8.00 -.50 8.50 1610 ---- ---- 7.50A 7.50A 8.30 -.50 8.80 1615 ---- ---- 7.70A 7.70A 8.60 -.50 9.10 1 1620 ---- ---- 8.00A 8.00A 8.90 -.50 9.40 1625 ---- ---- 8.30A 8.30A 9.20 -.50 9.70 1630 ---- ---- 8.60A 8.60A 9.50 -.50 10.00 1635 ---- ---- 8.90A 8.90A 9.80 -.50 10.30 1640 ---- ---- 9.20A 9.20A 10.20 -.50 10.70 1645 ---- ---- 9.50A 9.50A 10.50 -.50 11.00 1650 ---- ---- 9.80A 9.80A 10.90 -.50 11.40 1655 ---- ---- 10.20A 10.20A 11.20 -.60 11.80 1 1660 ---- ---- 10.50A 10.50A 11.60 -.60 12.20 1 1665 ---- ---- 10.90A 10.90A 12.00 -.60 12.60 1670 ---- ---- 11.20A 11.20A 12.40 -.60 13.00 1675 ---- ---- 11.60A 11.60A 12.90 -.50 13.40 1680 ---- ---- 12.00A 12.00A 13.30 -.60 13.90 1685 ---- ---- 12.40A 12.40A 13.80 -.60 14.40 1690 ---- ---- 12.80A 12.80A 14.20 -.60 14.80 1695 ---- ---- 13.20A 13.20A 14.70 -.60 15.30 1700 ---- ---- 13.60A 13.60A 15.20 -.60 15.80 1705 ---- ---- 14.10A 14.10A 15.70 -.70 16.40 1710 ---- ---- 14.50A 14.50A 16.30 -.60 16.90 1715 ---- ---- 15.00A 15.00A 16.80 -.70 17.50 1720 ---- ---- 15.50A 15.50A 17.40 -.70 18.10 1725 ---- ---- 16.00A 16.00A 18.00 -.70 18.70 1730 ---- ---- 16.60A 16.60A 18.60 -.70 19.30 1735 ---- ---- 17.10A 17.10A 19.20 -.70 19.90 1740 ---- ---- 17.70A 17.70A 19.90 -.70 20.60 1745 ---- ---- 18.30A 18.30A 20.60 -.70 21.30 1750 ---- ---- 18.90A 18.90A 21.30 -.70 22.00 1 1755 ---- ---- 19.50A 19.50A 22.00 -.70 22.70 1760 ---- ---- 20.10A 20.10A 22.80 -.70 23.50 1765 ---- ---- 20.80A 20.80A 23.60 -.70 24.30 1770 ---- ---- 21.50A 21.50A 24.40 -.70 25.10 1775 ---- 26.00B 22.20A 26.00B 25.20 -.70 25.90 1780 ---- ---- 23.00A 23.00A 26.00 -.80 26.80 1785 ---- ---- 23.70A 23.70A 26.90 -.80 27.70 1790 ---- 28.70B 24.50A 28.70B 27.80 -.80 28.60 1795 ---- 29.60B 25.30A 29.60B 28.80 -.70 29.50 1800 ---- 30.60B 26.20A 30.60B 29.80 -.70 30.50 1805 ---- 31.70B 27.00A 31.70B 30.80 -.70 31.50 1810 ---- 32.70B 27.90A 32.70B 31.80 -.80 32.60 1815 ---- 33.80B 28.90A 33.80B 32.90 -.70 33.60 1820 ---- 34.90B 29.80A 34.90B 34.00 -.70 34.70 1825 ---- 36.10B 30.80A 36.10B 35.10 -.80 35.90 22 1830 ---- 37.30B 31.80A 37.30B 36.30 -.80 37.10 1835 ---- 38.50B 32.90A 38.50B 37.50 -.80 38.30 1840 ---- 39.80B 34.00A 39.80B 38.70 -.80 39.50 1845 ---- 41.10B 35.10A 41.10B 40.00 -.80 40.80 1850 ---- 42.50B 36.20A 42.50B 41.30 -.80 42.10 1855 ---- 43.80B 37.40A 43.80B 42.60 -.90 43.50 1860 ---- 45.30B 38.60A 45.30B 44.00 -.90 44.90 1865 ---- 46.70B 39.90A 46.70B 45.50 -.80 46.30 1870 ---- 48.20B 41.10A 48.20B 46.90 -.90 47.80 1875 ---- 49.80B 42.50A 49.80B 48.40 -.90 49.30 1880 ---- 51.40B 43.80A 51.40B 50.00 -.80 50.80 1885 ---- 53.00B 45.20A 53.00B 51.60 -.80 52.40 1890 ---- 54.70B 46.70A 54.70B 53.20 -.90 54.10 1895 ---- 56.40B 48.20A 56.40B 54.90 -.80 55.70 1900 ---- 58.20B 49.70A 58.20B 56.60 -.90 57.50 1905 ---- 60.00B 51.20A 60.00B 58.40 -.80 59.20 1910 ---- 61.90B 52.80A 61.90B 60.20 -.80 61.00 2 1915 ---- 63.70B 54.50A 63.70B 62.00 -.90 62.90 1920 ---- 65.70B 56.20A 65.70B 63.90 -.90 64.80 1925 ---- 67.70B 57.90A 67.70B 65.90 -.80 66.70 1930 ---- 69.70B 59.70A 69.70B 67.90 -.80 68.70 1935 ---- 71.80B 61.50A 71.80B 69.90 -.80 70.70 1940 ---- 73.90B 63.30A 73.90B 72.00 -.80 72.80 1945 ---- 76.10B 65.30A 76.10B 74.10 -.80 74.90 1950 ---- 78.30B 67.20A 78.30B 76.20 -.90 145 77.10 20 70 1955 ---- 80.60B 69.20A 80.60B 78.50 -.80 79.30 1960 ---- 82.90B 71.20A 82.90B 80.70 -.90 81.60 1965 ---- 85.30B 73.30A 85.30B 83.00 -.90 83.90 1970 ---- 87.70B 75.40A 87.70B 85.40 -.80 86.20 1975 ---- 90.10B 77.60A 90.10B 87.80 -.80 88.60 1980 ---- 92.60B 79.80A 92.60B 90.20 -.80 91.00 1985 ---- 95.20B 82.10A 95.20B 92.70 -.80 93.50 1990 ---- 97.80B 84.40A 97.80B 95.20 -.80 96.00 1 1995 ---- 100.40B 86.70A 100.40B 97.80 -.80 98.60 2000 ---- 103.10B 89.10A 103.10B 100.40 -.80 101.20 2005 ---- 105.80B 91.50A 105.80B 103.10 -.80 103.90 2010 ---- 108.50B 94.00A 108.50B 105.80 -.80 106.60 2015 ---- 111.30B 96.50A 111.30B 108.50 -.80 109.30 2020 ---- 114.20B 99.10A 114.20B 111.30 -.80 112.10 2025 ---- 117.10B 101.70A 117.10B 114.20 -.70 114.90 2030 ---- 120.00B 104.30A 120.00B 117.00 -.80 117.80 2035 ---- 123.00B 107.00A 123.00B 120.00 -.70 120.70 2040 ---- 126.00B 109.70A 126.00B 122.90 -.70 123.60 2045 ---- 129.10B 112.50A 129.10B 125.90 -.70 126.60 2050 ---- 132.20B 115.30A 132.20B 129.00 -.70 129.70 2055 ---- 135.30B 118.20A 135.30B 132.10 -.60 132.70 2060 ---- 138.50B 121.10A 138.50B 135.20 -.60 135.80 2065 ---- 141.70B 124.10A 141.70B 138.30 -.70 139.00 2070 ---- 144.90B 127.00A 144.90B 141.50 -.70 142.20 1 1 2075 ---- 148.20B 130.10A 148.20B 144.80 -.60 145.40 2080 ---- 151.50B 133.10A 151.50B 148.10 -.50 148.60 2085 ---- 154.90B 136.20A 154.90B 151.40 -.50 151.90 2090 ---- 158.30B 139.40A 158.30B 154.70 -.50 155.20 2095 ---- 161.70B 142.50A 161.70B 158.10 -.50 158.60 2100 ---- 165.20B 145.70A 165.20B 161.50 -.50 162.00 2105 ---- 168.70B 149.00A 168.70B 165.00 -.40 165.40 2110 ---- 172.20B 152.30A 172.20B 168.40 -.50 168.90 2115 ---- 175.80B 155.60A 175.80B 172.00 -.40 172.40 2120 ---- 179.40B 159.00A 179.40B 175.50 -.40 175.90 2125 ---- 183.00B 162.40A 183.00B 179.10 -.30 179.40 2130 ---- 186.60B 165.80A 186.60B 182.70 -.30 183.00 2135 ---- 190.30B 169.30A 190.30B 186.30 -.30 186.60 2140 ---- 194.00B 172.70A 194.00B 190.00 -.30 190.30 2145 ---- 197.70B 176.20A 197.70B 193.70 -.20 193.90 2150 ---- 201.50B 179.80A 201.50B 197.40 -.20 197.60 2155 ---- 205.30B 183.40A 205.30B 201.20 -.20 201.40 2160 ---- 209.10B 187.00A 209.10B 205.00 -.10 205.10 2165 ---- 212.90B 190.60A 212.90B 208.80 -.10 208.90 2170 ---- 216.80B 194.30A 216.80B 212.60 -.10 212.70 2175 ---- 220.70B 198.00A 220.70B 216.40 -.10 216.50 2180 ---- 224.60B 201.70A 224.60B 220.30 -.10 220.40 2185 ---- 228.50B 205.50A 228.50B 224.20 UNCH 224.20 2190 ---- 232.50B 209.20A 232.50B 228.10 UNCH 228.10 2195 ---- 236.50B 213.10A 236.50B 232.10 UNCH 232.10 2200 ---- 240.50B 216.90A 240.50B 236.10 +.10 236.00 2205 ---- 244.50B 220.70A 244.50B 240.10 +.10 240.00 2210 ---- 248.50B 224.60A 248.50B 244.10 +.20 243.90 2215 ---- 252.60B 228.50A 252.60B 248.10 +.20 247.90 2220 ---- 256.70B 232.40A 256.70B 252.20 +.20 252.00 2225 ---- 260.80B 236.40A 260.80B 256.20 +.20 256.00 2230 ---- 264.90B 240.30A 264.90B 260.30 +.20 260.10 2235 ---- 269.10B 244.30A 269.10B 264.40 +.30 264.10 2240 ---- 273.20B 248.30A 273.20B 268.50 +.30 268.20 2245 ---- 277.40B 252.30A 277.40B 272.70 +.30 272.40 2250 ---- 281.60B 256.30A 281.60B 276.90 +.40 276.50 2255 ---- 285.80B 260.40A 285.80B 281.00 +.30 280.70 2260 ---- 290.00B 264.50A 290.00B 285.20 +.40 284.80 2265 ---- 294.30B 268.60A 294.30B 289.40 +.40 289.00 2270 ---- 298.50B 272.80A 298.50B 293.70 +.50 293.20 2275 ---- 302.80B 276.90A 302.80B 297.90 +.50 297.40 7 2280 ---- 307.10B 281.10A 307.10B 302.20 +.50 301.70 2285 ---- 311.40B 285.20A 311.40B 306.40 +.50 305.90 2290 ---- 315.70B 289.40A 315.70B 310.70 +.50 310.20 2300 ---- 324.40B 297.80A 324.40B 319.40 +.70 318.70 2310 ---- 333.10B 306.30A 333.10B 328.00 +.60 327.40 2320 ---- 341.90B 314.80A 341.90B 336.80 +.70 336.10 2325 ---- 346.30B 319.10A 346.30B 341.10 +.70 340.40 2330 ---- 350.70B 323.50A 350.70B 345.50 +.70 344.80 2340 ---- 359.60B 332.10A 359.60B 354.30 +.70 353.60 2350 ---- 368.50B 340.80A 368.50B 363.20 +.80 362.40 2360 ---- 377.40B 349.60A 377.40B 372.10 +.80 371.30 2370 ---- 386.40B 358.40A 386.40B 381.10 +.90 380.20 2375 ---- 391.00B 362.90A 391.00B 385.60 +1.00 384.60 2380 ---- 395.50B 367.30A 395.50B 390.10 +1.00 389.10 2400 ---- 413.70B 385.10A 413.70B 408.20 +1.10 407.10 2425 ---- 436.60B 407.60A 436.60B 431.00 +1.10 429.90 2450 ---- 459.70B 430.30A 459.70B 454.00 +1.20 452.80 2475 ---- 483.00B 453.30A 483.00B 477.20 +1.30 475.90 2500 ---- 506.40B 476.40A 506.40B 500.50 +1.40 499.10 1 2525 ---- 530.00B 499.70A 530.00B 524.00 +1.40 522.60 2550 ---- 553.70B 523.10A 553.70B 547.70 +1.60 546.10 2575 ---- 577.50B 546.70A 577.50B 571.40 +1.60 569.80 2800 ---- 796.40B 763.90A 796.40B 790.00 +2.00 788.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .30 -.10 .40 1080 ---- ---- ---- ---- .30 -.10 .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 2 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .40 -.10 .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .50 -.10 .60 1160 ---- ---- ---- ---- .60 UNCH .60 1170 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .60 -.10 .70 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .70 -.10 .80 1195 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .70 -.10 .80 2 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- ---- ---- ---- .80 -.10 .90 1215 ---- ---- ---- ---- .80 -.10 .90 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .90 -.10 1.00 1230 ---- ---- ---- ---- .90 -.10 1.00 1235 ---- ---- ---- ---- .90 -.10 1.00 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.00 -.10 1.10 152 1255 ---- ---- ---- ---- 1.00 -.10 1.10 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.10 -.10 1.20 1270 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1280 ---- ---- ---- ---- 1.20 -.10 1.30 1285 ---- ---- ---- ---- 1.20 -.10 1.30 1290 ---- ---- ---- ---- 1.30 -.10 1.40 1295 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 101 1305 ---- ---- ---- ---- 1.40 -.10 1.50 1310 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1315 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1320 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 701 1330 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1335 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1340 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1345 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1350 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1 3 1355 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1360 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1365 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1370 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1375 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1380 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1385 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1390 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1395 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1400 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 84 1405 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1410 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1415 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 1420 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 1425 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 1430 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1435 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1440 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 1445 ---- ---- 3.30A 3.30A 3.40 -.30 3.70 1450 ---- ---- 3.40A 3.40A 3.50 -.30 3.80 2 157 1455 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 1460 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 1465 ---- ---- 3.70A 3.70A 3.90 -.30 4.20 2 1470 ---- ---- 3.80A 3.80A 4.00 -.30 4.30 2 1475 ---- ---- 4.00A 4.00A 4.20 -.30 4.50 1480 ---- ---- 4.10A 4.10A 4.30 -.30 4.60 1485 ---- ---- 4.20A 4.20A 4.50 -.30 4.80 1490 ---- ---- 4.40A 4.40A 4.60 -.30 4.90 1495 ---- ---- 4.50A 4.50A 4.80 -.30 5.10 1500 ---- ---- 4.60A 4.60A 4.90 -.30 5.20 381 1505 ---- ---- 4.80A 4.80A 5.10 -.30 5.40 1510 ---- ---- 5.00A 5.00A 5.30 -.30 5.60 2 1515 ---- ---- 5.10A 5.10A 5.50 -.30 5.80 1520 ---- ---- 5.30A 5.30A 5.70 -.30 6.00 1525 ---- ---- 5.50A 5.50A 5.80 -.40 6.20 1530 ---- ---- 5.70A 5.70A 6.10 -.30 6.40 1535 ---- ---- 5.80A 5.80A 6.30 -.30 6.60 1540 ---- ---- 6.00A 6.00A 6.50 -.30 6.80 1545 ---- ---- 6.20A 6.20A 6.70 -.30 7.00 1550 ---- ---- 6.40A 6.40A 6.90 -.40 7.30 3 806 1555 ---- ---- 6.70A 6.70A 7.10 -.40 7.50 1560 ---- ---- 6.90A 6.90A 7.40 -.40 7.80 1565 ---- ---- 7.10A 7.10A 7.60 -.40 8.00 1570 ---- ---- 7.30A 7.30A 7.90 -.40 8.30 2 1575 ---- ---- 7.60A 7.60A 8.20 -.40 8.60 1 1580 ---- ---- 7.90A 7.90A 8.40 -.40 8.80 1 1585 ---- ---- 8.10A 8.10A 8.70 -.40 9.10 1590 ---- ---- 8.40A 8.40A 9.00 -.40 9.40 1595 ---- ---- 8.60A 8.60A 9.30 -.40 9.70 1600 ---- ---- 8.90A 8.90A 9.60 -.40 10.00 37 603 1605 ---- ---- 9.20A 9.20A 9.90 -.50 10.40 1610 ---- ---- 9.50A 9.50A 10.20 -.50 10.70 1615 ---- ---- 9.80A 9.80A 10.60 -.40 11.00 1620 ---- ---- 10.10A 10.10A 10.90 -.50 11.40 1625 ---- ---- 10.40A 10.40A 11.30 -.40 11.70 10 1630 ---- ---- 10.70A 10.70A 11.60 -.50 12.10 1635 ---- ---- 11.00A 11.00A 12.00 -.50 12.50 1640 ---- ---- 11.40A 11.40A 12.40 -.50 12.90 1645 ---- ---- 11.70A 11.70A 12.80 -.50 13.30 1650 ---- ---- 12.10A 12.10A 13.20 -.50 13.70 234 1655 ---- ---- 12.50A 12.50A 13.60 -.60 14.20 1660 ---- ---- 12.80A 12.80A 14.10 -.50 14.60 1665 ---- ---- 13.20A 13.20A 14.50 -.60 15.10 1670 ---- ---- 13.70A 13.70A 15.00 -.50 15.50 1675 ---- ---- 14.10A 14.10A 15.50 -.50 16.00 1 1680 ---- ---- 14.50A 14.50A 16.00 -.50 16.50 1685 ---- ---- 15.00A 15.00A 16.50 -.60 17.10 1690 ---- ---- 15.40A 15.40A 17.00 -.60 17.60 1695 ---- ---- 15.90A 15.90A 17.60 -.60 18.20 1700 ---- ---- 16.40A 16.40A 18.20 -.50 400 18.70 1623 1705 ---- ---- 16.90A 16.90A 18.70 -.60 19.30 1710 ---- ---- 17.50A 17.50A 19.30 -.60 19.90 1715 ---- ---- 18.00A 18.00A 20.00 -.60 20.60 1720 ---- ---- 18.60A 18.60A 20.60 -.60 21.20 1725 ---- ---- 19.20A 19.20A 21.30 -.60 21.90 26 1730 ---- ---- 19.80A 19.80A 22.00 -.60 22.60 1735 ---- ---- 20.40A 20.40A 22.70 -.60 23.30 1740 ---- ---- 21.00A 21.00A 23.40 -.70 24.10 6 1745 ---- ---- 21.70A 21.70A 24.20 -.60 24.80 1750 ---- ---- 22.40A 22.40A 25.00 -.60 25.60 410 1755 ---- ---- 23.10A 23.10A 25.80 -.60 26.40 1760 ---- ---- 23.80A 23.80A 26.60 -.70 27.30 1765 ---- ---- 24.50A 24.50A 27.50 -.70 28.20 1770 ---- ---- 25.30A 25.30A 28.30 -.70 29.00 1775 ---- ---- 26.10A 26.10A 29.20 -.80 30.00 49 1780 ---- ---- 26.90A 26.90A 30.20 -.70 30.90 1785 ---- ---- 27.80A 27.80A 31.10 -.80 31.90 1790 ---- ---- 28.70A 28.70A 32.10 -.80 32.90 1795 ---- ---- 29.60A 29.60A 33.20 -.70 33.90 1800 ---- ---- 30.50A 30.50A 34.20 -.80 35.00 13 329 1805 ---- ---- 31.40A 31.40A 35.30 -.80 36.10 1 1810 ---- ---- 32.40A 32.40A 36.40 -.80 37.20 1815 ---- 38.40B 33.40A 38.40B 37.60 -.70 38.30 1820 ---- 39.60B 34.50A 39.60B 38.80 -.70 39.50 1825 ---- 40.90B 35.50A 40.90B 40.00 -.80 40.80 29 1830 ---- 42.10B 36.60A 42.10B 41.20 -.80 42.00 1835 ---- 43.50B 37.80A 43.50B 42.50 -.80 43.30 2 1840 ---- 44.80B 38.90A 44.80B 43.80 -.80 44.60 1 1845 ---- 46.20B 40.10A 46.20B 45.20 -.80 46.00 1850 ---- 47.60B 41.40A 47.60B 46.60 -.80 47.40 416 1855 ---- 49.10B 42.60A 49.10B 48.00 -.80 48.80 1860 ---- 50.60B 43.90A 50.60B 49.50 -.80 50.30 75 1865 ---- 52.20B 45.30A 52.20B 51.00 -.80 51.80 1870 ---- 53.80B 46.60A 53.80B 52.50 -.80 53.30 100 1875 ---- 55.40B 48.00A 55.40B 54.10 -.80 20 54.90 320 1880 ---- 57.10B 49.50A 57.10B 55.70 -.80 56.50 130 1885 ---- 58.80B 51.00A 58.80B 57.40 -.80 58.20 1890 ---- 60.50B 52.50A 60.50B 59.10 -.80 59.90 2 1895 ---- 62.30B 54.00A 62.30B 60.80 -.80 61.60 1900 63.60 64.20B 55.60A 64.20B 62.60 -.80 1 63.40 100 139 1905 ---- 66.00B 57.30A 66.00B 64.50 -.70 65.20 10 1910 ---- 67.90B 58.90A 67.90B 66.30 -.80 67.10 1915 ---- 69.90B 60.70A 69.90B 68.20 -.80 69.00 1920 ---- 71.90B 62.40A 71.90B 70.20 -.80 71.00 1 1925 ---- 73.90B 64.20A 73.90B 72.20 -.80 10 73.00 176 149 1930 ---- 76.00B 66.00A 76.00B 74.20 -.80 75.00 1935 ---- 78.10B 67.90A 78.10B 76.30 -.80 77.10 1940 ---- 80.30B 69.80A 80.30B 78.40 -.80 79.20 1945 ---- 82.50B 71.80A 82.50B 80.60 -.80 81.40 1950 ---- 84.80B 73.80A 84.80B 82.80 -.80 83.60 1 61 1955 ---- 87.10B 75.90A 87.10B 85.10 -.80 85.90 1960 ---- 89.40B 77.90A 89.40B 87.30 -.90 88.20 1965 ---- 91.80B 80.10A 91.80B 89.70 -.80 90.50 1970 ---- 94.30B 82.20A 94.30B 92.10 -.80 92.90 1975 ---- 96.70B 84.40A 96.70B 94.50 -.80 95.30 182 1980 ---- 99.30B 86.70A 99.30B 97.00 -.80 97.80 1985 ---- 101.80B 89.00A 101.80B 99.50 -.80 100.30 1990 ---- 104.40B 91.30A 104.40B 102.00 -.80 102.80 1995 ---- 107.10B 93.70A 107.10B 104.60 -.80 105.40 2000 ---- 109.70B 96.10A 109.70B 107.20 -.80 10 108.00 13 55 2005 ---- 112.50B 98.50A 112.50B 109.90 -.80 200 110.70 2010 ---- 115.20B 101.00A 115.20B 112.60 -.80 113.40 2015 ---- 118.00B 103.60A 118.00B 115.40 -.80 116.20 20 21 2020 ---- 120.90B 106.20A 120.90B 118.20 -.70 118.90 2025 ---- 123.80B 108.80A 123.80B 121.00 -.80 121.80 2030 ---- 126.70B 111.40A 126.70B 123.90 -.70 124.60 2035 ---- 129.70B 114.10A 129.70B 126.80 -.70 127.50 2040 ---- 132.70B 116.90A 132.70B 129.80 -.70 130.50 2045 ---- 135.70B 119.70A 135.70B 132.70 -.70 133.40 2050 ---- 138.80B 122.50A 138.80B 135.80 -.70 136.50 84 2055 ---- 141.90B 125.40A 141.90B 138.80 -.70 139.50 2060 ---- 145.00B 128.30A 145.00B 142.00 -.60 142.60 2065 ---- 148.20B 131.20A 148.20B 145.10 -.60 145.70 2070 ---- 151.50B 134.20A 151.50B 148.30 -.60 148.90 2075 ---- 154.70B 137.20A 154.70B 151.50 -.60 152.10 2080 ---- 158.00B 140.20A 158.00B 154.70 -.60 155.30 2085 ---- 161.30B 143.30A 161.30B 158.00 -.60 158.60 2090 ---- 164.70B 146.50A 164.70B 161.40 -.40 161.80 2095 ---- 168.10B 149.60A 168.10B 164.70 -.50 165.20 2100 ---- 171.50B 152.80A 171.50B 168.10 -.40 168.50 124 2105 ---- 175.00B 156.00A 175.00B 171.50 -.40 171.90 2110 ---- 178.50B 159.30A 178.50B 175.00 -.30 175.30 2115 ---- 182.00B 162.60A 182.00B 178.50 -.30 178.80 2120 ---- 185.50B 165.90A 185.50B 182.00 -.30 182.30 2125 ---- 189.10B 169.30A 189.10B 185.50 -.30 185.80 2130 ---- 192.70B 172.70A 192.70B 189.10 -.20 189.30 2135 ---- 196.30B 176.10A 196.30B 192.70 -.20 192.90 2140 ---- 200.00B 179.60A 200.00B 196.40 -.10 196.50 2145 ---- 203.70B 183.10A 203.70B 200.00 -.10 200.10 2150 ---- 207.40B 186.60A 207.40B 203.70 -.10 203.80 2155 ---- 211.10B 190.10A 211.10B 207.40 -.10 207.50 2160 ---- 214.90B 193.70A 214.90B 211.20 UNCH 211.20 2165 ---- 218.70B 197.30A 218.70B 214.90 UNCH 214.90 2170 ---- 222.50B 200.90A 222.50B 218.70 UNCH 218.70 2175 ---- 226.40B 204.60A 226.40B 222.50 +.10 222.40 2180 ---- 230.20B 208.30A 230.20B 226.30 UNCH 226.30 2185 ---- 234.10B 212.00A 234.10B 230.20 +.10 230.10 2190 ---- 238.00B 215.70A 238.00B 234.10 +.20 233.90 2195 ---- 241.90B 219.50A 241.90B 238.00 +.20 237.80 2200 ---- 245.90B 223.30A 245.90B 241.90 +.20 241.70 13 31 2205 ---- 249.80B 227.10A 249.80B 245.80 +.20 245.60 2210 ---- 253.80B 230.90A 253.80B 249.80 +.30 249.50 2215 ---- 257.90B 234.70A 257.90B 253.70 +.20 253.50 2220 ---- 261.90B 238.60A 261.90B 257.70 +.20 257.50 2225 ---- 265.90B 242.50A 265.90B 261.80 +.40 261.40 2230 ---- 270.00B 246.40A 270.00B 265.80 +.40 265.40 2235 ---- 274.10B 250.40A 274.10B 269.90 +.40 269.50 2240 ---- 278.20B 254.30A 278.20B 273.90 +.40 273.50 2245 ---- 282.30B 258.30A 282.30B 278.00 +.40 277.60 2250 ---- 286.40B 262.30A 286.40B 282.10 +.40 281.70 2255 ---- 290.60B 266.30A 290.60B 286.30 +.60 285.70 2260 ---- 294.80B 270.30A 294.80B 290.40 +.50 289.90 2265 ---- 299.00B 274.40A 299.00B 294.60 +.60 294.00 2270 ---- 303.20B 278.50A 303.20B 298.70 +.60 298.10 2275 ---- 307.40B 282.50A 307.40B 302.90 +.60 302.30 2280 ---- 311.60B 286.60A 311.60B 307.20 +.70 306.50 2285 ---- 315.90B 290.80A 315.90B 311.40 +.70 310.70 2290 ---- 320.10B 294.90A 320.10B 315.60 +.70 314.90 2295 ---- 324.40B 299.00A 324.40B 319.90 +.80 319.10 2300 ---- 328.70B 303.20A 328.70B 324.10 +.70 323.40 1 2305 ---- 333.00B 307.40A 333.00B 328.40 +.80 327.60 2310 ---- 337.30B 311.60A 337.30B 332.70 +.80 331.90 2315 ---- 341.70B 315.80A 341.70B 337.00 +.80 336.20 2320 ---- 346.00B 320.00A 346.00B 341.30 +.90 340.40 2325 ---- 350.40B 324.30A 350.40B 345.70 +1.00 344.70 2330 ---- 354.70B 328.50A 354.70B 350.00 +.90 349.10 2335 ---- 359.10B 332.80A 359.10B 354.40 +1.00 353.40 2340 ---- 363.50B 337.10A 363.50B 358.70 +1.00 357.70 2345 ---- 367.90B 341.40A 367.90B 363.10 +1.00 362.10 2350 ---- 372.30B 345.70A 372.30B 367.50 +1.00 366.50 2360 ---- 381.20B 354.30A 381.20B 376.30 +1.10 375.20 2370 ---- 390.10B 363.00A 390.10B 385.10 +1.10 384.00 2375 ---- 394.50B 367.30A 394.50B 389.60 +1.10 388.50 2380 ---- 399.00B 371.80A 399.00B 394.00 +1.10 392.90 2390 ---- 408.00B 380.60A 408.00B 403.00 +1.20 401.80 2400 ---- 417.00B 389.30A 417.00B 411.90 +1.20 410.70 2410 ---- 426.10B 398.30A 426.10B 420.90 +1.20 419.70 2420 ---- 435.20B 407.20A 435.20B 430.00 +1.30 428.70 2425 ---- 439.70B 411.70A 439.70B 434.50 +1.30 433.20 2430 ---- 444.30B 416.10A 444.30B 439.00 +1.30 437.70 2440 ---- 453.40B 425.10A 453.40B 448.10 +1.30 446.80 2450 ---- 462.60B 434.20A 462.60B 457.30 +1.40 455.90 2475 ---- 485.70B 456.90A 485.70B 480.20 +1.40 478.80 2490 ---- 499.60B 470.60A 499.60B 494.10 +1.50 492.60 2500 ---- 508.90B 479.80A 508.90B 503.40 +1.50 501.90 2525 ---- 532.30B 502.80A 532.30B 526.60 +1.50 525.10 2550 ---- 555.80B 526.10A 555.80B 550.10 +1.60 548.50 2575 ---- 579.50B 549.50A 579.50B 573.60 +1.60 572.00 2600 ---- 603.20B 573.00A 603.20B 597.30 +1.60 595.70 2625 ---- 627.10B 596.60A 627.10B 621.20 +1.80 619.40 2650 ---- 651.10B 620.40A 651.10B 645.10 +1.80 643.30 2700 ---- 699.40B 668.30A 699.40B 693.30 +1.90 691.40 2750 ---- 748.00B 716.40A 748.00B 741.80 +1.90 739.90 2800 ---- 797.00B 765.10A 797.00B 790.70 +2.00 788.70 3000 ---- 995.30B 961.90A 995.30B 989.20 +2.30 986.90 3200 ---- 1189.90B 1167.50A 1189.50B 1189.20 +2.30 1186.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1400 ---- ---- ---- ---- 1.90 -.10 2.00 1425 ---- ---- ---- ---- 2.40 -.10 2.50 1430 ---- ---- ---- ---- 2.60 UNCH 2.60 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- ---- ---- 3.00 -.10 3.10 1460 ---- ---- ---- ---- 3.30 -.10 3.40 1470 ---- ---- ---- ---- 3.60 -.10 3.70 1475 ---- ---- ---- ---- 3.80 UNCH 3.80 1480 ---- ---- ---- ---- 3.90 -.10 4.00 1490 ---- ---- ---- ---- 4.30 UNCH 4.30 1500 ---- ---- ---- ---- 4.60 -.10 4.70 1510 ---- ---- ---- ---- 5.00 -.10 5.10 1520 ---- ---- ---- ---- 5.40 -.10 5.50 1525 ---- ---- ---- ---- 5.70 UNCH 5.70 1530 ---- ---- ---- ---- 5.90 -.10 6.00 1535 ---- ---- ---- ---- 6.10 -.10 6.20 1540 ---- ---- ---- ---- 6.40 -.10 6.50 1545 ---- ---- ---- ---- 6.60 -.10 6.70 1550 ---- 7.30B ---- ---- 6.90 -.10 7.00 1555 ---- ---- ---- ---- 7.10 -.10 7.20 1560 ---- ---- ---- ---- 7.40 -.10 7.50 1565 ---- ---- ---- ---- 7.70 -.10 7.80 1570 ---- ---- ---- ---- 8.00 -.10 8.10 1575 ---- ---- ---- ---- 8.30 -.10 8.40 1580 ---- ---- ---- ---- 8.60 -.10 8.70 1585 ---- ---- ---- ---- 8.90 -.20 9.10 1590 ---- ---- ---- ---- 9.30 -.10 9.40 1595 ---- ---- ---- ---- 9.60 -.10 9.70 1600 ---- 10.20B ---- ---- 9.90 -.20 10.10 1605 ---- ---- ---- ---- 10.30 -.20 10.50 1610 ---- ---- ---- ---- 10.70 -.10 10.80 1615 ---- ---- ---- ---- 11.10 -.10 11.20 1620 ---- ---- ---- ---- 11.40 -.20 11.60 1625 ---- ---- ---- ---- 11.80 -.20 12.00 1630 ---- ---- ---- ---- 12.30 -.20 12.50 1635 ---- ---- ---- ---- 12.70 -.20 12.90 1640 ---- ---- ---- ---- 13.10 -.30 13.40 1645 ---- ---- ---- ---- 13.60 -.20 13.80 1650 ---- ---- ---- ---- 14.00 -.30 14.30 1655 ---- ---- ---- ---- 14.50 -.30 14.80 1660 ---- ---- ---- ---- 15.00 -.30 15.30 1665 ---- ---- ---- ---- 15.50 -.30 15.80 1670 ---- ---- ---- ---- 16.00 -.40 16.40 1675 ---- ---- ---- ---- 16.60 -.30 16.90 1680 ---- ---- ---- ---- 17.10 -.40 17.50 1685 ---- ---- ---- ---- 17.70 -.40 18.10 1690 ---- ---- ---- ---- 18.20 -.40 18.60 1695 ---- ---- ---- ---- 18.80 -.50 19.30 1700 ---- ---- ---- ---- 19.40 -.50 19.90 1705 ---- ---- ---- ---- 20.10 -.40 20.50 1710 ---- ---- ---- ---- 20.70 -.50 21.20 1715 ---- ---- ---- ---- 21.40 -.50 21.90 1720 ---- ---- ---- ---- 22.00 -.60 22.60 1725 ---- ---- ---- ---- 22.70 -.60 23.30 1730 ---- ---- ---- ---- 23.50 -.50 24.00 1735 ---- ---- ---- ---- 24.20 -.50 24.70 1740 ---- ---- 22.60A 22.60A 24.90 -.60 25.50 1745 ---- ---- 23.30A 23.30A 25.70 -.60 26.30 1750 ---- ---- 23.90A 23.90A 26.50 -.60 27.10 1755 ---- ---- 24.70A 24.70A 27.30 -.60 27.90 1760 ---- ---- 25.40A 25.40A 28.20 -.60 28.80 1765 ---- ---- 26.10A 26.10A 29.00 -.60 29.60 1770 ---- ---- 26.90A 26.90A 29.90 -.60 30.50 1775 ---- ---- 27.70A 27.70A 30.80 -.60 31.40 1780 ---- ---- 28.50A 28.50A 31.70 -.70 32.40 1785 ---- 33.40B 29.40A 33.40B 32.70 -.60 33.30 1790 ---- 34.40B 30.20A 34.40B 33.70 -.60 34.30 1795 ---- 35.40B 31.10A 35.40B 34.70 -.60 35.30 1800 ---- 36.50B 32.10A 36.50B 35.70 -.70 36.40 1805 ---- 37.60B 33.00A 37.60B 36.80 -.60 37.40 1810 ---- 38.70B 34.00A 38.70B 37.90 -.60 38.50 5 5 1815 ---- 39.80B 35.00A 39.80B 39.00 -.60 39.60 1820 ---- 41.00B 36.00A 41.00B 40.10 -.70 40.80 1825 ---- 42.20B 37.00A 42.20B 41.30 -.70 42.00 1830 ---- 43.50B 38.10A 43.50B 42.50 -.70 43.20 1835 ---- 44.70B 39.20A 44.70B 43.80 -.70 44.50 1840 ---- 46.00B 40.40A 46.00B 45.00 -.70 45.70 1845 ---- 47.40B 41.50A 47.40B 46.40 -.70 47.10 1850 ---- 48.80B 42.70A 48.80B 47.70 -.70 48.40 1855 ---- 50.20B 44.00A 50.20B 49.10 -.70 49.80 1860 ---- 51.60B 45.20A 51.60B 50.50 -.70 51.20 1865 ---- 53.10B 46.50A 53.10B 52.00 -.70 52.70 1870 ---- 54.70B 47.90A 54.70B 53.40 -.80 54.20 1875 ---- 56.30B 49.20A 56.30B 55.00 -.70 55.70 1880 ---- 57.90B 50.60A 57.90B 56.50 -.80 57.30 1885 ---- 59.50B 52.10A 59.50B 58.10 -.80 58.90 1890 ---- 61.20B 53.50A 61.20B 59.80 -.70 60.50 1895 ---- 62.90B 55.00A 62.90B 61.50 -.70 62.20 1900 ---- 64.70B 56.60A 64.70B 63.20 -.70 63.90 1905 ---- 66.50B 58.20A 66.50B 64.90 -.80 65.70 1910 ---- 68.40B 59.80A 68.40B 66.70 -.70 67.40 1915 ---- 70.20B 61.40A 70.20B 68.60 -.70 69.30 1920 ---- 72.20B 63.10A 72.20B 70.40 -.70 71.10 1925 ---- 74.10B 64.80A 74.10B 72.40 -.70 73.10 1930 ---- 76.10B 66.60A 76.10B 74.30 -.70 75.00 1935 ---- 78.10B 68.40A 78.00B 76.30 -.70 77.00 1940 ---- 80.20B 70.20A 80.20B 78.40 -.60 79.00 1945 ---- 82.30B 72.10A 82.20B 80.40 -.70 81.10 1950 ---- 84.50B 74.00A 84.50B 82.60 -.60 83.20 1955 ---- 86.70B 76.00A 86.70B 84.70 -.60 85.30 1960 ---- 89.00B 78.00A 89.00B 86.90 -.60 87.50 1965 ---- 91.30B 80.10A 91.30B 89.20 -.60 89.80 1970 ---- 93.60B 82.20A 93.60B 91.50 -.50 92.00 1975 ---- 96.00B 84.30A 96.00B 93.80 -.50 94.30 1980 ---- 98.40B 86.40A 98.40B 96.20 -.50 96.70 1985 ---- 100.80B 88.60A 100.80B 98.60 -.50 99.10 1990 ---- 103.30B 90.90A 103.30B 101.00 -.60 101.60 1995 ---- 105.90B 93.20A 105.90B 103.50 -.50 104.00 2000 ---- 108.40B 95.50A 108.40B 106.00 -.60 106.60 2005 ---- 111.00B 97.80A 111.00B 108.60 -.50 109.10 2010 ---- 113.70B 100.20A 113.70B 111.10 -.70 111.80 2015 ---- 116.40B 102.60A 116.40B 113.80 -.60 114.40 2020 ---- 119.10B 105.10A 119.10B 116.50 -.60 117.10 2025 ---- 121.90B 107.60A 121.90B 119.20 -.70 119.90 2030 ---- 124.70B 110.20A 124.70B 121.90 -.70 122.60 2035 ---- 127.50B 112.80A 127.50B 124.70 -.70 125.40 2040 ---- 130.40B 115.40A 130.40B 127.50 -.80 128.30 2045 ---- 133.30B 118.10A 133.30B 130.40 -.70 131.10 2050 ---- 136.30B 120.80A 136.30B 133.30 -.70 134.00 2055 ---- 139.30B 123.50A 139.30B 136.20 -.80 137.00 2060 ---- 142.30B 126.30A 142.30B 139.20 -.70 139.90 2065 ---- 145.40B 129.10A 145.40B 142.20 -.70 142.90 2070 ---- 148.50B 131.90A 148.50B 145.30 -.70 146.00 2075 ---- 151.60B 134.80A 151.60B 148.30 -.80 149.10 2080 ---- 154.80B 137.80A 154.80B 151.50 -.70 152.20 2085 ---- 158.00B 140.70A 158.00B 154.60 -.70 155.30 2090 ---- 161.20B 143.70A 161.20B 157.80 -.70 158.50 2095 ---- 164.50B 146.80A 164.50B 161.00 -.60 161.60 2100 ---- 167.80B 149.80A 167.80B 164.30 -.60 164.90 2105 ---- 171.10B 152.90A 171.10B 167.60 -.50 168.10 2110 ---- 174.50B 156.10A 174.50B 170.90 -.50 171.40 2115 ---- 177.80B 159.20A 177.70B 174.20 -.50 174.70 2120 ---- 181.30B 162.40A 181.30B 177.60 -.50 178.10 2125 ---- 184.70B 165.70A 184.70B 181.00 -.50 181.50 2130 ---- 188.20B 168.90A 188.20B 184.50 -.40 184.90 2135 ---- 191.70B 172.20A 191.70B 188.00 -.30 188.30 2140 ---- 195.30B 175.60A 195.30B 191.50 -.30 191.80 2145 ---- 198.80B 178.90A 198.80B 195.00 -.30 195.30 2150 ---- 202.40B 182.30A 202.40B 198.60 -.20 198.80 2155 ---- 206.00B 185.70A 206.00B 202.10 -.30 202.40 2160 ---- 209.70B 189.20A 209.70B 205.80 -.20 206.00 2165 ---- 213.30B 192.60A 213.10B 209.40 -.20 209.60 2170 ---- 217.00B 196.20A 216.80B 213.10 -.10 213.20 2175 ---- 220.80B 199.70A 220.80B 216.80 -.10 216.90 2180 ---- 224.50B 203.20A 224.50B 220.50 -.10 220.60 2185 ---- 228.30B 206.80A 228.30B 224.20 -.10 224.30 2190 ---- 232.10B 210.40A 232.10B 228.00 UNCH 228.00 2195 ---- 235.90B 214.00A 235.90B 231.80 UNCH 231.80 2200 ---- 239.70B 217.70A 239.70B 235.60 UNCH 235.60 2205 ---- 243.60B 221.40A 243.60B 239.40 UNCH 239.40 2210 ---- 247.50B 225.10A 247.50B 243.30 +.10 243.20 2215 ---- 251.40B 228.90A 251.40B 247.20 +.10 247.10 2220 ---- 255.30B 232.60A 255.30B 251.10 +.10 251.00 2225 ---- 259.20B 236.40A 259.20B 255.00 +.10 254.90 2230 ---- 263.20B 240.20A 263.20B 258.90 +.10 258.80 2235 ---- 267.20B 244.00A 267.20B 262.90 +.20 262.70 2240 ---- 271.20B 247.80A 271.20B 266.80 +.20 266.60 2245 ---- 275.20B 251.70A 275.20B 270.80 +.20 270.60 2250 ---- 279.20B 255.60A 279.20B 274.80 +.20 274.60 2260 ---- 287.30B 263.40A 287.30B 282.90 +.30 282.60 2270 ---- 295.50B 271.30A 295.50B 291.00 +.30 290.70 2275 ---- 299.70B 275.30A 299.70B 295.10 +.40 294.70 2280 ---- 303.80B 279.30A 303.80B 299.20 +.40 298.80 2290 ---- 312.10B 287.40A 312.10B 307.50 +.50 307.00 2300 ---- 320.50B 295.50A 320.50B 315.80 +.50 315.30 2310 ---- 328.90B 303.60A 328.90B 324.20 +.60 323.60 2320 ---- 337.40B 311.90A 337.40B 332.60 +.60 332.00 2325 ---- 341.70B 316.10A 341.70B 336.90 +.70 336.20 2330 ---- 346.00B 320.20A 346.00B 341.10 +.70 340.40 2340 ---- 354.60B 328.60A 354.60B 349.60 +.70 348.90 2350 ---- 363.20B 337.00A 363.20B 358.20 +.70 357.50 2375 ---- 385.10B 358.30A 385.10B 379.90 +.90 379.00 2400 ---- 407.20B 379.90A 407.20B 401.90 +1.00 400.90 2425 ---- 429.50B 401.70A 429.50B 424.10 +1.10 423.00 2450 ---- 452.10B 423.90A 452.10B 446.50 +1.20 445.30 2475 ---- 474.80B 446.30A 474.80B 469.20 +1.30 467.90 2500 ---- 497.80B 468.80A 497.80B 492.00 +1.40 490.60 2525 ---- ---- ---- ---- 515.00 +1.50 513.50 2600 ---- ---- ---- 561.90A ---- ---- ---- OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.30 1.20 1275 ---- ---- ---- ---- 1.20 -.20 1.40 1300 ---- ---- ---- ---- 1.40 -.30 1.70 1325 ---- ---- ---- ---- 1.80 -.30 2.10 1350 ---- ---- ---- ---- 2.20 -.30 2.50 1375 ---- ---- ---- ---- 2.70 -.30 3.00 1400 ---- ---- ---- ---- 3.30 -.30 3.60 1425 ---- ---- ---- ---- 4.00 -.30 4.30 1430 ---- ---- ---- ---- 4.20 -.20 4.40 1440 ---- ---- ---- ---- 4.50 -.30 4.80 1450 ---- ---- ---- ---- 4.90 -.20 5.10 1460 ---- ---- ---- ---- 5.20 -.30 5.50 1470 ---- ---- ---- ---- 5.60 -.20 5.80 1475 ---- ---- ---- ---- 5.80 -.20 6.00 1480 ---- ---- ---- ---- 6.00 -.30 6.30 1490 ---- ---- ---- ---- 6.50 -.20 6.70 1500 ---- ---- ---- ---- 7.00 -.10 7.10 1510 ---- ---- ---- ---- 7.50 -.10 7.60 1520 ---- ---- ---- ---- 8.00 -.10 8.10 1525 ---- ---- ---- ---- 8.30 -.10 8.40 1530 ---- ---- ---- ---- 8.60 -.10 8.70 1535 ---- ---- ---- ---- 8.90 -.10 9.00 1540 ---- ---- ---- ---- 9.20 -.10 9.30 1545 ---- ---- ---- ---- 9.50 -.10 9.60 1550 ---- ---- ---- ---- 9.80 -.10 9.90 1555 ---- ---- ---- ---- 10.10 -.10 10.20 1560 ---- ---- ---- ---- 10.50 UNCH 10.50 1565 ---- ---- ---- ---- 10.80 UNCH 10.80 1570 ---- ---- ---- ---- 11.20 UNCH 11.20 1575 ---- ---- ---- ---- 11.60 +.10 11.50 1580 ---- ---- ---- ---- 11.90 UNCH 11.90 1585 ---- ---- ---- ---- 12.30 UNCH 12.30 1590 ---- ---- ---- ---- 12.70 UNCH 12.70 1595 ---- ---- ---- ---- 13.10 UNCH 13.10 1600 ---- ---- ---- ---- 13.60 +.10 13.50 1605 ---- ---- ---- ---- 14.00 +.10 13.90 1610 ---- ---- ---- ---- 14.50 +.20 14.30 1615 ---- ---- ---- ---- 14.90 +.10 14.80 1620 ---- ---- ---- ---- 15.40 +.20 15.20 1625 ---- ---- ---- ---- 15.90 +.20 15.70 1630 ---- ---- ---- ---- 16.40 +.20 16.20 1635 ---- ---- ---- ---- 16.90 +.30 16.60 1640 ---- ---- ---- ---- 17.40 +.20 17.20 1645 ---- ---- ---- ---- 17.90 +.20 17.70 1650 ---- ---- ---- ---- 18.50 +.30 18.20 1655 ---- ---- ---- ---- 19.00 +.30 18.70 1660 ---- ---- ---- ---- 19.60 +.30 19.30 1665 ---- ---- ---- ---- 20.20 +.30 19.90 1670 ---- ---- ---- ---- 20.80 +.30 20.50 1675 ---- ---- ---- ---- 21.40 +.30 21.10 1680 ---- ---- ---- ---- 22.00 +.30 21.70 1685 ---- ---- ---- ---- 22.70 +.40 22.30 1690 ---- ---- ---- ---- 23.30 +.30 23.00 1695 ---- ---- ---- ---- 24.00 +.40 23.60 1700 ---- ---- 22.30A 22.30A 24.70 +.40 24.30 1705 ---- ---- ---- ---- 25.40 +.40 25.00 1710 ---- ---- ---- ---- 26.10 +.40 25.70 1715 ---- ---- ---- ---- 26.90 +.40 26.50 1720 ---- ---- ---- ---- 27.60 +.40 27.20 1725 ---- ---- ---- ---- 28.40 +.40 28.00 1730 ---- ---- ---- ---- 29.20 +.40 28.80 1735 ---- ---- ---- ---- 30.00 +.40 29.60 1740 ---- ---- ---- ---- 30.90 +.50 30.40 1745 ---- ---- ---- ---- 31.70 +.50 31.20 1750 ---- ---- ---- ---- 32.60 +.50 32.10 1755 ---- ---- ---- ---- 33.50 +.50 33.00 1760 ---- ---- ---- ---- 34.40 +.50 33.90 1765 ---- ---- ---- ---- 35.30 +.50 34.80 1770 ---- ---- ---- ---- 36.30 +.50 35.80 1775 ---- ---- ---- ---- 37.30 +.60 36.70 1780 ---- ---- ---- ---- 38.30 +.60 37.70 1785 ---- ---- ---- ---- 39.30 +.60 38.70 1790 ---- ---- ---- ---- 40.30 +.50 39.80 1795 ---- ---- ---- ---- 41.40 +.60 40.80 1800 ---- ---- ---- ---- 42.50 +.60 41.90 1805 ---- ---- ---- ---- 43.60 +.60 43.00 1810 ---- ---- ---- ---- 44.80 +.60 44.20 1815 ---- ---- ---- ---- 45.90 +.60 45.30 1820 ---- ---- ---- ---- 47.10 +.60 46.50 1825 ---- ---- ---- ---- 48.40 +.60 47.80 1830 ---- ---- ---- ---- 49.60 +.60 49.00 1835 ---- ---- ---- ---- 50.90 +.60 50.30 1840 ---- ---- ---- ---- 52.20 +.60 51.60 1845 ---- ---- ---- ---- 53.50 +.60 52.90 1850 ---- ---- ---- ---- 54.90 +.60 54.30 1855 ---- ---- ---- ---- 56.30 +.60 55.70 1860 ---- ---- ---- ---- 57.80 +.70 57.10 1865 ---- ---- ---- ---- 59.20 +.60 58.60 1870 ---- ---- ---- ---- 60.70 +.70 60.00 1875 ---- ---- ---- ---- 62.20 +.60 61.60 1880 ---- ---- ---- ---- 63.80 +.70 63.10 1885 ---- ---- ---- ---- 65.40 +.70 64.70 1890 ---- ---- ---- ---- 67.00 +.70 66.30 1895 ---- ---- ---- ---- 68.70 +.70 68.00 1900 ---- ---- ---- ---- 70.40 +.70 69.70 1905 ---- ---- ---- ---- 72.10 +.70 71.40 1910 ---- ---- ---- ---- 73.90 +.70 73.20 1915 ---- ---- ---- ---- 75.70 +.70 75.00 1920 ---- ---- ---- ---- 77.50 +.60 76.90 1925 ---- ---- ---- ---- 79.40 +.70 78.70 1930 ---- ---- ---- ---- 81.30 +.60 80.70 1935 ---- ---- ---- ---- 83.30 +.70 82.60 1940 ---- ---- ---- ---- 85.30 +.70 84.60 1945 ---- ---- ---- ---- 87.30 +.60 86.70 1950 ---- ---- ---- ---- 89.40 +.60 88.80 1955 ---- ---- ---- ---- 91.50 +.60 90.90 1960 ---- ---- ---- ---- 93.60 +.60 93.00 1965 ---- ---- ---- ---- 95.80 +.50 95.30 1970 ---- ---- ---- ---- 98.10 +.60 97.50 1975 ---- ---- ---- ---- 100.30 +.50 99.80 1980 ---- ---- ---- ---- 102.70 +.60 102.10 1985 ---- ---- ---- ---- 105.00 +.50 104.50 1990 ---- ---- ---- ---- 107.40 +.50 106.90 1995 ---- ---- ---- ---- 109.80 +.40 109.40 2000 ---- ---- ---- ---- 112.30 +.40 111.90 2005 ---- ---- ---- ---- 114.90 +.50 114.40 2010 ---- ---- ---- ---- 117.40 +.40 117.00 2015 ---- ---- ---- ---- 120.00 +.30 119.70 2020 ---- ---- 112.30A 112.30A 122.70 +.30 122.40 300 337 2025 ---- ---- ---- ---- 125.30 +.20 125.10 2030 ---- ---- ---- ---- 128.10 +.20 127.90 2035 ---- ---- ---- ---- 130.80 +.10 130.70 2040 ---- ---- ---- ---- 133.60 UNCH 133.60 2045 ---- ---- ---- ---- 136.40 -.10 136.50 2050 ---- ---- ---- ---- 139.20 -.20 139.40 2055 ---- ---- ---- ---- 142.10 -.30 142.40 2060 ---- ---- ---- ---- 145.10 -.30 145.40 2065 ---- ---- ---- ---- 148.00 -.50 148.50 2070 ---- ---- ---- ---- 151.00 -.60 151.60 2075 ---- ---- ---- ---- 154.00 -.70 154.70 2080 ---- ---- ---- ---- 157.10 -.80 157.90 2085 ---- ---- ---- ---- 160.20 -.90 161.10 2090 ---- ---- ---- ---- 163.30 -1.10 164.40 2095 ---- ---- ---- ---- 166.50 -1.10 167.60 2100 ---- ---- ---- ---- 169.70 -1.30 171.00 2105 ---- ---- ---- ---- 173.00 -1.30 174.30 2110 ---- ---- ---- ---- 176.20 -1.50 177.70 2115 ---- ---- ---- ---- 179.60 -1.50 181.10 2120 ---- ---- ---- ---- 182.90 -1.60 184.50 2125 ---- ---- ---- ---- 186.30 -1.70 188.00 2130 ---- ---- ---- ---- 189.70 -1.80 191.50 2135 ---- ---- ---- ---- 193.20 -1.80 195.00 2140 ---- ---- ---- ---- 196.60 -2.00 198.60 2145 ---- ---- ---- ---- 200.10 -2.00 202.10 2150 ---- ---- ---- ---- 203.70 -2.00 205.70 2155 ---- ---- ---- ---- 207.20 -2.10 209.30 2160 ---- ---- ---- ---- 210.80 -2.20 213.00 2165 ---- ---- ---- ---- 214.50 -2.10 216.60 2170 ---- ---- ---- ---- 218.10 -2.20 220.30 2175 ---- ---- ---- ---- 221.80 -2.20 224.00 2180 ---- ---- ---- ---- 225.50 -2.30 227.80 2185 ---- ---- ---- ---- 229.20 -2.30 231.50 2190 ---- ---- ---- ---- 232.90 -2.40 235.30 2195 ---- ---- ---- ---- 236.70 -2.30 239.00 2200 ---- ---- ---- ---- 240.40 -2.40 242.80 2205 ---- ---- ---- ---- 244.20 -2.40 246.60 2210 ---- ---- ---- ---- 248.00 -2.50 250.50 2215 ---- ---- ---- ---- 251.90 -2.40 254.30 2220 ---- ---- ---- ---- 255.70 -2.40 258.10 2225 ---- ---- ---- ---- 259.60 -2.40 262.00 2230 ---- ---- ---- ---- 263.50 -2.40 265.90 2235 ---- ---- ---- ---- 267.40 -2.40 269.80 2240 ---- ---- ---- ---- 271.30 -2.40 273.70 2245 ---- ---- ---- ---- 275.30 -2.30 277.60 2250 ---- ---- ---- ---- 279.20 -2.30 281.50 2260 ---- ---- ---- ---- 287.20 -2.30 289.50 2270 ---- ---- ---- ---- 295.20 -2.20 297.40 2275 ---- ---- ---- ---- 299.20 -2.20 301.40 2280 ---- ---- ---- ---- 303.30 -2.20 305.50 2290 ---- ---- ---- ---- 311.40 -2.10 313.50 2300 ---- ---- ---- ---- 319.60 -2.10 321.70 2310 ---- ---- ---- ---- 327.90 -1.90 329.80 2320 ---- ---- ---- ---- 336.20 -1.90 338.10 2325 ---- ---- ---- ---- 340.40 -1.80 342.20 2330 ---- ---- ---- ---- 344.60 -1.70 346.30 2340 ---- ---- ---- ---- 353.00 -1.70 354.70 2350 ---- ---- ---- ---- 361.50 -1.50 363.00 2375 ---- ---- ---- ---- 382.90 -1.30 384.20 2400 ---- ---- ---- ---- 404.60 -1.00 405.60 2425 ---- ---- ---- ---- 426.50 -.80 427.30 2450 ---- ---- ---- ---- 448.70 -.60 449.30 2475 ---- ---- ---- ---- 471.10 -.40 471.50 2500 ---- ---- ---- ---- 493.70 -.20 493.90 2525 ---- ---- ---- ---- 516.50 UNCH 516.50 2800 ---- ---- ---- ---- 776.80 +1.40 775.40 3000 ---- ---- ---- ---- 973.60 +2.10 971.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 2.10 UNCH 2.10 1300 ---- ---- ---- ---- 2.50 UNCH 2.50 1325 ---- ---- ---- ---- 2.90 UNCH 2.90 1350 ---- ---- ---- ---- 3.50 +.10 3.40 1375 ---- ---- ---- ---- 4.10 UNCH 4.10 1400 ---- ---- ---- ---- 4.80 UNCH 4.80 1425 ---- ---- ---- ---- 5.60 UNCH 5.60 1440 ---- ---- ---- ---- 6.10 UNCH 6.10 1450 ---- ---- ---- ---- 6.50 UNCH 6.50 1460 ---- ---- ---- ---- 6.90 UNCH 6.90 1470 ---- ---- ---- ---- 7.40 +.10 7.30 1475 ---- ---- ---- ---- 7.60 +.10 7.50 1480 ---- ---- ---- ---- 7.80 UNCH 7.80 1490 ---- ---- ---- ---- 8.30 +.10 8.20 1500 ---- ---- ---- ---- 8.80 +.10 8.70 1510 ---- ---- ---- ---- 9.30 UNCH 9.30 1520 ---- ---- ---- ---- 9.90 +.10 9.80 1525 ---- ---- ---- ---- 10.20 +.10 10.10 1530 ---- ---- ---- ---- 10.50 +.10 10.40 1540 ---- ---- ---- ---- 11.10 +.10 11.00 1545 ---- ---- ---- ---- 11.40 +.10 11.30 1550 ---- ---- ---- ---- 11.70 +.10 11.60 1555 ---- ---- ---- ---- 12.00 UNCH 12.00 1560 ---- ---- ---- ---- 12.40 +.10 12.30 1565 ---- ---- ---- ---- 12.70 +.10 12.60 1570 ---- ---- ---- ---- 13.10 +.10 13.00 1575 ---- ---- ---- ---- 13.40 UNCH 13.40 1580 ---- ---- ---- ---- 13.80 +.10 13.70 1585 ---- ---- ---- ---- 14.20 +.10 14.10 1590 ---- ---- ---- ---- 14.60 +.10 14.50 1595 ---- ---- ---- ---- 15.00 +.10 14.90 1600 ---- ---- ---- ---- 15.40 +.10 15.30 1605 ---- ---- ---- ---- 15.80 +.10 15.70 1610 ---- ---- ---- ---- 16.30 +.20 16.10 1615 ---- ---- ---- ---- 16.70 +.10 16.60 1620 ---- ---- ---- ---- 17.10 +.10 17.00 1625 ---- ---- ---- ---- 17.60 +.10 17.50 1630 ---- ---- ---- ---- 18.10 +.20 17.90 1635 ---- ---- ---- ---- 18.50 +.10 18.40 1640 ---- ---- ---- ---- 19.00 +.10 18.90 1645 ---- ---- ---- ---- 19.50 +.10 19.40 1650 ---- ---- ---- ---- 20.10 +.20 19.90 1655 ---- ---- ---- ---- 20.60 +.20 20.40 1660 ---- ---- ---- ---- 21.10 +.10 21.00 1665 ---- ---- ---- ---- 21.70 +.20 21.50 1670 ---- ---- ---- ---- 22.20 +.10 22.10 1675 ---- ---- ---- ---- 22.80 +.10 22.70 1680 ---- ---- ---- ---- 23.40 +.20 23.20 1685 ---- ---- ---- ---- 24.00 +.10 23.90 1690 ---- ---- ---- ---- 24.70 +.20 24.50 1695 ---- ---- ---- ---- 25.30 +.20 25.10 1700 ---- ---- ---- ---- 26.00 +.20 25.80 1705 ---- ---- ---- ---- 26.60 +.20 26.40 1710 ---- ---- ---- ---- 27.30 +.20 27.10 1715 ---- ---- ---- ---- 28.10 +.30 27.80 1720 ---- ---- ---- ---- 28.80 +.20 28.60 1725 ---- ---- ---- ---- 29.50 +.20 29.30 1730 ---- ---- ---- ---- 30.30 +.20 30.10 1735 ---- ---- ---- ---- 31.10 +.30 30.80 1740 ---- ---- ---- ---- 31.90 +.20 31.70 1745 ---- ---- ---- ---- 32.70 +.20 32.50 1750 ---- ---- ---- ---- 33.60 +.30 33.30 1755 ---- ---- ---- ---- 34.50 +.30 34.20 1760 ---- ---- ---- ---- 35.40 +.30 35.10 1765 ---- ---- ---- ---- 36.30 +.30 36.00 1770 ---- ---- ---- ---- 37.20 +.30 36.90 1775 ---- ---- ---- ---- 38.20 +.30 37.90 1780 ---- ---- ---- ---- 39.20 +.30 38.90 1785 ---- ---- ---- ---- 40.30 +.40 39.90 1790 ---- ---- ---- ---- 41.30 +.30 41.00 1795 ---- ---- ---- ---- 42.40 +.30 42.10 1800 ---- ---- ---- ---- 43.50 +.30 43.20 1805 ---- ---- ---- ---- 44.60 +.30 44.30 1810 ---- ---- ---- ---- 45.80 +.30 45.50 1815 ---- ---- ---- ---- 47.00 +.30 46.70 1820 ---- ---- ---- ---- 48.30 +.40 47.90 1825 ---- ---- ---- ---- 49.50 +.40 49.10 1830 ---- ---- ---- ---- 50.80 +.40 50.40 1835 ---- ---- ---- ---- 52.20 +.40 51.80 1840 ---- ---- ---- ---- 53.50 +.40 53.10 1845 ---- ---- ---- ---- 54.90 +.40 54.50 1850 ---- ---- ---- ---- 56.40 +.50 55.90 1855 ---- ---- ---- ---- 57.80 +.40 57.40 1860 ---- ---- ---- ---- 59.40 +.50 58.90 1865 ---- ---- ---- ---- 60.90 +.50 60.40 1870 ---- ---- ---- ---- 62.50 +.50 62.00 1875 ---- ---- ---- ---- 64.10 +.50 63.60 1880 ---- ---- ---- ---- 65.70 +.50 65.20 1885 ---- ---- ---- ---- 67.40 +.50 66.90 1890 ---- ---- ---- ---- 69.10 +.50 68.60 1895 ---- ---- ---- ---- 70.80 +.50 70.30 1900 ---- ---- ---- ---- 72.60 +.50 72.10 1905 ---- ---- ---- ---- 74.40 +.50 73.90 1910 ---- ---- ---- ---- 76.30 +.60 75.70 1915 ---- ---- ---- ---- 78.10 +.50 77.60 1920 ---- ---- ---- ---- 80.10 +.60 79.50 1925 ---- ---- ---- ---- 82.00 +.60 81.40 1930 ---- ---- ---- ---- 84.00 +.60 83.40 1935 ---- ---- ---- ---- 86.00 +.60 85.40 1940 ---- ---- ---- ---- 88.10 +.70 87.40 1945 ---- ---- ---- ---- 90.20 +.70 89.50 1950 ---- ---- ---- ---- 92.30 +.70 91.60 1955 ---- ---- ---- ---- 94.40 +.60 93.80 1960 ---- ---- ---- ---- 96.60 +.60 96.00 1965 ---- ---- ---- ---- 98.90 +.70 98.20 1970 ---- ---- ---- ---- 101.10 +.70 100.40 1975 ---- ---- ---- ---- 103.50 +.80 102.70 1980 ---- ---- ---- ---- 105.80 +.70 105.10 1985 ---- ---- ---- ---- 108.20 +.80 107.40 1990 ---- ---- ---- ---- 110.60 +.80 109.80 1995 ---- ---- ---- ---- 113.00 +.70 112.30 2000 ---- ---- ---- ---- 115.50 +.80 114.70 2005 ---- ---- ---- ---- 118.10 +.80 117.30 2010 ---- ---- ---- ---- 120.60 +.80 119.80 2015 ---- ---- ---- ---- 123.20 +.80 122.40 2020 ---- ---- ---- ---- 125.90 +.90 125.00 2025 ---- ---- ---- ---- 128.50 +.80 127.70 2030 ---- ---- ---- ---- 131.20 +.80 130.40 2035 ---- ---- ---- ---- 134.00 +.90 133.10 2040 ---- ---- ---- ---- 136.80 +.90 135.90 2045 ---- ---- ---- ---- 139.60 +.90 138.70 2050 ---- ---- ---- ---- 142.40 +.90 141.50 2055 ---- ---- ---- ---- 145.30 +.90 144.40 2060 ---- ---- ---- ---- 148.30 +1.00 147.30 2065 ---- ---- ---- ---- 151.20 +.90 150.30 2070 ---- ---- ---- ---- 154.20 +1.00 153.20 2075 ---- ---- ---- ---- 157.20 +.90 156.30 2080 ---- ---- ---- ---- 160.30 +1.00 159.30 2085 ---- ---- ---- ---- 163.40 +1.00 162.40 2090 ---- ---- ---- ---- 166.50 +1.00 165.50 2095 ---- ---- ---- ---- 169.70 +1.10 168.60 2100 ---- ---- ---- ---- 172.80 +1.00 171.80 2105 ---- ---- ---- ---- 176.00 +1.00 175.00 2110 ---- ---- ---- ---- 179.30 +1.10 178.20 2115 ---- ---- ---- ---- 182.60 +1.10 181.50 2120 ---- ---- ---- ---- 185.90 +1.10 184.80 2125 ---- ---- ---- ---- 189.20 +1.10 188.10 2130 ---- ---- ---- ---- 192.60 +1.20 191.40 2135 ---- ---- ---- ---- 195.90 +1.10 194.80 2140 ---- ---- ---- ---- 199.40 +1.20 198.20 2145 ---- ---- ---- ---- 202.80 +1.20 201.60 2150 ---- ---- ---- ---- 206.30 +1.20 205.10 2155 ---- ---- ---- ---- 209.70 +1.10 208.60 2160 ---- ---- ---- ---- 213.20 +1.10 212.10 2165 ---- ---- ---- ---- 216.80 +1.20 215.60 2170 ---- ---- ---- ---- 220.30 +1.20 219.10 2175 ---- ---- ---- ---- 223.90 +1.20 222.70 2180 ---- ---- ---- ---- 227.50 +1.20 226.30 2185 ---- ---- ---- ---- 231.20 +1.30 229.90 2190 ---- ---- ---- ---- 234.80 +1.20 233.60 2195 ---- ---- ---- ---- 238.50 +1.30 237.20 2200 ---- ---- ---- ---- 242.20 +1.30 240.90 2205 ---- ---- ---- ---- 245.90 +1.30 244.60 2210 ---- ---- ---- ---- 249.60 +1.30 248.30 2215 ---- ---- ---- ---- 253.30 +1.30 252.00 2220 ---- ---- ---- ---- 257.10 +1.30 255.80 2225 ---- ---- ---- ---- 260.90 +1.30 259.60 2230 ---- ---- ---- ---- 264.70 +1.40 263.30 2235 ---- ---- ---- ---- 268.50 +1.30 267.20 2240 ---- ---- ---- ---- 272.30 +1.30 271.00 2245 ---- ---- ---- ---- 276.20 +1.40 274.80 2250 ---- ---- ---- ---- 280.00 +1.30 278.70 2255 ---- ---- ---- ---- 283.90 +1.30 282.60 2260 ---- ---- ---- ---- 287.80 +1.40 286.40 2270 ---- ---- ---- ---- 295.70 +1.40 294.30 2275 ---- ---- ---- ---- 299.60 +1.40 298.20 2280 ---- ---- ---- ---- 303.60 +1.40 302.20 2290 ---- ---- ---- ---- 311.50 +1.40 310.10 2300 ---- ---- ---- ---- 319.60 +1.50 318.10 2310 ---- ---- ---- ---- 327.70 +1.50 326.20 2320 ---- ---- ---- ---- 335.80 +1.50 334.30 2325 ---- ---- ---- ---- 339.90 +1.50 338.40 2330 ---- ---- ---- ---- 344.00 +1.50 342.50 2340 ---- ---- ---- ---- 352.20 +1.50 350.70 2350 ---- ---- ---- ---- 360.50 +1.50 359.00 2360 ---- ---- ---- ---- 368.90 +1.60 367.30 2375 ---- ---- ---- ---- 381.50 +1.60 379.90 2400 ---- ---- ---- ---- 402.70 +1.60 401.10 2425 ---- ---- ---- ---- 424.20 +1.60 422.60 2450 ---- ---- ---- ---- 446.00 +1.70 444.30 2475 ---- ---- ---- ---- 467.90 +1.70 466.20 2500 ---- ---- ---- ---- 490.10 +1.70 488.40 2525 ---- ---- ---- ---- 512.50 +1.80 510.70 2550 ---- ---- ---- ---- 535.10 +1.90 533.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 UNCH 2.20 1275 ---- ---- ---- ---- 2.60 UNCH 2.60 1300 ---- ---- ---- ---- 3.10 UNCH 3.10 1325 ---- ---- ---- ---- 3.60 UNCH 3.60 1350 ---- ---- ---- ---- 4.20 UNCH 4.20 1375 ---- ---- ---- ---- 5.00 +.10 4.90 1400 ---- ---- ---- ---- 5.80 +.10 5.70 1425 ---- ---- ---- ---- 6.70 UNCH 6.70 1440 ---- ---- ---- ---- 7.30 UNCH 7.30 1450 ---- ---- ---- ---- 7.70 UNCH 7.70 1460 ---- ---- ---- ---- 8.20 +.10 8.10 1470 ---- ---- ---- ---- 8.70 +.10 8.60 1475 ---- ---- ---- ---- 8.90 UNCH 8.90 1480 ---- ---- ---- ---- 9.20 +.10 9.10 1490 ---- ---- ---- ---- 9.70 +.10 9.60 1500 ---- ---- ---- ---- 10.30 +.10 10.20 1510 ---- ---- ---- ---- 10.80 UNCH 10.80 1520 ---- ---- ---- ---- 11.40 UNCH 11.40 1525 ---- ---- ---- ---- 11.80 +.10 11.70 1530 ---- ---- ---- ---- 12.10 +.10 12.00 1540 ---- ---- ---- ---- 12.80 +.10 12.70 1545 ---- ---- ---- ---- 13.10 +.10 13.00 1550 ---- ---- ---- ---- 13.40 UNCH 13.40 1555 ---- ---- ---- ---- 13.80 +.10 13.70 1560 ---- ---- ---- ---- 14.20 +.10 14.10 1565 ---- ---- ---- ---- 14.60 +.10 14.50 1570 ---- ---- ---- ---- 14.90 +.10 14.80 1575 ---- ---- ---- ---- 15.30 +.10 15.20 1580 ---- ---- ---- ---- 15.70 +.10 15.60 1585 ---- ---- ---- ---- 16.20 +.20 16.00 1590 ---- ---- ---- ---- 16.60 +.10 16.50 1595 ---- ---- ---- ---- 17.00 +.10 16.90 1600 ---- ---- ---- ---- 17.40 +.10 17.30 1605 ---- ---- ---- ---- 17.90 +.10 17.80 1610 ---- ---- ---- ---- 18.40 +.20 18.20 1615 ---- ---- ---- ---- 18.80 +.10 18.70 1620 ---- ---- ---- ---- 19.30 +.10 19.20 1625 ---- ---- ---- ---- 19.80 +.20 19.60 1630 ---- ---- ---- ---- 20.30 +.20 20.10 1635 ---- ---- ---- ---- 20.80 +.10 20.70 1640 ---- ---- ---- ---- 21.30 +.10 21.20 1645 ---- ---- ---- ---- 21.90 +.20 21.70 1650 ---- ---- ---- ---- 22.40 +.20 22.20 1655 ---- ---- ---- ---- 23.00 +.20 22.80 1660 ---- ---- ---- ---- 23.60 +.20 23.40 1665 ---- ---- ---- ---- 24.10 +.10 24.00 1670 ---- ---- ---- ---- 24.70 +.10 24.60 1675 ---- ---- ---- ---- 25.40 +.20 25.20 1680 ---- ---- ---- ---- 26.00 +.20 25.80 1685 ---- ---- ---- ---- 26.60 +.20 26.40 1690 ---- ---- ---- ---- 27.30 +.20 27.10 1695 ---- ---- ---- ---- 28.00 +.30 27.70 1700 ---- ---- ---- ---- 28.70 +.30 28.40 1705 ---- ---- ---- ---- 29.40 +.30 29.10 1710 ---- ---- ---- ---- 30.10 +.20 29.90 1715 ---- ---- ---- ---- 30.80 +.20 30.60 1720 ---- ---- ---- ---- 31.60 +.20 31.40 1725 ---- ---- ---- ---- 32.40 +.30 32.10 1730 ---- ---- ---- ---- 33.20 +.30 32.90 1735 ---- ---- ---- ---- 34.00 +.20 33.80 1740 ---- ---- ---- ---- 34.90 +.30 34.60 1745 ---- ---- ---- ---- 35.70 +.20 35.50 1750 ---- ---- ---- ---- 36.60 +.30 36.30 1755 ---- ---- ---- ---- 37.50 +.30 37.20 1760 ---- ---- ---- ---- 38.50 +.30 38.20 1765 ---- ---- ---- ---- 39.40 +.30 39.10 1770 ---- ---- ---- ---- 40.40 +.30 40.10 1775 ---- ---- ---- ---- 41.40 +.30 41.10 1780 ---- ---- ---- ---- 42.50 +.40 42.10 1785 ---- ---- ---- ---- 43.50 +.30 43.20 1790 ---- ---- ---- ---- 44.60 +.30 44.30 1795 ---- ---- ---- ---- 45.70 +.30 45.40 1800 ---- ---- ---- ---- 46.90 +.40 46.50 1805 ---- ---- ---- ---- 48.10 +.40 47.70 1810 ---- ---- ---- ---- 49.30 +.40 48.90 1815 ---- ---- ---- ---- 50.50 +.40 50.10 1820 ---- ---- ---- ---- 51.80 +.40 51.40 1825 ---- ---- ---- ---- 53.10 +.40 52.70 1830 ---- ---- ---- ---- 54.40 +.40 54.00 1835 ---- ---- ---- ---- 55.80 +.40 55.40 1840 ---- ---- ---- ---- 57.20 +.40 56.80 1845 ---- ---- ---- ---- 58.60 +.40 58.20 1850 ---- ---- ---- ---- 60.10 +.50 59.60 1855 ---- ---- ---- ---- 61.60 +.50 61.10 1860 ---- ---- ---- ---- 63.10 +.40 62.70 1865 ---- ---- ---- ---- 64.70 +.50 64.20 1870 ---- ---- ---- ---- 66.30 +.50 65.80 1875 ---- ---- ---- ---- 67.90 +.50 67.40 1880 ---- ---- ---- ---- 69.60 +.50 69.10 1885 ---- ---- ---- ---- 71.30 +.50 70.80 1890 ---- ---- ---- ---- 73.10 +.60 72.50 1895 ---- ---- ---- ---- 74.80 +.50 74.30 1900 ---- ---- ---- ---- 76.60 +.50 76.10 1905 ---- ---- ---- ---- 78.50 +.60 77.90 1910 ---- ---- ---- ---- 80.40 +.60 79.80 1915 ---- ---- ---- ---- 82.30 +.60 81.70 1920 ---- ---- ---- ---- 84.20 +.60 83.60 1925 ---- ---- ---- ---- 86.20 +.60 85.60 1930 ---- ---- ---- ---- 88.20 +.60 87.60 1935 ---- ---- ---- ---- 90.20 +.60 89.60 1940 ---- ---- ---- ---- 92.30 +.60 91.70 1945 ---- ---- ---- ---- 94.40 +.60 93.80 1950 ---- ---- ---- ---- 96.60 +.70 95.90 1955 ---- ---- ---- ---- 98.70 +.60 98.10 1960 ---- ---- ---- ---- 101.00 +.70 100.30 1965 ---- ---- ---- ---- 103.20 +.70 102.50 1970 ---- ---- ---- ---- 105.50 +.70 104.80 1975 ---- ---- ---- ---- 107.80 +.70 107.10 1980 ---- ---- ---- ---- 110.20 +.80 109.40 1985 ---- ---- ---- ---- 112.60 +.80 111.80 1990 ---- ---- ---- ---- 115.00 +.80 114.20 1995 ---- ---- ---- ---- 117.50 +.80 116.70 2000 ---- ---- ---- ---- 120.00 +.80 119.20 2005 ---- ---- ---- ---- 122.50 +.80 121.70 2010 ---- ---- ---- ---- 125.10 +.80 124.30 2015 ---- ---- ---- ---- 127.70 +.80 126.90 2020 ---- ---- ---- ---- 130.40 +.90 129.50 2025 ---- ---- ---- ---- 133.00 +.80 132.20 2030 ---- ---- ---- ---- 135.80 +.90 134.90 2035 ---- ---- ---- ---- 138.50 +.90 137.60 2040 ---- ---- ---- ---- 141.30 +.90 140.40 2045 ---- ---- ---- ---- 144.10 +.90 143.20 2050 ---- ---- ---- ---- 147.00 +.90 146.10 2055 ---- ---- ---- ---- 149.90 +.90 149.00 2060 ---- ---- ---- ---- 152.80 +.90 151.90 2065 ---- ---- ---- ---- 155.80 +1.00 154.80 2070 ---- ---- ---- ---- 158.80 +1.00 157.80 2075 ---- ---- ---- ---- 161.80 +1.00 160.80 2080 ---- ---- ---- ---- 164.90 +1.00 163.90 2085 ---- ---- ---- ---- 168.00 +1.00 167.00 2090 ---- ---- ---- ---- 171.10 +1.00 170.10 2095 ---- ---- ---- ---- 174.30 +1.10 173.20 2100 ---- ---- ---- ---- 177.40 +1.00 176.40 2105 ---- ---- ---- ---- 180.70 +1.10 179.60 2110 ---- ---- ---- ---- 183.90 +1.10 182.80 2115 ---- ---- ---- ---- 187.20 +1.10 186.10 2120 ---- ---- ---- ---- 190.50 +1.10 189.40 2125 ---- ---- ---- ---- 193.80 +1.10 192.70 2130 ---- ---- ---- ---- 197.20 +1.10 196.10 2135 ---- ---- ---- ---- 200.50 +1.10 199.40 2140 ---- ---- ---- ---- 203.90 +1.10 202.80 2145 ---- ---- ---- ---- 207.40 +1.20 206.20 2150 ---- ---- ---- ---- 210.80 +1.10 209.70 2155 ---- ---- ---- ---- 214.30 +1.10 213.20 2160 ---- ---- ---- ---- 217.80 +1.10 216.70 2165 ---- ---- ---- ---- 221.40 +1.20 220.20 2170 ---- ---- ---- ---- 224.90 +1.20 223.70 2175 ---- ---- ---- ---- 228.50 +1.20 227.30 2180 ---- ---- ---- ---- 232.10 +1.20 230.90 2185 ---- ---- ---- ---- 235.70 +1.20 234.50 2190 ---- ---- ---- ---- 239.30 +1.20 238.10 2195 ---- ---- ---- ---- 243.00 +1.30 241.70 2200 ---- ---- ---- ---- 246.70 +1.30 245.40 2205 ---- ---- ---- ---- 250.40 +1.30 249.10 2210 ---- ---- ---- ---- 254.10 +1.30 252.80 2215 ---- ---- ---- ---- 257.80 +1.30 256.50 2220 ---- ---- ---- ---- 261.60 +1.30 260.30 2225 ---- ---- ---- ---- 265.30 +1.30 264.00 2230 ---- ---- ---- ---- 269.10 +1.30 267.80 2235 ---- ---- ---- ---- 272.90 +1.30 271.60 2240 ---- ---- ---- ---- 276.70 +1.30 275.40 2245 ---- ---- ---- ---- 280.60 +1.40 279.20 2250 ---- ---- ---- ---- 284.40 +1.30 283.10 2255 ---- ---- ---- ---- 288.30 +1.40 286.90 2260 ---- ---- ---- ---- 292.20 +1.40 290.80 2270 ---- ---- ---- ---- 300.00 +1.40 298.60 2275 ---- ---- ---- ---- 303.90 +1.40 302.50 2280 ---- ---- ---- ---- 307.90 +1.40 306.50 2290 ---- ---- ---- ---- 315.80 +1.40 314.40 2300 ---- ---- ---- ---- 323.80 +1.40 322.40 2310 ---- ---- ---- ---- 331.90 +1.50 330.40 2320 ---- ---- ---- ---- 340.00 +1.50 338.50 2325 ---- ---- ---- ---- 344.00 +1.50 342.50 2330 ---- ---- ---- ---- 348.10 +1.50 346.60 2340 ---- ---- ---- ---- 356.30 +1.50 354.80 2350 ---- ---- ---- ---- 364.60 +1.60 363.00 2360 ---- ---- ---- ---- 372.90 +1.60 371.30 2375 ---- ---- ---- ---- 385.40 +1.50 383.90 2400 ---- ---- ---- ---- 406.60 +1.70 404.90 2425 ---- ---- ---- ---- 427.90 +1.60 426.30 2450 ---- ---- ---- ---- 449.60 +1.70 447.90 2475 ---- ---- ---- ---- 471.40 +1.70 469.70 2500 ---- ---- ---- ---- 493.50 +1.70 491.80 2525 ---- ---- ---- ---- 515.80 +1.80 514.00 2550 ---- ---- ---- ---- 538.20 +1.80 536.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.70 UNCH 2.70 1275 ---- ---- ---- ---- 3.20 UNCH 3.20 1300 ---- ---- ---- ---- 3.70 UNCH 3.70 1325 ---- ---- ---- ---- 4.30 UNCH 4.30 1350 ---- ---- ---- ---- 5.00 UNCH 5.00 1375 ---- ---- ---- ---- 5.80 UNCH 5.80 1400 ---- ---- ---- ---- 6.70 +.10 6.60 1425 ---- ---- ---- ---- 7.70 +.10 7.60 1450 ---- ---- ---- ---- 8.80 UNCH 8.80 1460 ---- ---- ---- ---- 9.30 +.10 9.20 1470 ---- ---- ---- ---- 9.80 +.10 9.70 1475 ---- ---- ---- ---- 10.10 +.10 10.00 1480 ---- ---- ---- ---- 10.30 UNCH 10.30 1490 ---- ---- ---- ---- 10.90 +.10 10.80 1500 ---- ---- ---- ---- 11.50 +.10 11.40 1510 ---- ---- ---- ---- 12.10 +.10 12.00 1520 ---- ---- ---- ---- 12.70 UNCH 12.70 1525 ---- ---- ---- ---- 13.10 +.10 13.00 1530 ---- ---- ---- ---- 13.40 +.10 13.30 1540 ---- ---- ---- ---- 14.10 +.10 14.00 1545 ---- ---- ---- ---- 14.50 +.10 14.40 1550 ---- ---- ---- ---- 14.80 +.10 14.70 1555 ---- ---- ---- ---- 15.20 +.10 15.10 1560 ---- ---- ---- ---- 15.60 +.10 15.50 1565 ---- ---- ---- ---- 16.00 +.10 15.90 1570 ---- ---- ---- ---- 16.40 +.10 16.30 1575 ---- ---- ---- ---- 16.80 +.10 16.70 1580 ---- ---- ---- ---- 17.20 +.10 17.10 1585 ---- ---- ---- ---- 17.60 +.10 17.50 1590 ---- ---- ---- ---- 18.10 +.20 17.90 1595 ---- ---- ---- ---- 18.50 +.10 18.40 1600 ---- ---- ---- ---- 18.90 +.10 18.80 1605 ---- ---- ---- ---- 19.40 +.10 19.30 1610 ---- ---- ---- ---- 19.90 +.20 19.70 1615 ---- ---- ---- ---- 20.40 +.20 20.20 1620 ---- ---- ---- ---- 20.90 +.20 20.70 1625 ---- ---- ---- ---- 21.40 +.20 21.20 1630 ---- ---- ---- ---- 21.90 +.20 21.70 1635 ---- ---- ---- ---- 22.40 +.20 22.20 1640 ---- ---- ---- ---- 22.90 +.10 22.80 1645 ---- ---- ---- ---- 23.50 +.20 23.30 1650 ---- ---- ---- ---- 24.00 +.20 23.80 1655 ---- ---- ---- ---- 24.60 +.20 24.40 1660 ---- ---- ---- ---- 25.10 +.10 25.00 1665 ---- ---- ---- ---- 25.70 +.10 25.60 1670 ---- ---- ---- ---- 26.30 +.10 26.20 1675 ---- ---- ---- ---- 27.00 +.20 26.80 1680 ---- ---- ---- ---- 27.60 +.20 27.40 1685 ---- ---- ---- ---- 28.20 +.20 28.00 1690 ---- ---- ---- ---- 28.90 +.20 28.70 1695 ---- ---- ---- ---- 29.60 +.20 29.40 1700 ---- ---- ---- ---- 30.20 +.20 30.00 1705 ---- ---- ---- ---- 30.90 +.20 30.70 1710 ---- ---- ---- ---- 31.70 +.30 31.40 1715 ---- ---- ---- ---- 32.40 +.20 32.20 1720 ---- ---- ---- ---- 33.20 +.30 32.90 1725 ---- ---- ---- ---- 33.90 +.20 33.70 1730 ---- ---- ---- ---- 34.70 +.20 34.50 1735 ---- ---- ---- ---- 35.50 +.20 35.30 1740 ---- ---- ---- ---- 36.30 +.20 36.10 1745 ---- ---- ---- ---- 37.20 +.30 36.90 1750 ---- ---- ---- ---- 38.10 +.30 37.80 1755 ---- ---- ---- ---- 38.90 +.20 38.70 1760 ---- ---- ---- ---- 39.90 +.30 39.60 1765 ---- ---- ---- ---- 40.80 +.30 40.50 1770 ---- ---- ---- ---- 41.70 +.20 41.50 1775 ---- ---- ---- ---- 42.70 +.30 42.40 1780 ---- ---- ---- ---- 43.70 +.30 43.40 1785 ---- ---- ---- ---- 44.80 +.40 44.40 1790 ---- ---- ---- ---- 45.80 +.30 45.50 1795 ---- ---- ---- ---- 46.90 +.30 46.60 1800 ---- ---- ---- ---- 48.00 +.30 47.70 1805 ---- ---- ---- ---- 49.10 +.30 48.80 1810 ---- ---- ---- ---- 50.30 +.40 49.90 1815 ---- ---- ---- ---- 51.50 +.40 51.10 1820 ---- ---- ---- ---- 52.70 +.40 52.30 1825 ---- ---- ---- ---- 54.00 +.40 53.60 1830 ---- ---- ---- ---- 55.20 +.30 54.90 1835 ---- ---- ---- ---- 56.60 +.40 56.20 1840 ---- ---- ---- ---- 57.90 +.40 57.50 1845 ---- ---- ---- ---- 59.30 +.40 58.90 1850 ---- ---- ---- ---- 60.70 +.40 60.30 1855 ---- ---- ---- ---- 62.20 +.50 61.70 1860 ---- ---- ---- ---- 63.60 +.40 63.20 1865 ---- ---- ---- ---- 65.10 +.40 64.70 1870 ---- ---- ---- ---- 66.70 +.50 66.20 1875 ---- ---- ---- ---- 68.30 +.50 67.80 1880 ---- ---- ---- ---- 69.90 +.50 69.40 1885 ---- ---- ---- ---- 71.50 +.50 71.00 1890 ---- ---- ---- ---- 73.20 +.50 72.70 1895 ---- ---- ---- ---- 74.90 +.50 74.40 1900 ---- ---- ---- ---- 76.60 +.50 76.10 1905 ---- ---- ---- ---- 78.40 +.50 77.90 1910 ---- ---- ---- ---- 80.20 +.50 79.70 1915 ---- ---- ---- ---- 82.10 +.60 81.50 1920 ---- ---- ---- ---- 84.00 +.60 83.40 1925 ---- ---- ---- ---- 85.90 +.60 85.30 1930 ---- ---- ---- ---- 87.80 +.60 87.20 1935 ---- ---- ---- ---- 89.80 +.60 89.20 1940 ---- ---- ---- ---- 91.80 +.60 91.20 1945 ---- ---- ---- ---- 93.80 +.60 93.20 1950 ---- ---- ---- ---- 95.90 +.60 95.30 1955 ---- ---- ---- ---- 98.00 +.60 97.40 1960 ---- ---- ---- ---- 100.20 +.70 99.50 1965 ---- ---- ---- ---- 102.30 +.60 101.70 1970 ---- ---- ---- ---- 104.50 +.60 103.90 1975 ---- ---- ---- ---- 106.80 +.70 106.10 1980 ---- ---- ---- ---- 109.10 +.70 108.40 1985 ---- ---- ---- ---- 111.40 +.70 110.70 1990 ---- ---- ---- ---- 113.70 +.70 113.00 1995 ---- ---- ---- ---- 116.10 +.70 115.40 2000 ---- ---- ---- ---- 118.50 +.70 117.80 2005 ---- ---- ---- ---- 121.00 +.80 120.20 2010 ---- ---- ---- ---- 123.50 +.80 122.70 2015 ---- ---- ---- ---- 126.00 +.80 125.20 2020 ---- ---- ---- ---- 128.60 +.80 127.80 2025 ---- ---- ---- ---- 131.20 +.80 130.40 2030 ---- ---- ---- ---- 133.80 +.80 133.00 2035 ---- ---- ---- ---- 136.40 +.80 135.60 2040 ---- ---- ---- ---- 139.10 +.80 138.30 2045 ---- ---- ---- ---- 141.90 +.90 141.00 2050 ---- ---- ---- ---- 144.70 +.90 143.80 2055 ---- ---- ---- ---- 147.50 +.90 146.60 2060 ---- ---- ---- ---- 150.30 +.90 149.40 2065 ---- ---- ---- ---- 153.20 +.90 152.30 2070 ---- ---- ---- ---- 156.10 +.90 155.20 2075 ---- ---- ---- ---- 159.00 +.90 158.10 2080 ---- ---- ---- ---- 162.00 +.90 161.10 2085 ---- ---- ---- ---- 165.00 +.90 164.10 2090 ---- ---- ---- ---- 168.00 +.90 167.10 2095 ---- ---- ---- ---- 171.10 +.90 170.20 2100 ---- ---- ---- ---- 174.20 +.90 173.30 2105 ---- ---- ---- ---- 177.30 +.90 176.40 2110 ---- ---- ---- ---- 180.50 +1.00 179.50 2115 ---- ---- ---- ---- 183.70 +1.00 182.70 2120 ---- ---- ---- ---- 186.90 +1.00 185.90 2125 ---- ---- ---- ---- 190.20 +1.00 189.20 2130 ---- ---- ---- ---- 193.40 +1.00 192.40 2135 ---- ---- ---- ---- 196.70 +1.00 195.70 2140 ---- ---- ---- ---- 200.10 +1.10 199.00 2145 ---- ---- ---- ---- 203.40 +1.00 202.40 2150 ---- ---- ---- ---- 206.80 +1.10 205.70 2155 ---- ---- ---- ---- 210.20 +1.10 209.10 2160 ---- ---- ---- ---- 213.60 +1.00 212.60 2165 ---- ---- ---- ---- 217.10 +1.10 216.00 2170 ---- ---- ---- ---- 220.60 +1.10 219.50 2175 ---- ---- ---- ---- 224.10 +1.10 223.00 2180 ---- ---- ---- ---- 227.60 +1.10 226.50 2185 ---- ---- ---- ---- 231.20 +1.20 230.00 2190 ---- ---- ---- ---- 234.70 +1.10 233.60 2195 ---- ---- ---- ---- 238.30 +1.10 237.20 2200 ---- ---- ---- ---- 241.90 +1.10 240.80 2205 ---- ---- ---- ---- 245.60 +1.20 244.40 2210 ---- ---- ---- ---- 249.20 +1.20 248.00 2215 ---- ---- ---- ---- 252.90 +1.20 251.70 2220 ---- ---- ---- ---- 256.60 +1.20 255.40 2225 ---- ---- ---- ---- 260.30 +1.20 259.10 2230 ---- ---- ---- ---- 264.00 +1.20 262.80 2235 ---- ---- ---- ---- 267.70 +1.20 266.50 2240 ---- ---- ---- ---- 271.50 +1.30 270.20 2245 ---- ---- ---- ---- 275.30 +1.30 274.00 2250 ---- ---- ---- ---- 279.10 +1.30 277.80 2255 ---- ---- ---- ---- 282.90 +1.30 281.60 2260 ---- ---- ---- ---- 286.70 +1.30 285.40 2265 ---- ---- ---- ---- 290.50 +1.30 289.20 2270 ---- ---- ---- ---- 294.40 +1.30 293.10 2275 ---- ---- ---- ---- 298.20 +1.30 296.90 2280 ---- ---- ---- ---- 302.10 +1.30 300.80 2290 ---- ---- ---- ---- 309.90 +1.30 308.60 2300 ---- ---- ---- ---- 317.80 +1.30 316.50 2310 ---- ---- ---- ---- 325.70 +1.30 324.40 2320 ---- ---- ---- ---- 333.70 +1.30 332.40 2325 ---- ---- ---- ---- 337.70 +1.30 336.40 2330 ---- ---- ---- ---- 341.80 +1.40 340.40 2340 ---- ---- ---- ---- 349.90 +1.40 348.50 2350 ---- ---- ---- ---- 358.00 +1.40 356.60 2360 ---- ---- ---- ---- 366.20 +1.40 364.80 2370 ---- ---- ---- ---- 374.40 +1.40 373.00 2375 ---- ---- ---- ---- 378.60 +1.50 377.10 2400 ---- ---- ---- ---- 399.40 +1.50 397.90 2425 ---- ---- ---- ---- 420.50 +1.50 419.00 2450 ---- ---- ---- ---- 441.90 +1.60 440.30 2475 ---- ---- ---- ---- 463.50 +1.60 461.90 2500 ---- ---- ---- ---- 485.30 +1.60 483.70 2525 ---- ---- ---- ---- 507.40 +1.70 505.70 2550 ---- ---- ---- ---- 529.60 +1.70 527.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .90 UNCH .90 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1090 ---- ---- ---- ---- 1.20 UNCH 1.20 1100 ---- ---- ---- ---- 1.30 UNCH 1.30 1110 ---- ---- ---- ---- 1.40 +.10 1.30 1120 ---- ---- ---- ---- 1.50 +.10 1.40 1125 ---- ---- ---- ---- 1.50 UNCH 1.50 1130 ---- ---- ---- ---- 1.60 +.10 1.50 1140 ---- ---- ---- ---- 1.70 UNCH 1.70 1150 ---- ---- ---- ---- 1.80 UNCH 1.80 1160 ---- ---- ---- ---- 1.90 UNCH 1.90 1170 ---- ---- ---- ---- 2.00 UNCH 2.00 1175 ---- ---- ---- ---- 2.10 UNCH 2.10 1180 ---- ---- ---- ---- 2.20 UNCH 2.20 1190 ---- ---- ---- ---- 2.30 UNCH 2.30 1195 ---- ---- ---- ---- 2.40 UNCH 2.40 1200 ---- ---- ---- ---- 2.50 UNCH 2.50 1205 ---- ---- ---- ---- 2.60 +.10 2.50 1210 ---- ---- ---- ---- 2.60 UNCH 2.60 1215 ---- ---- ---- ---- 2.70 UNCH 2.70 1220 ---- ---- ---- ---- 2.80 UNCH 2.80 1225 ---- ---- ---- ---- 2.90 UNCH 2.90 1230 ---- ---- ---- ---- 3.00 UNCH 3.00 1235 ---- ---- ---- ---- 3.10 UNCH 3.10 1240 ---- ---- ---- ---- 3.20 UNCH 3.20 1245 ---- ---- ---- ---- 3.30 UNCH 3.30 1250 ---- ---- ---- ---- 3.40 UNCH 3.40 1255 ---- ---- ---- ---- 3.50 UNCH 3.50 1260 ---- ---- ---- ---- 3.60 UNCH 3.60 1265 ---- ---- ---- ---- 3.70 UNCH 3.70 1270 ---- ---- ---- ---- 3.80 UNCH 3.80 1275 ---- ---- ---- ---- 3.90 UNCH 3.90 1280 ---- ---- ---- ---- 4.10 +.10 4.00 1285 ---- ---- ---- ---- 4.20 UNCH 4.20 1290 ---- ---- ---- ---- 4.30 UNCH 4.30 1295 ---- ---- ---- ---- 4.40 UNCH 4.40 1300 ---- ---- ---- ---- 4.60 +.10 4.50 1305 ---- ---- ---- ---- 4.70 UNCH 4.70 1310 ---- ---- ---- ---- 4.80 UNCH 4.80 1315 ---- ---- ---- ---- 5.00 +.10 4.90 1320 ---- ---- ---- ---- 5.10 UNCH 5.10 1325 ---- ---- ---- ---- 5.30 +.10 5.20 1330 ---- ---- ---- ---- 5.40 UNCH 5.40 1335 ---- ---- ---- ---- 5.60 +.10 5.50 1340 ---- ---- ---- ---- 5.70 UNCH 5.70 1345 ---- ---- ---- ---- 5.90 UNCH 5.90 1350 ---- ---- ---- ---- 6.10 +.10 6.00 1355 ---- ---- ---- ---- 6.20 UNCH 6.20 1360 ---- ---- ---- ---- 6.40 UNCH 6.40 1365 ---- ---- ---- ---- 6.60 UNCH 6.60 1370 ---- ---- ---- ---- 6.80 +.10 6.70 1375 ---- ---- ---- ---- 7.00 +.10 6.90 1380 ---- ---- ---- ---- 7.20 +.10 7.10 1385 ---- ---- ---- ---- 7.40 +.10 7.30 1390 ---- ---- ---- ---- 7.60 +.10 7.50 1395 ---- ---- ---- ---- 7.80 +.10 7.70 1400 ---- ---- ---- ---- 8.00 +.10 7.90 1405 ---- ---- ---- ---- 8.20 +.10 8.10 1410 ---- ---- ---- ---- 8.40 UNCH 8.40 1415 ---- ---- ---- ---- 8.60 UNCH 8.60 1420 ---- ---- ---- ---- 8.90 +.10 8.80 1425 ---- ---- ---- ---- 9.10 +.10 9.00 1430 ---- ---- ---- ---- 9.30 UNCH 9.30 1435 ---- ---- ---- ---- 9.60 +.10 9.50 1440 ---- ---- ---- ---- 9.80 UNCH 9.80 1445 ---- ---- ---- ---- 10.10 +.10 10.00 1450 ---- ---- ---- ---- 10.40 +.10 10.30 1455 ---- ---- ---- ---- 10.60 UNCH 10.60 1460 ---- ---- ---- ---- 10.90 +.10 10.80 1465 ---- ---- ---- ---- 11.20 +.10 11.10 1470 ---- ---- ---- ---- 11.50 +.10 11.40 1475 ---- ---- ---- ---- 11.80 +.10 11.70 1480 ---- ---- ---- ---- 12.10 +.10 12.00 1485 ---- ---- ---- ---- 12.40 +.10 12.30 1490 ---- ---- ---- ---- 12.70 +.10 12.60 1495 ---- ---- ---- ---- 13.00 +.10 12.90 1500 ---- ---- ---- ---- 13.30 +.10 13.20 1505 ---- ---- ---- ---- 13.60 UNCH 13.60 1510 ---- ---- ---- ---- 14.00 +.10 13.90 1515 ---- ---- ---- ---- 14.30 +.10 14.20 1520 ---- ---- ---- ---- 14.70 +.10 14.60 1525 ---- ---- ---- ---- 15.00 +.10 14.90 1530 ---- ---- ---- ---- 15.40 +.10 15.30 1535 ---- ---- ---- ---- 15.80 +.10 15.70 1540 ---- ---- ---- ---- 16.20 +.10 16.10 1545 ---- ---- ---- ---- 16.50 +.10 16.40 1550 ---- ---- ---- ---- 16.90 +.10 16.80 1555 ---- ---- ---- ---- 17.40 +.20 17.20 1560 ---- ---- ---- ---- 17.80 +.20 17.60 1565 ---- ---- ---- ---- 18.20 +.10 18.10 1570 ---- ---- ---- ---- 18.60 +.10 18.50 1575 ---- ---- ---- ---- 19.10 +.20 18.90 1580 ---- ---- ---- ---- 19.50 +.10 19.40 1585 ---- ---- ---- ---- 20.00 +.20 19.80 1590 ---- ---- ---- ---- 20.40 +.10 20.30 1595 ---- ---- ---- ---- 20.90 +.10 20.80 1600 ---- ---- ---- ---- 21.40 +.20 21.20 1605 ---- ---- ---- ---- 21.90 +.20 21.70 1610 ---- ---- ---- ---- 22.40 +.20 22.20 1615 ---- ---- ---- ---- 22.90 +.20 22.70 1620 ---- ---- ---- ---- 23.40 +.10 23.30 1625 ---- ---- ---- ---- 23.90 +.10 23.80 1630 ---- ---- ---- ---- 24.50 +.20 24.30 1635 ---- ---- ---- ---- 25.00 +.10 24.90 1640 ---- ---- ---- ---- 25.60 +.20 25.40 1645 ---- ---- ---- ---- 26.20 +.20 26.00 1650 ---- ---- ---- ---- 26.80 +.20 26.60 1655 ---- ---- ---- ---- 27.40 +.20 27.20 1660 ---- ---- ---- ---- 28.00 +.20 27.80 1665 ---- ---- ---- ---- 28.60 +.20 28.40 1670 ---- ---- ---- ---- 29.20 +.20 29.00 1675 ---- ---- ---- ---- 29.90 +.20 29.70 1680 ---- ---- ---- ---- 30.50 +.20 30.30 1685 ---- ---- ---- ---- 31.20 +.20 31.00 1690 ---- ---- ---- ---- 31.90 +.20 31.70 1695 ---- ---- ---- ---- 32.60 +.20 32.40 1700 ---- ---- ---- ---- 33.30 +.20 33.10 1705 ---- ---- ---- ---- 34.00 +.20 33.80 1710 ---- ---- ---- ---- 34.80 +.20 34.60 1715 ---- ---- ---- ---- 35.60 +.30 35.30 1720 ---- ---- ---- ---- 36.40 +.30 36.10 1725 ---- ---- ---- ---- 37.20 +.30 36.90 1730 ---- ---- ---- ---- 38.00 +.30 37.70 1735 ---- ---- ---- ---- 38.80 +.20 38.60 1740 ---- ---- ---- ---- 39.70 +.30 39.40 1745 ---- ---- ---- ---- 40.60 +.30 40.30 1750 ---- ---- ---- ---- 41.50 +.30 41.20 1755 ---- ---- ---- ---- 42.40 +.30 42.10 1760 ---- ---- ---- ---- 43.30 +.30 43.00 1765 ---- ---- ---- ---- 44.30 +.30 44.00 1770 ---- ---- ---- ---- 45.30 +.30 45.00 1775 ---- ---- ---- ---- 46.30 +.30 46.00 1780 ---- ---- ---- ---- 47.30 +.30 47.00 1785 ---- ---- ---- ---- 48.40 +.30 48.10 1790 ---- ---- ---- ---- 49.50 +.30 49.20 1795 ---- ---- ---- ---- 50.60 +.30 50.30 1800 ---- ---- ---- ---- 51.70 +.30 51.40 1805 ---- ---- ---- ---- 52.90 +.30 52.60 1810 ---- ---- ---- ---- 54.10 +.40 53.70 1815 ---- ---- ---- ---- 55.30 +.30 55.00 1820 ---- ---- ---- ---- 56.60 +.40 56.20 1825 ---- ---- ---- ---- 57.90 +.40 57.50 1830 ---- ---- ---- ---- 59.20 +.40 58.80 1835 ---- ---- ---- ---- 60.50 +.40 60.10 1840 ---- ---- ---- ---- 61.90 +.40 61.50 1845 ---- ---- ---- ---- 63.30 +.40 62.90 1850 ---- ---- ---- ---- 64.80 +.50 64.30 1855 ---- ---- ---- ---- 66.30 +.50 65.80 1860 ---- ---- ---- ---- 67.80 +.50 67.30 1865 ---- ---- ---- ---- 69.30 +.40 68.90 1870 ---- ---- ---- ---- 70.90 +.50 70.40 1875 ---- ---- ---- ---- 72.50 +.50 72.00 1880 ---- ---- ---- ---- 74.20 +.50 73.70 75 1885 ---- ---- ---- ---- 75.80 +.50 75.30 1890 ---- ---- ---- ---- 77.50 +.50 77.00 1895 ---- ---- ---- ---- 79.30 +.60 78.70 1900 ---- ---- ---- ---- 81.10 +.60 80.50 1905 ---- ---- ---- ---- 82.90 +.60 82.30 1910 ---- ---- ---- ---- 84.70 +.60 84.10 1915 ---- ---- ---- ---- 86.60 +.60 86.00 1920 ---- ---- ---- ---- 88.50 +.60 87.90 1925 ---- ---- ---- ---- 90.40 +.60 89.80 1930 ---- ---- ---- ---- 92.40 +.60 91.80 1935 ---- ---- ---- ---- 94.40 +.60 93.80 1940 ---- ---- ---- ---- 96.40 +.60 95.80 1945 ---- ---- ---- ---- 98.40 +.60 97.80 1950 ---- ---- ---- ---- 100.50 +.60 99.90 1955 ---- ---- ---- ---- 102.70 +.70 102.00 1960 ---- ---- ---- ---- 104.80 +.60 104.20 1965 ---- ---- ---- ---- 107.00 +.60 106.40 1970 ---- ---- ---- ---- 109.20 +.60 108.60 100 1975 ---- ---- ---- ---- 111.50 +.60 110.90 1980 ---- ---- ---- ---- 113.80 +.60 113.20 1985 ---- ---- ---- ---- 116.10 +.60 115.50 1990 ---- ---- ---- ---- 118.50 +.70 117.80 1995 ---- ---- ---- ---- 120.90 +.70 120.20 2000 ---- ---- ---- ---- 123.30 +.70 122.60 130 2005 ---- ---- ---- ---- 125.80 +.70 125.10 2010 ---- ---- ---- ---- 128.30 +.70 127.60 2015 ---- ---- ---- ---- 130.80 +.70 130.10 2020 ---- ---- ---- ---- 133.40 +.70 132.70 2025 ---- ---- ---- ---- 136.00 +.70 135.30 2030 ---- ---- ---- ---- 138.70 +.80 137.90 2035 ---- ---- ---- ---- 141.40 +.80 140.60 2040 ---- ---- ---- ---- 144.10 +.80 143.30 2045 ---- ---- ---- ---- 146.90 +.90 146.00 2050 ---- ---- ---- ---- 149.70 +.90 148.80 2055 ---- ---- ---- ---- 152.50 +.90 151.60 2060 ---- ---- ---- ---- 155.40 +1.00 154.40 2065 ---- ---- ---- ---- 158.30 +1.00 157.30 2070 ---- ---- ---- ---- 161.30 +1.10 160.20 2075 ---- ---- ---- ---- 164.30 +1.20 163.10 2080 ---- ---- ---- ---- 167.30 +1.20 166.10 2085 ---- ---- ---- ---- 170.40 +1.30 169.10 2090 ---- ---- ---- ---- 173.40 +1.20 172.20 2095 ---- ---- ---- ---- 176.60 +1.40 175.20 2100 ---- ---- ---- ---- 179.70 +1.40 178.30 2105 ---- ---- ---- ---- 182.90 +1.50 181.40 2110 ---- ---- ---- ---- 186.10 +1.50 184.60 2115 ---- ---- ---- ---- 189.30 +1.50 187.80 2120 ---- ---- ---- ---- 192.60 +1.60 191.00 2125 ---- ---- ---- ---- 195.80 +1.60 194.20 2130 ---- ---- ---- ---- 199.10 +1.60 197.50 2135 ---- ---- ---- ---- 202.40 +1.60 200.80 2140 ---- ---- ---- ---- 205.80 +1.70 204.10 2145 ---- ---- ---- ---- 209.10 +1.70 207.40 2150 ---- ---- ---- ---- 212.50 +1.70 210.80 2155 ---- ---- ---- ---- 215.90 +1.70 214.20 2160 ---- ---- ---- ---- 219.30 +1.70 217.60 2165 ---- ---- ---- ---- 222.80 +1.70 221.10 2170 ---- ---- ---- ---- 226.20 +1.70 224.50 2175 ---- ---- ---- ---- 229.70 +1.70 228.00 2180 ---- ---- ---- ---- 233.20 +1.70 231.50 2185 ---- ---- ---- ---- 236.70 +1.60 235.10 2190 ---- ---- ---- ---- 240.20 +1.60 238.60 2195 ---- ---- ---- ---- 243.70 +1.50 242.20 2200 ---- ---- ---- ---- 247.30 +1.50 245.80 2205 ---- ---- ---- ---- 250.90 +1.50 249.40 2210 ---- ---- ---- ---- 254.40 +1.40 253.00 2215 ---- ---- ---- ---- 258.10 +1.40 256.70 2220 ---- ---- ---- ---- 261.70 +1.30 260.40 2225 ---- ---- ---- ---- 265.30 +1.20 264.10 2230 ---- ---- ---- ---- 269.00 +1.20 267.80 2235 ---- ---- ---- ---- 272.70 +1.20 271.50 2240 ---- ---- ---- ---- 276.40 +1.20 275.20 2245 ---- ---- ---- ---- 280.10 +1.10 279.00 2250 ---- ---- ---- ---- 283.80 +1.00 282.80 2255 ---- ---- ---- ---- 287.50 +1.00 286.50 2260 ---- ---- ---- ---- 291.30 +1.00 290.30 2265 ---- ---- ---- ---- 295.10 +.90 294.20 2270 ---- ---- ---- ---- 298.90 +.90 298.00 2275 ---- ---- ---- ---- 302.70 +.90 301.80 2280 ---- ---- ---- ---- 306.50 +.80 305.70 2285 ---- ---- ---- ---- 310.30 +.70 309.60 2290 ---- ---- ---- ---- 314.20 +.70 313.50 2295 ---- ---- ---- ---- 318.00 +.60 317.40 2300 ---- ---- ---- ---- 321.90 +.60 321.30 2305 ---- ---- ---- ---- 325.80 +.60 325.20 2310 ---- ---- ---- ---- 329.70 +.50 329.20 2315 ---- ---- ---- ---- 333.60 +.40 333.20 2320 ---- ---- ---- ---- 337.60 +.50 337.10 2325 ---- ---- ---- ---- 341.50 +.40 341.10 2330 ---- ---- ---- ---- 345.50 +.40 345.10 2335 ---- ---- ---- ---- 349.50 +.40 349.10 2340 ---- ---- ---- ---- 353.50 +.30 353.20 2345 ---- ---- ---- ---- 357.50 +.30 357.20 2350 ---- ---- ---- ---- 361.50 +.20 361.30 2355 ---- ---- ---- ---- 365.50 +.20 365.30 2360 ---- ---- ---- ---- 369.50 +.10 369.40 2370 ---- ---- ---- ---- 377.70 +.10 377.60 2375 ---- ---- ---- ---- 381.70 UNCH 381.70 2380 ---- ---- ---- ---- 385.80 UNCH 385.80 2390 ---- ---- ---- ---- 394.00 -.10 394.10 2400 ---- ---- ---- ---- 402.30 -.10 402.40 2410 ---- ---- ---- ---- 410.60 -.20 410.80 2420 ---- ---- ---- ---- 418.90 -.30 419.20 2425 ---- ---- ---- ---- 423.10 -.30 423.40 2430 ---- ---- ---- ---- 427.30 -.40 427.70 2440 ---- ---- ---- ---- 435.80 -.30 436.10 2450 ---- ---- ---- ---- 444.20 -.50 444.70 2460 ---- ---- ---- ---- 452.70 -.50 453.20 2475 ---- ---- ---- ---- 465.60 -.50 466.10 2500 ---- ---- ---- ---- 487.10 -.70 487.80 2525 ---- ---- ---- ---- 508.90 -.80 509.70 2550 ---- ---- ---- ---- 530.90 -.90 531.80 2575 ---- ---- ---- ---- 553.10 -1.00 554.10 2600 ---- ---- ---- ---- 575.40 -1.10 576.50 2625 ---- ---- ---- ---- 597.90 -1.20 599.10 2650 ---- ---- ---- ---- 620.60 -1.20 621.80 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.50 UNCH 4.50 1300 ---- ---- ---- ---- 5.20 UNCH 5.20 1325 ---- ---- ---- ---- 5.90 UNCH 5.90 1350 ---- ---- ---- ---- 6.80 UNCH 6.80 1375 ---- ---- ---- ---- 7.80 +.10 7.70 1400 ---- ---- ---- ---- 8.80 UNCH 8.80 1425 ---- ---- ---- ---- 10.00 UNCH 10.00 1450 ---- ---- ---- ---- 11.30 UNCH 11.30 1470 ---- ---- ---- ---- 12.50 +.10 12.40 1475 ---- ---- ---- ---- 12.80 +.10 12.70 1480 ---- ---- ---- ---- 13.10 +.10 13.00 1490 ---- ---- ---- ---- 13.70 UNCH 13.70 1500 ---- ---- ---- ---- 14.40 +.10 14.30 1510 ---- ---- ---- ---- 15.10 +.10 15.00 1520 ---- ---- ---- ---- 15.80 +.10 15.70 1525 ---- ---- ---- ---- 16.20 +.10 16.10 1530 ---- ---- ---- ---- 16.60 +.10 16.50 1540 ---- ---- ---- ---- 17.30 +.10 17.20 1550 ---- ---- ---- ---- 18.10 +.10 18.00 1560 ---- ---- ---- ---- 19.00 +.10 18.90 1565 ---- ---- ---- ---- 19.40 +.10 19.30 1570 ---- ---- ---- ---- 19.80 +.10 19.70 1575 ---- ---- ---- ---- 20.30 +.10 20.20 1580 ---- ---- ---- ---- 20.70 +.10 20.60 1585 ---- ---- ---- ---- 21.20 +.10 21.10 1590 ---- ---- ---- ---- 21.70 +.10 21.60 1595 ---- ---- ---- ---- 22.20 +.10 22.10 1600 ---- ---- ---- ---- 22.70 +.20 22.50 1605 ---- ---- ---- ---- 23.20 +.20 23.00 1610 ---- ---- ---- ---- 23.70 +.20 23.50 1615 ---- ---- ---- ---- 24.20 +.10 24.10 1620 ---- ---- ---- ---- 24.70 +.10 24.60 1625 ---- ---- ---- ---- 25.30 +.20 25.10 1630 ---- ---- ---- ---- 25.80 +.10 25.70 1635 ---- ---- ---- ---- 26.40 +.20 26.20 1640 ---- ---- ---- ---- 26.90 +.10 26.80 1645 ---- ---- ---- ---- 27.50 +.10 27.40 1650 ---- ---- ---- ---- 28.10 +.20 27.90 1655 ---- ---- ---- ---- 28.70 +.20 28.50 1660 ---- ---- ---- ---- 29.30 +.20 29.10 1665 ---- ---- ---- ---- 29.90 +.10 29.80 1670 ---- ---- ---- ---- 30.60 +.20 30.40 1675 ---- ---- ---- ---- 31.20 +.20 31.00 1680 ---- ---- ---- ---- 31.90 +.20 31.70 1685 ---- ---- ---- ---- 32.50 +.10 32.40 1690 ---- ---- ---- ---- 33.20 +.20 33.00 1695 ---- ---- ---- ---- 33.90 +.20 33.70 1700 ---- ---- ---- ---- 34.60 +.20 34.40 1705 ---- ---- ---- ---- 35.40 +.20 35.20 1710 ---- ---- ---- ---- 36.10 +.20 35.90 1715 ---- ---- ---- ---- 36.90 +.20 36.70 1720 ---- ---- ---- ---- 37.60 +.20 37.40 1725 ---- ---- ---- ---- 38.40 +.20 38.20 1730 ---- ---- ---- ---- 39.30 +.30 39.00 1735 ---- ---- ---- ---- 40.10 +.30 39.80 1740 ---- ---- ---- ---- 40.90 +.20 40.70 1745 ---- ---- ---- ---- 41.80 +.30 41.50 1750 ---- ---- ---- ---- 42.70 +.30 42.40 1755 ---- ---- ---- ---- 43.60 +.30 43.30 1760 ---- ---- ---- ---- 44.50 +.30 44.20 1765 ---- ---- ---- ---- 45.40 +.20 45.20 1770 ---- ---- ---- ---- 46.40 +.30 46.10 1775 ---- ---- ---- ---- 47.40 +.30 47.10 1780 ---- ---- ---- ---- 48.40 +.30 48.10 1785 ---- ---- ---- ---- 49.50 +.30 49.20 1790 ---- ---- ---- ---- 50.50 +.30 50.20 1795 ---- ---- ---- ---- 51.60 +.30 51.30 1800 ---- ---- ---- ---- 52.70 +.30 52.40 1805 ---- ---- ---- ---- 53.80 +.30 53.50 1810 ---- ---- ---- ---- 55.00 +.30 54.70 1815 ---- ---- ---- ---- 56.20 +.30 55.90 1820 ---- ---- ---- ---- 57.40 +.30 57.10 1825 ---- ---- ---- ---- 58.70 +.40 58.30 1830 ---- ---- ---- ---- 59.90 +.30 59.60 1835 ---- ---- ---- ---- 61.20 +.30 60.90 1840 ---- ---- ---- ---- 62.60 +.40 62.20 1845 ---- ---- ---- ---- 64.00 +.40 63.60 1850 ---- ---- ---- ---- 65.40 +.40 65.00 1855 ---- ---- ---- ---- 66.80 +.40 66.40 1860 ---- ---- ---- ---- 68.30 +.40 67.90 1865 ---- ---- ---- ---- 69.80 +.50 69.30 1870 ---- ---- ---- ---- 71.30 +.40 70.90 1875 ---- ---- ---- ---- 72.80 +.40 72.40 1880 ---- ---- ---- ---- 74.40 +.40 74.00 1885 ---- ---- ---- ---- 76.10 +.50 75.60 1890 ---- ---- ---- ---- 77.70 +.40 77.30 1895 ---- ---- ---- ---- 79.40 +.40 79.00 1900 ---- ---- ---- ---- 81.20 +.50 80.70 1905 ---- ---- ---- ---- 82.90 +.50 82.40 1910 ---- ---- ---- ---- 84.70 +.50 84.20 1915 ---- ---- ---- ---- 86.50 +.50 86.00 1920 ---- ---- ---- ---- 88.40 +.50 87.90 1925 ---- ---- ---- ---- 90.30 +.50 89.80 1930 ---- ---- ---- ---- 92.20 +.50 91.70 1935 ---- ---- ---- ---- 94.10 +.50 93.60 1940 ---- ---- ---- ---- 96.10 +.50 95.60 1945 ---- ---- ---- ---- 98.10 +.50 97.60 1950 ---- ---- ---- ---- 100.20 +.60 99.60 1955 ---- ---- ---- ---- 102.20 +.50 101.70 1960 ---- ---- ---- ---- 104.40 +.60 103.80 1965 ---- ---- ---- ---- 106.50 +.60 105.90 1970 ---- ---- ---- ---- 108.70 +.60 108.10 1975 ---- ---- ---- ---- 110.90 +.60 110.30 1980 ---- ---- ---- ---- 113.10 +.60 112.50 1985 ---- ---- ---- ---- 115.40 +.60 114.80 1990 ---- ---- ---- ---- 117.70 +.60 117.10 1995 ---- ---- ---- ---- 120.00 +.60 119.40 2000 ---- ---- ---- ---- 122.40 +.60 121.80 2005 ---- ---- ---- ---- 124.80 +.60 124.20 2010 ---- ---- ---- ---- 127.30 +.70 126.60 2015 ---- ---- ---- ---- 129.70 +.60 129.10 2020 ---- ---- ---- ---- 132.20 +.70 131.50 2025 ---- ---- ---- ---- 134.80 +.70 134.10 2030 ---- ---- ---- ---- 137.40 +.80 136.60 2035 ---- ---- ---- ---- 140.00 +.80 139.20 2040 ---- ---- ---- ---- 142.60 +.70 141.90 2045 ---- ---- ---- ---- 145.30 +.80 144.50 2050 ---- ---- ---- ---- 148.00 +.70 147.30 2055 ---- ---- ---- ---- 150.70 +.70 150.00 2060 ---- ---- ---- ---- 153.50 +.70 152.80 2065 ---- ---- ---- ---- 156.30 +.70 155.60 2070 ---- ---- ---- ---- 159.20 +.80 158.40 2075 ---- ---- ---- ---- 162.10 +.80 161.30 2080 ---- ---- ---- ---- 165.00 +.80 164.20 2085 ---- ---- ---- ---- 167.90 +.80 167.10 2090 ---- ---- ---- ---- 170.90 +.80 170.10 2095 ---- ---- ---- ---- 173.90 +.80 173.10 2100 ---- ---- ---- ---- 177.00 +.90 176.10 2105 ---- ---- ---- ---- 180.00 +.80 179.20 2110 ---- ---- ---- ---- 183.10 +.80 182.30 2115 ---- ---- ---- ---- 186.30 +.90 185.40 2120 ---- ---- ---- ---- 189.40 +.90 188.50 2125 ---- ---- ---- ---- 192.60 +.90 191.70 2130 ---- ---- ---- ---- 195.80 +.90 194.90 2135 ---- ---- ---- ---- 199.10 +.90 198.20 2140 ---- ---- ---- ---- 202.30 +.90 201.40 2145 ---- ---- ---- ---- 205.60 +.90 204.70 2150 ---- ---- ---- ---- 209.00 +1.00 208.00 2155 ---- ---- ---- ---- 212.30 +1.00 211.30 2160 ---- ---- ---- ---- 215.70 +1.00 214.70 2165 ---- ---- ---- ---- 219.10 +1.00 218.10 2170 ---- ---- ---- ---- 222.50 +1.00 221.50 2175 ---- ---- ---- ---- 225.90 +1.00 224.90 2180 ---- ---- ---- ---- 229.40 +1.00 228.40 2185 ---- ---- ---- ---- 232.90 +1.00 231.90 2190 ---- ---- ---- ---- 236.40 +1.00 235.40 2195 ---- ---- ---- ---- 239.90 +1.00 238.90 2200 ---- ---- ---- ---- 243.50 +1.10 242.40 2205 ---- ---- ---- ---- 247.00 +1.00 246.00 2210 ---- ---- ---- ---- 250.60 +1.00 249.60 2215 ---- ---- ---- ---- 254.20 +1.00 253.20 2220 ---- ---- ---- ---- 257.90 +1.10 256.80 2225 ---- ---- ---- ---- 261.50 +1.00 260.50 2230 ---- ---- ---- ---- 265.20 +1.10 264.10 2235 ---- ---- ---- ---- 268.90 +1.10 267.80 2240 ---- ---- ---- ---- 272.60 +1.10 271.50 2245 ---- ---- ---- ---- 276.30 +1.10 275.20 2250 ---- ---- ---- ---- 280.00 +1.10 278.90 2255 ---- ---- ---- ---- 283.80 +1.10 282.70 2260 ---- ---- ---- ---- 287.50 +1.10 286.40 2265 ---- ---- ---- ---- 291.30 +1.10 290.20 2270 ---- ---- ---- ---- 295.10 +1.10 294.00 2275 ---- ---- ---- ---- 298.90 +1.10 297.80 2280 ---- ---- ---- ---- 302.80 +1.20 301.60 2285 ---- ---- ---- ---- 306.60 +1.20 305.40 2290 ---- ---- ---- ---- 310.40 +1.10 309.30 2300 ---- ---- ---- ---- 318.20 +1.20 317.00 2310 ---- ---- ---- ---- 326.00 +1.20 324.80 2320 ---- ---- ---- ---- 333.90 +1.20 332.70 2325 ---- ---- ---- ---- 337.80 +1.20 336.60 2330 ---- ---- ---- ---- 341.80 +1.20 340.60 2340 ---- ---- ---- ---- 349.80 +1.30 348.50 2350 ---- ---- ---- ---- 357.80 +1.30 356.50 2360 ---- ---- ---- ---- 365.80 +1.20 364.60 2370 ---- ---- ---- ---- 374.00 +1.30 372.70 2375 ---- ---- ---- ---- 378.00 +1.30 376.70 2380 ---- ---- ---- ---- 382.10 +1.30 380.80 2400 ---- ---- ---- ---- 398.60 +1.40 397.20 2425 ---- ---- ---- ---- 419.40 +1.40 418.00 2450 ---- ---- ---- ---- 440.40 +1.30 439.10 2475 ---- ---- ---- ---- 461.70 +1.40 460.30 2500 ---- ---- ---- ---- 483.30 +1.50 481.80 2525 ---- ---- ---- ---- 505.00 +1.50 503.50 2550 ---- ---- ---- ---- 526.90 +1.50 525.40 2575 ---- ---- ---- ---- 549.00 +1.50 547.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.10 +.10 10.00 1425 ---- ---- ---- ---- 11.40 +.10 11.30 1450 ---- ---- ---- ---- 12.80 +.10 12.70 1475 ---- ---- ---- ---- 14.40 +.10 14.30 1500 ---- ---- ---- ---- 16.10 +.10 16.00 1525 ---- ---- ---- ---- 18.00 +.10 17.90 1550 ---- ---- ---- ---- 20.10 +.10 20.00 1575 ---- ---- ---- ---- 22.40 +.10 22.30 1580 ---- ---- ---- ---- 22.90 +.20 22.70 1590 ---- ---- ---- ---- 23.80 +.10 23.70 1600 ---- ---- ---- ---- 24.90 +.20 24.70 1610 ---- ---- ---- ---- 25.90 +.10 25.80 1620 ---- ---- ---- ---- 27.00 +.10 26.90 1625 ---- ---- ---- ---- 27.60 +.20 27.40 1630 ---- ---- ---- ---- 28.20 +.20 28.00 1640 ---- ---- ---- ---- 29.30 +.10 29.20 1650 ---- ---- ---- ---- 30.60 +.20 30.40 1660 ---- ---- ---- ---- 31.80 +.20 31.60 1670 ---- ---- ---- ---- 33.10 +.20 32.90 1675 ---- ---- ---- ---- 33.80 +.20 33.60 1680 ---- ---- ---- ---- 34.50 +.20 34.30 1685 ---- ---- ---- ---- 35.20 +.20 35.00 1690 ---- ---- ---- ---- 35.90 +.20 35.70 1695 ---- ---- ---- ---- 36.60 +.20 36.40 1700 ---- ---- ---- ---- 37.40 +.20 37.20 1705 ---- ---- ---- ---- 38.10 +.20 37.90 1710 ---- ---- ---- ---- 38.90 +.20 38.70 1715 ---- ---- ---- ---- 39.70 +.30 39.40 1720 ---- ---- ---- ---- 40.50 +.30 40.20 1725 ---- ---- ---- ---- 41.30 +.20 41.10 1730 ---- ---- ---- ---- 42.10 +.20 41.90 1735 ---- ---- ---- ---- 43.00 +.30 42.70 1740 ---- ---- ---- ---- 43.90 +.30 43.60 1745 ---- ---- ---- ---- 44.70 +.20 44.50 1750 ---- ---- ---- ---- 45.70 +.30 45.40 1755 ---- ---- ---- ---- 46.60 +.30 46.30 1760 ---- ---- ---- ---- 47.50 +.20 47.30 1765 ---- ---- ---- ---- 48.50 +.30 48.20 1770 ---- ---- ---- ---- 49.50 +.30 49.20 1775 ---- ---- ---- ---- 50.50 +.30 50.20 1780 ---- ---- ---- ---- 51.60 +.30 51.30 1785 ---- ---- ---- ---- 52.60 +.30 52.30 1790 ---- ---- ---- ---- 53.70 +.30 53.40 1795 ---- ---- ---- ---- 54.80 +.30 54.50 1800 ---- ---- ---- ---- 55.90 +.30 55.60 1805 ---- ---- ---- ---- 57.10 +.30 56.80 1810 ---- ---- ---- ---- 58.30 +.30 58.00 1815 ---- ---- ---- ---- 59.50 +.30 59.20 1820 ---- ---- ---- ---- 60.80 +.40 60.40 1825 ---- ---- ---- ---- 62.00 +.30 61.70 1830 ---- ---- ---- ---- 63.30 +.30 63.00 1835 ---- ---- ---- ---- 64.70 +.40 64.30 1840 ---- ---- ---- ---- 66.00 +.30 65.70 1845 ---- ---- ---- ---- 67.40 +.40 67.00 1850 ---- ---- ---- ---- 68.90 +.40 68.50 1855 ---- ---- ---- ---- 70.30 +.40 69.90 1860 ---- ---- ---- ---- 71.80 +.40 71.40 1865 ---- ---- ---- ---- 73.30 +.40 72.90 1870 ---- ---- ---- ---- 74.90 +.40 74.50 1875 ---- ---- ---- ---- 76.50 +.50 76.00 1880 ---- ---- ---- ---- 78.10 +.50 77.60 1885 ---- ---- ---- ---- 79.70 +.40 79.30 1890 ---- ---- ---- ---- 81.40 +.40 81.00 1895 ---- ---- ---- ---- 83.10 +.40 82.70 1900 ---- ---- ---- ---- 84.90 +.50 84.40 1905 ---- ---- ---- ---- 86.70 +.50 86.20 1910 ---- ---- ---- ---- 88.50 +.50 88.00 1915 ---- ---- ---- ---- 90.30 +.50 89.80 1920 ---- ---- ---- ---- 92.20 +.50 91.70 1925 ---- ---- ---- ---- 94.10 +.50 93.60 1930 ---- ---- ---- ---- 96.10 +.60 95.50 1935 ---- ---- ---- ---- 98.00 +.50 97.50 1940 ---- ---- ---- ---- 100.00 +.50 99.50 1945 ---- ---- ---- ---- 102.10 +.60 101.50 1950 ---- ---- ---- ---- 104.10 +.50 103.60 1955 ---- ---- ---- ---- 106.20 +.60 105.60 1960 ---- ---- ---- ---- 108.40 +.60 107.80 1965 ---- ---- ---- ---- 110.50 +.60 109.90 1970 ---- ---- ---- ---- 112.70 +.60 112.10 1975 ---- ---- ---- ---- 114.90 +.60 114.30 1980 ---- ---- ---- ---- 117.20 +.60 116.60 1985 ---- ---- ---- ---- 119.50 +.70 118.80 1990 ---- ---- ---- ---- 121.80 +.60 121.20 1995 ---- ---- ---- ---- 124.20 +.70 123.50 2000 ---- ---- ---- ---- 126.50 +.60 125.90 2005 ---- ---- ---- ---- 129.00 +.70 128.30 2010 ---- ---- ---- ---- 131.40 +.70 130.70 2015 ---- ---- ---- ---- 133.90 +.70 133.20 2020 ---- ---- ---- ---- 136.40 +.70 135.70 2025 ---- ---- ---- ---- 139.00 +.70 138.30 2030 ---- ---- ---- ---- 141.60 +.80 140.80 2035 ---- ---- ---- ---- 144.20 +.70 143.50 2040 ---- ---- ---- ---- 146.80 +.70 146.10 2045 ---- ---- ---- ---- 149.50 +.70 148.80 2050 ---- ---- ---- ---- 152.30 +.80 151.50 2055 ---- ---- ---- ---- 155.00 +.80 154.20 2060 ---- ---- ---- ---- 157.80 +.80 157.00 2065 ---- ---- ---- ---- 160.60 +.80 159.80 2070 ---- ---- ---- ---- 163.50 +.80 162.70 2075 ---- ---- ---- ---- 166.40 +.80 165.60 2080 ---- ---- ---- ---- 169.30 +.80 168.50 2085 ---- ---- ---- ---- 172.20 +.80 171.40 2090 ---- ---- ---- ---- 175.20 +.80 174.40 2095 ---- ---- ---- ---- 178.20 +.80 177.40 2100 ---- ---- ---- ---- 181.30 +.90 180.40 2105 ---- ---- ---- ---- 184.40 +.90 183.50 2110 ---- ---- ---- ---- 187.50 +.90 186.60 2115 ---- ---- ---- ---- 190.60 +.90 189.70 2120 ---- ---- ---- ---- 193.80 +.90 192.90 2125 ---- ---- ---- ---- 197.00 +.90 196.10 2130 ---- ---- ---- ---- 200.20 +.90 199.30 2135 ---- ---- ---- ---- 203.40 +.90 202.50 2140 ---- ---- ---- ---- 206.70 +.90 205.80 2145 ---- ---- ---- ---- 210.00 +.90 209.10 2150 ---- ---- ---- ---- 213.30 +.90 212.40 2155 ---- ---- ---- ---- 216.70 +1.00 215.70 2160 ---- ---- ---- ---- 220.00 +.90 219.10 2165 ---- ---- ---- ---- 223.40 +.90 222.50 2170 ---- ---- ---- ---- 226.90 +1.00 225.90 2175 ---- ---- ---- ---- 230.30 +1.00 229.30 2180 ---- ---- ---- ---- 233.80 +1.00 232.80 2185 ---- ---- ---- ---- 237.20 +1.00 236.20 2190 ---- ---- ---- ---- 240.80 +1.10 239.70 2195 ---- ---- ---- ---- 244.30 +1.00 243.30 2200 ---- ---- ---- ---- 247.80 +1.00 246.80 2205 ---- ---- ---- ---- 251.40 +1.00 250.40 2210 ---- ---- ---- ---- 255.00 +1.10 253.90 2215 ---- ---- ---- ---- 258.60 +1.10 257.50 2220 ---- ---- ---- ---- 262.20 +1.00 261.20 2225 ---- ---- ---- ---- 265.90 +1.10 264.80 2230 ---- ---- ---- ---- 269.50 +1.00 268.50 2235 ---- ---- ---- ---- 273.20 +1.10 272.10 2240 ---- ---- ---- ---- 276.90 +1.10 275.80 2245 ---- ---- ---- ---- 280.60 +1.10 279.50 2250 ---- ---- ---- ---- 284.40 +1.20 283.20 2255 ---- ---- ---- ---- 288.10 +1.10 287.00 2260 ---- ---- ---- ---- 291.90 +1.20 290.70 2265 ---- ---- ---- ---- 295.60 +1.10 294.50 2270 ---- ---- ---- ---- 299.40 +1.10 298.30 2275 ---- ---- ---- ---- 303.20 +1.10 302.10 2280 ---- ---- ---- ---- 307.00 +1.10 305.90 2285 ---- ---- ---- ---- 310.90 +1.20 309.70 2290 ---- ---- ---- ---- 314.70 +1.20 313.50 2300 ---- ---- ---- ---- 322.50 +1.20 321.30 2310 ---- ---- ---- ---- 330.20 +1.20 329.00 2320 ---- ---- ---- ---- 338.10 +1.20 336.90 2325 ---- ---- ---- ---- 342.00 +1.20 340.80 2330 ---- ---- ---- ---- 346.00 +1.30 344.70 2340 ---- ---- ---- ---- 353.90 +1.20 352.70 2350 ---- ---- ---- ---- 361.90 +1.20 360.70 2360 ---- ---- ---- ---- 370.00 +1.30 368.70 2370 ---- ---- ---- ---- 378.10 +1.30 376.80 2375 ---- ---- ---- ---- 382.10 +1.30 380.80 2380 ---- ---- ---- ---- 386.20 +1.30 384.90 2400 ---- ---- ---- ---- 402.60 +1.30 401.30 2425 ---- ---- ---- ---- 423.40 +1.40 422.00 2450 ---- ---- ---- ---- 444.40 +1.40 443.00 2475 ---- ---- ---- ---- 465.60 +1.40 464.20 2500 ---- ---- ---- ---- 487.00 +1.40 485.60 2525 ---- ---- ---- ---- 508.70 +1.50 507.20 2550 ---- ---- ---- ---- 530.50 +1.50 529.00 2575 ---- ---- ---- ---- 552.50 +1.50 551.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 15.80 +.10 15.70 1500 ---- ---- ---- ---- 17.60 +.10 17.50 1525 ---- ---- ---- ---- 19.60 +.10 19.50 1550 ---- ---- ---- ---- 21.80 +.10 21.70 1575 ---- ---- ---- ---- 24.10 +.10 24.00 1600 ---- ---- ---- ---- 26.70 +.10 26.60 1625 ---- ---- ---- ---- 29.50 +.10 29.40 1650 ---- ---- ---- ---- 32.60 +.20 32.40 1660 ---- ---- ---- ---- 33.80 +.10 33.70 1670 ---- ---- ---- ---- 35.20 +.20 35.00 1675 ---- ---- ---- ---- 35.90 +.20 35.70 1680 ---- ---- ---- ---- 36.50 +.20 36.30 1690 ---- ---- ---- ---- 38.00 +.20 37.80 1700 ---- ---- ---- ---- 39.40 +.20 39.20 1710 ---- ---- ---- ---- 40.90 +.20 40.70 1720 ---- ---- ---- ---- 42.50 +.30 42.20 1725 ---- ---- ---- ---- 43.30 +.30 43.00 1730 ---- ---- ---- ---- 44.10 +.30 43.80 1740 ---- ---- ---- ---- 45.80 +.30 45.50 1750 ---- ---- ---- ---- 47.50 +.30 47.20 1760 ---- ---- ---- ---- 49.30 +.30 49.00 1765 ---- ---- ---- ---- 50.20 +.30 49.90 1770 ---- ---- ---- ---- 51.20 +.30 50.90 1775 ---- ---- ---- ---- 52.10 +.30 51.80 1780 ---- ---- ---- ---- 53.10 +.30 52.80 1785 ---- ---- ---- ---- 54.10 +.30 53.80 1790 ---- ---- ---- ---- 55.10 +.30 54.80 1795 ---- ---- ---- ---- 56.20 +.30 55.90 1800 ---- ---- ---- ---- 57.30 +.40 56.90 1805 ---- ---- ---- ---- 58.40 +.40 58.00 1810 ---- ---- ---- ---- 59.50 +.30 59.20 1815 ---- ---- ---- ---- 60.60 +.30 60.30 1820 ---- ---- ---- ---- 61.80 +.30 61.50 1825 ---- ---- ---- ---- 63.00 +.30 62.70 1830 ---- ---- ---- ---- 64.30 +.40 63.90 1835 ---- ---- ---- ---- 65.50 +.40 65.10 1840 ---- ---- ---- ---- 66.80 +.40 66.40 1845 ---- ---- ---- ---- 68.10 +.40 67.70 1850 ---- ---- ---- ---- 69.50 +.40 69.10 1855 ---- ---- ---- ---- 70.90 +.40 70.50 1860 ---- ---- ---- ---- 72.30 +.40 71.90 1865 ---- ---- ---- ---- 73.70 +.40 73.30 1870 ---- ---- ---- ---- 75.20 +.40 74.80 1875 ---- ---- ---- ---- 76.70 +.40 76.30 1880 ---- ---- ---- ---- 78.30 +.50 77.80 1885 ---- ---- ---- ---- 79.90 +.50 79.40 1890 ---- ---- ---- ---- 81.50 +.50 81.00 1895 ---- ---- ---- ---- 83.10 +.40 82.70 1900 ---- ---- ---- ---- 84.80 +.40 84.40 1905 ---- ---- ---- ---- 86.50 +.40 86.10 1910 ---- ---- ---- ---- 88.30 +.50 87.80 1915 ---- ---- ---- ---- 90.10 +.50 89.60 1920 ---- ---- ---- ---- 91.90 +.50 91.40 1925 ---- ---- ---- ---- 93.70 +.50 93.20 1930 ---- ---- ---- ---- 95.60 +.50 95.10 1935 ---- ---- ---- ---- 97.50 +.50 97.00 1940 ---- ---- ---- ---- 99.50 +.60 98.90 1945 ---- ---- ---- ---- 101.40 +.50 100.90 1950 ---- ---- ---- ---- 103.40 +.50 102.90 1955 ---- ---- ---- ---- 105.50 +.60 104.90 1960 ---- ---- ---- ---- 107.50 +.50 107.00 1965 ---- ---- ---- ---- 109.60 +.50 109.10 1970 ---- ---- ---- ---- 111.80 +.60 111.20 1975 ---- ---- ---- ---- 113.90 +.60 113.30 1980 ---- ---- ---- ---- 116.10 +.60 115.50 1985 ---- ---- ---- ---- 118.30 +.60 117.70 1990 ---- ---- ---- ---- 120.60 +.70 119.90 1995 ---- ---- ---- ---- 122.80 +.60 122.20 2000 ---- ---- ---- ---- 125.20 +.70 124.50 2005 ---- ---- ---- ---- 127.50 +.70 126.80 2010 ---- ---- ---- ---- 129.90 +.70 129.20 2015 ---- ---- ---- ---- 132.30 +.70 131.60 2020 ---- ---- ---- ---- 134.70 +.70 134.00 2025 ---- ---- ---- ---- 137.20 +.70 136.50 2030 ---- ---- ---- ---- 139.70 +.70 139.00 2035 ---- ---- ---- ---- 142.20 +.70 141.50 2040 ---- ---- ---- ---- 144.80 +.70 144.10 2045 ---- ---- ---- ---- 147.40 +.70 146.70 2050 ---- ---- ---- ---- 150.00 +.70 149.30 2055 ---- ---- ---- ---- 152.70 +.70 152.00 2060 ---- ---- ---- ---- 155.40 +.70 154.70 2065 ---- ---- ---- ---- 158.10 +.70 157.40 2070 ---- ---- ---- ---- 160.90 +.80 160.10 2075 ---- ---- ---- ---- 163.70 +.80 162.90 2080 ---- ---- ---- ---- 166.60 +.80 165.80 2085 ---- ---- ---- ---- 169.40 +.80 168.60 2090 ---- ---- ---- ---- 172.30 +.80 171.50 2095 ---- ---- ---- ---- 175.30 +.90 174.40 2100 ---- ---- ---- ---- 178.20 +.80 177.40 2105 ---- ---- ---- ---- 181.20 +.80 180.40 2110 ---- ---- ---- ---- 184.20 +.80 183.40 2115 ---- ---- ---- ---- 187.30 +.90 186.40 2120 ---- ---- ---- ---- 190.40 +.90 189.50 2125 ---- ---- ---- ---- 193.50 +.90 192.60 2130 ---- ---- ---- ---- 196.60 +.90 195.70 2135 ---- ---- ---- ---- 199.80 +.90 198.90 2140 ---- ---- ---- ---- 203.00 +.90 202.10 2145 ---- ---- ---- ---- 206.20 +.90 205.30 2150 ---- ---- ---- ---- 209.50 +.90 208.60 2155 ---- ---- ---- ---- 212.80 +1.00 211.80 2160 ---- ---- ---- ---- 216.10 +1.00 215.10 2165 ---- ---- ---- ---- 219.40 +1.00 218.40 2170 ---- ---- ---- ---- 222.70 +.90 221.80 2175 ---- ---- ---- ---- 226.10 +.90 225.20 2180 ---- ---- ---- ---- 229.50 +1.00 228.50 2185 ---- ---- ---- ---- 232.90 +.90 232.00 2190 ---- ---- ---- ---- 236.40 +1.00 235.40 2195 ---- ---- ---- ---- 239.90 +1.00 238.90 2200 ---- ---- ---- ---- 243.30 +1.00 242.30 2205 ---- ---- ---- ---- 246.90 +1.10 245.80 2210 ---- ---- ---- ---- 250.40 +1.00 249.40 2215 ---- ---- ---- ---- 253.90 +1.00 252.90 2220 ---- ---- ---- ---- 257.50 +1.00 256.50 2225 ---- ---- ---- ---- 261.10 +1.10 260.00 2230 ---- ---- ---- ---- 264.70 +1.10 263.60 2235 ---- ---- ---- ---- 268.30 +1.00 267.30 2240 ---- ---- ---- ---- 272.00 +1.10 270.90 2245 ---- ---- ---- ---- 275.60 +1.00 274.60 2250 ---- ---- ---- ---- 279.30 +1.10 278.20 2255 ---- ---- ---- ---- 283.00 +1.10 281.90 2260 ---- ---- ---- ---- 286.70 +1.10 285.60 2265 ---- ---- ---- ---- 290.40 +1.10 289.30 2270 ---- ---- ---- ---- 294.20 +1.10 293.10 2275 ---- ---- ---- ---- 297.90 +1.10 296.80 2280 ---- ---- ---- ---- 301.70 +1.10 300.60 2285 ---- ---- ---- ---- 305.50 +1.20 304.30 2290 ---- ---- ---- ---- 309.30 +1.20 308.10 2295 ---- ---- ---- ---- 313.10 +1.20 311.90 2300 ---- ---- ---- ---- 316.90 +1.20 315.70 2310 ---- ---- ---- ---- 324.60 +1.20 323.40 2320 ---- ---- ---- ---- 332.40 +1.20 331.20 2325 ---- ---- ---- ---- 336.30 +1.30 335.00 2330 ---- ---- ---- ---- 340.20 +1.30 338.90 2340 ---- ---- ---- ---- 348.00 +1.20 346.80 2350 ---- ---- ---- ---- 355.90 +1.20 354.70 2360 ---- ---- ---- ---- 363.90 +1.30 362.60 2370 ---- ---- ---- ---- 371.90 +1.30 370.60 2375 ---- ---- ---- ---- 375.90 +1.30 374.60 2380 ---- ---- ---- ---- 379.90 +1.30 378.60 2390 ---- ---- ---- ---- 388.00 +1.30 386.70 2400 ---- ---- ---- ---- 396.10 +1.30 394.80 2425 ---- ---- ---- ---- 416.70 +1.40 415.30 2450 ---- ---- ---- ---- 437.40 +1.30 436.10 2475 ---- ---- ---- ---- 458.40 +1.40 457.00 2500 ---- ---- ---- ---- 479.70 +1.40 478.30 2525 ---- ---- ---- ---- 501.10 +1.40 499.70 2550 ---- ---- ---- ---- 522.80 +1.50 521.30 2575 ---- ---- ---- ---- 544.60 +1.50 543.10 2600 ---- ---- ---- ---- 566.60 +1.50 565.10 OG OCT24 Gold Option PUT 1600 ---- ---- ---- ---- 26.90 +.20 26.70 1625 ---- ---- ---- ---- 30.10 +.20 29.90 1650 ---- ---- ---- ---- 33.50 +.20 33.30 1675 ---- ---- ---- ---- 37.30 +.20 37.10 1700 ---- ---- ---- ---- 41.30 +.20 41.10 1725 ---- ---- ---- ---- 45.80 +.30 45.50 1750 ---- ---- ---- ---- 50.50 +.20 50.30 1775 ---- ---- ---- ---- 55.70 +.30 55.40 1780 ---- ---- ---- ---- 56.80 +.30 56.50 1790 ---- ---- ---- ---- 59.00 +.40 58.60 1800 ---- ---- ---- ---- 61.30 +.40 60.90 1810 ---- ---- ---- ---- 63.60 +.30 63.30 1820 ---- ---- ---- ---- 66.10 +.40 65.70 1830 ---- ---- ---- ---- 68.60 +.40 68.20 1840 ---- ---- ---- ---- 71.20 +.40 70.80 1850 ---- ---- ---- ---- 73.90 +.40 73.50 1860 ---- ---- ---- ---- 76.70 +.40 76.30 1870 ---- ---- ---- ---- 79.60 +.40 79.20 1880 ---- ---- ---- ---- 82.60 +.40 82.20 1885 ---- ---- ---- ---- 84.20 +.50 83.70 1890 ---- ---- ---- ---- 85.80 +.50 85.30 1895 ---- ---- ---- ---- 87.40 +.50 86.90 1900 ---- ---- ---- ---- 89.00 +.50 88.50 1905 ---- ---- ---- ---- 90.70 +.50 90.20 1910 ---- ---- ---- ---- 92.40 +.50 91.90 1915 ---- ---- ---- ---- 94.10 +.50 93.60 1920 ---- ---- ---- ---- 95.80 +.50 95.30 1925 ---- ---- ---- ---- 97.60 +.50 97.10 1930 ---- ---- ---- ---- 99.50 +.60 98.90 1935 ---- ---- ---- ---- 101.30 +.50 100.80 1940 ---- ---- ---- ---- 103.20 +.50 102.70 1945 ---- ---- ---- ---- 105.10 +.50 104.60 1950 ---- ---- ---- ---- 107.10 +.60 106.50 1955 ---- ---- ---- ---- 109.10 +.60 108.50 1960 ---- ---- ---- ---- 111.10 +.60 110.50 1965 ---- ---- ---- ---- 113.20 +.60 112.60 1970 ---- ---- ---- ---- 115.30 +.60 114.70 1975 ---- ---- ---- ---- 117.40 +.60 116.80 1980 ---- ---- ---- ---- 119.60 +.60 119.00 1985 ---- ---- ---- ---- 121.80 +.60 121.20 1990 ---- ---- ---- ---- 124.10 +.70 123.40 1995 ---- ---- ---- ---- 126.40 +.70 125.70 2000 ---- ---- ---- ---- 128.70 +.70 128.00 2005 ---- ---- ---- ---- 131.00 +.60 130.40 2010 ---- ---- ---- ---- 133.40 +.60 132.80 2015 ---- ---- ---- ---- 135.90 +.70 135.20 2020 ---- ---- ---- ---- 138.30 +.70 137.60 2025 ---- ---- ---- ---- 140.80 +.70 140.10 2030 ---- ---- ---- ---- 143.40 +.80 142.60 2035 ---- ---- ---- ---- 145.90 +.70 145.20 2040 ---- ---- ---- ---- 148.50 +.70 147.80 2045 ---- ---- ---- ---- 151.20 +.80 150.40 2050 ---- ---- ---- ---- 153.80 +.70 153.10 2055 ---- ---- ---- ---- 156.50 +.70 155.80 2060 ---- ---- ---- ---- 159.30 +.80 158.50 2065 ---- ---- ---- ---- 162.00 +.80 161.20 2070 ---- ---- ---- ---- 164.80 +.80 164.00 2075 ---- ---- ---- ---- 167.60 +.80 166.80 2080 ---- ---- ---- ---- 170.50 +.80 169.70 2085 ---- ---- ---- ---- 173.40 +.80 172.60 2090 ---- ---- ---- ---- 176.30 +.80 175.50 2095 ---- ---- ---- ---- 179.30 +.90 178.40 2100 ---- ---- ---- ---- 182.30 +.90 181.40 2105 ---- ---- ---- ---- 185.30 +.90 184.40 2110 ---- ---- ---- ---- 188.30 +.90 187.40 2115 ---- ---- ---- ---- 191.40 +.90 190.50 2120 ---- ---- ---- ---- 194.50 +.90 193.60 2125 ---- ---- ---- ---- 197.60 +.90 196.70 2130 ---- ---- ---- ---- 200.70 +.90 199.80 2135 ---- ---- ---- ---- 203.90 +.90 203.00 2140 ---- ---- ---- ---- 207.10 +.90 206.20 2145 ---- ---- ---- ---- 210.40 +1.00 209.40 2150 ---- ---- ---- ---- 213.60 +.90 212.70 2155 ---- ---- ---- ---- 216.90 +1.00 215.90 2160 ---- ---- ---- ---- 220.20 +1.00 219.20 2165 ---- ---- ---- ---- 223.50 +.90 222.60 2170 ---- ---- ---- ---- 226.90 +1.00 225.90 2175 ---- ---- ---- ---- 230.30 +1.00 229.30 2180 ---- ---- ---- ---- 233.60 +.90 232.70 2185 ---- ---- ---- ---- 237.10 +1.00 236.10 2190 ---- ---- ---- ---- 240.50 +1.00 239.50 2195 ---- ---- ---- ---- 244.00 +1.00 243.00 2200 ---- ---- ---- ---- 247.50 +1.10 246.40 2205 ---- ---- ---- ---- 251.00 +1.10 249.90 2210 ---- ---- ---- ---- 254.50 +1.10 253.40 2215 ---- ---- ---- ---- 258.00 +1.00 257.00 2220 ---- ---- ---- ---- 261.60 +1.10 260.50 2225 ---- ---- ---- ---- 265.20 +1.10 264.10 2230 ---- ---- ---- ---- 268.80 +1.10 267.70 2235 ---- ---- ---- ---- 272.40 +1.10 271.30 2240 ---- ---- ---- ---- 276.00 +1.10 274.90 2245 ---- ---- ---- ---- 279.70 +1.10 278.60 2250 ---- ---- ---- ---- 283.30 +1.10 282.20 2255 ---- ---- ---- ---- 287.00 +1.10 285.90 2260 ---- ---- ---- ---- 290.70 +1.10 289.60 2265 ---- ---- ---- ---- 294.40 +1.10 293.30 2270 ---- ---- ---- ---- 298.10 +1.10 297.00 2275 ---- ---- ---- ---- 301.90 +1.20 300.70 2280 ---- ---- ---- ---- 305.60 +1.10 304.50 2285 ---- ---- ---- ---- 309.40 +1.10 308.30 2290 ---- ---- ---- ---- 313.20 +1.20 312.00 2300 ---- ---- ---- ---- 320.80 +1.20 319.60 2310 ---- ---- ---- ---- 328.50 +1.20 327.30 2320 ---- ---- ---- ---- 336.20 +1.20 335.00 2330 ---- ---- ---- ---- 344.00 +1.30 342.70 2340 ---- ---- ---- ---- 351.80 +1.20 350.60 2350 ---- ---- ---- ---- 359.70 +1.30 358.40 2360 ---- ---- ---- ---- 367.60 +1.30 366.30 2370 ---- ---- ---- ---- 375.50 +1.20 374.30 2380 ---- ---- ---- ---- 383.60 +1.30 382.30 2400 ---- ---- ---- ---- 399.70 +1.30 398.40 2425 ---- ---- ---- ---- 420.20 +1.40 418.80 2450 ---- ---- ---- ---- 440.90 +1.40 439.50 2475 ---- ---- ---- ---- 461.80 +1.40 460.40 2500 ---- ---- ---- ---- 482.90 +1.40 481.50 2525 ---- ---- ---- ---- 504.30 +1.50 502.80 2550 ---- ---- ---- ---- 525.90 +1.50 524.40 2575 ---- ---- ---- ---- 547.60 +1.50 546.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.00 UNCH 2.00 1025 ---- ---- ---- ---- 2.30 UNCH 2.30 1050 ---- ---- ---- ---- 2.70 UNCH 2.70 1075 ---- ---- ---- ---- 3.10 UNCH 3.10 1100 ---- ---- ---- ---- 3.60 UNCH 3.60 1125 ---- ---- ---- ---- 4.10 UNCH 4.10 1130 ---- ---- ---- ---- 4.20 UNCH 4.20 1140 ---- ---- ---- ---- 4.40 UNCH 4.40 1150 ---- ---- ---- ---- 4.70 UNCH 4.70 1160 ---- ---- ---- ---- 4.90 UNCH 4.90 1170 ---- ---- ---- ---- 5.20 UNCH 5.20 1175 ---- ---- ---- ---- 5.30 UNCH 5.30 1180 ---- ---- ---- ---- 5.50 +.10 5.40 1190 ---- ---- ---- ---- 5.70 UNCH 5.70 1200 ---- ---- ---- ---- 6.00 UNCH 6.00 1210 ---- ---- ---- ---- 6.30 UNCH 6.30 1220 ---- ---- ---- ---- 6.70 +.10 6.60 1225 ---- ---- ---- ---- 6.80 UNCH 6.80 1230 ---- ---- ---- ---- 7.00 UNCH 7.00 1235 ---- ---- ---- ---- 7.20 +.10 7.10 1240 ---- ---- ---- ---- 7.30 UNCH 7.30 1245 ---- ---- ---- ---- 7.50 UNCH 7.50 1250 ---- ---- ---- ---- 7.70 UNCH 7.70 1255 ---- ---- ---- ---- 7.90 +.10 7.80 1260 ---- ---- ---- ---- 8.00 UNCH 8.00 1265 ---- ---- ---- ---- 8.20 UNCH 8.20 1270 ---- ---- ---- ---- 8.40 UNCH 8.40 1275 ---- ---- ---- ---- 8.60 UNCH 8.60 1280 ---- ---- ---- ---- 8.80 UNCH 8.80 1285 ---- ---- ---- ---- 9.00 UNCH 9.00 1290 ---- ---- ---- ---- 9.20 UNCH 9.20 1295 ---- ---- ---- ---- 9.40 UNCH 9.40 1300 ---- ---- ---- ---- 9.70 +.10 9.60 1305 ---- ---- ---- ---- 9.90 +.10 9.80 1310 ---- ---- ---- ---- 10.10 UNCH 10.10 1315 ---- ---- ---- ---- 10.30 UNCH 10.30 1320 ---- ---- ---- ---- 10.60 +.10 10.50 1325 ---- ---- ---- ---- 10.80 UNCH 10.80 1330 ---- ---- ---- ---- 11.00 UNCH 11.00 1335 ---- ---- ---- ---- 11.30 +.10 11.20 1340 ---- ---- ---- ---- 11.50 UNCH 11.50 1345 ---- ---- ---- ---- 11.80 +.10 11.70 1350 ---- ---- ---- ---- 12.00 UNCH 12.00 1355 ---- ---- ---- ---- 12.30 UNCH 12.30 1360 ---- ---- ---- ---- 12.60 +.10 12.50 1365 ---- ---- ---- ---- 12.80 UNCH 12.80 1370 ---- ---- ---- ---- 13.10 UNCH 13.10 1375 ---- ---- ---- ---- 13.40 +.10 13.30 1380 ---- ---- ---- ---- 13.70 +.10 13.60 1385 ---- ---- ---- ---- 14.00 +.10 13.90 1390 ---- ---- ---- ---- 14.30 +.10 14.20 1395 ---- ---- ---- ---- 14.60 +.10 14.50 1400 ---- ---- ---- ---- 14.90 +.10 14.80 1405 ---- ---- ---- ---- 15.20 +.10 15.10 1410 ---- ---- ---- ---- 15.50 +.10 15.40 1415 ---- ---- ---- ---- 15.80 +.10 15.70 1420 ---- ---- ---- ---- 16.10 UNCH 16.10 1425 ---- ---- ---- ---- 16.50 +.10 16.40 1430 ---- ---- ---- ---- 16.80 +.10 16.70 1435 ---- ---- ---- ---- 17.10 UNCH 17.10 1440 ---- ---- ---- ---- 17.50 +.10 17.40 1445 ---- ---- ---- ---- 17.80 UNCH 17.80 1450 ---- ---- ---- ---- 18.20 +.10 18.10 1455 ---- ---- ---- ---- 18.60 +.10 18.50 1460 ---- ---- ---- ---- 18.90 UNCH 18.90 1465 ---- ---- ---- ---- 19.30 +.10 19.20 1470 ---- ---- ---- ---- 19.70 +.10 19.60 1475 ---- ---- ---- ---- 20.10 +.10 20.00 1480 ---- ---- ---- ---- 20.50 +.10 20.40 1485 ---- ---- ---- ---- 20.90 +.10 20.80 1490 ---- ---- ---- ---- 21.30 +.10 21.20 1495 ---- ---- ---- ---- 21.70 +.10 21.60 1500 ---- ---- ---- ---- 22.10 +.10 22.00 1505 ---- ---- ---- ---- 22.60 +.20 22.40 1510 ---- ---- ---- ---- 23.00 +.10 22.90 1515 ---- ---- ---- ---- 23.40 +.10 23.30 1520 ---- ---- ---- ---- 23.90 +.10 23.80 1525 ---- ---- ---- ---- 24.30 +.10 24.20 1530 ---- ---- ---- ---- 24.80 +.10 24.70 1535 ---- ---- ---- ---- 25.30 +.20 25.10 1540 ---- ---- ---- ---- 25.70 +.10 25.60 1545 ---- ---- ---- ---- 26.20 +.10 26.10 1550 ---- ---- ---- ---- 26.70 +.10 26.60 1555 ---- ---- ---- ---- 27.20 +.10 27.10 1560 ---- ---- ---- ---- 27.70 +.10 27.60 1565 ---- ---- ---- ---- 28.20 +.10 28.10 1570 ---- ---- ---- ---- 28.70 +.10 28.60 1575 ---- ---- ---- ---- 29.30 +.20 29.10 1580 ---- ---- ---- ---- 29.80 +.10 29.70 1585 ---- ---- ---- ---- 30.30 +.10 30.20 1590 ---- ---- ---- ---- 30.90 +.20 30.70 1595 ---- ---- ---- ---- 31.50 +.20 31.30 1600 ---- ---- ---- ---- 32.00 +.10 31.90 1605 ---- ---- ---- ---- 32.60 +.20 32.40 1610 ---- ---- ---- ---- 33.20 +.20 33.00 1615 ---- ---- ---- ---- 33.80 +.20 33.60 1620 ---- ---- ---- ---- 34.40 +.20 34.20 1625 ---- ---- ---- ---- 35.00 +.20 34.80 1630 ---- ---- ---- ---- 35.60 +.20 35.40 1635 ---- ---- ---- ---- 36.20 +.10 36.10 1640 ---- ---- ---- ---- 36.90 +.20 36.70 1645 ---- ---- ---- ---- 37.50 +.20 37.30 1650 ---- ---- ---- ---- 38.20 +.20 38.00 1655 ---- ---- ---- ---- 38.90 +.20 38.70 1660 ---- ---- ---- ---- 39.50 +.20 39.30 1665 ---- ---- ---- ---- 40.20 +.20 40.00 1670 ---- ---- ---- ---- 40.90 +.20 40.70 1675 ---- ---- ---- ---- 41.60 +.20 41.40 1680 ---- ---- ---- ---- 42.30 +.20 42.10 1685 ---- ---- ---- ---- 43.10 +.30 42.80 1690 ---- ---- ---- ---- 43.80 +.20 43.60 1695 ---- ---- ---- ---- 44.50 +.20 44.30 1700 ---- ---- ---- ---- 45.30 +.20 45.10 100 1705 ---- ---- ---- ---- 46.10 +.30 45.80 1710 ---- ---- ---- ---- 46.90 +.30 46.60 1715 ---- ---- ---- ---- 47.70 +.30 47.40 1720 ---- ---- ---- ---- 48.50 +.30 48.20 1725 ---- ---- ---- ---- 49.30 +.30 49.00 1730 ---- ---- ---- ---- 50.10 +.20 49.90 1735 ---- ---- ---- ---- 51.00 +.30 50.70 1740 ---- ---- ---- ---- 51.80 +.20 51.60 1745 ---- ---- ---- ---- 52.70 +.30 52.40 1750 ---- ---- ---- ---- 53.60 +.30 53.30 1755 ---- ---- ---- ---- 54.50 +.20 54.30 1760 ---- ---- ---- ---- 55.50 +.30 55.20 1765 ---- ---- ---- ---- 56.40 +.30 56.10 1770 ---- ---- ---- ---- 57.40 +.30 57.10 1775 ---- ---- ---- ---- 58.40 +.30 58.10 1780 ---- ---- ---- ---- 59.40 +.30 59.10 1785 ---- ---- ---- ---- 60.40 +.30 60.10 1790 ---- ---- ---- ---- 61.50 +.40 61.10 1795 ---- ---- ---- ---- 62.50 +.30 62.20 1800 ---- ---- ---- ---- 63.60 +.30 63.30 1805 ---- ---- ---- ---- 64.70 +.30 64.40 1810 ---- ---- ---- ---- 65.90 +.40 65.50 1815 ---- ---- ---- ---- 67.00 +.30 66.70 1820 ---- ---- ---- ---- 68.20 +.40 67.80 1825 ---- ---- ---- ---- 69.40 +.30 69.10 1830 ---- ---- ---- ---- 70.70 +.40 70.30 1835 ---- ---- ---- ---- 71.90 +.40 71.50 1840 ---- ---- ---- ---- 73.20 +.40 72.80 1845 ---- ---- ---- ---- 74.50 +.40 74.10 1850 ---- ---- ---- ---- 75.90 +.50 75.40 1855 ---- ---- ---- ---- 77.20 +.40 76.80 1860 ---- ---- ---- ---- 78.60 +.40 78.20 1865 ---- ---- ---- ---- 80.10 +.50 79.60 1870 ---- ---- ---- ---- 81.50 +.40 81.10 1875 ---- ---- ---- ---- 83.00 +.40 82.60 1880 ---- ---- ---- ---- 84.50 +.40 84.10 1885 ---- ---- ---- ---- 86.10 +.50 85.60 1890 ---- ---- ---- ---- 87.70 +.50 87.20 1895 ---- ---- ---- ---- 89.30 +.50 88.80 1900 ---- ---- ---- ---- 90.90 +.40 90.50 1905 ---- ---- ---- ---- 92.60 +.50 92.10 1910 ---- ---- ---- ---- 94.30 +.50 93.80 1915 ---- ---- ---- ---- 96.10 +.50 95.60 1920 ---- ---- ---- ---- 97.80 +.50 97.30 1925 ---- ---- ---- ---- 99.70 +.60 99.10 1930 ---- ---- ---- ---- 101.50 +.50 101.00 1935 ---- ---- ---- ---- 103.40 +.60 102.80 1940 ---- ---- ---- ---- 105.30 +.60 104.70 1945 ---- ---- ---- ---- 107.20 +.60 106.60 1950 ---- ---- ---- ---- 109.10 +.50 108.60 1955 ---- ---- ---- ---- 111.10 +.50 110.60 1960 ---- ---- ---- ---- 113.20 +.60 112.60 1965 ---- ---- ---- ---- 115.20 +.60 114.60 1970 ---- ---- ---- ---- 117.30 +.60 116.70 1975 ---- ---- ---- ---- 119.40 +.60 118.80 1980 ---- ---- ---- ---- 121.50 +.60 120.90 1985 ---- ---- ---- ---- 123.70 +.60 123.10 1990 ---- ---- ---- ---- 125.90 +.60 125.30 1995 ---- ---- ---- ---- 128.10 +.60 127.50 2000 ---- ---- ---- ---- 130.40 +.70 129.70 2005 ---- ---- ---- ---- 132.70 +.70 132.00 2010 ---- ---- ---- ---- 135.00 +.70 134.30 2015 ---- ---- ---- ---- 137.30 +.60 136.70 2020 ---- ---- ---- ---- 139.70 +.70 139.00 2025 ---- ---- ---- ---- 142.10 +.70 141.40 2030 ---- ---- ---- ---- 144.60 +.70 143.90 2035 ---- ---- ---- ---- 147.00 +.70 146.30 2040 ---- ---- ---- ---- 149.60 +.80 148.80 2045 ---- ---- ---- ---- 152.10 +.70 151.40 2050 ---- ---- ---- ---- 154.70 +.80 153.90 2055 ---- ---- ---- ---- 157.30 +.80 156.50 2060 ---- ---- ---- ---- 159.90 +.80 159.10 2065 ---- ---- ---- ---- 162.60 +.80 161.80 2070 ---- ---- ---- ---- 165.30 +.80 164.50 2075 ---- ---- ---- ---- 168.00 +.80 167.20 2080 ---- ---- ---- ---- 170.80 +.80 170.00 2085 ---- ---- ---- ---- 173.60 +.90 172.70 2090 ---- ---- ---- ---- 176.40 +.80 175.60 2095 ---- ---- ---- ---- 179.20 +.80 178.40 2100 ---- ---- ---- ---- 182.10 +.80 181.30 2105 ---- ---- ---- ---- 185.10 +.90 184.20 2110 ---- ---- ---- ---- 188.00 +.80 187.20 2115 ---- ---- ---- ---- 191.00 +.90 190.10 2120 ---- ---- ---- ---- 194.00 +.90 193.10 2125 ---- ---- ---- ---- 197.00 +.80 196.20 2130 ---- ---- ---- ---- 200.10 +.90 199.20 2135 ---- ---- ---- ---- 203.20 +.90 202.30 2140 ---- ---- ---- ---- 206.30 +.90 205.40 2145 ---- ---- ---- ---- 209.50 +.90 208.60 2150 ---- ---- ---- ---- 212.70 +.90 211.80 2155 ---- ---- ---- ---- 215.90 +.90 215.00 2160 ---- ---- ---- ---- 219.10 +.90 218.20 2165 ---- ---- ---- ---- 222.40 +1.00 221.40 2170 ---- ---- ---- ---- 225.70 +1.00 224.70 2175 ---- ---- ---- ---- 229.00 +1.00 228.00 2180 ---- ---- ---- ---- 232.30 +.90 231.40 2185 ---- ---- ---- ---- 235.70 +1.00 234.70 2190 ---- ---- ---- ---- 239.10 +1.00 238.10 2195 ---- ---- ---- ---- 242.50 +1.00 241.50 2200 ---- ---- ---- ---- 245.90 +1.00 244.90 2205 ---- ---- ---- ---- 249.30 +1.00 248.30 2210 ---- ---- ---- ---- 252.80 +1.00 251.80 2215 ---- ---- ---- ---- 256.30 +1.00 255.30 2220 ---- ---- ---- ---- 259.80 +1.00 258.80 2225 ---- ---- ---- ---- 263.30 +1.00 262.30 2230 ---- ---- ---- ---- 266.90 +1.10 265.80 2235 ---- ---- ---- ---- 270.50 +1.10 269.40 2240 ---- ---- ---- ---- 274.00 +1.00 273.00 2245 ---- ---- ---- ---- 277.60 +1.00 276.60 2250 ---- ---- ---- ---- 281.30 +1.10 280.20 2255 ---- ---- ---- ---- 284.90 +1.10 283.80 2260 ---- ---- ---- ---- 288.60 +1.10 287.50 2265 ---- ---- ---- ---- 292.20 +1.10 291.10 2270 ---- ---- ---- ---- 295.90 +1.10 294.80 2275 ---- ---- ---- ---- 299.60 +1.10 298.50 2280 ---- ---- ---- ---- 303.30 +1.10 302.20 2285 ---- ---- ---- ---- 307.00 +1.10 305.90 2290 ---- ---- ---- ---- 310.80 +1.20 309.60 2295 ---- ---- ---- ---- 314.50 +1.10 313.40 2300 ---- ---- ---- ---- 318.30 +1.20 317.10 2305 ---- ---- ---- ---- 322.10 +1.20 320.90 2310 ---- ---- ---- ---- 325.90 +1.20 324.70 2315 ---- ---- ---- ---- 329.70 +1.20 328.50 2320 ---- ---- ---- ---- 333.50 +1.20 332.30 2325 ---- ---- ---- ---- 337.30 +1.10 336.20 2330 ---- ---- ---- ---- 341.20 +1.20 340.00 2335 ---- ---- ---- ---- 345.10 +1.30 343.80 2340 ---- ---- ---- ---- 348.90 +1.20 347.70 2345 ---- ---- ---- ---- 352.80 +1.20 351.60 2350 ---- ---- ---- ---- 356.70 +1.20 355.50 2355 ---- ---- ---- ---- 360.60 +1.20 359.40 2360 ---- ---- ---- ---- 364.50 +1.20 363.30 2365 ---- ---- ---- ---- 368.50 +1.30 367.20 2370 ---- ---- ---- ---- 372.40 +1.20 371.20 2375 ---- ---- ---- ---- 376.40 +1.30 375.10 2380 ---- ---- ---- ---- 380.30 +1.20 379.10 2390 ---- ---- ---- ---- 388.30 +1.30 387.00 2400 ---- ---- ---- ---- 396.30 +1.30 395.00 2410 ---- ---- ---- ---- 404.40 +1.30 403.10 2420 ---- ---- ---- ---- 412.50 +1.30 411.20 2425 ---- ---- ---- ---- 416.50 +1.30 415.20 2430 ---- ---- ---- ---- 420.60 +1.30 419.30 2440 ---- ---- ---- ---- 428.80 +1.30 427.50 2450 ---- ---- ---- ---- 437.00 +1.30 435.70 2460 ---- ---- ---- ---- 445.30 +1.40 443.90 2470 ---- ---- ---- ---- 453.60 +1.40 452.20 2475 ---- ---- ---- ---- 457.70 +1.40 456.30 2500 ---- ---- ---- ---- 478.70 +1.50 477.20 2525 ---- ---- ---- ---- 499.80 +1.40 498.40 2550 ---- ---- ---- ---- 521.20 +1.50 519.70 2575 ---- ---- ---- ---- 542.70 +1.50 541.20 2600 ---- ---- ---- ---- 564.40 +1.50 562.90 2625 ---- ---- ---- ---- 586.30 +1.60 584.70 2650 ---- ---- ---- ---- 608.30 +1.60 606.70 950 ---- ---- ---- ---- 1.50 UNCH 1.50 975 ---- ---- ---- ---- 1.70 UNCH 1.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.00 UNCH 5.00 1050 ---- ---- ---- ---- 5.70 UNCH 5.70 1075 ---- ---- ---- ---- 6.40 UNCH 6.40 1100 ---- ---- ---- ---- 7.20 UNCH 7.20 1125 ---- ---- ---- ---- 8.00 UNCH 8.00 1150 ---- ---- ---- ---- 8.90 UNCH 8.90 1175 ---- ---- ---- ---- 9.90 UNCH 9.90 1200 ---- ---- ---- ---- 11.00 UNCH 11.00 1220 ---- ---- ---- ---- 11.90 UNCH 11.90 1225 ---- ---- ---- ---- 12.20 +.10 12.10 1230 ---- ---- ---- ---- 12.40 UNCH 12.40 1240 ---- ---- ---- ---- 12.90 UNCH 12.90 1250 ---- ---- ---- ---- 13.40 UNCH 13.40 1260 ---- ---- ---- ---- 14.00 +.10 13.90 1270 ---- ---- ---- ---- 14.50 UNCH 14.50 1275 ---- ---- ---- ---- 14.80 +.10 14.70 1280 ---- ---- ---- ---- 15.10 +.10 15.00 1290 ---- ---- ---- ---- 15.60 UNCH 15.60 1300 ---- ---- ---- ---- 16.20 UNCH 16.20 1310 ---- ---- ---- ---- 16.90 +.10 16.80 1315 ---- ---- ---- ---- 17.20 +.10 17.10 1320 ---- ---- ---- ---- 17.50 +.10 17.40 1325 ---- ---- ---- ---- 17.80 +.10 17.70 1330 ---- ---- ---- ---- 18.10 UNCH 18.10 1335 ---- ---- ---- ---- 18.50 +.10 18.40 1340 ---- ---- ---- ---- 18.80 +.10 18.70 1345 ---- ---- ---- ---- 19.10 UNCH 19.10 1350 ---- ---- ---- ---- 19.50 +.10 19.40 1355 ---- ---- ---- ---- 19.80 +.10 19.70 1360 ---- ---- ---- ---- 20.20 +.10 20.10 1365 ---- ---- ---- ---- 20.50 UNCH 20.50 1370 ---- ---- ---- ---- 20.90 +.10 20.80 1375 ---- ---- ---- ---- 21.30 +.10 21.20 1380 ---- ---- ---- ---- 21.60 UNCH 21.60 1385 ---- ---- ---- ---- 22.00 +.10 21.90 1390 ---- ---- ---- ---- 22.40 +.10 22.30 1395 ---- ---- ---- ---- 22.80 +.10 22.70 1400 ---- ---- ---- ---- 23.20 +.10 23.10 1405 ---- ---- ---- ---- 23.60 +.10 23.50 1410 ---- ---- ---- ---- 24.00 +.10 23.90 1415 ---- ---- ---- ---- 24.40 +.10 24.30 1420 ---- ---- ---- ---- 24.80 +.10 24.70 1425 ---- ---- ---- ---- 25.20 +.10 25.10 1430 ---- ---- ---- ---- 25.70 +.20 25.50 1435 ---- ---- ---- ---- 26.10 +.10 26.00 1440 ---- ---- ---- ---- 26.50 +.10 26.40 1445 ---- ---- ---- ---- 27.00 +.20 26.80 1450 ---- ---- ---- ---- 27.40 +.10 27.30 1455 ---- ---- ---- ---- 27.90 +.20 27.70 1460 ---- ---- ---- ---- 28.30 +.10 28.20 1465 ---- ---- ---- ---- 28.80 +.10 28.70 1470 ---- ---- ---- ---- 29.30 +.20 29.10 1475 ---- ---- ---- ---- 29.70 +.10 29.60 1480 ---- ---- ---- ---- 30.20 +.10 30.10 1485 ---- ---- ---- ---- 30.70 +.10 30.60 1490 ---- ---- ---- ---- 31.20 +.10 31.10 1495 ---- ---- ---- ---- 31.70 +.10 31.60 1500 ---- ---- ---- ---- 32.20 +.10 32.10 1505 ---- ---- ---- ---- 32.70 +.10 32.60 1510 ---- ---- ---- ---- 33.30 +.20 33.10 1515 ---- ---- ---- ---- 33.80 +.20 33.60 1520 ---- ---- ---- ---- 34.30 +.10 34.20 1525 ---- ---- ---- ---- 34.90 +.20 34.70 1530 ---- ---- ---- ---- 35.40 +.20 35.20 1535 ---- ---- ---- ---- 36.00 +.20 35.80 1540 ---- ---- ---- ---- 36.50 +.10 36.40 1545 ---- ---- ---- ---- 37.10 +.20 36.90 1550 ---- ---- ---- ---- 37.70 +.20 37.50 1555 ---- ---- ---- ---- 38.20 +.10 38.10 1560 ---- ---- ---- ---- 38.80 +.10 38.70 1565 ---- ---- ---- ---- 39.40 +.20 39.20 1570 ---- ---- ---- ---- 40.00 +.20 39.80 1575 ---- ---- ---- ---- 40.60 +.10 40.50 1580 ---- ---- ---- ---- 41.30 +.20 41.10 1585 ---- ---- ---- ---- 41.90 +.20 41.70 1590 ---- ---- ---- ---- 42.50 +.20 42.30 1595 ---- ---- ---- ---- 43.20 +.20 43.00 1600 ---- ---- ---- ---- 43.80 +.20 43.60 1605 ---- ---- ---- ---- 44.50 +.20 44.30 1610 ---- ---- ---- ---- 45.10 +.20 44.90 1615 ---- ---- ---- ---- 45.80 +.20 45.60 1620 ---- ---- ---- ---- 46.50 +.20 46.30 1625 ---- ---- ---- ---- 47.20 +.30 46.90 1630 ---- ---- ---- ---- 47.90 +.30 47.60 1635 ---- ---- ---- ---- 48.60 +.30 48.30 1640 ---- ---- ---- ---- 49.30 +.30 49.00 1645 ---- ---- ---- ---- 50.00 +.20 49.80 1650 ---- ---- ---- ---- 50.70 +.20 50.50 1655 ---- ---- ---- ---- 51.50 +.30 51.20 1660 ---- ---- ---- ---- 52.20 +.20 52.00 1665 ---- ---- ---- ---- 53.00 +.30 52.70 1670 ---- ---- ---- ---- 53.70 +.20 53.50 1675 ---- ---- ---- ---- 54.50 +.30 54.20 1680 ---- ---- ---- ---- 55.30 +.30 55.00 1685 ---- ---- ---- ---- 56.10 +.30 55.80 1690 ---- ---- ---- ---- 56.90 +.30 56.60 1695 ---- ---- ---- ---- 57.70 +.30 57.40 1700 ---- ---- ---- ---- 58.50 +.30 58.20 1705 ---- ---- ---- ---- 59.30 +.30 59.00 1710 ---- ---- ---- ---- 60.20 +.30 59.90 1715 ---- ---- ---- ---- 61.00 +.30 60.70 1720 ---- ---- ---- ---- 61.90 +.30 61.60 1725 ---- ---- ---- ---- 62.70 +.30 62.40 1730 ---- ---- ---- ---- 63.60 +.30 63.30 1735 ---- ---- ---- ---- 64.50 +.30 64.20 1740 ---- ---- ---- ---- 65.40 +.30 65.10 1745 ---- ---- ---- ---- 66.30 +.30 66.00 1750 ---- ---- ---- ---- 67.30 +.40 66.90 1755 ---- ---- ---- ---- 68.20 +.30 67.90 1760 ---- ---- ---- ---- 69.20 +.30 68.90 1765 ---- ---- ---- ---- 70.20 +.40 69.80 1770 ---- ---- ---- ---- 71.20 +.40 70.80 1775 ---- ---- ---- ---- 72.20 +.40 71.80 1780 ---- ---- ---- ---- 73.20 +.40 72.80 1785 ---- ---- ---- ---- 74.30 +.40 73.90 1790 ---- ---- ---- ---- 75.30 +.40 74.90 1795 ---- ---- ---- ---- 76.40 +.40 76.00 1800 ---- ---- ---- ---- 77.50 +.40 77.10 1805 ---- ---- ---- ---- 78.60 +.40 78.20 1810 ---- ---- ---- ---- 79.80 +.40 79.40 1815 ---- ---- ---- ---- 80.90 +.40 80.50 1820 ---- ---- ---- ---- 82.10 +.40 81.70 1825 ---- ---- ---- ---- 83.30 +.40 82.90 1830 ---- ---- ---- ---- 84.60 +.50 84.10 1835 ---- ---- ---- ---- 85.80 +.40 85.40 1840 ---- ---- ---- ---- 87.10 +.50 86.60 1845 ---- ---- ---- ---- 88.40 +.50 87.90 1850 ---- ---- ---- ---- 89.70 +.40 89.30 1855 ---- ---- ---- ---- 91.10 +.50 90.60 1860 ---- ---- ---- ---- 92.40 +.40 92.00 1865 ---- ---- ---- ---- 93.90 +.50 93.40 1870 ---- ---- ---- ---- 95.30 +.50 94.80 1875 ---- ---- ---- ---- 96.80 +.50 96.30 1880 ---- ---- ---- ---- 98.20 +.40 97.80 1885 ---- ---- ---- ---- 99.80 +.50 99.30 1890 ---- ---- ---- ---- 101.30 +.50 100.80 1895 ---- ---- ---- ---- 102.90 +.50 102.40 1900 ---- ---- ---- ---- 104.50 +.50 104.00 1905 ---- ---- ---- ---- 106.20 +.60 105.60 1910 ---- ---- ---- ---- 107.90 +.60 107.30 1915 ---- ---- ---- ---- 109.60 +.60 109.00 1920 ---- ---- ---- ---- 111.30 +.50 110.80 1925 ---- ---- ---- ---- 113.10 +.60 112.50 1930 ---- ---- ---- ---- 114.90 +.60 114.30 1935 ---- ---- ---- ---- 116.70 +.60 116.10 1940 ---- ---- ---- ---- 118.60 +.60 118.00 1945 ---- ---- ---- ---- 120.50 +.60 119.90 1950 ---- ---- ---- ---- 122.40 +.60 121.80 1955 ---- ---- ---- ---- 124.40 +.70 123.70 1960 ---- ---- ---- ---- 126.30 +.60 125.70 1965 ---- ---- ---- ---- 128.40 +.70 127.70 1970 ---- ---- ---- ---- 130.40 +.60 129.80 1975 ---- ---- ---- ---- 132.50 +.70 131.80 1980 ---- ---- ---- ---- 134.60 +.70 133.90 1985 ---- ---- ---- ---- 136.70 +.70 136.00 1990 ---- ---- ---- ---- 138.90 +.70 138.20 1995 ---- ---- ---- ---- 141.00 +.60 140.40 2000 ---- ---- ---- ---- 143.30 +.70 142.60 2005 ---- ---- ---- ---- 145.50 +.70 144.80 2010 ---- ---- ---- ---- 147.80 +.70 147.10 2015 ---- ---- ---- ---- 150.10 +.70 149.40 2020 ---- ---- ---- ---- 152.40 +.70 151.70 2025 ---- ---- ---- ---- 154.70 +.70 154.00 2030 ---- ---- ---- ---- 157.10 +.70 156.40 2035 ---- ---- ---- ---- 159.50 +.70 158.80 2040 ---- ---- ---- ---- 162.00 +.80 161.20 2045 ---- ---- ---- ---- 164.50 +.80 163.70 2050 ---- ---- ---- ---- 167.00 +.80 166.20 2055 ---- ---- ---- ---- 169.50 +.80 168.70 2060 ---- ---- ---- ---- 172.10 +.80 171.30 2065 ---- ---- ---- ---- 174.70 +.80 173.90 2070 ---- ---- ---- ---- 177.30 +.80 176.50 2075 ---- ---- ---- ---- 179.90 +.80 179.10 2080 ---- ---- ---- ---- 182.60 +.80 181.80 2085 ---- ---- ---- ---- 185.30 +.80 184.50 2090 ---- ---- ---- ---- 188.10 +.90 187.20 2095 ---- ---- ---- ---- 190.90 +.90 190.00 2100 ---- ---- ---- ---- 193.70 +.90 192.80 2105 ---- ---- ---- ---- 196.50 +.80 195.70 2110 ---- ---- ---- ---- 199.40 +.90 198.50 2115 ---- ---- ---- ---- 202.30 +.90 201.40 2120 ---- ---- ---- ---- 205.20 +.90 204.30 2125 ---- ---- ---- ---- 208.20 +.90 207.30 2130 ---- ---- ---- ---- 211.20 +.90 210.30 2135 ---- ---- ---- ---- 214.20 +.90 213.30 2140 ---- ---- ---- ---- 217.30 +1.00 216.30 2145 ---- ---- ---- ---- 220.30 +.90 219.40 2150 ---- ---- ---- ---- 223.40 +.90 222.50 2155 ---- ---- ---- ---- 226.60 +1.00 225.60 2160 ---- ---- ---- ---- 229.70 +.90 228.80 2165 ---- ---- ---- ---- 232.90 +.90 232.00 2170 ---- ---- ---- ---- 236.10 +.90 235.20 2175 ---- ---- ---- ---- 239.40 +1.00 238.40 2180 ---- ---- ---- ---- 242.70 +1.00 241.70 2185 ---- ---- ---- ---- 245.90 +1.00 244.90 2190 ---- ---- ---- ---- 249.30 +1.10 248.20 2195 ---- ---- ---- ---- 252.60 +1.00 251.60 2200 ---- ---- ---- ---- 255.90 +1.00 254.90 2205 ---- ---- ---- ---- 259.30 +1.00 258.30 2210 ---- ---- ---- ---- 262.70 +1.00 261.70 2215 ---- ---- ---- ---- 266.20 +1.10 265.10 2220 ---- ---- ---- ---- 269.60 +1.10 268.50 2225 ---- ---- ---- ---- 273.10 +1.10 272.00 2230 ---- ---- ---- ---- 276.60 +1.10 275.50 2235 ---- ---- ---- ---- 280.10 +1.10 279.00 2240 ---- ---- ---- ---- 283.60 +1.10 282.50 2245 ---- ---- ---- ---- 287.10 +1.10 286.00 2250 ---- ---- ---- ---- 290.70 +1.10 289.60 2255 ---- ---- ---- ---- 294.30 +1.10 293.20 2260 ---- ---- ---- ---- 297.90 +1.20 296.70 2265 ---- ---- ---- ---- 301.50 +1.20 300.30 2270 ---- ---- ---- ---- 305.10 +1.10 304.00 2275 ---- ---- ---- ---- 308.70 +1.10 307.60 2280 ---- ---- ---- ---- 312.40 +1.20 311.20 2285 ---- ---- ---- ---- 316.10 +1.20 314.90 2290 ---- ---- ---- ---- 319.80 +1.20 318.60 2295 ---- ---- ---- ---- 323.40 +1.10 322.30 2300 ---- ---- ---- ---- 327.20 +1.20 326.00 2305 ---- ---- ---- ---- 330.90 +1.20 329.70 2310 ---- ---- ---- ---- 334.60 +1.20 333.40 2315 ---- ---- ---- ---- 338.40 +1.20 337.20 2320 ---- ---- ---- ---- 342.10 +1.20 340.90 2325 ---- ---- ---- ---- 345.90 +1.20 344.70 2330 ---- ---- ---- ---- 349.70 +1.20 348.50 2335 ---- ---- ---- ---- 353.50 +1.20 352.30 2340 ---- ---- ---- ---- 357.30 +1.20 356.10 2345 ---- ---- ---- ---- 361.10 +1.20 359.90 2350 ---- ---- ---- ---- 365.00 +1.30 363.70 2355 ---- ---- ---- ---- 368.80 +1.30 367.50 2360 ---- ---- ---- ---- 372.70 +1.30 371.40 2365 ---- ---- ---- ---- 376.50 +1.20 375.30 2370 ---- ---- ---- ---- 380.40 +1.30 379.10 2375 ---- ---- ---- ---- 384.30 +1.30 383.00 2380 ---- ---- ---- ---- 388.20 +1.30 386.90 2390 ---- ---- ---- ---- 396.00 +1.30 394.70 2400 ---- ---- ---- ---- 403.90 +1.30 402.60 2410 ---- ---- ---- ---- 411.80 +1.30 410.50 2420 ---- ---- ---- ---- 419.80 +1.40 418.40 2425 ---- ---- ---- ---- 423.80 +1.40 422.40 2430 ---- ---- ---- ---- 427.80 +1.40 426.40 2440 ---- ---- ---- ---- 435.80 +1.30 434.50 2450 ---- ---- ---- ---- 443.90 +1.40 442.50 2460 ---- ---- ---- ---- 452.00 +1.40 450.60 2470 ---- ---- ---- ---- 460.20 +1.40 458.80 2475 ---- ---- ---- ---- 464.30 +1.50 462.80 2480 ---- ---- ---- ---- 468.40 +1.50 466.90 2500 ---- ---- ---- ---- 484.80 +1.40 483.40 2525 ---- ---- ---- ---- 505.60 +1.50 504.10 2550 ---- ---- ---- ---- 526.60 +1.50 525.10 2575 ---- ---- ---- ---- 547.80 +1.60 546.20 2600 ---- ---- ---- ---- 569.10 +1.60 567.50 2625 ---- ---- ---- ---- 590.60 +1.60 589.00 2650 ---- ---- ---- ---- 612.30 +1.60 610.70 2675 ---- ---- ---- ---- 634.10 +1.60 632.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 10.60 UNCH 10.60 1100 ---- ---- ---- ---- 11.70 UNCH 11.70 1125 ---- ---- ---- ---- 12.90 +.10 12.80 1150 ---- ---- ---- ---- 14.10 UNCH 14.10 1175 ---- ---- ---- ---- 15.50 +.10 15.40 1200 ---- ---- ---- ---- 16.90 +.10 16.80 1225 ---- ---- ---- ---- 18.40 UNCH 18.40 1250 ---- ---- ---- ---- 20.00 UNCH 20.00 1270 ---- ---- ---- ---- 21.40 +.10 21.30 1275 ---- ---- ---- ---- 21.80 +.10 21.70 1280 ---- ---- ---- ---- 22.10 +.10 22.00 1290 ---- ---- ---- ---- 22.80 +.10 22.70 1300 ---- ---- ---- ---- 23.60 +.10 23.50 1310 ---- ---- ---- ---- 24.30 +.10 24.20 1320 ---- ---- ---- ---- 25.10 +.10 25.00 1325 ---- ---- ---- ---- 25.50 +.10 25.40 1330 ---- ---- ---- ---- 25.90 +.10 25.80 1340 ---- ---- ---- ---- 26.70 +.10 26.60 1350 ---- ---- ---- ---- 27.60 +.20 27.40 1360 ---- ---- ---- ---- 28.40 +.10 28.30 1370 ---- ---- ---- ---- 29.30 +.10 29.20 1375 ---- ---- ---- ---- 29.70 +.10 29.60 1380 ---- ---- ---- ---- 30.20 +.20 30.00 1385 ---- ---- ---- ---- 30.60 +.10 30.50 1390 ---- ---- ---- ---- 31.10 +.20 30.90 1395 ---- ---- ---- ---- 31.50 +.10 31.40 1400 ---- ---- ---- ---- 32.00 +.10 31.90 1405 ---- ---- ---- ---- 32.50 +.20 32.30 1410 ---- ---- ---- ---- 33.00 +.20 32.80 1415 ---- ---- ---- ---- 33.40 +.10 33.30 1420 ---- ---- ---- ---- 33.90 +.10 33.80 1425 ---- ---- ---- ---- 34.40 +.10 34.30 1430 ---- ---- ---- ---- 34.90 +.10 34.80 1435 ---- ---- ---- ---- 35.40 +.10 35.30 1440 ---- ---- ---- ---- 35.90 +.10 35.80 1445 ---- ---- ---- ---- 36.40 +.10 36.30 1450 ---- ---- ---- ---- 37.00 +.20 36.80 1455 ---- ---- ---- ---- 37.50 +.20 37.30 1460 ---- ---- ---- ---- 38.00 +.10 37.90 1465 ---- ---- ---- ---- 38.60 +.20 38.40 1470 ---- ---- ---- ---- 39.10 +.20 38.90 1475 ---- ---- ---- ---- 39.60 +.10 39.50 1480 ---- ---- ---- ---- 40.20 +.20 40.00 1485 ---- ---- ---- ---- 40.80 +.20 40.60 1490 ---- ---- ---- ---- 41.30 +.20 41.10 1495 ---- ---- ---- ---- 41.90 +.20 41.70 1500 ---- ---- ---- ---- 42.50 +.20 42.30 1505 ---- ---- ---- ---- 43.10 +.20 42.90 1510 ---- ---- ---- ---- 43.60 +.10 43.50 1515 ---- ---- ---- ---- 44.20 +.20 44.00 1520 ---- ---- ---- ---- 44.80 +.20 44.60 1525 ---- ---- ---- ---- 45.40 +.20 45.20 1530 ---- ---- ---- ---- 46.10 +.20 45.90 1535 ---- ---- ---- ---- 46.70 +.20 46.50 1540 ---- ---- ---- ---- 47.30 +.20 47.10 1545 ---- ---- ---- ---- 47.90 +.20 47.70 1550 ---- ---- ---- ---- 48.60 +.20 48.40 1555 ---- ---- ---- ---- 49.20 +.20 49.00 1560 ---- ---- ---- ---- 49.90 +.20 49.70 1565 ---- ---- ---- ---- 50.50 +.20 50.30 1570 ---- ---- ---- ---- 51.20 +.20 51.00 1575 ---- ---- ---- ---- 51.90 +.30 51.60 1580 ---- ---- ---- ---- 52.50 +.20 52.30 1585 ---- ---- ---- ---- 53.20 +.20 53.00 1590 ---- ---- ---- ---- 53.90 +.20 53.70 1595 ---- ---- ---- ---- 54.60 +.20 54.40 1600 ---- ---- ---- ---- 55.30 +.20 55.10 1605 ---- ---- ---- ---- 56.00 +.20 55.80 1610 ---- ---- ---- ---- 56.80 +.30 56.50 1615 ---- ---- ---- ---- 57.50 +.30 57.20 1620 ---- ---- ---- ---- 58.20 +.20 58.00 1625 ---- ---- ---- ---- 59.00 +.30 58.70 1630 ---- ---- ---- ---- 59.70 +.30 59.40 1635 ---- ---- ---- ---- 60.50 +.30 60.20 1640 ---- ---- ---- ---- 61.20 +.20 61.00 1645 ---- ---- ---- ---- 62.00 +.30 61.70 1650 ---- ---- ---- ---- 62.80 +.30 62.50 1655 ---- ---- ---- ---- 63.60 +.30 63.30 1660 ---- ---- ---- ---- 64.40 +.30 64.10 1665 ---- ---- ---- ---- 65.20 +.30 64.90 1670 ---- ---- ---- ---- 66.00 +.30 65.70 1675 ---- ---- ---- ---- 66.80 +.30 66.50 1680 ---- ---- ---- ---- 67.60 +.30 67.30 1685 ---- ---- ---- ---- 68.50 +.40 68.10 1690 ---- ---- ---- ---- 69.30 +.30 69.00 1695 ---- ---- ---- ---- 70.20 +.40 69.80 1700 ---- ---- ---- ---- 71.00 +.30 70.70 1705 ---- ---- ---- ---- 71.90 +.40 71.50 1710 ---- ---- ---- ---- 72.80 +.40 72.40 1715 ---- ---- ---- ---- 73.60 +.30 73.30 1720 ---- ---- ---- ---- 74.50 +.30 74.20 1725 ---- ---- ---- ---- 75.40 +.30 75.10 1730 ---- ---- ---- ---- 76.30 +.30 76.00 1735 ---- ---- ---- ---- 77.30 +.40 76.90 1740 ---- ---- ---- ---- 78.20 +.40 77.80 1745 ---- ---- ---- ---- 79.10 +.30 78.80 1750 ---- ---- ---- ---- 80.10 +.40 79.70 1755 ---- ---- ---- ---- 81.00 +.30 80.70 1760 ---- ---- ---- ---- 82.00 +.40 81.60 1765 ---- ---- ---- ---- 83.00 +.40 82.60 1770 ---- ---- ---- ---- 84.00 +.40 83.60 1775 ---- ---- ---- ---- 85.00 +.40 84.60 1780 ---- ---- ---- ---- 86.00 +.40 85.60 1785 ---- ---- ---- ---- 87.10 +.40 86.70 1790 ---- ---- ---- ---- 88.10 +.40 87.70 1795 ---- ---- ---- ---- 89.20 +.40 88.80 1800 ---- ---- ---- ---- 90.30 +.40 89.90 1805 ---- ---- ---- ---- 91.40 +.40 91.00 1810 ---- ---- ---- ---- 92.50 +.40 92.10 1815 ---- ---- ---- ---- 93.70 +.50 93.20 1820 ---- ---- ---- ---- 94.80 +.40 94.40 1825 ---- ---- ---- ---- 96.00 +.40 95.60 1830 ---- ---- ---- ---- 97.20 +.40 96.80 1835 ---- ---- ---- ---- 98.40 +.40 98.00 1840 ---- ---- ---- ---- 99.70 +.50 99.20 1845 ---- ---- ---- ---- 100.90 +.40 100.50 1850 ---- ---- ---- ---- 102.20 +.50 101.70 1855 ---- ---- ---- ---- 103.50 +.50 103.00 1860 ---- ---- ---- ---- 104.90 +.50 104.40 1865 ---- ---- ---- ---- 106.20 +.50 105.70 1870 ---- ---- ---- ---- 107.60 +.50 107.10 1875 ---- ---- ---- ---- 109.00 +.50 108.50 1880 ---- ---- ---- ---- 110.40 +.50 109.90 1885 ---- ---- ---- ---- 111.90 +.50 111.40 1890 ---- ---- ---- ---- 113.40 +.60 112.80 1895 ---- ---- ---- ---- 114.90 +.60 114.30 1900 ---- ---- ---- ---- 116.40 +.50 115.90 1905 ---- ---- ---- ---- 118.00 +.60 117.40 1910 ---- ---- ---- ---- 119.60 +.60 119.00 1915 ---- ---- ---- ---- 121.20 +.50 120.70 1920 ---- ---- ---- ---- 122.90 +.60 122.30 1925 ---- ---- ---- ---- 124.60 +.60 124.00 1930 ---- ---- ---- ---- 126.30 +.60 125.70 1935 ---- ---- ---- ---- 128.10 +.60 127.50 1940 ---- ---- ---- ---- 129.90 +.60 129.30 1945 ---- ---- ---- ---- 131.70 +.60 131.10 1950 ---- ---- ---- ---- 133.60 +.70 132.90 1955 ---- ---- ---- ---- 135.50 +.70 134.80 1960 ---- ---- ---- ---- 137.40 +.70 136.70 1965 ---- ---- ---- ---- 139.30 +.60 138.70 1970 ---- ---- ---- ---- 141.30 +.70 140.60 1975 ---- ---- ---- ---- 143.30 +.70 142.60 1980 ---- ---- ---- ---- 145.30 +.60 144.70 1985 ---- ---- ---- ---- 147.40 +.70 146.70 1990 ---- ---- ---- ---- 149.50 +.70 148.80 1995 ---- ---- ---- ---- 151.60 +.70 150.90 2000 ---- ---- ---- ---- 153.80 +.80 153.00 2005 ---- ---- ---- ---- 155.90 +.70 155.20 2010 ---- ---- ---- ---- 158.10 +.70 157.40 2015 ---- ---- ---- ---- 160.40 +.80 159.60 2020 ---- ---- ---- ---- 162.60 +.70 161.90 2025 ---- ---- ---- ---- 164.90 +.70 164.20 2030 ---- ---- ---- ---- 167.20 +.70 166.50 2035 ---- ---- ---- ---- 169.60 +.80 168.80 2040 ---- ---- ---- ---- 171.90 +.70 171.20 2045 ---- ---- ---- ---- 174.30 +.80 173.50 2050 ---- ---- ---- ---- 176.70 +.70 176.00 2055 ---- ---- ---- ---- 179.20 +.80 178.40 2060 ---- ---- ---- ---- 181.70 +.80 180.90 2065 ---- ---- ---- ---- 184.20 +.80 183.40 2070 ---- ---- ---- ---- 186.70 +.80 185.90 2075 ---- ---- ---- ---- 189.30 +.80 188.50 2080 ---- ---- ---- ---- 191.90 +.90 191.00 2085 ---- ---- ---- ---- 194.50 +.80 193.70 2090 ---- ---- ---- ---- 197.20 +.90 196.30 2095 ---- ---- ---- ---- 199.80 +.80 199.00 2100 ---- ---- ---- ---- 202.60 +.90 201.70 2105 ---- ---- ---- ---- 205.30 +.90 204.40 2110 ---- ---- ---- ---- 208.10 +.90 207.20 2115 ---- ---- ---- ---- 210.90 +.90 210.00 2120 ---- ---- ---- ---- 213.70 +.90 212.80 2125 ---- ---- ---- ---- 216.60 +.90 215.70 2130 ---- ---- ---- ---- 219.50 +1.00 218.50 2135 ---- ---- ---- ---- 222.40 +.90 221.50 2140 ---- ---- ---- ---- 225.40 +1.00 224.40 2145 ---- ---- ---- ---- 228.30 +.90 227.40 2150 ---- ---- ---- ---- 231.40 +1.00 230.40 2155 ---- ---- ---- ---- 234.40 +1.00 233.40 2160 ---- ---- ---- ---- 237.50 +1.00 236.50 2165 ---- ---- ---- ---- 240.60 +1.00 239.60 2170 ---- ---- ---- ---- 243.70 +1.00 242.70 2175 ---- ---- ---- ---- 246.90 +1.00 245.90 2180 ---- ---- ---- ---- 250.10 +1.10 249.00 2185 ---- ---- ---- ---- 253.30 +1.10 252.20 2190 ---- ---- ---- ---- 256.50 +1.00 255.50 2195 ---- ---- ---- ---- 259.80 +1.10 258.70 2200 ---- ---- ---- ---- 263.10 +1.10 262.00 2205 ---- ---- ---- ---- 266.40 +1.10 265.30 2210 ---- ---- ---- ---- 269.70 +1.10 268.60 2215 ---- ---- ---- ---- 273.10 +1.10 272.00 2220 ---- ---- ---- ---- 276.40 +1.00 275.40 2225 ---- ---- ---- ---- 279.80 +1.10 278.70 2230 ---- ---- ---- ---- 283.30 +1.10 282.20 2235 ---- ---- ---- ---- 286.70 +1.10 285.60 2240 ---- ---- ---- ---- 290.20 +1.10 289.10 2245 ---- ---- ---- ---- 293.60 +1.10 292.50 2250 ---- ---- ---- ---- 297.10 +1.10 296.00 2255 ---- ---- ---- ---- 300.70 +1.20 299.50 2260 ---- ---- ---- ---- 304.20 +1.10 303.10 2265 ---- ---- ---- ---- 307.80 +1.20 306.60 2270 ---- ---- ---- ---- 311.30 +1.10 310.20 2275 ---- ---- ---- ---- 314.90 +1.10 313.80 2280 ---- ---- ---- ---- 318.50 +1.10 317.40 2285 ---- ---- ---- ---- 322.20 +1.20 321.00 2290 ---- ---- ---- ---- 325.80 +1.20 324.60 2295 ---- ---- ---- ---- 329.50 +1.20 328.30 2300 ---- ---- ---- ---- 333.10 +1.20 331.90 2305 ---- ---- ---- ---- 336.80 +1.20 335.60 2310 ---- ---- ---- ---- 340.50 +1.20 339.30 2315 ---- ---- ---- ---- 344.20 +1.20 343.00 2320 ---- ---- ---- ---- 347.90 +1.20 346.70 2325 ---- ---- ---- ---- 351.70 +1.30 350.40 2330 ---- ---- ---- ---- 355.40 +1.20 354.20 2335 ---- ---- ---- ---- 359.20 +1.30 357.90 2340 ---- ---- ---- ---- 362.90 +1.20 361.70 2345 ---- ---- ---- ---- 366.70 +1.20 365.50 2350 ---- ---- ---- ---- 370.50 +1.30 369.20 2355 ---- ---- ---- ---- 374.30 +1.30 373.00 2360 ---- ---- ---- ---- 378.10 +1.30 376.80 2365 ---- ---- ---- ---- 382.00 +1.30 380.70 2370 ---- ---- ---- ---- 385.80 +1.30 384.50 2375 ---- ---- ---- ---- 389.60 +1.30 388.30 2380 ---- ---- ---- ---- 393.50 +1.30 392.20 2385 ---- ---- ---- ---- 397.40 +1.40 396.00 2390 ---- ---- ---- ---- 401.20 +1.30 399.90 2400 ---- ---- ---- ---- 409.00 +1.30 407.70 2410 ---- ---- ---- ---- 416.90 +1.40 415.50 2420 ---- ---- ---- ---- 424.70 +1.40 423.30 2425 ---- ---- ---- ---- 428.70 +1.40 427.30 2430 ---- ---- ---- ---- 432.60 +1.40 431.20 2440 ---- ---- ---- ---- 440.60 +1.40 439.20 2450 ---- ---- ---- ---- 448.60 +1.50 447.10 2460 ---- ---- ---- ---- 456.60 +1.50 455.10 2470 ---- ---- ---- ---- 464.60 +1.40 463.20 2475 ---- ---- ---- ---- 468.70 +1.50 467.20 2480 ---- ---- ---- ---- 472.70 +1.40 471.30 2500 ---- ---- ---- ---- 489.00 +1.50 487.50 2525 ---- ---- ---- ---- 509.50 +1.50 508.00 2550 ---- ---- ---- ---- 530.30 +1.60 528.70 2575 ---- ---- ---- ---- 551.20 +1.60 549.60 2600 ---- ---- ---- ---- 572.30 +1.60 570.70 2625 ---- ---- ---- ---- 593.50 +1.60 591.90 2650 ---- ---- ---- ---- 614.90 +1.60 613.30 2675 ---- ---- ---- ---- 636.50 +1.60 634.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 33.80 +.10 33.70 1350 ---- ---- ---- ---- 36.20 +.20 36.00 1375 ---- ---- ---- ---- 38.70 +.20 38.50 1400 ---- ---- ---- ---- 41.30 +.20 41.10 1425 ---- ---- ---- ---- 44.00 +.20 43.80 1450 ---- ---- ---- ---- 46.90 +.20 46.70 1475 ---- ---- ---- ---- 49.90 +.20 49.70 1500 ---- ---- ---- ---- 53.00 +.20 52.80 1520 ---- ---- ---- ---- 55.60 +.20 55.40 1525 ---- ---- ---- ---- 56.30 +.20 56.10 1530 ---- ---- ---- ---- 57.00 +.30 56.70 1540 ---- ---- ---- ---- 58.30 +.20 58.10 1550 ---- ---- ---- ---- 59.70 +.20 59.50 1560 ---- ---- ---- ---- 61.10 +.20 60.90 1570 ---- ---- ---- ---- 62.60 +.30 62.30 1575 ---- ---- ---- ---- 63.30 +.30 63.00 1580 ---- ---- ---- ---- 64.00 +.20 63.80 1590 ---- ---- ---- ---- 65.50 +.20 65.30 1600 ---- ---- ---- ---- 67.00 +.20 66.80 1610 ---- ---- ---- ---- 68.60 +.30 68.30 1615 ---- ---- ---- ---- 69.40 +.30 69.10 1620 ---- ---- ---- ---- 70.10 +.30 69.80 1625 ---- ---- ---- ---- 70.90 +.30 70.60 1630 ---- ---- ---- ---- 71.70 +.30 71.40 1635 ---- ---- ---- ---- 72.50 +.30 72.20 1640 ---- ---- ---- ---- 73.40 +.40 73.00 1645 ---- ---- ---- ---- 74.20 +.30 73.90 1650 ---- ---- ---- ---- 75.00 +.30 74.70 1655 ---- ---- ---- ---- 75.80 +.30 75.50 1660 ---- ---- ---- ---- 76.70 +.40 76.30 1665 ---- ---- ---- ---- 77.50 +.30 77.20 1670 ---- ---- ---- ---- 78.40 +.40 78.00 1675 ---- ---- ---- ---- 79.20 +.30 78.90 1680 ---- ---- ---- ---- 80.10 +.30 79.80 1685 ---- ---- ---- ---- 81.00 +.40 80.60 1690 ---- ---- ---- ---- 81.90 +.40 81.50 1695 ---- ---- ---- ---- 82.80 +.40 82.40 1700 ---- ---- ---- ---- 83.70 +.40 83.30 1705 ---- ---- ---- ---- 84.60 +.40 84.20 1710 ---- ---- ---- ---- 85.50 +.40 85.10 1715 ---- ---- ---- ---- 86.40 +.40 86.00 1720 ---- ---- ---- ---- 87.30 +.40 86.90 1725 ---- ---- ---- ---- 88.30 +.40 87.90 1730 ---- ---- ---- ---- 89.20 +.40 88.80 1735 ---- ---- ---- ---- 90.20 +.40 89.80 1740 ---- ---- ---- ---- 91.10 +.40 90.70 1745 ---- ---- ---- ---- 92.10 +.40 91.70 1750 ---- ---- ---- ---- 93.10 +.40 92.70 1755 ---- ---- ---- ---- 94.10 +.50 93.60 1760 ---- ---- ---- ---- 95.10 +.50 94.60 1765 ---- ---- ---- ---- 96.10 +.50 95.60 1770 ---- ---- ---- ---- 97.10 +.40 96.70 1775 ---- ---- ---- ---- 98.10 +.40 97.70 1780 ---- ---- ---- ---- 99.20 +.50 98.70 1785 ---- ---- ---- ---- 100.30 +.50 99.80 1790 ---- ---- ---- ---- 101.30 +.40 100.90 1795 ---- ---- ---- ---- 102.40 +.50 101.90 1800 ---- ---- ---- ---- 103.50 +.50 103.00 1805 ---- ---- ---- ---- 104.60 +.40 104.20 1810 ---- ---- ---- ---- 105.80 +.50 105.30 1815 ---- ---- ---- ---- 106.90 +.50 106.40 1820 ---- ---- ---- ---- 108.10 +.50 107.60 1825 ---- ---- ---- ---- 109.30 +.50 108.80 1830 ---- ---- ---- ---- 110.50 +.50 110.00 1835 ---- ---- ---- ---- 111.70 +.50 111.20 1840 ---- ---- ---- ---- 113.00 +.60 112.40 1845 ---- ---- ---- ---- 114.20 +.50 113.70 1850 ---- ---- ---- ---- 115.50 +.50 115.00 1855 ---- ---- ---- ---- 116.80 +.50 116.30 1860 ---- ---- ---- ---- 118.20 +.60 117.60 1865 ---- ---- ---- ---- 119.50 +.50 119.00 1870 ---- ---- ---- ---- 120.90 +.60 120.30 1875 ---- ---- ---- ---- 122.30 +.60 121.70 1880 ---- ---- ---- ---- 123.70 +.60 123.10 1885 ---- ---- ---- ---- 125.20 +.60 124.60 1890 ---- ---- ---- ---- 126.60 +.50 126.10 1895 ---- ---- ---- ---- 128.10 +.60 127.50 1900 ---- ---- ---- ---- 129.70 +.60 129.10 1905 ---- ---- ---- ---- 131.20 +.60 130.60 1910 ---- ---- ---- ---- 132.80 +.60 132.20 1915 ---- ---- ---- ---- 134.40 +.60 133.80 1920 ---- ---- ---- ---- 136.10 +.60 135.50 1925 ---- ---- ---- ---- 137.80 +.70 137.10 1930 ---- ---- ---- ---- 139.50 +.60 138.90 1935 ---- ---- ---- ---- 141.20 +.60 140.60 1940 ---- ---- ---- ---- 143.00 +.60 142.40 1945 ---- ---- ---- ---- 144.80 +.60 144.20 1950 ---- ---- ---- ---- 146.70 +.70 146.00 1955 ---- ---- ---- ---- 148.50 +.60 147.90 1960 ---- ---- ---- ---- 150.50 +.70 149.80 1965 ---- ---- ---- ---- 152.40 +.70 151.70 1970 ---- ---- ---- ---- 154.40 +.80 153.60 1975 ---- ---- ---- ---- 156.30 +.70 155.60 1980 ---- ---- ---- ---- 158.40 +.70 157.70 1985 ---- ---- ---- ---- 160.40 +.70 159.70 1990 ---- ---- ---- ---- 162.50 +.70 161.80 1995 ---- ---- ---- ---- 164.60 +.70 163.90 2000 ---- ---- ---- ---- 166.80 +.80 166.00 2005 ---- ---- ---- ---- 168.90 +.70 168.20 2010 ---- ---- ---- ---- 171.10 +.70 170.40 2015 ---- ---- ---- ---- 173.30 +.70 172.60 2020 ---- ---- ---- ---- 175.60 +.80 174.80 2025 ---- ---- ---- ---- 177.90 +.80 177.10 2030 ---- ---- ---- ---- 180.20 +.80 179.40 2035 ---- ---- ---- ---- 182.50 +.80 181.70 2040 ---- ---- ---- ---- 184.90 +.80 184.10 2045 ---- ---- ---- ---- 187.20 +.80 186.40 2050 ---- ---- ---- ---- 189.70 +.90 188.80 2055 ---- ---- ---- ---- 192.10 +.80 191.30 2060 ---- ---- ---- ---- 194.60 +.90 193.70 2065 ---- ---- ---- ---- 197.10 +.90 196.20 2070 ---- ---- ---- ---- 199.60 +.90 198.70 2075 ---- ---- ---- ---- 202.10 +.90 201.20 2080 ---- ---- ---- ---- 204.70 +.90 203.80 2085 ---- ---- ---- ---- 207.30 +.90 206.40 2090 ---- ---- ---- ---- 209.90 +.90 209.00 2095 ---- ---- ---- ---- 212.60 +.90 211.70 2100 ---- ---- ---- ---- 215.30 +.90 214.40 2105 ---- ---- ---- ---- 218.00 +.90 217.10 2110 ---- ---- ---- ---- 220.80 +1.00 219.80 2115 ---- ---- ---- ---- 223.50 +.90 222.60 2120 ---- ---- ---- ---- 226.40 +1.00 225.40 2125 ---- ---- ---- ---- 229.20 +1.00 228.20 2130 ---- ---- ---- ---- 232.10 +1.00 231.10 2135 ---- ---- ---- ---- 235.00 +1.00 234.00 2140 ---- ---- ---- ---- 237.90 +1.00 236.90 2145 ---- ---- ---- ---- 240.90 +1.00 239.90 2150 ---- ---- ---- ---- 243.80 +.90 242.90 2155 ---- ---- ---- ---- 246.90 +1.00 245.90 2160 ---- ---- ---- ---- 249.90 +1.00 248.90 2165 ---- ---- ---- ---- 253.00 +1.00 252.00 2170 ---- ---- ---- ---- 256.10 +1.00 255.10 2175 ---- ---- ---- ---- 259.20 +1.00 258.20 2180 ---- ---- ---- ---- 262.40 +1.00 261.40 2185 ---- ---- ---- ---- 265.60 +1.10 264.50 2190 ---- ---- ---- ---- 268.80 +1.00 267.80 2195 ---- ---- ---- ---- 272.10 +1.10 271.00 2200 ---- ---- ---- ---- 275.30 +1.10 274.20 2205 ---- ---- ---- ---- 278.60 +1.10 277.50 2210 ---- ---- ---- ---- 281.90 +1.10 280.80 2215 ---- ---- ---- ---- 285.30 +1.10 284.20 2220 ---- ---- ---- ---- 288.60 +1.10 287.50 2225 ---- ---- ---- ---- 292.00 +1.10 290.90 2230 ---- ---- ---- ---- 295.40 +1.10 294.30 2235 ---- ---- ---- ---- 298.90 +1.20 297.70 2240 ---- ---- ---- ---- 302.30 +1.10 301.20 2245 ---- ---- ---- ---- 305.80 +1.20 304.60 2250 ---- ---- ---- ---- 309.30 +1.20 308.10 2255 ---- ---- ---- ---- 312.80 +1.20 311.60 2260 ---- ---- ---- ---- 316.30 +1.10 315.20 2265 ---- ---- ---- ---- 319.90 +1.20 318.70 2270 ---- ---- ---- ---- 323.40 +1.10 322.30 2275 ---- ---- ---- ---- 327.00 +1.20 325.80 2280 ---- ---- ---- ---- 330.60 +1.20 329.40 2285 ---- ---- ---- ---- 334.20 +1.20 333.00 2290 ---- ---- ---- ---- 337.90 +1.20 336.70 2295 ---- ---- ---- ---- 341.50 +1.20 340.30 2300 ---- ---- ---- ---- 345.20 +1.20 344.00 2305 ---- ---- ---- ---- 348.90 +1.30 347.60 2310 ---- ---- ---- ---- 352.60 +1.30 351.30 2315 ---- ---- ---- ---- 356.30 +1.30 355.00 2320 ---- ---- ---- ---- 360.00 +1.30 358.70 2325 ---- ---- ---- ---- 363.70 +1.30 362.40 2330 ---- ---- ---- ---- 367.40 +1.20 366.20 2335 ---- ---- ---- ---- 371.20 +1.30 369.90 2340 ---- ---- ---- ---- 375.00 +1.30 373.70 2345 ---- ---- ---- ---- 378.70 +1.30 377.40 2350 ---- ---- ---- ---- 382.50 +1.30 381.20 2355 ---- ---- ---- ---- 386.30 +1.30 385.00 2360 ---- ---- ---- ---- 390.10 +1.30 388.80 2365 ---- ---- ---- ---- 393.90 +1.30 392.60 2370 ---- ---- ---- ---- 397.70 +1.30 396.40 2375 ---- ---- ---- ---- 401.60 +1.40 400.20 2380 ---- ---- ---- ---- 405.40 +1.30 404.10 2385 ---- ---- ---- ---- 409.30 +1.40 407.90 2390 ---- ---- ---- ---- 413.20 +1.40 411.80 2395 ---- ---- ---- ---- 417.00 +1.30 415.70 2400 ---- ---- ---- ---- 420.90 +1.40 419.50 2410 ---- ---- ---- ---- 428.70 +1.40 427.30 2420 ---- ---- ---- ---- 436.60 +1.40 435.20 2425 ---- ---- ---- ---- 440.50 +1.40 439.10 2430 ---- ---- ---- ---- 444.40 +1.40 443.00 2440 ---- ---- ---- ---- 452.40 +1.50 450.90 2450 ---- ---- ---- ---- 460.30 +1.40 458.90 2460 ---- ---- ---- ---- 468.30 +1.50 466.80 2470 ---- ---- ---- ---- 476.30 +1.50 474.80 2475 ---- ---- ---- ---- 480.30 +1.40 478.90 2480 ---- ---- ---- ---- 484.40 +1.50 482.90 2490 ---- ---- ---- ---- 492.50 +1.50 491.00 2500 ---- ---- ---- ---- 500.60 +1.50 499.10 2525 ---- ---- ---- ---- 521.00 +1.50 519.50 2550 ---- ---- ---- ---- 541.70 +1.60 540.10 2575 ---- ---- ---- ---- 562.50 +1.60 560.90 2600 ---- ---- ---- ---- 583.50 +1.70 581.80 2625 ---- ---- ---- ---- 604.60 +1.60 603.00 2650 ---- ---- ---- ---- 625.90 +1.70 624.20 2675 ---- ---- ---- ---- 647.40 +1.70 645.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.60 +.20 44.40 1375 ---- ---- ---- ---- 47.40 +.20 47.20 1400 ---- ---- ---- ---- 50.20 +.10 50.10 1425 ---- ---- ---- ---- 53.20 +.20 53.00 1450 ---- ---- ---- ---- 56.30 +.20 56.10 1475 ---- ---- ---- ---- 59.60 +.30 59.30 1500 ---- ---- ---- ---- 62.90 +.20 62.70 1525 ---- ---- ---- ---- 66.40 +.30 66.10 1530 ---- ---- ---- ---- 67.10 +.20 66.90 1540 ---- ---- ---- ---- 68.60 +.30 68.30 1550 ---- ---- ---- ---- 70.00 +.30 69.70 1560 ---- ---- ---- ---- 71.50 +.30 71.20 1570 ---- ---- ---- ---- 73.00 +.30 72.70 1575 ---- ---- ---- ---- 73.80 +.30 73.50 1580 ---- ---- ---- ---- 74.60 +.40 74.20 1590 ---- ---- ---- ---- 76.10 +.30 75.80 1600 ---- ---- ---- ---- 77.70 +.30 77.40 1610 ---- ---- ---- ---- 79.30 +.30 79.00 1620 ---- ---- ---- ---- 80.90 +.30 80.60 1625 ---- ---- ---- ---- 81.70 +.30 81.40 1630 ---- ---- ---- ---- 82.60 +.40 82.20 1635 ---- ---- ---- ---- 83.40 +.40 83.00 1640 ---- ---- ---- ---- 84.20 +.30 83.90 1645 ---- ---- ---- ---- 85.10 +.40 84.70 1650 ---- ---- ---- ---- 85.90 +.30 85.60 1655 ---- ---- ---- ---- 86.80 +.40 86.40 1660 ---- ---- ---- ---- 87.60 +.30 87.30 1665 ---- ---- ---- ---- 88.50 +.30 88.20 1670 ---- ---- ---- ---- 89.40 +.40 89.00 1675 ---- ---- ---- ---- 90.30 +.40 89.90 1680 ---- ---- ---- ---- 91.20 +.40 90.80 1685 ---- ---- ---- ---- 92.10 +.40 91.70 1690 ---- ---- ---- ---- 93.00 +.40 92.60 1695 ---- ---- ---- ---- 93.90 +.40 93.50 1700 ---- ---- ---- ---- 94.80 +.40 94.40 1705 ---- ---- ---- ---- 95.70 +.40 95.30 1710 ---- ---- ---- ---- 96.70 +.50 96.20 1715 ---- ---- ---- ---- 97.60 +.40 97.20 1720 ---- ---- ---- ---- 98.50 +.40 98.10 1725 ---- ---- ---- ---- 99.50 +.40 99.10 1730 ---- ---- ---- ---- 100.40 +.40 100.00 1735 ---- ---- ---- ---- 101.40 +.40 101.00 1740 ---- ---- ---- ---- 102.40 +.50 101.90 1745 ---- ---- ---- ---- 103.40 +.50 102.90 1750 ---- ---- ---- ---- 104.30 +.40 103.90 1755 ---- ---- ---- ---- 105.30 +.40 104.90 1760 ---- ---- ---- ---- 106.30 +.40 105.90 1765 ---- ---- ---- ---- 107.30 +.40 106.90 1770 ---- ---- ---- ---- 108.40 +.50 107.90 1775 ---- ---- ---- ---- 109.40 +.50 108.90 1780 ---- ---- ---- ---- 110.40 +.40 110.00 1785 ---- ---- ---- ---- 111.50 +.50 111.00 1790 ---- ---- ---- ---- 112.50 +.40 112.10 1795 ---- ---- ---- ---- 113.60 +.50 113.10 1800 ---- ---- ---- ---- 114.70 +.50 114.20 1805 ---- ---- ---- ---- 115.80 +.50 115.30 1810 ---- ---- ---- ---- 116.90 +.50 116.40 1815 ---- ---- ---- ---- 118.00 +.50 117.50 1820 ---- ---- ---- ---- 119.20 +.50 118.70 1825 ---- ---- ---- ---- 120.30 +.50 119.80 1830 ---- ---- ---- ---- 121.50 +.50 121.00 1835 ---- ---- ---- ---- 122.70 +.50 122.20 1840 ---- ---- ---- ---- 123.90 +.50 123.40 1845 ---- ---- ---- ---- 125.10 +.50 124.60 1850 ---- ---- ---- ---- 126.40 +.60 125.80 1855 ---- ---- ---- ---- 127.60 +.50 127.10 1860 ---- ---- ---- ---- 128.90 +.60 128.30 1865 ---- ---- ---- ---- 130.20 +.60 129.60 1870 ---- ---- ---- ---- 131.50 +.50 131.00 1875 ---- ---- ---- ---- 132.90 +.60 132.30 1880 ---- ---- ---- ---- 134.20 +.60 133.60 1885 ---- ---- ---- ---- 135.60 +.60 135.00 1890 ---- ---- ---- ---- 137.00 +.60 136.40 1895 ---- ---- ---- ---- 138.50 +.60 137.90 1900 ---- ---- ---- ---- 139.90 +.60 139.30 1905 ---- ---- ---- ---- 141.40 +.60 140.80 1910 ---- ---- ---- ---- 142.90 +.60 142.30 1915 ---- ---- ---- ---- 144.50 +.70 143.80 1920 ---- ---- ---- ---- 146.00 +.60 145.40 1925 ---- ---- ---- ---- 147.60 +.60 147.00 1930 ---- ---- ---- ---- 149.30 +.70 148.60 1935 ---- ---- ---- ---- 150.90 +.60 150.30 1940 ---- ---- ---- ---- 152.60 +.60 152.00 1945 ---- ---- ---- ---- 154.30 +.60 153.70 1950 ---- ---- ---- ---- 156.10 +.70 155.40 1955 ---- ---- ---- ---- 157.90 +.70 157.20 1960 ---- ---- ---- ---- 159.70 +.70 159.00 1965 ---- ---- ---- ---- 161.60 +.70 160.90 1970 ---- ---- ---- ---- 163.40 +.70 162.70 1975 ---- ---- ---- ---- 165.30 +.70 164.60 1980 ---- ---- ---- ---- 167.30 +.70 166.60 1985 ---- ---- ---- ---- 169.30 +.80 168.50 1990 ---- ---- ---- ---- 171.30 +.80 170.50 1995 ---- ---- ---- ---- 173.30 +.70 172.60 2000 ---- ---- ---- ---- 175.40 +.80 174.60 2005 ---- ---- ---- ---- 177.50 +.80 176.70 2010 ---- ---- ---- ---- 179.60 +.80 178.80 2015 ---- ---- ---- ---- 181.80 +.80 181.00 2020 ---- ---- ---- ---- 183.90 +.70 183.20 2025 ---- ---- ---- ---- 186.10 +.70 185.40 2030 ---- ---- ---- ---- 188.40 +.80 187.60 2035 ---- ---- ---- ---- 190.60 +.80 189.80 2040 ---- ---- ---- ---- 192.90 +.80 192.10 2045 ---- ---- ---- ---- 195.30 +.90 194.40 2050 ---- ---- ---- ---- 197.60 +.80 196.80 2055 ---- ---- ---- ---- 200.00 +.90 199.10 2060 ---- ---- ---- ---- 202.40 +.90 201.50 2065 ---- ---- ---- ---- 204.80 +.90 203.90 2070 ---- ---- ---- ---- 207.20 +.80 206.40 2075 ---- ---- ---- ---- 209.70 +.90 208.80 2080 ---- ---- ---- ---- 212.20 +.90 211.30 2085 ---- ---- ---- ---- 214.70 +.90 213.80 2090 ---- ---- ---- ---- 217.30 +.90 216.40 2095 ---- ---- ---- ---- 219.90 +.90 219.00 2100 ---- ---- ---- ---- 222.50 +.90 221.60 2105 ---- ---- ---- ---- 225.10 +.90 224.20 2110 ---- ---- ---- ---- 227.80 +.90 226.90 2115 ---- ---- ---- ---- 230.50 +.90 229.60 2120 ---- ---- ---- ---- 233.20 +.90 232.30 2125 ---- ---- ---- ---- 236.00 +1.00 235.00 2130 ---- ---- ---- ---- 238.80 +1.00 237.80 2135 ---- ---- ---- ---- 241.60 +1.00 240.60 2140 ---- ---- ---- ---- 244.40 +1.00 243.40 2145 ---- ---- ---- ---- 247.30 +1.00 246.30 2150 ---- ---- ---- ---- 250.20 +1.00 249.20 2155 ---- ---- ---- ---- 253.10 +1.00 252.10 2160 ---- ---- ---- ---- 256.10 +1.00 255.10 2165 ---- ---- ---- ---- 259.10 +1.00 258.10 2170 ---- ---- ---- ---- 262.10 +1.00 261.10 2175 ---- ---- ---- ---- 265.20 +1.00 264.20 2180 ---- ---- ---- ---- 268.30 +1.10 267.20 2185 ---- ---- ---- ---- 271.40 +1.10 270.30 2190 ---- ---- ---- ---- 274.50 +1.00 273.50 2195 ---- ---- ---- ---- 277.70 +1.10 276.60 2200 ---- ---- ---- ---- 280.90 +1.10 279.80 2205 ---- ---- ---- ---- 284.10 +1.10 283.00 2210 ---- ---- ---- ---- 287.40 +1.10 286.30 2215 ---- ---- ---- ---- 290.60 +1.10 289.50 2220 ---- ---- ---- ---- 293.90 +1.10 292.80 2225 ---- ---- ---- ---- 297.30 +1.10 296.20 2230 ---- ---- ---- ---- 300.60 +1.10 299.50 2235 ---- ---- ---- ---- 304.00 +1.10 302.90 2240 ---- ---- ---- ---- 307.40 +1.10 306.30 2245 ---- ---- ---- ---- 310.80 +1.10 309.70 2250 ---- ---- ---- ---- 314.20 +1.10 313.10 2255 ---- ---- ---- ---- 317.70 +1.10 316.60 2260 ---- ---- ---- ---- 321.20 +1.20 320.00 2265 ---- ---- ---- ---- 324.70 +1.20 323.50 2270 ---- ---- ---- ---- 328.20 +1.20 327.00 2275 ---- ---- ---- ---- 331.80 +1.20 330.60 2280 ---- ---- ---- ---- 335.30 +1.20 334.10 2285 ---- ---- ---- ---- 338.90 +1.20 337.70 2290 ---- ---- ---- ---- 342.50 +1.20 341.30 2295 ---- ---- ---- ---- 346.10 +1.20 344.90 2300 ---- ---- ---- ---- 349.70 +1.20 348.50 2305 ---- ---- ---- ---- 353.40 +1.30 352.10 2310 ---- ---- ---- ---- 357.00 +1.20 355.80 2315 ---- ---- ---- ---- 360.70 +1.20 359.50 2320 ---- ---- ---- ---- 364.40 +1.30 363.10 2325 ---- ---- ---- ---- 368.10 +1.30 366.80 2330 ---- ---- ---- ---- 371.80 +1.20 370.60 2335 ---- ---- ---- ---- 375.50 +1.20 374.30 2340 ---- ---- ---- ---- 379.30 +1.30 378.00 2345 ---- ---- ---- ---- 383.00 +1.30 381.70 2350 ---- ---- ---- ---- 386.80 +1.30 385.50 2355 ---- ---- ---- ---- 390.60 +1.30 389.30 2360 ---- ---- ---- ---- 394.30 +1.30 393.00 2365 ---- ---- ---- ---- 398.10 +1.30 396.80 2370 ---- ---- ---- ---- 401.90 +1.30 400.60 2375 ---- ---- ---- ---- 405.80 +1.40 404.40 2380 ---- ---- ---- ---- 409.60 +1.40 408.20 2385 ---- ---- ---- ---- 413.40 +1.30 412.10 2390 ---- ---- ---- ---- 417.30 +1.40 415.90 2400 ---- ---- ---- ---- 425.00 +1.40 423.60 2410 ---- ---- ---- ---- 432.70 +1.30 431.40 2420 ---- ---- ---- ---- 440.50 +1.40 439.10 2425 ---- ---- ---- ---- 444.40 +1.40 443.00 2430 ---- ---- ---- ---- 448.40 +1.40 447.00 2440 ---- ---- ---- ---- 456.20 +1.40 454.80 2450 ---- ---- ---- ---- 464.10 +1.40 462.70 2460 ---- ---- ---- ---- 472.10 +1.50 470.60 2470 ---- ---- ---- ---- 480.00 +1.40 478.60 2475 ---- ---- ---- ---- 484.00 +1.40 482.60 2480 ---- ---- ---- ---- 488.00 +1.40 486.60 2500 ---- ---- ---- ---- 504.10 +1.40 502.70 2525 ---- ---- ---- ---- 524.50 +1.60 522.90 2550 ---- ---- ---- ---- 545.00 +1.60 543.40 2575 ---- ---- ---- ---- 565.70 +1.60 564.10 2600 ---- ---- ---- ---- 586.50 +1.60 584.90 2625 ---- ---- ---- ---- 607.50 +1.60 605.90 2650 ---- ---- ---- ---- 628.70 +1.60 627.10 2675 ---- ---- ---- ---- 650.10 +1.70 648.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 53.30 +.20 53.10 1375 ---- ---- ---- ---- 56.30 +.20 56.10 1400 ---- ---- ---- ---- 59.40 +.20 59.20 1425 ---- ---- ---- ---- 62.60 +.20 62.40 1450 ---- ---- ---- ---- 65.90 +.20 65.70 1475 ---- ---- ---- ---- 69.40 +.30 69.10 1500 ---- ---- ---- ---- 72.90 +.20 72.70 1525 ---- ---- ---- ---- 76.60 +.30 76.30 1550 ---- ---- ---- ---- 80.40 +.30 80.10 1560 ---- ---- ---- ---- 82.00 +.30 81.70 1570 ---- ---- ---- ---- 83.60 +.40 83.20 1575 ---- ---- ---- ---- 84.40 +.40 84.00 1580 ---- ---- ---- ---- 85.20 +.40 84.80 1590 ---- ---- ---- ---- 86.80 +.40 86.40 1600 ---- ---- ---- ---- 88.40 +.30 88.10 1610 ---- ---- ---- ---- 90.10 +.40 89.70 1620 ---- ---- ---- ---- 91.80 +.40 91.40 1625 ---- ---- ---- ---- 92.60 +.30 92.30 1630 ---- ---- ---- ---- 93.50 +.40 93.10 1640 ---- ---- ---- ---- 95.20 +.40 94.80 1650 ---- ---- ---- ---- 97.00 +.40 96.60 1655 ---- ---- ---- ---- 97.90 +.40 97.50 1660 ---- ---- ---- ---- 98.70 +.30 98.40 1665 ---- ---- ---- ---- 99.60 +.40 99.20 1670 ---- ---- ---- ---- 100.50 +.40 100.10 1675 ---- ---- ---- ---- 101.50 +.50 101.00 1680 ---- ---- ---- ---- 102.40 +.40 102.00 1685 ---- ---- ---- ---- 103.30 +.40 102.90 1690 ---- ---- ---- ---- 104.20 +.40 103.80 1695 ---- ---- ---- ---- 105.10 +.40 104.70 1700 ---- ---- ---- ---- 106.10 +.40 105.70 1705 ---- ---- ---- ---- 107.00 +.40 106.60 1710 ---- ---- ---- ---- 108.00 +.50 107.50 1715 ---- ---- ---- ---- 108.90 +.40 108.50 1720 ---- ---- ---- ---- 109.90 +.40 109.50 1725 ---- ---- ---- ---- 110.90 +.50 110.40 1730 ---- ---- ---- ---- 111.80 +.40 111.40 1735 ---- ---- ---- ---- 112.80 +.40 112.40 1740 ---- ---- ---- ---- 113.80 +.40 113.40 1745 ---- ---- ---- ---- 114.80 +.50 114.30 1750 ---- ---- ---- ---- 115.80 +.50 115.30 1755 ---- ---- ---- ---- 116.80 +.40 116.40 1760 ---- ---- ---- ---- 117.80 +.40 117.40 1765 ---- ---- ---- ---- 118.90 +.50 118.40 1770 ---- ---- ---- ---- 119.90 +.50 119.40 1775 ---- ---- ---- ---- 120.90 +.50 120.40 1780 ---- ---- ---- ---- 122.00 +.50 121.50 1785 ---- ---- ---- ---- 123.00 +.50 122.50 1790 ---- ---- ---- ---- 124.10 +.50 123.60 1795 ---- ---- ---- ---- 125.20 +.50 124.70 1800 ---- ---- ---- ---- 126.30 +.60 125.70 1805 ---- ---- ---- ---- 127.40 +.60 126.80 1810 ---- ---- ---- ---- 128.50 +.60 127.90 1815 ---- ---- ---- ---- 129.60 +.50 129.10 1820 ---- ---- ---- ---- 130.70 +.50 130.20 1825 ---- ---- ---- ---- 131.90 +.60 131.30 1830 ---- ---- ---- ---- 133.00 +.50 132.50 1835 ---- ---- ---- ---- 134.20 +.50 133.70 1840 ---- ---- ---- ---- 135.40 +.50 134.90 1845 ---- ---- ---- ---- 136.60 +.50 136.10 1850 ---- ---- ---- ---- 137.90 +.60 137.30 1855 ---- ---- ---- ---- 139.10 +.60 138.50 1860 ---- ---- ---- ---- 140.40 +.60 139.80 1865 ---- ---- ---- ---- 141.60 +.50 141.10 1870 ---- ---- ---- ---- 143.00 +.60 142.40 1875 ---- ---- ---- ---- 144.30 +.60 143.70 1880 ---- ---- ---- ---- 145.60 +.60 145.00 1885 ---- ---- ---- ---- 147.00 +.60 146.40 1890 ---- ---- ---- ---- 148.40 +.60 147.80 1895 ---- ---- ---- ---- 149.80 +.60 149.20 1900 ---- ---- ---- ---- 151.20 +.60 150.60 1905 ---- ---- ---- ---- 152.70 +.60 152.10 1910 ---- ---- ---- ---- 154.20 +.70 153.50 1915 ---- ---- ---- ---- 155.70 +.70 155.00 1920 ---- ---- ---- ---- 157.20 +.60 156.60 1925 ---- ---- ---- ---- 158.80 +.70 158.10 1930 ---- ---- ---- ---- 160.40 +.70 159.70 1935 ---- ---- ---- ---- 162.00 +.70 161.30 1940 ---- ---- ---- ---- 163.70 +.70 163.00 1945 ---- ---- ---- ---- 165.40 +.70 164.70 1950 ---- ---- ---- ---- 167.10 +.70 166.40 1955 ---- ---- ---- ---- 168.80 +.70 168.10 1960 ---- ---- ---- ---- 170.60 +.70 169.90 1965 ---- ---- ---- ---- 172.40 +.70 171.70 1970 ---- ---- ---- ---- 174.30 +.80 173.50 1975 ---- ---- ---- ---- 176.10 +.70 175.40 1980 ---- ---- ---- ---- 178.10 +.80 177.30 1985 ---- ---- ---- ---- 180.00 +.70 179.30 1990 ---- ---- ---- ---- 182.00 +.80 181.20 1995 ---- ---- ---- ---- 184.00 +.80 183.20 2000 ---- ---- ---- ---- 186.00 +.70 185.30 2005 ---- ---- ---- ---- 188.10 +.80 187.30 2010 ---- ---- ---- ---- 190.20 +.80 189.40 2015 ---- ---- ---- ---- 192.30 +.80 191.50 2020 ---- ---- ---- ---- 194.50 +.80 193.70 2025 ---- ---- ---- ---- 196.70 +.80 195.90 2030 ---- ---- ---- ---- 198.90 +.80 198.10 2035 ---- ---- ---- ---- 201.10 +.80 200.30 2040 ---- ---- ---- ---- 203.40 +.80 202.60 2045 ---- ---- ---- ---- 205.70 +.90 204.80 2050 ---- ---- ---- ---- 208.00 +.80 207.20 2055 ---- ---- ---- ---- 210.30 +.80 209.50 2060 ---- ---- ---- ---- 212.70 +.80 211.90 2065 ---- ---- ---- ---- 215.10 +.80 214.30 2070 ---- ---- ---- ---- 217.50 +.80 216.70 2075 ---- ---- ---- ---- 220.00 +.90 219.10 2080 ---- ---- ---- ---- 222.50 +.90 221.60 2085 ---- ---- ---- ---- 225.00 +.90 224.10 2090 ---- ---- ---- ---- 227.50 +.90 226.60 2095 ---- ---- ---- ---- 230.00 +.90 229.10 2100 ---- ---- ---- ---- 232.60 +.90 231.70 2105 ---- ---- ---- ---- 235.20 +.90 234.30 2110 ---- ---- ---- ---- 237.90 +.90 237.00 2115 ---- ---- ---- ---- 240.60 +1.00 239.60 2120 ---- ---- ---- ---- 243.30 +1.00 242.30 2125 ---- ---- ---- ---- 246.00 +1.00 245.00 2130 ---- ---- ---- ---- 248.70 +.90 247.80 2135 ---- ---- ---- ---- 251.50 +.90 250.60 2140 ---- ---- ---- ---- 254.30 +.90 253.40 2145 ---- ---- ---- ---- 257.20 +1.00 256.20 2150 ---- ---- ---- ---- 260.00 +.90 259.10 2155 ---- ---- ---- ---- 262.90 +.90 262.00 2160 ---- ---- ---- ---- 265.90 +1.00 264.90 2165 ---- ---- ---- ---- 268.80 +1.00 267.80 2170 ---- ---- ---- ---- 271.80 +1.00 270.80 2175 ---- ---- ---- ---- 274.90 +1.10 273.80 2180 ---- ---- ---- ---- 277.90 +1.00 276.90 2185 ---- ---- ---- ---- 281.00 +1.00 280.00 2190 ---- ---- ---- ---- 284.10 +1.00 283.10 2195 ---- ---- ---- ---- 287.30 +1.10 286.20 2200 ---- ---- ---- ---- 290.40 +1.00 289.40 2205 ---- ---- ---- ---- 293.60 +1.00 292.60 2210 ---- ---- ---- ---- 296.80 +1.00 295.80 2215 ---- ---- ---- ---- 300.10 +1.10 299.00 2220 ---- ---- ---- ---- 303.40 +1.10 302.30 2225 ---- ---- ---- ---- 306.70 +1.10 305.60 2230 ---- ---- ---- ---- 310.00 +1.10 308.90 2235 ---- ---- ---- ---- 313.40 +1.10 312.30 2240 ---- ---- ---- ---- 316.70 +1.10 315.60 2245 ---- ---- ---- ---- 320.10 +1.10 319.00 2250 ---- ---- ---- ---- 323.60 +1.20 322.40 2255 ---- ---- ---- ---- 327.00 +1.10 325.90 2260 ---- ---- ---- ---- 330.50 +1.20 329.30 2265 ---- ---- ---- ---- 334.00 +1.20 332.80 2270 ---- ---- ---- ---- 337.50 +1.20 336.30 2275 ---- ---- ---- ---- 341.00 +1.20 339.80 2280 ---- ---- ---- ---- 344.60 +1.20 343.40 2285 ---- ---- ---- ---- 348.10 +1.20 346.90 2290 ---- ---- ---- ---- 351.70 +1.20 350.50 2295 ---- ---- ---- ---- 355.30 +1.20 354.10 2300 ---- ---- ---- ---- 358.90 +1.20 357.70 2305 ---- ---- ---- ---- 362.60 +1.20 361.40 2310 ---- ---- ---- ---- 366.20 +1.20 365.00 2315 ---- ---- ---- ---- 369.90 +1.20 368.70 2320 ---- ---- ---- ---- 373.60 +1.20 372.40 2325 ---- ---- ---- ---- 377.30 +1.30 376.00 2330 ---- ---- ---- ---- 381.00 +1.20 379.80 2335 ---- ---- ---- ---- 384.70 +1.20 383.50 2340 ---- ---- ---- ---- 388.50 +1.30 387.20 2345 ---- ---- ---- ---- 392.20 +1.30 390.90 2350 ---- ---- ---- ---- 396.00 +1.30 394.70 2355 ---- ---- ---- ---- 399.80 +1.30 398.50 2360 ---- ---- ---- ---- 403.50 +1.30 402.20 2365 ---- ---- ---- ---- 407.30 +1.30 406.00 2370 ---- ---- ---- ---- 411.10 +1.30 409.80 2375 ---- ---- ---- ---- 414.90 +1.30 413.60 2380 ---- ---- ---- ---- 418.80 +1.40 417.40 2385 ---- ---- ---- ---- 422.60 +1.30 421.30 2390 ---- ---- ---- ---- 426.40 +1.30 425.10 2395 ---- ---- ---- ---- 430.30 +1.30 429.00 2400 ---- ---- ---- ---- 434.20 +1.40 432.80 2410 ---- ---- ---- ---- 441.90 +1.40 440.50 2420 ---- ---- ---- ---- 449.70 +1.40 448.30 2425 ---- ---- ---- ---- 453.60 +1.40 452.20 2430 ---- ---- ---- ---- 457.50 +1.40 456.10 2440 ---- ---- ---- ---- 465.40 +1.40 464.00 2450 ---- ---- ---- ---- 473.30 +1.40 471.90 2460 ---- ---- ---- ---- 481.20 +1.40 479.80 2470 ---- ---- ---- ---- 489.20 +1.50 487.70 2475 ---- ---- ---- ---- 493.20 +1.50 491.70 2480 ---- ---- ---- ---- 497.20 +1.50 495.70 2490 ---- ---- ---- ---- 505.20 +1.50 503.70 2500 ---- ---- ---- ---- 513.30 +1.50 511.80 2525 ---- ---- ---- ---- 533.50 +1.50 532.00 2550 ---- ---- ---- ---- 554.00 +1.50 552.50 2575 ---- ---- ---- ---- 574.70 +1.60 573.10 2600 ---- ---- ---- ---- 595.50 +1.60 593.90 2625 ---- ---- ---- ---- 616.50 +1.60 614.90 2650 ---- ---- ---- ---- 637.60 +1.60 636.00 2675 ---- ---- ---- ---- 658.90 +1.70 657.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 64.60 +.20 64.40 1400 ---- ---- ---- ---- 67.90 +.20 67.70 1425 ---- ---- ---- ---- 71.30 +.20 71.10 1450 ---- ---- ---- ---- 74.80 +.30 74.50 1475 ---- ---- ---- ---- 78.40 +.30 78.10 1500 ---- ---- ---- ---- 82.10 +.30 81.80 1525 ---- ---- ---- ---- 85.90 +.30 85.60 1550 ---- ---- ---- ---- 89.80 +.30 89.50 1570 ---- ---- ---- ---- 93.10 +.40 92.70 1575 ---- ---- ---- ---- 93.90 +.40 93.50 1580 ---- ---- ---- ---- 94.70 +.30 94.40 1590 ---- ---- ---- ---- 96.40 +.40 96.00 1600 ---- ---- ---- ---- 98.00 +.30 97.70 1610 ---- ---- ---- ---- 99.70 +.30 99.40 1620 ---- ---- ---- ---- 101.50 +.40 101.10 1625 ---- ---- ---- ---- 102.30 +.40 101.90 1630 ---- ---- ---- ---- 103.20 +.40 102.80 1640 ---- ---- ---- ---- 105.00 +.40 104.60 1650 ---- ---- ---- ---- 106.70 +.40 106.30 1660 ---- ---- ---- ---- 108.50 +.40 108.10 1670 ---- ---- ---- ---- 110.40 +.50 109.90 1675 ---- ---- ---- ---- 111.30 +.40 110.90 1680 ---- ---- ---- ---- 112.20 +.40 111.80 1685 ---- ---- ---- ---- 113.10 +.40 112.70 1690 ---- ---- ---- ---- 114.10 +.50 113.60 1695 ---- ---- ---- ---- 115.00 +.40 114.60 1700 ---- ---- ---- ---- 115.90 +.40 115.50 1705 ---- ---- ---- ---- 116.90 +.50 116.40 1710 ---- ---- ---- ---- 117.90 +.50 117.40 1715 ---- ---- ---- ---- 118.80 +.40 118.40 1720 ---- ---- ---- ---- 119.80 +.50 119.30 1725 ---- ---- ---- ---- 120.80 +.50 120.30 1730 ---- ---- ---- ---- 121.70 +.40 121.30 1735 ---- ---- ---- ---- 122.70 +.50 122.20 1740 ---- ---- ---- ---- 123.70 +.50 123.20 1745 ---- ---- ---- ---- 124.70 +.50 124.20 1750 ---- ---- ---- ---- 125.70 +.50 125.20 1755 ---- ---- ---- ---- 126.70 +.50 126.20 1760 ---- ---- ---- ---- 127.70 +.50 127.20 1765 ---- ---- ---- ---- 128.80 +.60 128.20 1770 ---- ---- ---- ---- 129.80 +.50 129.30 1775 ---- ---- ---- ---- 130.80 +.50 130.30 1780 ---- ---- ---- ---- 131.80 +.50 131.30 1785 ---- ---- ---- ---- 132.90 +.50 132.40 1790 ---- ---- ---- ---- 133.90 +.50 133.40 1795 ---- ---- ---- ---- 135.00 +.50 134.50 1800 ---- ---- ---- ---- 136.10 +.60 135.50 1805 ---- ---- ---- ---- 137.20 +.60 136.60 1810 ---- ---- ---- ---- 138.20 +.50 137.70 1815 ---- ---- ---- ---- 139.30 +.50 138.80 1820 ---- ---- ---- ---- 140.50 +.60 139.90 1825 ---- ---- ---- ---- 141.60 +.60 141.00 1830 ---- ---- ---- ---- 142.70 +.50 142.20 1835 ---- ---- ---- ---- 143.90 +.60 143.30 1840 ---- ---- ---- ---- 145.00 +.50 144.50 1845 ---- ---- ---- ---- 146.20 +.60 145.60 1850 ---- ---- ---- ---- 147.40 +.60 146.80 1855 ---- ---- ---- ---- 148.60 +.60 148.00 1860 ---- ---- ---- ---- 149.80 +.60 149.20 1865 ---- ---- ---- ---- 151.10 +.60 150.50 1870 ---- ---- ---- ---- 152.30 +.60 151.70 1875 ---- ---- ---- ---- 153.60 +.60 153.00 1880 ---- ---- ---- ---- 154.90 +.60 154.30 1885 ---- ---- ---- ---- 156.20 +.60 155.60 1890 ---- ---- ---- ---- 157.50 +.60 156.90 1895 ---- ---- ---- ---- 158.90 +.60 158.30 1900 ---- ---- ---- ---- 160.30 +.70 159.60 1905 ---- ---- ---- ---- 161.70 +.70 161.00 1910 ---- ---- ---- ---- 163.10 +.60 162.50 1915 ---- ---- ---- ---- 164.60 +.70 163.90 1920 ---- ---- ---- ---- 166.00 +.60 165.40 1925 ---- ---- ---- ---- 167.50 +.60 166.90 1930 ---- ---- ---- ---- 169.10 +.70 168.40 1935 ---- ---- ---- ---- 170.60 +.70 169.90 1940 ---- ---- ---- ---- 172.20 +.70 171.50 1945 ---- ---- ---- ---- 173.80 +.70 173.10 1950 ---- ---- ---- ---- 175.40 +.70 174.70 1955 ---- ---- ---- ---- 177.10 +.70 176.40 1960 ---- ---- ---- ---- 178.80 +.70 178.10 1965 ---- ---- ---- ---- 180.50 +.70 179.80 1970 ---- ---- ---- ---- 182.30 +.70 181.60 1975 ---- ---- ---- ---- 184.10 +.70 183.40 1980 ---- ---- ---- ---- 185.90 +.70 185.20 1985 ---- ---- ---- ---- 187.80 +.70 187.10 1990 ---- ---- ---- ---- 189.70 +.80 188.90 1995 ---- ---- ---- ---- 191.60 +.70 190.90 2000 ---- ---- ---- ---- 193.60 +.80 192.80 2005 ---- ---- ---- ---- 195.60 +.80 194.80 2010 ---- ---- ---- ---- 197.60 +.80 196.80 2015 ---- ---- ---- ---- 199.70 +.80 198.90 2020 ---- ---- ---- ---- 201.80 +.80 201.00 2025 ---- ---- ---- ---- 203.90 +.80 203.10 2030 ---- ---- ---- ---- 206.00 +.80 205.20 2035 ---- ---- ---- ---- 208.20 +.80 207.40 2040 ---- ---- ---- ---- 210.40 +.80 209.60 2045 ---- ---- ---- ---- 212.60 +.80 211.80 2050 ---- ---- ---- ---- 214.90 +.80 214.10 2055 ---- ---- ---- ---- 217.20 +.90 216.30 2060 ---- ---- ---- ---- 219.50 +.90 218.60 2065 ---- ---- ---- ---- 221.80 +.80 221.00 2070 ---- ---- ---- ---- 224.20 +.90 223.30 2075 ---- ---- ---- ---- 226.60 +.90 225.70 2080 ---- ---- ---- ---- 229.00 +.90 228.10 2085 ---- ---- ---- ---- 231.50 +.90 230.60 2090 ---- ---- ---- ---- 233.90 +.90 233.00 2095 ---- ---- ---- ---- 236.40 +.90 235.50 2100 ---- ---- ---- ---- 238.90 +.90 238.00 2105 ---- ---- ---- ---- 241.50 +.90 240.60 2110 ---- ---- ---- ---- 244.10 +1.00 243.10 2115 ---- ---- ---- ---- 246.70 +1.00 245.70 2120 ---- ---- ---- ---- 249.30 +.90 248.40 2125 ---- ---- ---- ---- 252.00 +1.00 251.00 2130 ---- ---- ---- ---- 254.60 +.90 253.70 2135 ---- ---- ---- ---- 257.40 +1.00 256.40 2140 ---- ---- ---- ---- 260.10 +1.00 259.10 2145 ---- ---- ---- ---- 262.90 +1.00 261.90 2150 ---- ---- ---- ---- 265.70 +1.00 264.70 2155 ---- ---- ---- ---- 268.50 +1.00 267.50 2160 ---- ---- ---- ---- 271.40 +1.00 270.40 2165 ---- ---- ---- ---- 274.30 +1.10 273.20 2170 ---- ---- ---- ---- 277.20 +1.00 276.20 2175 ---- ---- ---- ---- 280.10 +1.00 279.10 2180 ---- ---- ---- ---- 283.10 +1.00 282.10 2185 ---- ---- ---- ---- 286.10 +1.00 285.10 2190 ---- ---- ---- ---- 289.20 +1.10 288.10 2195 ---- ---- ---- ---- 292.20 +1.00 291.20 2200 ---- ---- ---- ---- 295.30 +1.00 294.30 2205 ---- ---- ---- ---- 298.50 +1.10 297.40 2210 ---- ---- ---- ---- 301.60 +1.00 300.60 2215 ---- ---- ---- ---- 304.80 +1.00 303.80 2220 ---- ---- ---- ---- 308.10 +1.10 307.00 2225 ---- ---- ---- ---- 311.30 +1.10 310.20 2230 ---- ---- ---- ---- 314.60 +1.10 313.50 2235 ---- ---- ---- ---- 317.90 +1.10 316.80 2240 ---- ---- ---- ---- 321.20 +1.10 320.10 2245 ---- ---- ---- ---- 324.60 +1.20 323.40 2250 ---- ---- ---- ---- 327.90 +1.10 326.80 2255 ---- ---- ---- ---- 331.30 +1.10 330.20 2260 ---- ---- ---- ---- 334.70 +1.10 333.60 2265 ---- ---- ---- ---- 338.20 +1.20 337.00 2270 ---- ---- ---- ---- 341.70 +1.20 340.50 2275 ---- ---- ---- ---- 345.20 +1.20 344.00 2280 ---- ---- ---- ---- 348.70 +1.20 347.50 2285 ---- ---- ---- ---- 352.20 +1.20 351.00 2290 ---- ---- ---- ---- 355.70 +1.10 354.60 2295 ---- ---- ---- ---- 359.30 +1.20 358.10 2300 ---- ---- ---- ---- 362.90 +1.20 361.70 2305 ---- ---- ---- ---- 366.50 +1.20 365.30 2310 ---- ---- ---- ---- 370.10 +1.20 368.90 2315 ---- ---- ---- ---- 373.80 +1.20 372.60 2320 ---- ---- ---- ---- 377.40 +1.20 376.20 2325 ---- ---- ---- ---- 381.10 +1.20 379.90 2330 ---- ---- ---- ---- 384.80 +1.20 383.60 2335 ---- ---- ---- ---- 388.50 +1.20 387.30 2340 ---- ---- ---- ---- 392.20 +1.20 391.00 2345 ---- ---- ---- ---- 396.00 +1.30 394.70 2350 ---- ---- ---- ---- 399.70 +1.30 398.40 2355 ---- ---- ---- ---- 403.50 +1.30 402.20 2360 ---- ---- ---- ---- 407.20 +1.30 405.90 2365 ---- ---- ---- ---- 411.00 +1.30 409.70 2370 ---- ---- ---- ---- 414.80 +1.30 413.50 2375 ---- ---- ---- ---- 418.60 +1.30 417.30 2380 ---- ---- ---- ---- 422.40 +1.30 421.10 2385 ---- ---- ---- ---- 426.20 +1.30 424.90 2390 ---- ---- ---- ---- 430.10 +1.40 428.70 2395 ---- ---- ---- ---- 433.90 +1.30 432.60 2400 ---- ---- ---- ---- 437.70 +1.30 436.40 2405 ---- ---- ---- ---- 441.60 +1.30 440.30 2410 ---- ---- ---- ---- 445.50 +1.40 444.10 2415 ---- ---- ---- ---- 449.30 +1.30 448.00 2420 ---- ---- ---- ---- 453.20 +1.30 451.90 2425 ---- ---- ---- ---- 457.10 +1.30 455.80 2430 ---- ---- ---- ---- 461.00 +1.30 459.70 2440 ---- ---- ---- ---- 468.90 +1.40 467.50 2450 ---- ---- ---- ---- 476.70 +1.40 475.30 2460 ---- ---- ---- ---- 484.60 +1.40 483.20 2470 ---- ---- ---- ---- 492.60 +1.50 491.10 2475 ---- ---- ---- ---- 496.50 +1.40 495.10 2480 ---- ---- ---- ---- 500.50 +1.40 499.10 2490 ---- ---- ---- ---- 508.50 +1.40 507.10 2500 ---- ---- ---- ---- 516.60 +1.50 515.10 2510 ---- ---- ---- ---- 524.60 +1.40 523.20 2525 ---- ---- ---- ---- 536.80 +1.50 535.30 2550 ---- ---- ---- ---- 557.20 +1.50 555.70 2575 ---- ---- ---- ---- 577.80 +1.60 576.20 2600 ---- ---- ---- ---- 598.50 +1.60 596.90 2625 ---- ---- ---- ---- 619.40 +1.60 617.80 2650 ---- ---- ---- ---- 640.50 +1.60 638.90 2675 ---- ---- ---- ---- 661.70 +1.60 660.10 2700 ---- ---- ---- ---- 683.10 +1.70 681.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 76.80 +.20 76.60 1425 ---- ---- ---- ---- 80.40 +.30 80.10 1450 ---- ---- ---- ---- 84.00 +.30 83.70 1475 ---- ---- ---- ---- 87.80 +.30 87.50 1500 ---- ---- ---- ---- 91.60 +.30 91.30 1525 ---- ---- ---- ---- 95.60 +.40 95.20 1550 ---- ---- ---- ---- 99.60 +.30 99.30 1575 ---- ---- ---- ---- 103.80 +.40 103.40 1580 ---- ---- ---- ---- 104.60 +.30 104.30 1590 ---- ---- ---- ---- 106.30 +.30 106.00 1600 ---- ---- ---- ---- 108.10 +.40 107.70 1610 ---- ---- ---- ---- 109.80 +.40 109.40 1620 ---- ---- ---- ---- 111.60 +.40 111.20 1625 ---- ---- ---- ---- 112.40 +.40 112.00 1630 ---- ---- ---- ---- 113.30 +.40 112.90 1640 ---- ---- ---- ---- 115.10 +.40 114.70 1650 ---- ---- ---- ---- 116.90 +.40 116.50 1660 ---- ---- ---- ---- 118.80 +.50 118.30 1670 ---- ---- ---- ---- 120.60 +.40 120.20 1675 ---- ---- ---- ---- 121.60 +.50 121.10 1680 ---- ---- ---- ---- 122.50 +.50 122.00 1685 ---- ---- ---- ---- 123.40 +.40 123.00 1690 ---- ---- ---- ---- 124.40 +.50 123.90 1695 ---- ---- ---- ---- 125.30 +.40 124.90 1700 ---- ---- ---- ---- 126.30 +.50 125.80 1705 ---- ---- ---- ---- 127.30 +.50 126.80 1710 ---- ---- ---- ---- 128.20 +.40 127.80 1715 ---- ---- ---- ---- 129.20 +.50 128.70 1720 ---- ---- ---- ---- 130.20 +.50 129.70 1725 ---- ---- ---- ---- 131.20 +.50 130.70 1730 ---- ---- ---- ---- 132.20 +.50 131.70 1735 ---- ---- ---- ---- 133.10 +.50 132.60 1740 ---- ---- ---- ---- 134.10 +.50 133.60 1745 ---- ---- ---- ---- 135.20 +.60 134.60 1750 ---- ---- ---- ---- 136.20 +.60 135.60 1755 ---- ---- ---- ---- 137.20 +.50 136.70 1760 ---- ---- ---- ---- 138.20 +.50 137.70 1765 ---- ---- ---- ---- 139.20 +.50 138.70 1770 ---- ---- ---- ---- 140.30 +.60 139.70 1775 ---- ---- ---- ---- 141.30 +.50 140.80 1780 ---- ---- ---- ---- 142.30 +.50 141.80 1785 ---- ---- ---- ---- 143.40 +.60 142.80 1790 ---- ---- ---- ---- 144.40 +.50 143.90 1795 ---- ---- ---- ---- 145.50 +.60 144.90 1800 ---- ---- ---- ---- 146.60 +.60 146.00 1805 ---- ---- ---- ---- 147.60 +.50 147.10 1810 ---- ---- ---- ---- 148.70 +.50 148.20 1815 ---- ---- ---- ---- 149.80 +.60 149.20 1820 ---- ---- ---- ---- 150.90 +.60 150.30 1825 ---- ---- ---- ---- 152.00 +.60 151.40 1830 ---- ---- ---- ---- 153.20 +.60 152.60 1835 ---- ---- ---- ---- 154.30 +.60 153.70 1840 ---- ---- ---- ---- 155.40 +.60 154.80 1845 ---- ---- ---- ---- 156.60 +.60 156.00 1850 ---- ---- ---- ---- 157.80 +.60 157.20 1855 ---- ---- ---- ---- 159.00 +.70 158.30 1860 ---- ---- ---- ---- 160.20 +.70 159.50 1865 ---- ---- ---- ---- 161.40 +.60 160.80 1870 ---- ---- ---- ---- 162.60 +.60 162.00 1875 ---- ---- ---- ---- 163.90 +.70 163.20 1880 ---- ---- ---- ---- 165.10 +.60 164.50 1885 ---- ---- ---- ---- 166.40 +.60 165.80 1890 ---- ---- ---- ---- 167.70 +.60 167.10 1895 ---- ---- ---- ---- 169.10 +.70 168.40 1900 ---- ---- ---- ---- 170.40 +.70 169.70 1905 ---- ---- ---- ---- 171.80 +.70 171.10 1910 ---- ---- ---- ---- 173.20 +.70 172.50 1915 ---- ---- ---- ---- 174.60 +.70 173.90 1920 ---- ---- ---- ---- 176.00 +.70 175.30 1925 ---- ---- ---- ---- 177.50 +.70 176.80 1930 ---- ---- ---- ---- 179.00 +.70 178.30 1935 ---- ---- ---- ---- 180.50 +.70 179.80 1940 ---- ---- ---- ---- 182.00 +.70 181.30 1945 ---- ---- ---- ---- 183.60 +.70 182.90 1950 ---- ---- ---- ---- 185.20 +.70 184.50 1955 ---- ---- ---- ---- 186.80 +.70 186.10 1960 ---- ---- ---- ---- 188.50 +.80 187.70 1965 ---- ---- ---- ---- 190.10 +.70 189.40 1970 ---- ---- ---- ---- 191.90 +.80 191.10 1975 ---- ---- ---- ---- 193.60 +.70 192.90 1980 ---- ---- ---- ---- 195.40 +.80 194.60 1985 ---- ---- ---- ---- 197.20 +.70 196.50 1990 ---- ---- ---- ---- 199.10 +.80 198.30 1995 ---- ---- ---- ---- 201.00 +.80 200.20 2000 ---- ---- ---- ---- 202.90 +.80 202.10 2005 ---- ---- ---- ---- 204.80 +.80 204.00 2010 ---- ---- ---- ---- 206.80 +.80 206.00 2015 ---- ---- ---- ---- 208.80 +.80 208.00 2020 ---- ---- ---- ---- 210.90 +.80 210.10 2025 ---- ---- ---- ---- 212.90 +.80 212.10 2030 ---- ---- ---- ---- 215.00 +.80 214.20 2035 ---- ---- ---- ---- 217.20 +.80 216.40 2040 ---- ---- ---- ---- 219.40 +.90 218.50 2045 ---- ---- ---- ---- 221.60 +.90 220.70 2050 ---- ---- ---- ---- 223.80 +.90 222.90 2055 ---- ---- ---- ---- 226.00 +.80 225.20 2060 ---- ---- ---- ---- 228.30 +.80 227.50 2065 ---- ---- ---- ---- 230.60 +.80 229.80 2070 ---- ---- ---- ---- 233.00 +.90 232.10 2075 ---- ---- ---- ---- 235.30 +.90 234.40 2080 ---- ---- ---- ---- 237.70 +.90 236.80 2085 ---- ---- ---- ---- 240.10 +.90 239.20 2090 ---- ---- ---- ---- 242.60 +.90 241.70 2095 ---- ---- ---- ---- 245.00 +.90 244.10 2100 ---- ---- ---- ---- 247.50 +.90 246.60 2105 ---- ---- ---- ---- 250.00 +.90 249.10 2110 ---- ---- ---- ---- 252.60 +1.00 251.60 2115 ---- ---- ---- ---- 255.10 +.90 254.20 2120 ---- ---- ---- ---- 257.70 +.90 256.80 2125 ---- ---- ---- ---- 260.40 +1.00 259.40 2130 ---- ---- ---- ---- 263.00 +.90 262.10 2135 ---- ---- ---- ---- 265.70 +1.00 264.70 2140 ---- ---- ---- ---- 268.40 +1.00 267.40 2145 ---- ---- ---- ---- 271.10 +.90 270.20 2150 ---- ---- ---- ---- 273.90 +1.00 272.90 2155 ---- ---- ---- ---- 276.70 +1.00 275.70 2160 ---- ---- ---- ---- 279.50 +1.00 278.50 2165 ---- ---- ---- ---- 282.40 +1.00 281.40 2170 ---- ---- ---- ---- 285.30 +1.10 284.20 2175 ---- ---- ---- ---- 288.20 +1.10 287.10 2180 ---- ---- ---- ---- 291.10 +1.00 290.10 2185 ---- ---- ---- ---- 294.10 +1.00 293.10 2190 ---- ---- ---- ---- 297.10 +1.00 296.10 2195 ---- ---- ---- ---- 300.10 +1.00 299.10 2200 ---- ---- ---- ---- 303.20 +1.10 302.10 2205 ---- ---- ---- ---- 306.30 +1.10 305.20 2210 ---- ---- ---- ---- 309.40 +1.00 308.40 2215 ---- ---- ---- ---- 312.60 +1.10 311.50 2220 ---- ---- ---- ---- 315.80 +1.10 314.70 2225 ---- ---- ---- ---- 319.00 +1.10 317.90 2230 ---- ---- ---- ---- 322.20 +1.10 321.10 2235 ---- ---- ---- ---- 325.50 +1.10 324.40 2240 ---- ---- ---- ---- 328.80 +1.10 327.70 2245 ---- ---- ---- ---- 332.10 +1.10 331.00 2250 ---- ---- ---- ---- 335.50 +1.20 334.30 2255 ---- ---- ---- ---- 338.90 +1.20 337.70 2260 ---- ---- ---- ---- 342.30 +1.20 341.10 2265 ---- ---- ---- ---- 345.70 +1.20 344.50 2270 ---- ---- ---- ---- 349.10 +1.10 348.00 2275 ---- ---- ---- ---- 352.60 +1.20 351.40 2280 ---- ---- ---- ---- 356.10 +1.20 354.90 2285 ---- ---- ---- ---- 359.60 +1.20 358.40 2290 ---- ---- ---- ---- 363.10 +1.10 362.00 2295 ---- ---- ---- ---- 366.70 +1.20 365.50 2300 ---- ---- ---- ---- 370.30 +1.20 369.10 2305 ---- ---- ---- ---- 373.90 +1.20 372.70 2310 ---- ---- ---- ---- 377.50 +1.20 376.30 2315 ---- ---- ---- ---- 381.10 +1.20 379.90 2320 ---- ---- ---- ---- 384.80 +1.30 383.50 2325 ---- ---- ---- ---- 388.40 +1.20 387.20 2330 ---- ---- ---- ---- 392.10 +1.20 390.90 2335 ---- ---- ---- ---- 395.80 +1.20 394.60 2340 ---- ---- ---- ---- 399.50 +1.20 398.30 2345 ---- ---- ---- ---- 403.30 +1.30 402.00 2350 ---- ---- ---- ---- 407.00 +1.30 405.70 2355 ---- ---- ---- ---- 410.80 +1.30 409.50 2360 ---- ---- ---- ---- 414.50 +1.30 413.20 2365 ---- ---- ---- ---- 418.30 +1.30 417.00 2370 ---- ---- ---- ---- 422.10 +1.30 420.80 2375 ---- ---- ---- ---- 425.90 +1.30 424.60 2380 ---- ---- ---- ---- 429.70 +1.30 428.40 2385 ---- ---- ---- ---- 433.50 +1.30 432.20 2390 ---- ---- ---- ---- 437.40 +1.40 436.00 2395 ---- ---- ---- ---- 441.20 +1.30 439.90 2400 ---- ---- ---- ---- 445.10 +1.40 443.70 2405 ---- ---- ---- ---- 448.90 +1.30 447.60 2410 ---- ---- ---- ---- 452.80 +1.40 451.40 2415 ---- ---- ---- ---- 456.70 +1.40 455.30 2420 ---- ---- ---- ---- 460.60 +1.40 459.20 2425 ---- ---- ---- ---- 464.40 +1.30 463.10 2430 ---- ---- ---- ---- 468.40 +1.40 467.00 2440 ---- ---- ---- ---- 476.20 +1.40 474.80 2450 ---- ---- ---- ---- 484.10 +1.50 482.60 2460 ---- ---- ---- ---- 492.00 +1.50 490.50 2470 ---- ---- ---- ---- 499.90 +1.40 498.50 2475 ---- ---- ---- ---- 503.90 +1.50 502.40 2480 ---- ---- ---- ---- 507.90 +1.50 506.40 2490 ---- ---- ---- ---- 515.90 +1.50 514.40 2500 ---- ---- ---- ---- 523.90 +1.50 522.40 2510 ---- ---- ---- ---- 532.00 +1.50 530.50 2520 ---- ---- ---- ---- 540.00 +1.40 538.60 2525 ---- ---- ---- ---- 544.10 +1.50 542.60 2550 ---- ---- ---- ---- 564.50 +1.50 563.00 2575 ---- ---- ---- ---- 585.10 +1.60 583.50 2600 ---- ---- ---- ---- 605.80 +1.60 604.20 2625 ---- ---- ---- ---- 626.70 +1.60 625.10 2650 ---- ---- ---- ---- 647.80 +1.70 646.10 2675 ---- ---- ---- ---- 669.00 +1.70 667.30 2700 ---- ---- ---- ---- 690.30 +1.70 688.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 122.10 +.40 121.70 1650 ---- ---- ---- ---- 126.70 +.50 126.20 1675 ---- ---- ---- ---- 131.40 +.50 130.90 1700 ---- ---- ---- ---- 136.10 +.50 135.60 1725 ---- ---- ---- ---- 141.00 +.50 140.50 1750 ---- ---- ---- ---- 146.00 +.50 145.50 1775 ---- ---- ---- ---- 151.10 +.50 150.60 1800 ---- ---- ---- ---- 156.40 +.60 155.80 1820 ---- ---- ---- ---- 160.70 +.60 160.10 1825 ---- ---- ---- ---- 161.70 +.60 161.10 1830 ---- ---- ---- ---- 162.80 +.60 162.20 1840 ---- ---- ---- ---- 165.10 +.70 164.40 1850 ---- ---- ---- ---- 167.30 +.60 166.70 1860 ---- ---- ---- ---- 169.60 +.60 169.00 1870 ---- ---- ---- ---- 172.00 +.70 171.30 1875 ---- ---- ---- ---- 173.20 +.70 172.50 1880 ---- ---- ---- ---- 174.40 +.60 173.80 1890 ---- ---- ---- ---- 176.90 +.70 176.20 1900 ---- ---- ---- ---- 179.40 +.60 178.80 1910 ---- ---- ---- ---- 182.00 +.60 181.40 1915 ---- ---- ---- ---- 183.40 +.70 182.70 1920 ---- ---- ---- ---- 184.70 +.70 184.00 1925 ---- ---- ---- ---- 186.10 +.70 185.40 1930 ---- ---- ---- ---- 187.50 +.70 186.80 1935 ---- ---- ---- ---- 188.90 +.70 188.20 1940 ---- ---- ---- ---- 190.40 +.70 189.70 1945 ---- ---- ---- ---- 191.90 +.70 191.20 1950 ---- ---- ---- ---- 193.40 +.70 192.70 1955 ---- ---- ---- ---- 194.90 +.70 194.20 1960 ---- ---- ---- ---- 196.50 +.80 195.70 1965 ---- ---- ---- ---- 198.00 +.70 197.30 1970 ---- ---- ---- ---- 199.70 +.80 198.90 1975 ---- ---- ---- ---- 201.30 +.80 200.50 1980 ---- ---- ---- ---- 203.00 +.80 202.20 1985 ---- ---- ---- ---- 204.70 +.80 203.90 1990 ---- ---- ---- ---- 206.40 +.80 205.60 1995 ---- ---- ---- ---- 208.20 +.80 207.40 2000 ---- ---- ---- ---- 210.00 +.80 209.20 2005 ---- ---- ---- ---- 211.80 +.80 211.00 2010 ---- ---- ---- ---- 213.70 +.80 212.90 2015 ---- ---- ---- ---- 215.60 +.80 214.80 2020 ---- ---- ---- ---- 217.50 +.80 216.70 2025 ---- ---- ---- ---- 219.50 +.80 218.70 2030 ---- ---- ---- ---- 221.50 +.80 220.70 2035 ---- ---- ---- ---- 223.50 +.80 222.70 2040 ---- ---- ---- ---- 225.60 +.80 224.80 2045 ---- ---- ---- ---- 227.70 +.80 226.90 2050 ---- ---- ---- ---- 229.80 +.80 229.00 2055 ---- ---- ---- ---- 232.00 +.80 231.20 2060 ---- ---- ---- ---- 234.20 +.90 233.30 2065 ---- ---- ---- ---- 236.40 +.80 235.60 2070 ---- ---- ---- ---- 238.70 +.90 237.80 2075 ---- ---- ---- ---- 240.90 +.80 240.10 2080 ---- ---- ---- ---- 243.30 +.90 242.40 2085 ---- ---- ---- ---- 245.60 +.90 244.70 2090 ---- ---- ---- ---- 248.00 +1.00 247.00 2095 ---- ---- ---- ---- 250.30 +.90 249.40 2100 ---- ---- ---- ---- 252.80 +1.00 251.80 2105 ---- ---- ---- ---- 255.20 +.90 254.30 2110 ---- ---- ---- ---- 257.70 +1.00 256.70 2115 ---- ---- ---- ---- 260.10 +.90 259.20 2120 ---- ---- ---- ---- 262.70 +1.00 261.70 2125 ---- ---- ---- ---- 265.20 +.90 264.30 2130 ---- ---- ---- ---- 267.80 +1.00 266.80 2135 ---- ---- ---- ---- 270.40 +1.00 269.40 2140 ---- ---- ---- ---- 273.00 +1.00 272.00 2145 ---- ---- ---- ---- 275.60 +.90 274.70 2150 ---- ---- ---- ---- 278.30 +1.00 277.30 2155 ---- ---- ---- ---- 281.00 +1.00 280.00 2160 ---- ---- ---- ---- 283.80 +1.00 282.80 2165 ---- ---- ---- ---- 286.50 +1.00 285.50 2170 ---- ---- ---- ---- 289.30 +1.00 288.30 2175 ---- ---- ---- ---- 292.10 +1.00 291.10 2180 ---- ---- ---- ---- 295.00 +1.00 294.00 2185 ---- ---- ---- ---- 297.90 +1.10 296.80 2190 ---- ---- ---- ---- 300.80 +1.10 299.70 2195 ---- ---- ---- ---- 303.70 +1.00 302.70 2200 ---- ---- ---- ---- 306.70 +1.10 305.60 2205 ---- ---- ---- ---- 309.70 +1.10 308.60 2210 ---- ---- ---- ---- 312.70 +1.10 311.60 2215 ---- ---- ---- ---- 315.80 +1.10 314.70 2220 ---- ---- ---- ---- 318.90 +1.10 317.80 2225 ---- ---- ---- ---- 322.00 +1.10 320.90 2230 ---- ---- ---- ---- 325.20 +1.10 324.10 2235 ---- ---- ---- ---- 328.30 +1.10 327.20 2240 ---- ---- ---- ---- 331.60 +1.10 330.50 2245 ---- ---- ---- ---- 334.80 +1.10 333.70 2250 ---- ---- ---- ---- 338.10 +1.10 337.00 2255 ---- ---- ---- ---- 341.40 +1.10 340.30 2260 ---- ---- ---- ---- 344.70 +1.10 343.60 2265 ---- ---- ---- ---- 348.10 +1.20 346.90 2270 ---- ---- ---- ---- 351.40 +1.10 350.30 2275 ---- ---- ---- ---- 354.90 +1.20 353.70 2280 ---- ---- ---- ---- 358.30 +1.20 357.10 2285 ---- ---- ---- ---- 361.70 +1.10 360.60 2290 ---- ---- ---- ---- 365.20 +1.20 364.00 2295 ---- ---- ---- ---- 368.70 +1.20 367.50 2300 ---- ---- ---- ---- 372.20 +1.10 371.10 2305 ---- ---- ---- ---- 375.80 +1.20 374.60 2310 ---- ---- ---- ---- 379.40 +1.20 378.20 2315 ---- ---- ---- ---- 382.90 +1.20 381.70 2320 ---- ---- ---- ---- 386.60 +1.30 385.30 2325 ---- ---- ---- ---- 390.20 +1.20 389.00 2330 ---- ---- ---- ---- 393.80 +1.20 392.60 2335 ---- ---- ---- ---- 397.50 +1.30 396.20 2340 ---- ---- ---- ---- 401.20 +1.30 399.90 2345 ---- ---- ---- ---- 404.90 +1.30 403.60 2350 ---- ---- ---- ---- 408.60 +1.30 407.30 2355 ---- ---- ---- ---- 412.30 +1.30 411.00 2360 ---- ---- ---- ---- 416.10 +1.30 414.80 2365 ---- ---- ---- ---- 419.80 +1.30 418.50 2370 ---- ---- ---- ---- 423.60 +1.30 422.30 2375 ---- ---- ---- ---- 427.40 +1.30 426.10 2380 ---- ---- ---- ---- 431.20 +1.30 429.90 2385 ---- ---- ---- ---- 435.00 +1.30 433.70 2390 ---- ---- ---- ---- 438.80 +1.30 437.50 2395 ---- ---- ---- ---- 442.60 +1.30 441.30 2400 ---- ---- ---- ---- 446.50 +1.40 445.10 2405 ---- ---- ---- ---- 450.30 +1.30 449.00 2410 ---- ---- ---- ---- 454.20 +1.40 452.80 2415 ---- ---- ---- ---- 458.00 +1.30 456.70 2420 ---- ---- ---- ---- 461.90 +1.30 460.60 2425 ---- ---- ---- ---- 465.80 +1.40 464.40 2430 ---- ---- ---- ---- 469.70 +1.40 468.30 2435 ---- ---- ---- ---- 473.60 +1.40 472.20 2440 ---- ---- ---- ---- 477.50 +1.40 476.10 2450 ---- ---- ---- ---- 485.40 +1.40 484.00 2460 ---- ---- ---- ---- 493.20 +1.40 491.80 2470 ---- ---- ---- ---- 501.20 +1.50 499.70 2475 ---- ---- ---- ---- 505.10 +1.40 503.70 2480 ---- ---- ---- ---- 509.10 +1.40 507.70 2490 ---- ---- ---- ---- 517.10 +1.50 515.60 2500 ---- ---- ---- ---- 525.10 +1.50 523.60 2510 ---- ---- ---- ---- 533.10 +1.40 531.70 2520 ---- ---- ---- ---- 541.20 +1.50 539.70 2525 ---- ---- ---- ---- 545.30 +1.50 543.80 2530 ---- ---- ---- ---- 549.30 +1.50 547.80 2540 ---- ---- ---- ---- 557.40 +1.50 555.90 2550 ---- ---- ---- ---- 565.60 +1.50 564.10 2575 ---- ---- ---- ---- 586.10 +1.50 584.60 2600 ---- ---- ---- ---- 606.80 +1.60 605.20 2625 ---- ---- ---- ---- 627.70 +1.60 626.10 2650 ---- ---- ---- ---- 648.70 +1.60 647.10 2675 ---- ---- ---- ---- 669.90 +1.70 668.20 2700 ---- ---- ---- ---- 691.20 +1.70 689.50 2725 ---- ---- ---- ---- 712.60 +1.70 710.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28707 16485 226295 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 284.20B 252.00A 252.00A 257.90 -2.50 260.40 1690 ---- 279.20B 247.00A 247.00A 252.90 -2.50 255.40 1695 ---- 274.20B 242.00A 242.00A 247.90 -2.50 250.40 1700 ---- 269.20B 237.00A 237.00A 242.90 -2.50 245.40 1705 ---- 264.20B 232.00A 232.00A 237.90 -2.50 240.40 1710 ---- 259.20B 227.00A 227.00A 232.90 -2.50 235.40 1715 ---- 254.20B 222.00A 222.00A 227.90 -2.50 230.40 1720 ---- 249.20B 217.00A 217.00A 222.90 -2.50 225.40 1725 ---- 244.20B 212.00A 212.00A 217.90 -2.50 220.40 1730 ---- 239.20B 207.00A 207.00A 212.90 -2.50 215.40 1735 ---- 234.20B 202.00A 202.00A 207.90 -2.50 210.40 1740 ---- 229.20B 197.00A 197.00A 202.90 -2.50 205.40 1745 ---- 224.20B 192.00A 192.00A 197.90 -2.50 200.40 1750 ---- 219.20B 187.00A 187.00A 192.90 -2.50 195.40 1755 ---- 214.20B 182.00A 182.00A 187.90 -2.50 190.40 1760 ---- 209.20B 177.00A 177.00A 182.90 -2.50 185.40 1765 ---- 204.20B 172.00A 172.00A 177.90 -2.50 180.40 1770 ---- 199.20B 167.00A 167.00A 172.90 -2.50 175.40 1775 ---- 194.20B 162.00A 162.00A 167.90 -2.50 170.40 1780 ---- 189.20B 157.00A 157.00A 162.90 -2.50 165.40 1785 ---- 184.20B 152.00A 152.00A 157.90 -2.50 160.40 1790 ---- 179.20B 147.00A 147.00A 152.90 -2.50 155.40 6 1795 ---- 174.20B 142.00A 142.00A 147.90 -2.50 150.40 1800 ---- 169.20B 136.40A 136.40A 142.90 -2.50 145.40 1805 ---- 164.20B 132.00A 132.00A 137.90 -2.50 140.40 1810 ---- 159.20B 127.00A 127.00A 132.90 -2.50 135.40 58 1815 ---- 154.20B 122.00A 122.00A 127.90 -2.50 130.40 50 151 1820 ---- 150.10B 116.60A 116.60A 122.90 -2.50 125.40 1825 ---- 145.40B 111.50A 111.50A 117.90 -2.50 120.40 1830 ---- 140.10B 106.60A 106.60A 112.90 -2.50 115.40 1835 ---- 135.10B 101.60A 101.60A 107.90 -2.50 110.40 1840 ---- 130.10B 96.60A 96.60A 102.90 -2.50 105.40 1845 ---- 125.10B 91.60A 91.60A 97.90 -2.50 100.40 1850 ---- 120.40B 86.60A 86.60A 92.90 -2.50 95.40 1855 ---- 115.10B 81.70A 81.70A 88.00 -2.40 90.40 1860 ---- 110.10B 76.80A 76.80A 83.00 -2.50 85.50 1865 ---- 105.10B 71.80A 71.80A 78.00 -2.60 80.60 2 1870 ---- 100.10B 66.90A 66.90A 73.10 -2.60 75.70 1875 ---- 95.50B 62.00A 62.00A 68.20 -2.60 70.80 17 1880 ---- 90.20B 57.20A 57.20A 63.30 -2.70 66.00 1885 ---- 85.20B 52.30A 52.30A 58.40 -2.80 61.20 15 17 1890 ---- 80.20B 47.60A 47.60A 53.60 -2.90 56.50 1 1895 ---- 75.30B 43.00A 43.00A 48.90 -2.90 51.80 1 2 1900 64.00 70.60B 38.60A 68.00B 44.20 -3.00 4 47.20 22 23 1905 ---- 65.50B 34.20A 34.20A 39.70 -3.10 42.80 17 16 1910 33.40 60.50B 30.10A 60.50B 35.30 -3.10 2 38.40 3 19 1915 ---- 55.60B 26.20A 26.20A 31.10 -3.20 1 34.30 6 10 1920 28.30 51.00B 22.60A 51.00B 27.10 -3.20 1 30.30 66 43 1925 26.50 46.30B 19.20A 41.60A 23.40 -3.10 16 26.50 75 119 1930 22.20 41.60B 16.20A 41.60B 20.00 -3.00 5 23.00 72 146 1935 18.80 37.10B 13.20A 13.20A 16.80 -3.00 17 19.80 107 129 1940 15.50 32.70B 10.70A 32.70B 14.00 -2.90 212 16.90 169 294 1945 13.40 28.40B 8.50A 28.40B 11.50 -2.80 318 14.30 62 130 1950 10.60 24.50B 6.70A 21.30A 9.30 -2.60 178 11.90 518 1150 1955 9.20 20.90B 5.20A 20.90B 7.40 -2.40 106 9.80 67 79 1960 7.40 17.50B 4.00A 14.50A 5.80 -2.20 330 8.00 82 71 1965 5.00 14.40B 3.00A 12.00A 4.40 -2.10 234 6.50 37 265 1970 3.90 11.70B 2.30A 9.40A 3.40 -1.80 214 5.20 42 166 1975 3.10 9.40B 1.70A 7.50A 2.60 -1.60 239 4.20 24 180 1980 2.40 7.60 1.30A 6.10B 1.90 -1.40 124 3.30 134 59 1985 2.00 5.60B 1.00A 4.50A 1.50 -1.10 382 2.60 40 80 1990 1.60 4.30B .80A 3.30A 1.10 -1.00 293 2.10 20 140 1995 1.30 3.20B .60A 3.20B .80 -.80 198 1.60 31 2000 1.10 2.30B .50 1.80 .60 -.70 1231 1.30 34 1035 2005 .40 1.70B .40 1.20 .50 -.50 153 1.00 15 149 2010 .60 1.20B .30A .90A .30 -.40 48 .70 42 136 2015 .30 .90 .20 .70A .20 -.40 184 .60 47 74 2020 .30 .50 .20A .40 .20 -.20 37 .40 56 141 2025 .20 .30 .10 .30 .10 -.20 149 .30 27 177 2030 .20 .20 .10 .20 .10 -.10 23 .20 40 72 2035 .20 .20 .10A .20 .10 -.10 22 .20 48 266 2040 ---- ---- ---- ---- .10 UNCH 312 .10 118 174 2045 .10 .10 .10 .10 .10 UNCH 3 .10 2 95 2050 .10 .10 .10 .10 .10 UNCH 5 .10 20 75 2055 .10 .10 .10 .10 .10 UNCH 10 .10 47 150 2060 ---- ---- ---- ---- .10 UNCH .10 79 221 2065 ---- ---- ---- ---- .10 UNCH .10 3 133 2070 .10 .10 .10 .10 .10 UNCH 25 .10 328 2075 ---- ---- ---- ---- .10 UNCH .10 1 71 2080 ---- ---- ---- ---- .10 UNCH .10 56 2085 ---- ---- ---- ---- .10 UNCH .10 122 2090 ---- ---- ---- ---- .10 UNCH 624 .10 122 2095 ---- ---- ---- ---- .10 UNCH .10 10 2100 ---- ---- ---- ---- .10 UNCH .10 773 2105 ---- ---- ---- ---- .10 UNCH .10 7 2110 ---- ---- ---- ---- .10 UNCH .10 19 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 50 83 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 5700 2258 8025 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 .10 .10 .10 .10 UNCH 1 .10 116 1805 ---- ---- ---- ---- .10 UNCH .10 1 22 1810 ---- ---- ---- ---- .10 UNCH .10 1 23 1815 ---- ---- ---- ---- .10 UNCH .10 4 36 1820 ---- ---- ---- ---- .10 UNCH .10 25 28 1825 .10 .10 .10 .10 .10 UNCH 2 .10 1249 1830 ---- ---- ---- ---- .10 UNCH .10 3 50 1835 .10 .10 .10 .10 .10 UNCH 3 .10 28 68 1840 .10 .10 .10 .10 .10 UNCH 30 .10 62 193 1845 .10 .10 .10 .10 .10 UNCH 16 .10 403 409 1850 .20 .20 .10 .10 .10 UNCH 30 .10 2217 1855 ---- ---- .10A .10A .20 UNCH .20 34 180 1860 .40 .40 .10A .10A .20 UNCH 31 .20 331 263 1865 .30 .30 .10A .30B .20 -.10 23 .30 64 203 1870 .50 .50 .10 .10 .30 -.10 21 .40 46 161 1875 .70 .70 .10 .10 .40 -.10 122 .50 558 1055 1880 1.00 1.00 .10A .10A .50 -.20 183 .70 84 196 1885 .90 1.10B .20 .20 .60 -.30 367 .90 271 266 1890 1.40 1.40 .10 .20B .80 -.40 164 1.20 135 332 1895 1.60 1.80B .20 .30B 1.10 -.40 62 1.50 109 124 1900 2.40 2.60 .20 .20 1.40 -.50 276 1.90 385 410 1905 1.90 3.00B .40A .40A 1.90 -.60 77 2.50 29 94 1910 3.00 3.80B .50A .80B 2.50 -.60 58 3.10 52 224 1915 2.80 4.80B .60A .60A 3.30 -.70 70 4.00 53 162 1920 6.10 6.10 .80 .80 4.30 -.70 449 5.00 283 373 1925 7.10 7.80B 1.00 1.20A 5.60 -.60 420 6.20 274 258 1930 8.90 9.80B 1.40A 1.50 7.20 -.50 131 7.70 188 232 1935 11.00 12.00B 1.90A 2.10B 9.00 -.50 244 9.50 119 227 1940 12.80 14.60B 2.50A 2.50A 11.20 -.40 315 11.60 139 341 1945 14.90 17.40B 3.30A 3.30A 13.70 -.30 112 14.00 12 101 1950 17.60 20.60B 4.40A 5.00 16.50 -.10 903 16.60 10 312 1955 17.90 24.00B 5.70A 6.20A 19.60 +.10 51 19.50 2 12 1960 23.90 27.80B 7.40A 8.60B 23.00 +.30 91 22.70 12 10 1965 11.50 31.80B 9.30A 10.90B 26.60 +.40 24 26.20 2 2 1970 34.40 36.00B 11.60A 14.00B 30.60 +.70 18 29.90 11 1975 35.50 40.40B 14.20A 40.40B 34.80 +.90 42 33.90 1980 ---- 45.00B 17.20A 45.00B 39.10 +1.10 38.00 1985 ---- 49.60B 20.50A 49.60B 43.70 +1.40 42.30 1 1990 ---- 54.40B 24.10A 54.40B 48.30 +1.60 9 46.70 3 9 1995 ---- 59.10B 28.00A 59.10B 53.00 +1.70 51.30 2000 ---- 64.00B 32.10A 64.00B 57.80 +1.90 55.90 2005 ---- 68.80B 36.50A 68.70B 62.70 +2.10 60.60 2010 ---- 73.70B 40.90A 73.70B 67.50 +2.10 65.40 1 2015 ---- 78.70B 45.50A 78.70B 72.40 +2.20 70.20 2020 ---- 83.60B 50.30A 83.60B 77.40 +2.30 75.10 2025 ---- 88.70B 55.00A 88.70B 82.30 +2.30 80.00 2030 ---- 93.60B 60.20A 93.60B 87.30 +2.40 84.90 2035 ---- 98.60B 65.00A 98.60B 92.30 +2.40 89.90 2040 ---- 103.60B 70.10A 103.60B 97.30 +2.50 94.80 2045 ---- 108.60B 75.00A 108.60B 102.30 +2.50 99.80 2050 ---- 113.60B 79.70A 113.60B 107.30 +2.50 104.80 2055 ---- 118.50B 85.00A 118.50B 112.30 +2.50 109.80 2060 ---- 123.50B 90.00A 123.50B 117.30 +2.50 114.80 2065 ---- 128.50B 95.00A 128.50B 122.30 +2.50 119.80 2070 ---- 133.50B 100.00A 133.50B 127.30 +2.50 124.80 2075 ---- 138.60B 104.60A 138.60B 132.30 +2.50 129.80 2080 ---- 143.50B 110.00A 143.50B 137.30 +2.50 134.80 2085 ---- 148.50B 115.00A 148.50B 142.30 +2.50 139.80 2090 ---- 153.50B 120.00A 153.50B 147.30 +2.50 144.80 2095 ---- 158.50B 125.00A 158.50B 152.30 +2.50 149.80 2100 ---- 163.00B 130.80A 162.90B 157.30 +2.50 154.80 2105 ---- 167.90B 135.80A 167.80B 162.30 +2.50 159.80 2110 ---- 172.90B 140.80A 172.80B 167.30 +2.50 164.80 2115 ---- 178.00B 145.80A 177.90B 172.30 +2.50 169.80 2120 ---- 183.00B 150.80A 182.90B 177.30 +2.50 174.80 2125 ---- 188.00B 155.80A 187.90B 182.30 +2.50 179.80 2130 ---- 193.00B 160.80A 192.90B 187.30 +2.50 184.80 2135 ---- 198.00B 165.80A 197.90B 192.30 +2.50 189.80 2140 ---- 203.00B 170.80A 202.90B 197.30 +2.50 194.80 2145 ---- 208.00B 175.80A 207.90B 202.30 +2.50 199.80 2150 ---- 213.00B 180.80A 212.90B 207.30 +2.50 204.80 2155 ---- 218.00B 185.80A 217.90B 212.30 +2.50 209.80 2160 ---- 223.00B 190.80A 222.90B 217.30 +2.50 214.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4345 3722 10252 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 244.20B 212.00A 212.00A 217.80 -2.50 220.30 1730 ---- 239.20B 207.00A 207.00A 212.80 -2.50 215.30 1735 ---- 234.20B 202.10A 202.10A 207.80 -2.50 210.30 1740 ---- 229.20B 197.10A 197.10A 202.80 -2.50 205.30 1745 ---- 224.20B 192.10A 192.10A 197.80 -2.50 200.30 1750 ---- 219.20B 186.40A 186.40A 192.80 -2.50 195.30 1755 ---- 214.20B 182.10A 182.10A 187.80 -2.50 190.30 1760 ---- 209.20B 177.10A 177.10A 182.80 -2.50 185.30 1765 ---- 205.10B 171.60A 171.60A 177.80 -2.50 180.30 1770 ---- 200.10B 166.60A 166.60A 172.80 -2.50 175.30 1775 ---- 195.10B 161.50A 161.50A 167.80 -2.50 170.30 1780 ---- 190.10B 156.60A 156.60A 162.80 -2.50 165.30 1785 ---- 185.10B 151.60A 151.60A 157.80 -2.60 160.40 1790 ---- 180.10B 146.60A 146.60A 152.80 -2.60 155.40 1795 ---- 175.10B 141.70A 141.70A 147.90 -2.50 150.40 1800 ---- 170.40B 136.60A 136.60A 142.90 -2.50 145.40 1805 ---- 165.10B 131.70A 131.70A 137.90 -2.60 140.50 1810 ---- 160.10B 126.80A 126.80A 132.90 -2.60 135.50 1815 ---- 155.10B 121.80A 121.80A 128.00 -2.50 130.50 1820 ---- 150.10B 116.90A 116.90A 123.00 -2.60 47 125.60 147 1825 ---- 145.50B 111.90A 111.90A 118.10 -2.50 120.60 1830 ---- 140.10B 107.00A 107.00A 113.10 -2.60 115.70 1835 ---- 135.20B 102.10A 102.10A 108.20 -2.60 110.80 1840 ---- 130.20B 97.20A 97.20A 103.30 -2.60 47 105.90 1845 ---- 125.20B 92.30A 92.30A 98.40 -2.60 101.00 1850 ---- 120.50B 87.50A 87.50A 93.50 -2.70 96.20 1855 ---- 115.40B 82.70A 82.70A 88.70 -2.60 91.30 1860 ---- 110.40B 77.90A 77.90A 83.90 -2.60 86.50 1865 ---- 105.50B 73.20A 73.20A 79.10 -2.70 81.80 1870 ---- 100.50B 68.60A 68.60A 74.40 -2.70 77.10 1 1875 ---- 95.80B 64.00A 64.00A 69.70 -2.70 72.40 1880 ---- 90.70B 59.50A 59.50A 65.10 -2.70 67.80 1 1885 ---- 85.80B 55.10A 55.10A 60.60 -2.70 63.30 1890 ---- 81.00B 50.80A 50.80A 56.10 -2.80 58.90 1895 ---- 76.50B 46.60A 46.60A 51.80 -2.70 54.50 1 1 1900 ---- 71.70B 42.50A 42.50A 47.60 -2.70 50.30 2 1905 ---- 67.10B 38.60A 38.60A 43.50 -2.70 46.20 12 1910 41.30 62.50B 34.90A 57.70A 39.50 -2.70 4 42.20 6 4 1915 35.20 57.90B 31.30A 31.30A 35.70 -2.70 1 38.40 2 36 1920 ---- 53.50B 28.00A 28.00A 32.20 -2.50 34.70 200 200 1925 ---- 49.20B 24.90A 24.90A 28.80 -2.50 31.30 11 14 1930 ---- 45.00B 22.00A 22.00A 25.60 -2.40 1 28.00 33 36 1935 24.10 40.80B 19.30A 19.30A 22.60 -2.40 7 25.00 16 13 1940 20.90 37.00B 16.80A 37.00B 19.90 -2.30 46 22.20 16 27 1945 ---- 33.20B 14.60A 14.60A 17.40 -2.30 2 19.70 14 29 1950 17.30 29.70B 12.60A 12.60A 15.10 -2.20 6 17.30 30 460 1955 12.70 26.40B 10.90A 22.10A 13.10 -2.10 24 15.20 51 78 1960 11.50 23.30B 9.30A 23.30B 11.30 -2.00 18 13.30 56 70 1965 12.70 20.50B 7.90A 20.50B 9.70 -1.80 59 11.50 9 17 1970 8.40 17.90B 6.70A 15.50A 8.30 -1.70 49 10.00 93 1975 7.50 15.50B 5.70A 13.30A 7.10 -1.60 62 8.70 255 250 1980 6.20 13.40B 4.80A 13.40B 6.00 -1.50 70 7.50 25 1985 5.60 11.50B 4.10A 11.50B 5.10 -1.30 4 6.40 22 22 1990 4.40 9.80B 3.40A 9.80B 4.30 -1.20 60 5.50 12 1995 3.80 8.30B 2.90A 4.90A 3.70 -1.00 56 4.70 1 29 2000 4.00 7.00B 2.50A 7.00B 3.10 -.90 1049 4.00 29 86 2005 4.00 5.90B 2.10A 5.00A 2.60 -.80 58 3.40 9 23 2010 3.20 4.90B 1.80A 4.90B 2.20 -.80 54 3.00 8 100 2015 1.90 4.10B 1.50A 3.50A 1.90 -.60 30 2.50 6 7 2020 1.80 3.40B 1.30A 3.40B 1.60 -.60 109 2.20 11 24 2025 ---- 2.80B 1.10A 1.10A 1.30 -.60 2000 1.90 278 278 2030 2.00 2.30B 1.00A 2.30B 1.10 -.50 39 1.60 5 5 2035 ---- 1.90B .80A .80A 1.00 -.40 29 1.40 13 2040 ---- 1.60B .70A .70A .80 -.40 1000 1.20 7 2045 ---- 1.30B .60A .60A .70 -.30 1.00 20 2050 ---- 1.10B .60A .60A .60 -.30 .90 10 17 2055 ---- .90B .50A .50A .50 -.30 .80 22 2060 .50 .80B .50 .80B .50 -.20 4 .70 18 58 2065 .50 .60B .40A .40A .40 -.20 2 .60 4 6 2070 ---- ---- .40A .40A .40 -.10 4 .50 10 2075 ---- ---- ---- ---- .30 -.10 .40 8 18 2080 .40 .40 .30A .40 .30 -.10 3 .40 3 10 2085 ---- ---- ---- ---- .20 -.10 .30 1 13 2090 ---- ---- ---- ---- .20 -.10 .30 1 2 2095 ---- ---- ---- ---- .20 -.10 .30 6 2100 .20 .20 .20 .20 .20 UNCH 10 .20 2105 ---- ---- ---- ---- .20 UNCH .20 2 2110 ---- ---- ---- ---- .10 -.10 .20 11 2115 ---- ---- ---- ---- .10 -.10 .20 6 2120 ---- ---- ---- ---- .10 UNCH .10 10 2125 ---- ---- ---- ---- .10 UNCH .10 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 4954 1114 2452 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 26 1765 ---- ---- ---- ---- .10 UNCH .10 11 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1 1780 ---- ---- ---- ---- .10 UNCH .10 7 1785 ---- ---- ---- ---- .10 UNCH .10 3 1790 ---- ---- .10A .10A .10 -.10 .20 6 1795 .20 .20 .10A .10A .10 -.10 1 .20 7 26 1800 .20 .20 .20 .20 .20 UNCH 2 .20 7 11 1805 ---- ---- ---- ---- .20 UNCH .20 1 13 1810 ---- ---- .20A .20A .20 -.10 .30 1 1815 ---- ---- .20A .20A .30 UNCH .30 1 1 1820 ---- ---- .20A .20A .30 -.10 .40 10 1825 .40 .40 .20 .20 .40 UNCH 16 .40 25 25 1830 .50 .50 .20 .20 .40 -.10 11 .50 14 34 1835 .50 .50 .20A .20A .50 -.10 1 .60 3 1840 ---- ---- .20A .20A .60 -.10 .70 1 1845 ---- ---- .30A .30A .70 -.10 .80 20 17 1850 .80 1.00B .30A .30A .80 -.10 33 .90 36 56 1855 .40 1.20B .30A .30A 1.00 -.10 20 1.10 35 39 1860 1.40 1.40 .40A .40A 1.20 -.10 8 1.30 19 1865 1.50 1.70B .40A 1.70B 1.40 -.20 3 1.60 77 1870 ---- 2.10B .50A 2.10B 1.70 -.20 2 1.90 155 1875 ---- 2.50B .60A 2.50B 2.00 -.20 20 2.20 46 61 1880 2.90 3.10 .70A 1.10B 2.40 -.20 50 2.60 15 1885 3.20 3.60B .90A .90A 2.80 -.30 5 3.10 5 44 1890 3.00 4.30B 1.10A 1.10A 3.40 -.30 7 3.70 2 32 1895 4.30 5.10B 1.30A 1.30A 4.00 -.30 167 4.30 7 31 1900 5.40 6.10B 1.60A 1.70 4.80 -.30 611 5.10 437 430 1905 2.10 7.20B 1.90A 1.90A 5.70 -.20 2 5.90 22 1910 7.50 8.40B 2.30A 7.70B 6.80 -.10 45 6.90 7 20 1915 9.80 9.90B 2.70A 2.70A 8.00 -.10 307 8.10 7 276 1920 6.10 11.50B 3.30A 6.60B 9.40 -.10 40 9.50 43 86 1925 10.60 13.40B 4.00A 4.40B 11.00 UNCH 74 11.00 163 215 1930 14.70 15.50B 4.80A 4.80A 12.80 UNCH 7 12.80 18 218 1935 16.20 17.90B 5.70A 5.70A 14.80 +.10 8 14.70 30 51 1940 17.90 20.40B 6.80 6.80A 17.10 +.20 75 16.90 387 257 1945 21.00 23.10B 8.10A 23.10B 19.60 +.20 16 19.40 4 35 1950 13.10 26.10B 9.60A 15.00B 22.30 +.30 46 22.00 10 1955 17.30 29.40B 11.20A 11.20A 25.30 +.40 13 24.90 10 1960 18.50 32.80B 13.20A 14.90B 28.40 +.40 3 28.00 1 1965 16.60 36.50B 15.30A 17.30B 31.80 +.60 10 31.20 1970 ---- 40.30B 17.70A 40.30B 35.40 +.70 34.70 1 1975 ---- 44.30B 20.30A 44.30B 39.20 +.90 38.30 1980 ---- 48.40B 23.20A 48.40B 43.20 +1.10 42.10 2 3 1985 ---- 52.60B 26.30A 52.60B 47.30 +1.20 46.10 1990 ---- 57.00B 29.60A 57.00B 51.50 +1.30 50.20 1995 ---- 61.50B 33.10A 61.50B 55.80 +1.40 54.40 2000 ---- 66.00B 36.80A 66.00B 60.20 +1.50 58.70 2005 ---- 70.60B 40.70A 70.60B 64.80 +1.70 63.10 2010 ---- 75.30B 44.70A 75.30B 69.40 +1.80 67.60 2015 ---- 80.00B 48.80A 80.00B 74.00 +1.80 72.20 2020 ---- 84.80B 53.10A 84.80B 78.70 +1.90 76.80 2025 ---- 89.60B 57.50A 89.60B 83.50 +2.00 81.50 2030 ---- 94.40B 62.00A 94.40B 88.30 +2.10 86.20 2035 ---- 99.20B 66.60A 99.20B 93.10 +2.10 91.00 2040 79.70 104.10B 71.30A 71.30A 97.90 +2.10 3 95.80 2045 ---- 109.00B 76.00A 109.00B 102.80 +2.20 100.60 2050 ---- 114.00B 80.70A 114.00B 107.70 +2.20 105.50 2055 ---- 118.90B 85.80A 118.90B 112.60 +2.20 110.40 2060 ---- 123.80B 90.60A 123.70B 117.60 +2.30 115.30 2065 ---- 128.80B 95.40A 128.80B 122.50 +2.30 120.20 2070 ---- 133.70B 100.30A 133.70B 127.50 +2.40 125.10 2075 110.10 138.80B 105.00A 110.20B 132.40 +2.40 1 130.00 2080 ---- 143.70B 110.20A 143.70B 137.40 +2.40 135.00 2085 ---- 148.60B 115.10A 148.60B 142.40 +2.50 139.90 2090 ---- 153.60B 120.10A 153.60B 147.30 +2.40 144.90 2095 ---- 158.60B 125.00A 158.50B 152.30 +2.40 149.90 2100 ---- 163.70B 129.80A 163.70B 157.30 +2.50 154.80 2105 ---- 168.60B 135.10A 168.60B 162.30 +2.50 159.80 2110 ---- 173.50B 140.00A 173.50B 167.30 +2.50 164.80 2115 ---- 178.50B 145.00A 178.50B 172.20 +2.40 169.80 2120 ---- 183.50B 150.00A 183.50B 177.20 +2.50 174.70 2125 ---- 188.60B 154.70A 188.60B 182.20 +2.50 179.70 2130 ---- 192.90B 160.90A 192.80B 187.20 +2.50 184.70 2135 ---- 197.90B 166.00A 197.80B 192.20 +2.50 189.70 2140 ---- 203.00B 171.20A 202.90B 197.20 +2.50 194.70 2145 ---- 207.90B 176.00A 207.80B 202.20 +2.50 199.70 2150 ---- 213.60B 179.60A 213.60B 207.20 +2.50 204.70 2155 ---- 217.90B 185.80A 217.80B 212.20 +2.50 209.70 2160 ---- 222.90B 190.80A 222.80B 217.20 +2.50 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1607 1305 2417 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1740 ---- 229.20B 197.20A 197.20A 202.80 -2.60 205.40 1745 ---- 224.20B 192.10A 192.10A 197.80 -2.60 200.40 1750 ---- 220.40B 186.60A 186.60A 192.80 -2.60 195.40 1755 ---- 214.20B 182.20A 182.20A 187.90 -2.50 190.40 1760 ---- 209.20B 177.30A 177.30A 182.90 -2.60 185.50 1765 ---- 203.90B 172.10A 172.10A 177.90 -2.60 180.50 1770 ---- 198.90B 167.20A 167.20A 172.90 -2.60 175.50 1775 ---- 195.50B 161.70A 161.70A 168.00 -2.60 170.60 1780 ---- 188.90B 157.20A 157.20A 163.00 -2.60 165.60 1785 ---- 183.80B 152.40A 152.40A 158.00 -2.70 160.70 1790 ---- 179.10B 147.40A 147.40A 153.10 -2.60 155.70 1795 ---- 174.30B 142.40A 142.40A 148.10 -2.70 150.80 1800 ---- 170.50B 137.00A 137.00A 143.20 -2.70 145.90 1805 ---- 164.40B 132.70A 132.70A 138.30 -2.60 140.90 1810 ---- 159.30B 127.70A 127.70A 133.40 -2.60 136.00 1815 ---- 154.40B 122.90A 122.90A 128.50 -2.70 131.20 1820 ---- 149.10B 118.10A 118.10A 123.60 -2.70 126.30 1825 ---- 145.70B 112.70A 112.70A 118.70 -2.70 121.40 1830 ---- 139.60B 107.90A 107.90A 113.90 -2.70 116.60 1835 ---- 134.60B 103.10A 103.10A 109.10 -2.70 111.80 1840 ---- 129.70B 98.40A 98.40A 104.30 -2.70 107.00 1845 ---- 124.80B 93.70A 93.70A 99.50 -2.80 102.30 1850 ---- 121.10B 89.10A 89.10A 94.80 -2.80 97.60 1855 105.50 114.90B 84.50A 102.40A 90.20 -2.80 1 93.00 1860 ---- 110.00B 80.00A 80.00A 85.60 -2.80 88.40 1865 100.10 106.10B 75.50A 106.10B 81.00 -2.80 1 83.80 1870 ---- 101.80B 71.10A 71.10A 76.50 -2.90 79.40 1875 ---- 97.10B 66.80A 66.80A 72.10 -2.90 75.00 2 1880 ---- 92.40B 62.60A 62.60A 67.80 -2.80 70.60 1885 ---- 87.70B 58.50A 58.50A 63.60 -2.80 66.40 1 1890 ---- 83.10B 54.50A 54.50A 59.50 -2.80 62.30 1895 ---- 78.60B 50.70A 50.70A 55.50 -2.70 58.20 1900 ---- 74.10B 46.90A 46.90A 51.60 -2.70 54.30 1905 ---- 69.70B 43.30A 43.30A 47.80 -2.60 50.40 1910 ---- 65.40B 39.90A 39.90A 44.10 -2.60 46.70 1915 ---- 61.20B 36.60A 36.60A 40.70 -2.50 43.20 1920 ---- 57.00B 33.50A 33.50A 37.30 -2.50 39.80 1925 ---- 53.00B 30.50A 30.50A 34.10 -2.50 36.60 1930 ---- 49.20B 27.70A 27.70A 31.10 -2.40 33.50 1 4 1935 ---- 45.40B 25.10A 25.10A 28.30 -2.30 30.60 16 12 1940 25.70 41.80B 22.60A 38.40A 25.60 -2.30 27 27.90 13 3 1945 ---- 38.40B 20.40A 20.40A 23.20 -2.20 2 25.40 2 10 1950 22.60 35.10B 18.30A 35.10B 20.90 -2.20 1 23.10 2 58 1955 21.30 32.00B 16.40A 32.00B 18.70 -2.20 6 20.90 6 10 1960 19.20 29.10B 14.60A 17.00A 16.80 -2.10 9 18.90 4 5 1965 18.90 26.30B 13.00A 26.30B 15.00 -2.00 12 17.00 2 32 1970 ---- 23.80B 11.50A 11.50A 13.30 -2.00 15.30 12 20 1975 19.40 21.40B 10.20A 21.40B 11.90 -1.80 8 13.70 51 1980 ---- 19.20B 9.10A 9.10A 10.50 -1.80 12.30 7 1985 ---- 17.10B 8.00A 8.00A 9.30 -1.70 2 11.00 31 1990 ---- 15.30B 7.10A 7.10A 8.20 -1.60 9.80 7 22 1995 ---- 13.60B 6.30A 6.30A 7.30 -1.50 8.80 11 38 2000 7.40 12.00B 5.60A 11.10A 6.40 -1.40 1342 7.80 1096 1000 2005 7.40 10.70B 4.90A 10.70B 5.70 -1.20 18 6.90 9 2010 ---- 9.40B 4.30A 4.30A 5.00 -1.20 2 6.20 45 2015 6.20 8.30B 3.90A 8.30B 4.40 -1.10 8 5.50 20 2020 ---- 7.30B 3.40A 3.40A 3.90 -1.00 4.90 6 2025 ---- 6.50B 3.10A 3.10A 3.50 -.90 4.40 5 2030 ---- 5.70B 2.70A 2.70A 3.10 -.80 3.90 3 14 2035 3.50 5.00B 2.40A 5.00B 2.70 -.80 24 3.50 7 2040 3.10 4.40B 2.20A 4.40B 2.40 -.70 51 3.10 11 2045 ---- 3.90B 2.00A 2.00A 2.10 -.70 2.80 4 2050 ---- 3.40B 1.70A 1.70A 1.90 -.60 2.50 1 27 2055 ---- 3.00B 1.60A 1.60A 1.70 -.50 2.20 9 2060 ---- 2.70B 1.40A 1.40A 1.50 -.50 1 2.00 2 2065 ---- 2.30B 1.30A 1.30A 1.40 -.40 1.80 2070 ---- 2.10B 1.10A 1.10A 1.20 -.40 1.60 2075 ---- 1.80B 1.00A 1.00A 1.10 -.40 1.50 2080 1.50 1.60B 1.00A 1.60B 1.00 -.40 8 1.40 7 2085 ---- 1.50B .90A .90A .90 -.30 1 1.20 1 2090 ---- 1.30B .80A .80A .90 -.20 1.10 2 2095 ---- 1.20B .80A .80A .80 -.20 1.00 1 2100 ---- 1.00B .70A .70A .70 -.20 .90 22 2105 ---- ---- .70A .70A .70 -.20 .90 2110 ---- ---- .60A .60A .60 -.20 .80 25 27 2115 ---- ---- .60A .60A .60 -.10 .70 2120 ---- ---- .50A .50A .50 -.20 .70 2125 ---- ---- .50A .50A .50 -.10 .60 4 2130 ---- ---- .50A .50A .50 -.10 .60 2135 ---- ---- ---- ---- .40 -.10 .50 3 2140 ---- ---- .40A .40A .40 -.10 .50 2145 ---- ---- .40A .40A .40 -.10 .50 1 2150 ---- ---- ---- ---- .40 UNCH .40 2155 ---- ---- ---- ---- .30 -.10 .40 2160 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1524 1201 1533 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1740 ---- ---- .20A .20A .20 -.10 .30 1745 ---- ---- .20A .20A .20 -.10 .30 2 1750 ---- ---- .20A .20A .20 -.10 .30 31 39 1755 ---- ---- .20A .20A .20 -.10 .30 13 1760 ---- ---- .20A .20A .20 -.20 .40 11 1765 ---- ---- .20A .20A .30 -.10 .40 5 1770 ---- ---- .20A .20A .30 -.10 .40 20 36 1775 ---- ---- .20A .20A .30 -.20 .50 1780 ---- ---- .20A .20A .40 -.10 .50 1785 ---- ---- .30A .30A .40 -.20 .60 10 10 1790 ---- ---- .30A .30A .50 -.10 .60 2 1795 ---- ---- .30A .30A .50 -.20 .70 1800 ---- ---- .30A .30A .60 -.10 .70 1805 ---- ---- .40A .40A .70 -.10 .80 1810 .90 .90 .40A .40A .70 -.20 10 .90 1815 ---- ---- .40A .40A .80 -.20 1.00 1 1820 .90 .90 .50A 1.10B 1.00 -.20 2 1.20 1 1825 1.00 1.00 .50A 1.30B 1.10 -.20 1 1.30 6 1830 ---- ---- .60A .60A 1.20 -.30 1.50 1 9 1835 ---- 1.80B .70A 1.80B 1.40 -.30 1.70 15 24 1840 ---- 2.10B .70A 2.10B 1.60 -.30 1.90 18 20 1845 ---- 2.40B .80A 2.40B 1.90 -.30 2.20 6 1850 1.00 2.70B .90A .90A 2.20 -.30 1 2.50 11 63 1855 2.00 3.20B 1.10A 1.10A 2.50 -.30 1 2.80 1 1860 ---- 3.60B 1.20A 3.60B 2.90 -.30 3.20 64 28 1865 ---- 4.20B 1.40A 4.20B 3.30 -.40 3.70 2 2 1870 ---- 4.80B 1.60A 4.80B 3.90 -.30 4.20 1 2 1875 5.00 5.40B 1.90A 1.90A 4.50 -.30 13 4.80 7 9 1880 ---- 6.20B 2.20A 6.20B 5.10 -.30 5.40 136 64 1885 ---- 7.10B 2.50A 7.10B 5.90 -.30 6.20 10 1890 ---- 8.10B 2.90A 8.10B 6.80 -.30 7.10 5 1895 ---- 9.20B 3.40A 9.20B 7.70 -.30 8.00 5 18 1900 9.80 10.40B 3.90A 5.90B 8.80 -.20 3 9.00 2 214 1905 9.00 11.80B 4.50A 11.80B 10.00 -.20 6 10.20 34 76 1910 10.20 13.30B 5.20A 13.30B 11.40 -.10 2 11.50 2 10 1915 11.70 15.00B 6.00 6.50B 12.90 UNCH 15 12.90 3 1920 9.10 16.90B 6.90A 6.90A 14.60 +.10 11 14.50 66 59 1925 15.70 19.00B 7.90A 19.00B 16.40 +.10 196 16.30 1 7 1930 17.60 21.20B 9.00A 21.20B 18.40 +.20 27 18.20 16 27 1935 20.00 23.60B 10.30A 10.30A 20.50 +.20 14 20.30 8 16 1940 22.50 26.10B 11.70A 12.80B 22.80 +.20 104 22.60 12 37 1945 ---- 28.80B 13.30A 28.80B 25.40 +.30 356 25.10 87 1950 21.00 31.60B 15.00A 16.10A 28.00 +.30 2 27.70 2 2 1955 28.30 34.70B 16.90A 16.90A 30.90 +.30 6 30.60 1 1960 31.40 38.00B 19.00A 20.80B 33.90 +.40 64 33.50 1965 23.20 41.40B 21.30A 21.30A 37.10 +.40 8 36.70 1970 25.20 44.90B 23.70A 25.20A 40.50 +.60 8 39.90 2 1975 ---- 48.60B 26.30A 48.60B 44.00 +.60 43.40 1980 ---- 52.50B 29.10A 52.50B 47.70 +.80 46.90 1985 ---- 56.40B 32.00A 56.40B 51.50 +.90 50.60 1990 ---- 60.50B 35.10A 60.50B 55.40 +1.00 54.40 1995 ---- 64.70B 38.40A 64.70B 59.40 +1.00 58.40 2000 ---- 69.00B 41.90A 69.00B 63.50 +1.10 62.40 2005 ---- 73.30B 45.50A 73.30B 67.80 +1.30 66.50 2010 ---- 77.70B 49.20A 77.70B 72.10 +1.30 70.80 2015 ---- 82.20B 53.10A 82.20B 76.50 +1.40 75.10 2020 ---- 86.80B 57.10A 86.80B 81.00 +1.50 79.50 2025 ---- 91.40B 61.20A 91.40B 85.50 +1.60 83.90 2030 ---- 96.10B 65.40A 96.10B 90.10 +1.60 88.50 2035 ---- 100.80B 69.70A 100.80B 94.80 +1.80 93.00 2040 ---- 105.50B 74.10A 105.50B 99.50 +1.80 97.70 2045 86.50 110.30B 78.60A 78.60A 104.20 +1.90 2 102.30 2050 ---- 115.10B 83.10A 115.10B 109.00 +2.00 107.00 2055 ---- 119.90B 87.70A 119.90B 113.80 +2.00 111.80 2060 ---- 124.30B 92.30A 124.20B 118.60 +2.10 116.50 2065 ---- 129.10B 97.00A 129.00B 123.40 +2.10 121.30 2070 ---- 134.00B 101.70A 133.90B 128.30 +2.10 126.20 2075 ---- 139.40B 106.40A 139.40B 133.20 +2.20 131.00 2080 ---- 143.70B 111.20A 143.50B 138.00 +2.10 135.90 2085 ---- 148.70B 116.00A 148.60B 143.00 +2.30 140.70 2090 ---- 153.70B 122.00A 153.60B 147.90 +2.30 145.60 2095 ---- 158.50B 126.70A 158.40B 152.80 +2.30 150.50 2100 ---- 164.00B 130.60A 164.00B 157.70 +2.30 155.40 2105 ---- 168.40B 136.50A 168.30B 162.70 +2.30 160.40 2110 ---- 173.40B 141.50A 173.30B 167.60 +2.30 165.30 2115 ---- 178.30B 146.30A 178.10B 172.60 +2.40 170.20 2120 ---- 183.40B 151.40A 183.30B 177.50 +2.30 175.20 2125 ---- 188.80B 155.10A 188.80B 182.50 +2.40 180.10 2130 ---- 193.20B 161.10A 193.00B 187.50 +2.40 185.10 2135 ---- 198.20B 166.10A 198.10B 192.40 +2.40 190.00 2140 ---- 203.30B 171.20A 203.20B 197.40 +2.40 195.00 2145 ---- 208.20B 176.20A 208.10B 202.40 +2.50 199.90 2150 ---- 213.70B 179.90A 213.70B 207.40 +2.50 204.90 2155 ---- 218.00B 186.10A 217.90B 212.30 +2.40 209.90 2160 ---- 223.10B 190.90A 223.00B 217.30 +2.40 214.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 852 464 928 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1740 ---- 229.10B 197.30A 197.30A 202.90 -2.50 205.40 1745 ---- 224.10B 192.40A 192.40A 197.90 -2.50 200.40 1750 ---- 218.80B 186.70A 186.70A 192.90 -2.60 195.50 1755 ---- 214.10B 182.40A 182.40A 187.90 -2.60 190.50 1760 ---- 209.00B 177.40A 177.40A 183.00 -2.60 185.60 1765 ---- 204.10B 172.50A 172.50A 178.00 -2.60 180.60 1770 ---- 199.00B 167.50A 167.50A 173.10 -2.60 175.70 1775 ---- 195.40B 162.00A 162.00A 168.10 -2.70 170.80 1780 ---- 189.20B 157.70A 157.70A 163.20 -2.70 165.90 1785 ---- 184.20B 152.80A 152.80A 158.30 -2.60 160.90 1790 ---- 179.20B 147.90A 147.90A 153.40 -2.70 156.10 1795 ---- 174.30B 143.00A 143.00A 148.50 -2.70 151.20 1800 ---- 170.50B 137.50A 137.50A 143.60 -2.70 146.30 1805 ---- 164.50B 133.30A 133.30A 138.70 -2.80 141.50 1810 ---- 159.20B 128.50A 128.50A 133.80 -2.80 136.60 1815 ---- 154.50B 123.70A 123.70A 129.00 -2.80 131.80 1820 ---- 149.70B 118.80A 118.80A 124.20 -2.80 127.00 1825 ---- 145.90B 113.60A 113.60A 119.40 -2.90 122.30 1830 ---- 140.00B 109.40A 109.40A 114.70 -2.80 117.50 1835 ---- 135.00B 104.70A 104.70A 109.90 -2.90 112.80 1840 ---- 130.30B 100.10A 100.10A 105.30 -2.90 108.20 1845 ---- 125.40B 95.00A 95.00A 100.60 -2.90 103.50 1850 ---- 121.70B 90.50A 90.50A 96.00 -2.90 98.90 1855 ---- 115.90B 86.10A 86.10A 91.50 -2.90 94.40 1860 ---- 111.10B 81.70A 81.70A 87.10 -2.80 89.90 1865 ---- 106.40B 77.40A 77.40A 82.70 -2.80 85.50 1870 ---- 101.70B 73.20A 73.20A 78.40 -2.80 81.20 1 1 1875 ---- 98.20B 69.10A 69.10A 74.10 -2.80 76.90 1880 ---- 93.70B 65.00A 65.00A 70.00 -2.70 72.70 1885 ---- 89.20B 61.10A 61.10A 65.90 -2.70 68.60 1890 ---- 84.70B 57.30A 57.30A 62.00 -2.60 64.60 1895 ---- 80.30B 53.60A 53.60A 58.10 -2.60 60.70 1900 ---- 76.00B 50.00A 50.00A 54.40 -2.50 56.90 1905 ---- 71.70B 46.50A 46.50A 50.80 -2.50 53.30 1910 ---- 67.60B 43.20A 43.20A 47.30 -2.40 49.70 1915 ---- 63.50B 40.00A 40.00A 43.90 -2.40 46.30 1920 ---- 59.60B 37.00A 37.00A 40.70 -2.40 43.10 1925 ---- 55.80B 34.10A 34.10A 37.60 -2.30 39.90 1930 ---- 52.10B 31.20A 31.20A 34.60 -2.40 37.00 1935 ---- 48.50B 28.60A 28.60A 31.90 -2.30 34.20 1940 ---- 45.10B 26.10A 26.10A 29.20 -2.30 31.50 1945 26.40 41.80B 23.90A 23.90A 26.70 -2.30 1 29.00 1950 24.50 38.60B 21.80A 38.60B 24.40 -2.30 1 26.70 9 8 1955 23.20 35.60B 19.80A 35.60B 22.30 -2.20 5 24.50 1960 ---- 32.80B 18.00A 18.00A 20.20 -2.20 22.40 1965 18.80 30.10B 16.30A 18.60A 18.40 -2.10 7 20.50 1970 25.40 27.60B 14.70A 27.60B 16.70 -2.00 1 18.70 1975 ---- 25.20B 13.30A 13.30A 15.10 -2.00 17.10 1980 ---- 23.00B 12.00A 12.00A 13.60 -1.90 15.50 1985 ---- 21.00B 10.80A 10.80A 12.30 -1.80 14.10 1990 12.60 19.10B 9.80A 14.40A 11.10 -1.70 10 12.80 1995 ---- 17.30B 8.80A 8.80A 10.00 -1.60 11.60 2000 9.30 15.70B 7.90A 7.90A 9.00 -1.50 9 10.50 6 6 2005 13.40 14.20B 7.10A 13.50B 8.10 -1.50 10 9.60 2010 ---- 12.80B 6.40A 6.40A 7.30 -1.30 8.60 2015 11.10 11.60B 5.80A 10.50A 6.50 -1.30 5 7.80 2020 ---- 10.40B 5.20A 5.20A 5.90 -1.20 7.10 2025 ---- 9.40B 4.70A 4.70A 5.30 -1.10 6.40 2030 ---- 8.50B 4.20A 4.20A 4.80 -1.00 5.80 2035 ---- 7.60B 3.80A 3.80A 4.30 -1.00 5.30 2040 ---- 6.90B 3.50A 3.50A 3.90 -.90 4.80 2045 ---- 6.20B 3.10A 3.10A 3.50 -.80 4.30 2050 ---- 5.60B 2.90A 2.90A 3.20 -.80 4.00 1 1 2055 ---- 5.00B 2.60A 2.60A 2.90 -.70 3.60 2060 ---- 4.50B 2.40A 2.40A 2.60 -.70 3.30 2065 ---- 4.00B 2.20A 2.20A 2.40 -.60 3.00 2070 ---- 3.60B 2.00A 2.00A 2.20 -.50 2.70 2075 ---- 3.30B 1.80A 1.80A 2.00 -.50 2.50 2080 ---- 3.00B 1.60A 1.60A 1.80 -.50 2.30 2085 ---- 2.70B 1.50A 1.50A 1.60 -.50 2.10 2090 ---- 2.40B 1.40A 1.40A 1.50 -.40 1.90 2095 ---- 2.20B 1.30A 1.30A 1.40 -.40 1.80 2100 2.00 2.00 1.20A 2.00 1.30 -.30 8 1.60 6 6 2105 ---- 1.80B 1.10A 1.10A 1.20 -.30 1.50 2110 ---- 1.60B 1.00A 1.00A 1.10 -.30 1.40 2115 ---- 1.50B 1.00A 1.00A 1.00 -.30 1.30 2120 ---- 1.40B .90A .90A .90 -.30 1.20 2125 ---- 1.20B .80A .80A .90 -.20 1.10 2130 ---- 1.10B .80A .80A .80 -.20 1.00 2135 ---- ---- .80A .80A .80 -.20 1.00 2140 ---- 1.00B .70A .70A .70 -.20 .90 2145 ---- .90B .70A .70A .70 -.10 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 23 22 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1740 ---- ---- .30A .30A .30 -.10 .40 1745 ---- ---- .30A .30A .30 -.10 .40 2 1750 ---- ---- .30A .30A .30 -.10 .40 1755 ---- ---- .30A .30A .40 -.10 .50 1760 ---- ---- .40A .40A .40 -.20 .60 1765 ---- ---- .40A .40A .50 -.10 .60 1770 ---- ---- .40A .40A .50 -.20 .70 1775 ---- ---- .40A .40A .60 -.20 .80 1780 ---- ---- .40A .40A .70 -.10 .80 1785 ---- ---- .50A .50A .70 -.20 .90 1790 ---- ---- .50A .50A .80 -.20 1.00 1795 ---- ---- .50A .50A .90 -.20 1.10 1800 .90 .90 .60A .60A 1.00 -.30 1 1.30 1 1805 ---- ---- .60A .60A 1.10 -.30 1.40 1810 ---- ---- .70A .70A 1.30 -.30 1.60 1815 1.70 1.70 .80A .80A 1.40 -.40 3 1.80 1820 ---- ---- .90A .90A 1.60 -.40 2.00 1825 ---- ---- 1.00A 1.00A 1.80 -.40 2.20 1830 ---- ---- 1.10A 1.10A 2.10 -.40 2.50 1835 ---- 2.90B 1.20A 2.90B 2.40 -.40 2.80 1840 ---- 3.30B 1.30A 3.30B 2.70 -.40 3.10 1 1 1845 2.10 3.70B 1.50A 1.50A 3.00 -.40 1 3.40 1850 ---- 4.20B 1.70A 4.20B 3.40 -.50 3.90 1855 ---- 4.70B 1.90A 4.70B 3.90 -.40 4.30 1860 ---- 5.30B 2.20A 5.30B 4.50 -.30 4.80 1865 ---- 6.00B 2.50A 6.00B 5.10 -.30 6 5.40 1870 ---- 6.70B 2.80A 6.70B 5.70 -.40 6.10 1875 ---- 7.60B 3.20A 7.60B 6.50 -.30 6.80 1880 7.20 8.50B 3.60A 3.60A 7.30 -.30 19 7.60 1885 ---- 9.60B 4.10A 9.60B 8.30 -.20 8.50 1890 7.00 10.70B 4.60A 7.40B 9.30 -.20 1 9.50 1 1 1895 ---- 12.00B 5.20A 12.00B 10.40 -.10 10.50 1900 ---- 13.30B 5.90A 13.30B 11.70 UNCH 11.70 1905 ---- 14.90B 6.70A 14.90B 13.10 UNCH 13.10 1910 9.80 16.50B 7.60A 7.60A 14.50 UNCH 10 14.50 1915 ---- 18.30B 8.60A 18.30B 16.20 +.10 16.10 1920 17.60 20.30B 9.60A 9.60A 17.90 +.10 4 17.80 1925 ---- 22.40B 10.80A 22.40B 19.80 +.10 19.70 1930 ---- 24.70B 12.20A 24.70B 21.90 +.20 21.70 1935 ---- 27.10B 13.60A 27.10B 24.10 +.20 23.90 1940 28.60 29.60B 15.20A 29.60B 26.40 +.20 9 26.20 1945 21.40 32.30B 16.90A 16.90A 28.90 +.20 12 28.70 1950 24.80 35.00B 18.80A 24.80B 31.60 +.20 14 31.40 7 7 1955 25.40 38.00B 20.80A 20.80A 34.40 +.20 3 34.20 1960 ---- 41.20B 22.90A 41.20B 37.40 +.30 37.10 1965 25.70 44.50B 25.30A 25.30A 40.50 +.30 10 40.20 1970 ---- 48.00B 27.70A 48.00B 43.80 +.40 43.40 1975 ---- 51.50B 30.30A 51.50B 47.20 +.50 46.70 1980 ---- 55.20B 33.10A 55.20B 50.70 +.60 50.10 1985 ---- 59.00B 36.00A 59.00B 54.40 +.70 53.70 1990 ---- 63.00B 39.10A 63.00B 58.20 +.80 57.40 1995 ---- 67.00B 42.30A 67.00B 62.10 +.90 61.20 2000 ---- 71.10B 45.60A 71.10B 66.10 +1.00 65.10 2005 ---- 75.30B 49.10A 75.30B 70.10 +1.00 69.10 2010 ---- 79.60B 52.70A 79.60B 74.30 +1.10 73.20 2015 ---- 84.00B 56.40A 84.00B 78.60 +1.20 77.40 2020 ---- 88.40B 60.20A 88.40B 82.90 +1.30 81.60 2025 ---- 92.90B 64.20A 92.90B 87.30 +1.40 85.90 2030 ---- 97.50B 68.20A 97.50B 91.80 +1.50 90.30 2035 ---- 102.00B 72.30A 102.00B 96.30 +1.50 94.80 2040 ---- 106.30B 76.60A 106.30B 100.90 +1.60 99.30 2045 ---- 110.80B 80.90A 110.70B 105.50 +1.70 103.80 2050 ---- 116.10B 85.30A 116.10B 110.10 +1.70 108.40 2055 ---- 120.20B 89.60A 120.00B 114.80 +1.70 113.10 2060 ---- 125.00B 94.10A 124.90B 119.60 +1.90 117.70 2065 ---- 129.80B 98.70A 129.70B 124.30 +1.90 122.40 2070 ---- 134.60B 103.30A 134.50B 129.10 +1.90 127.20 2075 ---- 140.00B 107.90A 140.00B 133.90 +2.00 131.90 2080 ---- 144.30B 113.90A 144.20B 138.70 +2.00 136.70 2085 ---- 149.20B 118.40A 149.10B 143.60 +2.10 141.50 2090 ---- 154.00B 123.40A 153.80B 148.40 +2.10 146.30 2095 ---- 159.00B 128.00A 158.80B 153.30 +2.10 151.20 2100 ---- 164.40B 131.50A 164.40B 158.20 +2.20 156.00 2105 ---- 168.70B 137.50A 168.60B 163.10 +2.20 160.90 2110 ---- 173.60B 142.60A 173.50B 168.00 +2.20 165.80 2115 ---- 178.60B 147.50A 178.50B 172.90 +2.20 170.70 2120 ---- 183.50B 152.00A 183.30B 177.80 +2.20 175.60 2125 ---- 189.00B 155.90A 189.00B 182.80 +2.30 180.50 2130 ---- 193.30B 162.10A 193.10B 187.70 +2.30 185.40 2135 ---- 198.40B 167.00A 198.30B 192.70 +2.40 190.30 2140 ---- 203.20B 171.60A 203.00B 197.60 +2.30 195.30 2145 ---- 208.30B 176.90A 208.20B 202.60 +2.40 200.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 9 12 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.2115 -.1150 1.3265 295 ---- ---- ---- ---- 1.1615 -.1150 1.2765 300 ---- ---- ---- ---- 1.1115 -.1150 1.2265 305 ---- ---- ---- ---- 1.0615 -.1150 1.1765 310 ---- ---- ---- ---- 1.0115 -.1150 1.1265 315 ---- ---- ---- ---- .9615 -.1150 1.0765 320 ---- ---- ---- ---- .9115 -.1150 1.0265 325 ---- ---- ---- ---- .8615 -.1150 .9765 330 ---- ---- ---- ---- .8115 -.1150 .9265 335 ---- ---- ---- ---- .7615 -.1150 .8765 340 ---- ---- ---- ---- .7115 -.1150 .8265 345 ---- ---- ---- ---- .6615 -.1150 .7765 350 ---- ---- ---- ---- .6115 -.1150 .7265 355 ---- ---- ---- ---- .5615 -.1150 .6765 360 ---- ---- ---- ---- .5115 -.1150 .6265 365 ---- ---- ---- ---- .4615 -.1150 .5765 370 ---- ---- ---- ---- .4115 -.1150 .5265 375 ---- ---- ---- ---- .3615 -.1150 .4765 380 ---- ---- ---- ---- .3115 -.1150 .4265 385 ---- ---- ---- ---- .2615 -.1150 .3765 390 ---- ---- .2105A .2105A .2125 -.1140 .3265 395 ---- ---- ---- ---- .1650 -.1125 .2775 400 .1400 .1400 .1185A .1940B .1205 -.1085 5 .2290 405 ---- ---- .0800A .0800A .0820 -.1005 .1825 1 1 410 ---- ---- .0495A .0495A .0505 -.0880 .1385 5 6 415 .0305 .0430 .0275 .0640B .0285 -.0710 150 .0995 11 10 420 .0425 .0425 .0145A .0145A .0145 -.0520 17 .0665 26 28 425 .0150 .0150 .0070A .0150 .0070 -.0345 5 .0415 1 430 ---- ---- .0035A .0035A .0030 -.0210 .0240 2 14 435 ---- ---- .0020A .0020A .0015 -.0120 .0135 10 11 440 ---- ---- .0015A .0015A .0005 -.0065 .0070 10 445 ---- ---- .0015A .0015A .0005 -.0030 .0035 1 450 ---- ---- .0015A .0015A .0005 -.0015 .0020 455 ---- ---- ---- ---- .0005 -.0005 .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 177 55 83 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 UNCH .0005 390 ---- .0015B ---- .0015B .0015 +.0010 .0005 13 395 ---- .0040B ---- .0040B .0040 +.0025 .0015 12 400 .0085 .0095B .0030A .0030A .0095 +.0065 1 .0030 4 405 .0175 .0215B .0055A .0190B .0210 +.0145 1 .0065 1 11 410 .0220 .0410B .0110A .0395B .0395 +.0270 8 .0125 7 9 415 .0260 .0680B .0240A .0240A .0675 +.0440 12 .0235 10 12 420 .0720 .1050B .0715 .1050B .1035 +.0630 71 .0405 300 84 425 ---- .1255B ---- .1255B .1460 +.0805 .0655 3 430 ---- .1945B ---- .1945B .1920 +.0940 .0980 435 ---- .1450B ---- .1450B .2405 +.1030 .1375 1 440 ---- .2480B ---- .2480B .2895 +.1085 .1810 1 445 ---- ---- ---- ---- .3395 +.1120 .2275 450 ---- ---- ---- ---- .3895 +.1135 .2760 455 ---- ---- ---- ---- .4395 +.1145 .3250 460 ---- ---- ---- ---- .4895 +.1150 .3745 465 ---- ---- ---- ---- .5395 +.1150 .4245 470 ---- ---- ---- ---- .5895 +.1150 .4745 475 ---- ---- ---- ---- .6395 +.1150 .5245 480 ---- ---- ---- ---- .6895 +.1150 .5745 485 ---- ---- ---- ---- .7395 +.1150 .6245 490 ---- ---- ---- ---- .7895 +.1150 .6745 495 ---- ---- ---- ---- .8395 +.1150 .7245 500 ---- ---- ---- ---- .8895 +.1150 .7745 505 ---- ---- ---- ---- .9395 +.1150 .8245 510 ---- ---- ---- ---- .9895 +.1150 .8745 515 ---- ---- ---- ---- 1.0395 +.1150 .9245 520 ---- ---- ---- ---- 1.0895 +.1150 .9745 525 ---- ---- ---- ---- 1.1395 +.1150 1.0245 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 318 151 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.3610 -.1150 1.4760 280 ---- ---- ---- ---- 1.3110 -.1150 1.4260 285 ---- ---- ---- ---- 1.2610 -.1150 1.3760 290 ---- ---- ---- ---- 1.2110 -.1150 1.3260 295 ---- ---- ---- ---- 1.1610 -.1150 1.2760 300 ---- ---- ---- ---- 1.1110 -.1150 1.2260 305 ---- ---- ---- ---- 1.0610 -.1150 1.1760 310 ---- ---- ---- ---- 1.0110 -.1150 1.1260 315 ---- ---- ---- ---- .9610 -.1150 1.0760 320 ---- ---- ---- ---- .9110 -.1150 1.0260 325 ---- ---- ---- ---- .8610 -.1150 .9760 330 ---- ---- ---- ---- .8115 -.1145 .9260 335 ---- ---- ---- ---- .7615 -.1145 .8760 340 ---- ---- ---- ---- .7115 -.1145 .8260 345 ---- ---- ---- ---- .6615 -.1145 .7760 350 ---- ---- ---- ---- .6115 -.1145 .7260 355 ---- ---- ---- ---- .5615 -.1150 .6765 360 ---- ---- ---- ---- .5115 -.1150 .6265 365 ---- ---- ---- ---- .4615 -.1150 .5765 370 ---- ---- ---- ---- .4115 -.1150 .5265 375 ---- ---- ---- ---- .3615 -.1150 .4765 3 380 ---- ---- ---- ---- .3115 -.1150 .4265 385 ---- ---- ---- ---- .2625 -.1140 .3765 390 ---- ---- .2120A .2120A .2145 -.1130 .3275 395 ---- ---- .2035A .2035A .1685 -.1105 .2790 10 400 ---- ---- .1235A .1235A .1260 -.1055 .2315 2 405 ---- ---- .0860A .0860A .0885 -.0970 .1855 410 ---- ---- .0560A .0560A .0575 -.0850 .1425 415 .0695 .0695 .0345A .0660A .0350 -.0695 5 .1045 20 420 ---- ---- .0195A .0195A .0195 -.0525 .0720 1 425 ---- ---- .0110A .0110A .0110 -.0365 .0475 5 430 ---- ---- .0065A .0065A .0060 -.0235 .0295 435 ---- ---- .0040A .0040A .0035 -.0145 .0180 1 440 ---- ---- .0025A .0025A .0020 -.0090 .0110 16 445 ---- ---- .0020A .0020A .0010 -.0055 .0065 8 450 ---- ---- .0015A .0015A .0005 -.0030 .0035 455 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 460 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- .9220 -.1125 1.0345 325 ---- ---- ---- ---- .8720 -.1125 .9845 330 ---- ---- ---- ---- .8220 -.1125 .9345 335 ---- ---- ---- ---- .7725 -.1125 .8850 340 ---- ---- ---- ---- .7235 -.1120 .8355 345 ---- ---- ---- ---- .6745 -.1115 .7860 350 ---- ---- .6235A .6235A .6260 -.1110 .7370 355 ---- ---- ---- ---- .5775 -.1105 .6880 360 ---- ---- .5270A .5270A .5300 -.1095 .6395 365 ---- ---- ---- ---- .4835 -.1080 .5915 370 ---- ---- .4345A .4345A .4380 -.1060 .5440 375 ---- ---- ---- ---- .3935 -.1040 .4975 380 ---- ---- .3480A .3480A .3505 -.1010 .4515 385 ---- ---- ---- ---- .3095 -.0975 .4070 390 ---- ---- .2690A .2690A .2710 -.0930 .3640 395 ---- ---- .2335A .2335A .2350 -.0880 .3230 400 ---- ---- .2005A .2005A .2015 -.0830 .2845 405 ---- ---- .1705A .1705A .1715 -.0765 .2480 410 ---- ---- .1435A .1435A .1450 -.0695 .2145 415 ---- ---- .1195A .1195A .1210 -.0630 .1840 420 ---- ---- .0985A .0985A .1005 -.0560 .1565 425 ---- ---- .0810A .0810A .0825 -.0495 .1320 430 ---- ---- .0655A .0655A .0675 -.0430 .1105 435 ---- ---- .0530A .0530A .0545 -.0375 .0920 440 ---- ---- .0430A .0430A .0440 -.0320 .0760 445 ---- ---- .0345A .0345A .0350 -.0270 .0620 450 ---- ---- .0275A .0275A .0280 -.0225 .0505 455 ---- ---- .0220A .0220A .0225 -.0185 .0410 460 ---- ---- .0180A .0180A .0180 -.0155 .0335 465 ---- ---- .0145A .0145A .0145 -.0125 .0270 470 ---- ---- .0120A .0120A .0115 -.0100 .0215 475 ---- ---- .0100A .0100A .0095 -.0080 .0175 480 ---- ---- .0085A .0085A .0080 -.0065 .0145 485 ---- ---- .0070A .0070A .0065 -.0050 .0115 490 ---- ---- .0060A .0060A .0055 -.0040 .0095 495 ---- ---- .0050A .0050A .0045 -.0030 .0075 500 ---- ---- .0045A .0045A .0035 -.0025 .0060 505 ---- ---- .0040A .0040A .0030 -.0020 .0050 510 ---- ---- .0035A .0035A .0025 -.0015 .0040 515 ---- ---- .0030A .0030A .0025 -.0010 .0035 520 ---- ---- .0025A .0025A .0020 -.0010 .0030 525 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 UNCH .0005 1 375 ---- ---- ---- ---- .0005 UNCH .0005 1 380 ---- ---- ---- ---- .0005 UNCH .0005 7 385 ---- .0015B ---- .0015B .0015 +.0005 .0010 390 ---- .0035B ---- .0035B .0035 +.0020 .0015 2 395 ---- .0075B ---- .0075B .0075 +.0045 .0030 400 ---- .0145B .0050A .0145B .0150 +.0095 .0055 1 405 ---- .0270B .0090A .0270B .0275 +.0180 .0095 10 410 ---- .0470B ---- .0470B .0465 +.0295 .0170 1 415 ---- .0745B ---- .0745B .0740 +.0455 .0285 1 420 ---- .1105B ---- .1105B .1085 +.0625 .0460 425 .1250 .1515B .1250 .0840A .1500 +.0785 1 .0715 1 1 430 ---- .1965B ---- .1965B .1950 +.0915 .1035 1 435 ---- .1620B ---- .1620B .2425 +.1005 .1420 440 ---- .2895B ---- .2895B .2910 +.1065 .1845 445 ---- ---- ---- ---- .3400 +.1100 .2300 450 ---- .3120B ---- .3120B .3895 +.1120 .2775 455 ---- ---- ---- ---- .4395 +.1135 .3260 460 ---- ---- ---- ---- .4895 +.1145 .3750 465 ---- ---- ---- ---- .5395 +.1150 .4245 470 ---- ---- ---- ---- .5895 +.1150 .4745 475 ---- ---- ---- ---- .6395 +.1150 .5245 480 ---- ---- ---- ---- .6895 +.1150 .5745 485 ---- ---- ---- ---- .7395 +.1150 .6245 490 ---- ---- ---- ---- .7895 +.1150 .6745 495 ---- ---- ---- ---- .8390 +.1150 .7240 500 ---- ---- ---- ---- .8890 +.1150 .7740 505 ---- ---- ---- ---- .9390 +.1150 .8240 510 ---- ---- ---- ---- .9890 +.1150 .8740 515 ---- ---- ---- ---- 1.0390 +.1150 .9240 520 ---- ---- ---- ---- 1.0890 +.1150 .9740 525 ---- ---- ---- ---- 1.1390 +.1150 1.0240 H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0030 +.0005 .0025 345 ---- ---- ---- ---- .0040 +.0005 .0035 350 ---- .0045B ---- ---- .0055 +.0015 .0040 355 ---- .0060B ---- .0060B .0070 +.0015 .0055 360 ---- .0080B ---- .0080B .0095 +.0025 .0070 365 ---- .0115B ---- .0115B .0130 +.0040 .0090 370 ---- .0155B ---- .0150B .0170 +.0055 .0115 375 ---- .0210B ---- .0210B .0225 +.0080 .0145 380 ---- .0285B ---- .0285B .0295 +.0110 .0185 385 ---- .0380B ---- .0380B .0385 +.0145 .0240 390 ---- .0495B ---- .0495B .0495 +.0185 .0310 395 ---- .0635B ---- .0635B .0635 +.0240 .0395 400 ---- .0805B ---- .0805B .0800 +.0295 .0505 405 ---- .1005B ---- .1005B .1000 +.0360 .0640 410 ---- .1235B ---- .1230B .1230 +.0425 .0805 415 ---- .1500B ---- .1485B .1490 +.0490 .1000 420 ---- .1790B ---- .1790B .1780 +.0555 .1225 425 ---- .2110B ---- .2110B .2100 +.0625 .1475 430 ---- .2450B ---- .2450B .2445 +.0685 .1760 435 ---- .2820B ---- .2820B .2820 +.0750 .2070 440 ---- .3215B ---- .3215B .3210 +.0805 .2405 445 ---- .3045B ---- .3045B .3620 +.0850 .2770 450 ---- .4060B ---- .4060B .4050 +.0900 .3150 455 ---- ---- ---- ---- .4490 +.0935 .3555 460 ---- ---- ---- ---- .4945 +.0970 .3975 465 ---- ---- ---- ---- .5410 +.1000 .4410 470 ---- .5900B ---- .5900B .5880 +.1020 .4860 475 ---- ---- ---- ---- .6360 +.1045 .5315 480 ---- .6865B ---- .6865B .6840 +.1060 .5780 485 ---- ---- ---- ---- .7325 +.1070 .6255 490 ---- .7840B ---- .7840B .7815 +.1085 .6730 495 ---- ---- ---- ---- .8305 +.1090 .7215 500 ---- .8175B ---- .8175B .8800 +.1100 .7700 505 ---- ---- ---- ---- .9295 +.1110 .8185 510 ---- ---- ---- ---- .9790 +.1110 .8680 515 ---- ---- ---- ---- 1.0285 +.1115 .9170 520 ---- ---- ---- ---- 1.0785 +.1120 .9665 525 ---- ---- ---- ---- 1.1280 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 42 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.3610 -.1155 1.4765 280 ---- ---- ---- ---- 1.3110 -.1155 1.4265 285 ---- ---- ---- ---- 1.2610 -.1155 1.3765 290 ---- ---- ---- ---- 1.2110 -.1155 1.3265 295 ---- ---- ---- ---- 1.1610 -.1155 1.2765 300 ---- ---- ---- ---- 1.1110 -.1155 1.2265 305 ---- ---- ---- ---- 1.0610 -.1155 1.1765 310 ---- ---- ---- ---- 1.0110 -.1155 1.1265 315 ---- ---- ---- ---- .9610 -.1155 1.0765 320 ---- ---- ---- ---- .9110 -.1155 1.0265 325 ---- ---- ---- ---- .8610 -.1155 .9765 330 ---- ---- ---- ---- .8110 -.1155 .9265 335 ---- ---- ---- ---- .7610 -.1155 .8765 340 ---- ---- ---- ---- .7110 -.1155 .8265 345 ---- ---- ---- ---- .6610 -.1155 .7765 350 ---- ---- ---- ---- .6110 -.1155 .7265 355 ---- ---- ---- ---- .5610 -.1155 .6765 360 ---- ---- ---- ---- .5110 -.1155 .6265 365 ---- ---- ---- ---- .4610 -.1155 .5765 370 ---- ---- ---- ---- .4110 -.1155 .5265 375 ---- ---- ---- ---- .3610 -.1155 .4765 380 ---- ---- ---- ---- .3110 -.1155 .4265 10 385 ---- ---- ---- ---- .2610 -.1155 .3765 390 ---- ---- ---- ---- .2110 -.1155 .3265 395 ---- ---- ---- ---- .1610 -.1155 .2765 400 ---- ---- ---- ---- .1110 -.1155 .2265 12 405 ---- ---- ---- ---- .0610 -.1160 .1770 410 ---- ---- .0085A .0085A .0110 -.1170 .1280 415 .0340 .0340 .0005A .0005A .0000 -.0815 4 .0815 1 10 420 .0160 .0160 .0010A .0010A .0000 -.0415 2 .0415 5 5 425 ---- ---- .0010A .0010A .0000 -.0160 .0160 2 1 430 ---- ---- .0010A .0010A .0000 -.0055 .0055 11 435 ---- ---- .0010A .0010A .0000 -.0020 .0020 2 440 ---- ---- ---- ---- .0000 -.0010 .0010 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 10 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 1 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8 62 H1W FEB23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 5 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 10 375 ---- ---- ---- ---- .0000 -.0005 .0005 5 380 ---- ---- ---- ---- .0000 -.0005 .0005 6 385 ---- ---- ---- ---- .0000 -.0005 .0005 10 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 .0005 .0005 .0005 .0005 .0000 -.0010 1 .0010 8 6 410 .0015 .0030B .0005 .0005 .0000 -.0020 7 .0020 4 12 415 ---- .0205B .0050A .0205B .0390 +.0335 .0055 2 26 420 ---- .0650B ---- .0650B .0890 +.0735 1 .0155 1 7 425 .0470 .0660 .0470 .0660 .1390 +.0990 10 .0400 7 7 430 ---- .1150B ---- .1150B .1890 +.1095 .0795 4 435 ---- ---- ---- ---- .2390 +.1130 .1260 5 440 ---- ---- ---- ---- .2890 +.1140 .1750 445 ---- ---- ---- ---- .3390 +.1145 .2245 450 ---- ---- ---- ---- .3890 +.1145 .2745 455 ---- ---- ---- ---- .4390 +.1145 .3245 460 ---- ---- ---- ---- .4890 +.1145 .3745 465 ---- ---- ---- ---- .5390 +.1145 .4245 470 ---- ---- ---- ---- .5890 +.1145 .4745 475 ---- ---- ---- ---- .6390 +.1145 .5245 480 ---- ---- ---- ---- .6890 +.1145 .5745 485 ---- ---- ---- ---- .7390 +.1145 .6245 490 ---- ---- ---- ---- .7890 +.1145 .6745 495 ---- ---- ---- ---- .8390 +.1145 .7245 500 ---- ---- ---- ---- .8890 +.1145 .7745 505 ---- ---- ---- ---- .9390 +.1145 .8245 510 ---- ---- ---- ---- .9890 +.1145 .8745 515 ---- ---- ---- ---- 1.0390 +.1145 .9245 520 ---- ---- ---- ---- 1.0890 +.1145 .9745 525 ---- ---- ---- ---- 1.1390 +.1145 1.0245 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 22 103 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- .9110 -.1150 1.0260 325 ---- ---- ---- ---- .8610 -.1150 .9760 330 ---- ---- ---- ---- .8110 -.1150 .9260 335 ---- ---- ---- ---- .7610 -.1150 .8760 340 ---- ---- ---- ---- .7110 -.1150 .8260 345 ---- ---- ---- ---- .6610 -.1150 .7760 350 ---- ---- ---- ---- .6110 -.1155 .7265 355 ---- ---- ---- ---- .5615 -.1150 .6765 360 ---- ---- ---- ---- .5115 -.1150 .6265 365 ---- ---- ---- ---- .4620 -.1150 .5770 370 ---- ---- ---- ---- .4130 -.1145 .5275 375 ---- ---- ---- ---- .3640 -.1140 .4780 380 ---- ---- .3125A .3125A .3160 -.1125 .4285 3 385 ---- ---- ---- ---- .2685 -.1110 .3795 390 ---- ---- .2205A .2205A .2235 -.1075 .3310 395 ---- ---- ---- ---- .1805 -.1035 .2840 400 ---- ---- .1400A .1400A .1415 -.0970 .2385 405 ---- ---- .1060A .1060A .1080 -.0880 .1960 410 ---- ---- .0775A .0775A .0795 -.0775 .1570 415 ---- ---- .0555A .0555A .0570 -.0655 .1225 420 ---- ---- .0385A .0385A .0395 -.0535 .0930 425 ---- ---- .0260A .0260A .0265 -.0420 .0685 430 ---- ---- .0175A .0175A .0175 -.0315 .0490 435 ---- ---- .0115A .0115A .0115 -.0225 .0340 7 440 ---- ---- .0080A .0080A .0075 -.0160 .0235 1 445 ---- ---- .0060A .0060A .0050 -.0110 .0160 450 ---- ---- .0045A .0045A .0035 -.0070 .0105 1 455 ---- ---- .0035A .0035A .0025 -.0045 .0070 460 ---- ---- .0025A .0025A .0015 -.0030 .0045 465 ---- ---- .0025A .0025A .0015 -.0015 .0030 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 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 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0025 +.0005 .0020 375 ---- .0025B ---- .0025B .0035 +.0015 .0020 380 ---- .0040B ---- .0040B .0050 +.0020 .0030 385 ---- .0070B ---- .0070B .0080 +.0040 .0040 390 ---- .0115B ---- .0115B .0125 +.0070 .0055 395 ---- .0195B ---- .0190B .0195 +.0110 .0085 400 ---- .0310B ---- .0310B .0310 +.0180 .0130 10 405 ---- .0470B ---- .0470B .0470 +.0270 .0200 410 ---- .0690B ---- .0685B .0685 +.0370 .0315 415 ---- .0965B ---- .0965B .0960 +.0495 .0465 2 420 ---- .1290B ---- .1285B .1280 +.0610 .0670 425 ---- .1595B ---- .1595B .1655 +.0730 .0925 20 430 ---- .2075B ---- .2075B .2060 +.0830 .1230 435 ---- ---- ---- ---- .2500 +.0920 .1580 440 ---- .2980B ---- .2980B .2960 +.0990 .1970 445 ---- ---- ---- ---- .3435 +.1040 .2395 450 ---- .3945B ---- .3945B .3920 +.1075 .2845 455 ---- ---- ---- ---- .4410 +.1100 .3310 460 ---- ---- ---- ---- .4905 +.1120 .3785 465 ---- ---- ---- ---- .5400 +.1130 .4270 470 ---- ---- ---- ---- .5895 +.1140 .4755 475 ---- ---- ---- ---- .6395 +.1145 .5250 480 ---- ---- ---- ---- .6890 +.1145 .5745 485 ---- ---- ---- ---- .7390 +.1150 .6240 490 ---- ---- ---- ---- .7890 +.1150 .6740 495 ---- ---- ---- ---- .8390 +.1150 .7240 500 ---- ---- ---- ---- .8890 +.1150 .7740 505 ---- ---- ---- ---- .9390 +.1150 .8240 510 ---- ---- ---- ---- .9890 +.1150 .8740 515 ---- ---- ---- ---- 1.0390 +.1150 .9240 520 ---- ---- ---- ---- 1.0890 +.1150 .9740 525 ---- ---- ---- ---- 1.1390 +.1150 1.0240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0610 -.1150 1.1760 310 ---- ---- ---- ---- 1.0110 -.1150 1.1260 315 ---- ---- ---- ---- .9610 -.1150 1.0760 320 ---- ---- ---- ---- .9110 -.1150 1.0260 325 ---- ---- ---- ---- .8610 -.1150 .9760 330 ---- ---- ---- ---- .8110 -.1150 .9260 335 ---- ---- ---- ---- .7610 -.1150 .8760 340 ---- ---- ---- ---- .7110 -.1150 .8260 345 ---- ---- ---- ---- .6610 -.1150 .7760 350 ---- ---- ---- ---- .6110 -.1150 .7260 355 ---- ---- ---- ---- .5610 -.1150 .6760 360 ---- ---- ---- ---- .5110 -.1150 .6260 365 ---- ---- ---- ---- .4615 -.1150 .5765 370 ---- ---- ---- ---- .4125 -.1140 .5265 375 ---- ---- ---- ---- .3640 -.1135 .4775 380 ---- ---- .3140A .3140A .3160 -.1125 .4285 385 ---- ---- ---- ---- .2700 -.1100 .3800 390 ---- ---- .2230A .2230A .2260 -.1065 .3325 395 ---- ---- .1825A .1825A .1845 -.1020 .2865 400 ---- ---- .1440A .1440A .1465 -.0955 .2420 405 ---- ---- .1110A .1110A .1130 -.0870 .2000 2 410 ---- ---- .0825A .0825A .0850 -.0760 .1610 415 ---- ---- .0600A .0600A .0615 -.0650 .1265 420 ---- ---- .0425A .0425A .0435 -.0535 .0970 27 425 ---- ---- .0300A .0300A .0300 -.0425 .0725 15 430 ---- ---- .0205A .0205A .0205 -.0325 .0530 435 ---- ---- .0140A .0140A .0135 -.0245 .0380 440 .0210 .0210 .0100A .0175B .0090 -.0175 2 .0265 445 ---- ---- .0070A .0070A .0060 -.0125 .0185 3 450 ---- ---- .0050A .0050A .0040 -.0085 .0125 455 ---- ---- .0035A .0035A .0025 -.0060 .0085 460 ---- ---- .0030A .0030A .0020 -.0040 .0060 10 465 ---- ---- .0020A .0020A .0010 -.0030 .0040 470 ---- ---- .0020A .0020A .0010 -.0015 .0025 3 475 ---- ---- ---- ---- .0005 -.0015 .0020 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0010 +.0005 .0005 10 370 ---- .0015B ---- .0015B .0015 +.0005 .0010 375 ---- .0030B ---- .0030B .0030 +.0010 .0020 380 ---- .0050B ---- .0050B .0055 +.0025 .0030 385 ---- .0085B ---- .0085B .0095 +.0050 .0045 390 ---- .0145B ---- .0145B .0150 +.0080 .0070 395 ---- .0230B ---- .0230B .0235 +.0130 .0105 12 400 ---- .0355B ---- .0355B .0360 +.0200 .0160 405 ---- .0525B ---- .0525B .0525 +.0285 .0240 410 .0440 .0745B .0440 .0520B .0740 +.0385 3 .0355 1 415 ---- .1015B ---- .1015B .1005 +.0500 .0505 2 420 ---- .1335B ---- .1335B .1325 +.0615 .0710 1 425 ---- .1700B ---- .1700B .1690 +.0725 .0965 6 10 430 ---- .2110B ---- .2110B .2090 +.0825 .1265 7 435 ---- .2285B ---- .2280B .2525 +.0910 .1615 440 ---- .2995B ---- .2995B .2980 +.0975 .2005 445 ---- ---- ---- ---- .3445 +.1025 .2420 450 ---- .3950B ---- .3950B .3925 +.1060 .2865 455 ---- ---- ---- ---- .4415 +.1090 .3325 460 ---- ---- ---- ---- .4905 +.1110 .3795 465 ---- ---- ---- ---- .5400 +.1125 .4275 470 ---- ---- ---- ---- .5895 +.1135 .4760 475 ---- ---- ---- ---- .6390 +.1135 .5255 480 ---- ---- ---- ---- .6890 +.1145 .5745 485 ---- ---- ---- ---- .7390 +.1145 .6245 490 ---- ---- ---- ---- .7890 +.1150 .6740 495 ---- ---- ---- ---- .8390 +.1150 .7240 500 ---- ---- ---- ---- .8890 +.1150 .7740 505 ---- ---- ---- ---- .9390 +.1150 .8240 510 ---- ---- ---- ---- .9890 +.1150 .8740 515 ---- ---- ---- ---- 1.0390 +.1150 .9240 520 ---- ---- ---- ---- 1.0890 +.1150 .9740 525 ---- ---- ---- ---- 1.1390 +.1150 1.0240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 43 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- .9610 -.1150 1.0760 320 ---- ---- ---- ---- .9110 -.1150 1.0260 325 ---- ---- ---- ---- .8610 -.1150 .9760 330 ---- ---- ---- ---- .8110 -.1150 .9260 335 ---- ---- ---- ---- .7610 -.1150 .8760 340 ---- ---- ---- ---- .7110 -.1150 .8260 345 ---- ---- ---- ---- .6610 -.1150 .7760 350 ---- ---- ---- ---- .6110 -.1150 .7260 355 ---- ---- ---- ---- .5615 -.1145 .6760 360 ---- ---- ---- ---- .5115 -.1145 .6260 365 ---- ---- ---- ---- .4615 -.1150 .5765 370 ---- ---- ---- ---- .4120 -.1145 .5265 375 ---- ---- ---- ---- .3625 -.1145 .4770 380 ---- ---- .3110A .3110A .3140 -.1135 .4275 385 ---- ---- ---- ---- .2660 -.1120 .3780 390 ---- ---- .2165A .2165A .2190 -.1100 .3290 395 ---- ---- .2150A .2150A .1750 -.1060 .2810 400 ---- ---- .1325A .1325A .1340 -.1005 .2345 405 ---- ---- .0975A .0975A .0985 -.0915 .1900 1 410 ---- ---- .0680A .0680A .0690 -.0805 .1495 415 ---- ---- .0460A .0460A .0465 -.0670 .1135 10 420 ---- ---- .0300A .0300A .0300 -.0530 .0830 425 ---- ---- .0190A .0190A .0190 -.0395 .0585 15 15 430 ---- ---- .0120A .0120A .0115 -.0285 .0400 435 ---- ---- .0080A .0080A .0070 -.0195 .0265 7 440 ---- ---- .0050A .0050A .0040 -.0130 .0170 445 ---- ---- .0035A .0035A .0025 -.0085 .0110 450 ---- ---- .0025A .0025A .0015 -.0055 .0070 455 ---- ---- .0020A .0020A .0010 -.0035 .0045 460 ---- ---- .0020A .0020A .0005 -.0020 .0025 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .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 35 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 UNCH .0005 370 ---- ---- ---- ---- .0010 UNCH .0010 2 375 ---- ---- ---- ---- .0020 +.0005 .0015 380 ---- .0025B ---- .0025B .0030 +.0010 .0020 2 385 ---- .0040B ---- .0040B .0050 +.0025 .0025 390 .0080 .0080 .0040A .0040A .0085 +.0050 5 .0035 395 ---- .0140B ---- .0140B .0140 +.0085 .0055 400 .0140 .0235B .0100A .0235B .0230 +.0145 2 .0085 405 ---- .0385B ---- .0385B .0375 +.0230 .0145 410 .0535 .0595B .0295 .0295 .0580 +.0345 2 .0235 1 1 415 ---- .0870B ---- .0870B .0855 +.0480 .0375 3 420 ---- .1210B ---- .1205B .1190 +.0620 .0570 425 ---- .1595B ---- .1595B .1575 +.0750 .0825 10 430 ---- .2015B ---- .2015B .2005 +.0865 .1140 5 435 ---- .1895B ---- .1895B .2455 +.0950 .1505 1 440 ---- .2950B ---- .2950B .2930 +.1020 .1910 445 ---- ---- ---- ---- .3410 +.1065 .2345 450 ---- .3565B ---- .3560B .3900 +.1095 .2805 455 ---- ---- ---- ---- .4395 +.1115 .3280 460 ---- ---- ---- ---- .4890 +.1125 .3765 465 ---- ---- ---- ---- .5395 +.1140 .4255 470 ---- ---- ---- ---- .5890 +.1140 .4750 475 ---- ---- ---- ---- .6390 +.1145 .5245 480 ---- ---- ---- ---- .6890 +.1150 .5740 485 ---- ---- ---- ---- .7390 +.1150 .6240 490 ---- ---- ---- ---- .7890 +.1150 .6740 495 ---- ---- ---- ---- .8390 +.1150 .7240 500 ---- ---- ---- ---- .8890 +.1150 .7740 505 ---- ---- ---- ---- .9390 +.1150 .8240 510 ---- ---- ---- ---- .9890 +.1150 .8740 515 ---- ---- ---- ---- 1.0390 +.1150 .9240 520 ---- ---- ---- ---- 1.0890 +.1150 .9740 525 ---- ---- ---- ---- 1.1390 +.1150 1.0240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 1 24 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 320 ---- ---- ---- ---- .9110 -.1150 1.0260 325 ---- ---- ---- ---- .8610 -.1150 .9760 330 ---- ---- ---- ---- .8110 -.1150 .9260 335 ---- ---- ---- ---- .7610 -.1150 .8760 340 ---- ---- ---- ---- .7110 -.1150 .8260 345 ---- ---- ---- ---- .6610 -.1150 .7760 350 ---- ---- ---- ---- .6110 -.1150 .7260 355 ---- ---- ---- ---- .5615 -.1150 .6765 360 ---- ---- ---- ---- .5125 -.1140 .6265 365 ---- ---- ---- ---- .4635 -.1140 .5775 370 ---- ---- .4135A .4135A .4155 -.1125 .5280 375 ---- ---- ---- ---- .3680 -.1115 .4795 380 ---- ---- .3195A .3195A .3220 -.1095 .4315 385 ---- ---- ---- ---- .2780 -.1065 .3845 390 ---- ---- .2335A .2335A .2360 -.1025 .3385 395 ---- ---- ---- ---- .1970 -.0970 .2940 400 ---- ---- .1590A .1590A .1615 -.0900 .2515 405 ---- ---- .1275A .1275A .1300 -.0815 .2115 410 ---- ---- .1005A .1005A .1025 -.0725 .1750 415 ---- ---- .0775A .0775A .0795 -.0630 .1425 420 ---- ---- .0590A .0590A .0605 -.0540 .1145 425 ---- ---- .0445A .0445A .0455 -.0450 .0905 430 ---- ---- .0330A .0330A .0340 -.0360 .0700 6 435 ---- ---- .0240A .0240A .0250 -.0290 .0540 440 ---- ---- .0180A .0180A .0185 -.0225 .0410 445 ---- ---- .0130A .0130A .0135 -.0170 .0305 450 .0185 .0190 .0100A .0100A .0100 -.0125 3 .0225 455 ---- ---- .0080A .0080A .0075 -.0090 .0165 460 ---- ---- .0060A .0060A .0055 -.0065 .0120 2 2 465 ---- ---- .0050A .0050A .0040 -.0050 .0090 470 ---- ---- .0040A .0040A .0030 -.0035 .0065 475 ---- ---- .0030A .0030A .0025 -.0020 .0045 480 ---- ---- .0025A .0025A .0020 -.0015 .0035 485 ---- ---- .0020A .0020A .0015 -.0010 .0025 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 8 H3E FEB23 Copper Weekly Friday 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 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- .0020B ---- ---- .0020 +.0005 .0015 365 ---- .0025B ---- .0025B .0030 +.0010 .0020 370 ---- .0045B ---- .0040B .0050 +.0020 .0030 375 ---- .0070B ---- .0065B .0075 +.0030 .0045 380 ---- .0110B ---- .0105B .0115 +.0050 .0065 385 ---- .0170B ---- .0170B .0175 +.0085 .0090 3 390 ---- .0250B ---- .0250B .0255 +.0125 .0130 395 ---- .0365B ---- .0365B .0365 +.0180 .0185 400 ---- .0510B ---- .0510B .0510 +.0255 .0255 405 .0410 .0695B .0410 .0395A .0690 +.0330 1 .0360 7 7 410 ---- .0925B ---- .0925B .0915 +.0420 .0495 415 ---- .1195B ---- .1190B .1185 +.0515 .0670 420 ---- .1505B ---- .1495B .1495 +.0610 .0885 7 7 425 ---- .1850B ---- .1840B .1840 +.0700 .1140 430 ---- .2225B ---- .2225B .2225 +.0785 .1440 435 ---- .2140B ---- .2140B .2635 +.0860 .1775 440 ---- .3075B ---- .3075B .3070 +.0925 .2145 445 ---- ---- ---- ---- .3520 +.0980 .2540 450 ---- .3995B ---- .3995B .3985 +.1025 .2960 455 ---- ---- ---- ---- .4460 +.1060 .3400 460 ---- ---- ---- ---- .4940 +.1085 .3855 465 ---- ---- ---- ---- .5425 +.1100 .4325 470 ---- .5825B ---- .5820B .5915 +.1115 .4800 475 ---- ---- ---- ---- .6405 +.1125 .5280 480 ---- ---- ---- ---- .6900 +.1135 .5765 485 ---- ---- ---- ---- .7395 +.1140 .6255 490 ---- ---- ---- ---- .7895 +.1145 .6750 495 ---- ---- ---- ---- .8390 +.1145 .7245 500 ---- ---- ---- ---- .8890 +.1150 .7740 505 ---- ---- ---- ---- .9390 +.1150 .8240 510 ---- ---- ---- ---- .9890 +.1150 .8740 515 ---- ---- ---- ---- 1.0390 +.1150 .9240 520 ---- ---- ---- ---- 1.0890 +.1150 .9740 525 ---- ---- ---- ---- 1.1390 +.1150 1.0240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 14 17 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 320 ---- ---- ---- ---- .9110 -.1150 1.0260 325 ---- ---- ---- ---- .8610 -.1150 .9760 330 ---- ---- ---- ---- .8110 -.1150 .9260 335 ---- ---- ---- ---- .7610 -.1150 .8760 340 ---- ---- ---- ---- .7110 -.1150 .8260 345 ---- ---- ---- ---- .6610 -.1150 .7760 350 ---- ---- ---- ---- .6110 -.1150 .7260 355 ---- ---- ---- ---- .5610 -.1150 .6760 360 ---- ---- ---- ---- .5115 -.1150 .6265 365 ---- ---- ---- ---- .4625 -.1140 .5765 370 ---- ---- .4120A .4120A .4135 -.1140 .5275 375 ---- ---- ---- ---- .3660 -.1125 .4785 380 ---- ---- .3170A .3170A .3195 -.1105 .4300 385 ---- ---- ---- ---- .2740 -.1085 .3825 390 ---- ---- .2290A .2290A .2315 -.1040 .3355 395 ---- ---- ---- ---- .1915 -.0985 .2900 400 ---- ---- .1530A .1530A .1550 -.0915 .2465 405 ---- ---- .1210A .1210A .1225 -.0835 .2060 410 ---- ---- .0925A .0925A .0950 -.0740 .1690 415 ---- ---- .0700A .0700A .0720 -.0635 .1355 420 ---- ---- .0520A .0520A .0535 -.0530 .1065 5 425 ---- ---- .0380A .0380A .0385 -.0440 .0825 430 ---- ---- .0275A .0275A .0275 -.0350 .0625 435 ---- ---- .0195A .0195A .0195 -.0270 .0465 440 ---- ---- .0140A .0140A .0135 -.0210 .0345 445 ---- ---- .0105A .0105A .0095 -.0155 .0250 450 ---- ---- .0080A .0080A .0070 -.0110 .0180 455 ---- ---- .0060A .0060A .0050 -.0080 .0130 460 ---- ---- .0045A .0045A .0035 -.0060 .0095 465 ---- ---- .0040A .0040A .0025 -.0040 .0065 470 ---- ---- .0030A .0030A .0020 -.0030 .0050 475 ---- ---- .0025A .0025A .0015 -.0020 .0035 480 ---- ---- .0020A .0020A .0010 -.0015 .0025 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- .0020B ---- .0020B .0020 +.0005 .0015 370 ---- .0030B ---- .0030B .0030 +.0010 .0020 375 ---- .0050B ---- .0050B .0055 +.0025 .0030 380 ---- .0080B ---- .0080B .0085 +.0040 .0045 385 ---- .0130B ---- .0130B .0135 +.0065 .0070 390 ---- .0200B ---- .0200B .0205 +.0105 .0100 395 ---- .0305B ---- .0305B .0305 +.0160 .0145 400 ---- .0440B ---- .0440B .0440 +.0230 .0210 405 .0585 .0620B .0585 .0590B .0620 +.0315 5 .0305 410 ---- .0845B ---- .0845B .0840 +.0410 .0430 415 ---- .1115B ---- .1115B .1110 +.0515 .0595 420 ---- .1430B ---- .1430B .1420 +.0615 .0805 425 ---- .1785B ---- .1780B .1775 +.0710 .1065 10 430 ---- .2170B ---- .2170B .2165 +.0800 .1365 1 435 ---- .1985B ---- .1980B .2580 +.0875 .1705 440 ---- .3035B ---- .3035B .3020 +.0940 .2080 445 ---- ---- ---- ---- .3480 +.0995 .2485 450 ---- .3970B ---- .3970B .3955 +.1035 .2920 455 ---- ---- ---- ---- .4435 +.1070 .3365 460 ---- ---- ---- ---- .4920 +.1090 .3830 465 ---- ---- ---- ---- .5410 +.1110 .4300 470 ---- .5170B ---- .5170B .5905 +.1125 .4780 475 ---- ---- ---- ---- .6400 +.1130 .5270 480 ---- ---- ---- ---- .6895 +.1135 .5760 485 ---- ---- ---- ---- .7395 +.1145 .6250 490 ---- ---- ---- ---- .7890 +.1145 .6745 495 ---- ---- ---- ---- .8390 +.1145 .7245 500 ---- ---- ---- ---- .8890 +.1150 .7740 505 ---- ---- ---- ---- .9390 +.1150 .8240 510 ---- ---- ---- ---- .9890 +.1150 .8740 515 ---- ---- ---- ---- 1.0390 +.1150 .9240 520 ---- ---- ---- ---- 1.0890 +.1150 .9740 525 ---- ---- ---- ---- 1.1390 +.1150 1.0240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 11 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 320 ---- ---- ---- ---- .9220 -.1125 1.0345 325 ---- ---- ---- ---- .8720 -.1125 .9845 330 ---- ---- ---- ---- .8220 -.1125 .9345 335 ---- ---- ---- ---- .7720 -.1125 .8845 340 ---- ---- ---- ---- .7225 -.1125 .8350 345 ---- ---- ---- ---- .6730 -.1120 .7850 350 ---- ---- ---- ---- .6235 -.1120 .7355 355 ---- ---- ---- ---- .5745 -.1115 .6860 360 ---- ---- .5235A .5235A .5260 -.1110 .6370 365 ---- ---- ---- ---- .4775 -.1105 .5880 370 ---- ---- .4275A .4275A .4305 -.1090 .5395 375 ---- ---- ---- ---- .3840 -.1075 .4915 380 ---- ---- .3365A .3365A .3390 -.1055 .4445 385 ---- ---- ---- ---- .2960 -.1020 .3980 390 ---- ---- .2535A .2535A .2555 -.0975 .3530 395 ---- ---- .2160A .2160A .2175 -.0920 .3095 400 ---- ---- .1815A .1815A .1830 -.0855 .2685 405 ---- ---- .1500A .1500A .1520 -.0785 .2305 410 ---- ---- .1220A .1220A .1245 -.0710 .1955 415 ---- ---- .0980A .0980A .1005 -.0630 .1635 420 ---- ---- .0780A .0780A .0805 -.0550 .1355 1 1 425 ---- ---- .0615A .0615A .0635 -.0475 .1110 430 ---- ---- .0480A .0480A .0495 -.0400 .0895 435 ---- ---- .0370A .0370A .0385 -.0330 .0715 1 1 440 ---- ---- .0285A .0285A .0300 -.0270 .0570 445 ---- ---- .0220A .0220A .0230 -.0215 .0445 450 ---- ---- .0170A .0170A .0175 -.0170 .0345 455 ---- ---- .0130A .0130A .0135 -.0135 .0270 460 ---- ---- .0105A .0105A .0100 -.0105 .0205 465 ---- ---- .0085A .0085A .0075 -.0085 .0160 470 ---- ---- .0070A .0070A .0060 -.0065 .0125 475 ---- ---- .0055A .0055A .0045 -.0050 .0095 480 ---- ---- .0045A .0045A .0035 -.0035 .0070 485 ---- ---- .0035A .0035A .0025 -.0030 .0055 490 ---- ---- .0030A .0030A .0020 -.0025 .0045 495 ---- ---- .0025A .0025A .0015 -.0020 .0035 500 ---- ---- ---- ---- .0010 -.0015 .0025 505 ---- ---- ---- ---- .0010 -.0010 .0020 510 ---- ---- ---- ---- .0005 -.0010 .0015 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- ---- ---- ---- .0025 +.0005 .0020 355 ---- ---- ---- ---- .0035 +.0005 .0030 360 ---- ---- ---- ---- .0050 +.0015 .0035 365 ---- .0050B ---- .0050B .0065 +.0020 .0045 370 ---- .0075B ---- .0075B .0090 +.0030 .0060 375 ---- .0115B ---- .0115B .0130 +.0050 .0080 380 ---- .0170B ---- .0170B .0180 +.0070 .0110 385 ---- .0240B ---- .0240B .0245 +.0100 .0145 390 ---- .0340B ---- .0330B .0340 +.0145 .0195 395 ---- .0465B ---- .0465B .0460 +.0200 .0260 400 ---- .0620B ---- .0620B .0615 +.0270 .0345 405 ---- .0805B ---- .0805B .0800 +.0335 .0465 410 ---- .1030B ---- .1025B .1025 +.0415 .0610 415 ---- .1290B ---- .1285B .1285 +.0490 .0795 420 ---- .1585B ---- .1585B .1580 +.0570 .1010 425 ---- .1920B ---- .1915B .1910 +.0650 .1260 430 ---- .2275B ---- .2275B .2275 +.0725 .1550 435 ---- .2520B ---- .2520B .2660 +.0790 .1870 440 ---- .3075B ---- .3075B .3070 +.0850 .2220 445 ---- ---- ---- ---- .3500 +.0905 .2595 450 ---- .3955B ---- .3955B .3950 +.0955 .2995 455 ---- ---- ---- ---- .4405 +.0990 .3415 460 ---- ---- ---- ---- .4870 +.1015 .3855 465 ---- ---- ---- ---- .5345 +.1040 .4305 470 ---- .5855B ---- .5855B .5830 +.1065 .4765 475 ---- ---- ---- ---- .6315 +.1075 .5240 480 ---- .6830B ---- .6830B .6800 +.1085 .5715 485 ---- ---- ---- ---- .7295 +.1095 .6200 490 ---- ---- ---- ---- .7790 +.1105 .6685 495 ---- ---- ---- ---- .8285 +.1110 .7175 500 ---- ---- ---- ---- .8780 +.1110 .7670 505 ---- ---- ---- ---- .9280 +.1115 .8165 510 ---- ---- ---- ---- .9780 +.1120 .8660 515 ---- ---- ---- ---- 1.0280 +.1125 .9155 520 ---- ---- ---- ---- 1.0780 +.1125 .9655 525 ---- ---- ---- ---- 1.1280 +.1125 1.0155 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 320 ---- ---- ---- ---- .9220 -.1125 1.0345 325 ---- ---- ---- ---- .8720 -.1125 .9845 330 ---- ---- ---- ---- .8225 -.1125 .9350 335 ---- ---- ---- ---- .7725 -.1125 .8850 340 ---- ---- ---- ---- .7230 -.1120 .8350 345 ---- ---- ---- ---- .6735 -.1120 .7855 350 ---- ---- ---- ---- .6240 -.1120 .7360 355 ---- ---- ---- ---- .5750 -.1115 .6865 360 ---- ---- .5240A .5240A .5265 -.1110 .6375 365 ---- ---- ---- ---- .4785 -.1100 .5885 370 ---- ---- .4285A .4285A .4310 -.1085 .5395 375 ---- ---- ---- ---- .3845 -.1070 .4915 380 ---- ---- .3385A .3385A .3400 -.1045 .4445 385 ---- ---- ---- ---- .2970 -.1015 .3985 390 ---- ---- .2565A .2565A .2570 -.0970 .3540 395 ---- ---- .2195A .2195A .2195 -.0915 .3110 400 ---- ---- .1850A .1850A .1855 -.0855 .2710 405 ---- ---- .1540A .1540A .1545 -.0785 .2330 1 410 ---- ---- .1245A .1245A .1275 -.0710 .1985 415 ---- ---- .1010A .1010A .1035 -.0635 .1670 420 ---- ---- .0810A .0810A .0830 -.0555 .1385 425 ---- ---- .0645A .0645A .0660 -.0480 .1140 430 ---- ---- .0505A .0505A .0520 -.0405 .0925 435 ---- ---- .0390A .0390A .0405 -.0340 1 .0745 440 ---- ---- .0305A .0305A .0315 -.0280 .0595 445 ---- ---- .0235A .0235A .0245 -.0225 .0470 450 ---- ---- .0185A .0185A .0190 -.0180 .0370 455 ---- ---- .0145A .0145A .0145 -.0145 1 .0290 460 ---- ---- .0115A .0115A .0110 -.0115 .0225 465 ---- ---- .0090A .0090A .0085 -.0090 .0175 1 1 470 ---- ---- .0075A .0075A .0065 -.0070 .0135 475 ---- ---- .0060A .0060A .0050 -.0055 .0105 480 ---- ---- .0050A .0050A .0040 -.0045 .0085 485 ---- ---- .0040A .0040A .0030 -.0035 .0065 490 ---- ---- .0035A .0035A .0020 -.0030 .0050 495 ---- ---- .0030A .0030A .0015 -.0025 .0040 500 ---- ---- .0025A .0025A .0015 -.0015 .0030 505 ---- ---- .0020A .0020A .0010 -.0015 .0025 510 ---- ---- ---- ---- .0010 -.0010 .0020 515 ---- ---- ---- ---- .0005 -.0010 .0015 520 ---- ---- ---- ---- .0005 -.0010 .0015 525 ---- ---- ---- ---- .0005 -.0005 .0010 530 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 2 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0035 +.0005 .0030 355 ---- ---- ---- ---- .0040 +.0005 .0035 360 ---- ---- ---- ---- .0055 +.0015 .0040 2 365 ---- .0060B ---- .0055B .0075 +.0025 .0050 370 ---- .0085B ---- .0085B .0100 +.0035 .0065 375 ---- .0130B ---- .0130B .0135 +.0055 .0080 380 ---- .0185B ---- .0185B .0185 +.0075 .0110 385 ---- .0260B ---- .0260B .0260 +.0110 .0150 390 ---- .0360B ---- .0360B .0355 +.0155 .0200 395 .0500 .0500 .0500 .0315A .0480 +.0205 1 .0275 1 1 400 .0610 .0645B .0610 .0635B .0635 +.0265 1 .0370 1 2 405 .0610 .0835B .0610 .0555A .0830 +.0340 1 .0490 21 410 .0955 .1060B .0955 .1060B .1055 +.0410 10 .0645 20 415 ---- .1320B ---- .1320B .1315 +.0490 1 .0825 7 420 ---- .1620B ---- .1620B .1610 +.0565 .1045 425 ---- .1945B ---- .1945B .1935 +.0640 .1295 1 7 430 ---- .2305B ---- .2305B .2295 +.0715 .1580 20 435 ---- .2605B ---- .2605B .2680 +.0785 1 .1895 440 ---- .3100B ---- .3100B .3090 +.0845 .2245 445 ---- ---- ---- ---- .3515 +.0895 .2620 450 ---- .3975B ---- .3975B .3960 +.0945 .3015 455 ---- ---- ---- ---- .4415 +.0980 .3435 460 ---- ---- ---- ---- .4880 +.1010 .3870 465 ---- ---- ---- ---- .5355 +.1035 .4320 470 ---- .5860B ---- .5860B .5835 +.1055 .4780 475 ---- ---- ---- ---- .6320 +.1070 .5250 480 ---- .6835B ---- .6835B .6805 +.1080 .5725 485 ---- ---- ---- ---- .7295 +.1090 .6205 490 ---- .7100B ---- .7100B .7790 +.1100 .6690 495 ---- ---- ---- ---- .8285 +.1105 .7180 500 ---- ---- ---- ---- .8780 +.1105 .7675 505 ---- ---- ---- ---- .9280 +.1115 .8165 510 ---- ---- ---- ---- .9780 +.1120 .8660 515 ---- ---- ---- ---- 1.0280 +.1120 .9160 520 ---- ---- ---- ---- 1.0780 +.1125 .9655 525 ---- ---- ---- ---- 1.1280 +.1125 1.0155 530 ---- ---- ---- ---- 1.1780 +.1125 1.0655 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 3 80 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 320 ---- ---- ---- ---- .9110 -.1150 1.0260 325 ---- ---- ---- ---- .8610 -.1150 .9760 330 ---- ---- ---- ---- .8110 -.1150 .9260 335 ---- ---- ---- ---- .7610 -.1150 .8760 340 ---- ---- ---- ---- .7115 -.1145 .8260 345 ---- ---- ---- ---- .6620 -.1145 .7765 350 ---- ---- ---- ---- .6125 -.1145 .7270 355 ---- ---- ---- ---- .5630 -.1145 .6775 360 ---- ---- .5120A .5120A .5145 -.1135 .6280 365 ---- ---- ---- ---- .4660 -.1130 .5790 370 ---- ---- .4155A .4155A .4180 -.1120 .5300 375 ---- ---- ---- ---- .3715 -.1100 .4815 380 ---- ---- .3235A .3235A .3260 -.1080 .4340 385 ---- ---- ---- ---- .2825 -.1045 .3870 390 ---- ---- .2400A .2400A .2420 -.0995 .3415 395 ---- ---- .2025A .2025A .2040 -.0940 .2980 400 ---- ---- .1680A .1680A .1700 -.0870 .2570 405 ---- ---- .1370A .1370A .1390 -.0795 .2185 410 ---- ---- .1090A .1090A .1120 -.0710 .1830 415 ---- ---- .0860A .0860A .0890 -.0625 .1515 420 ---- ---- .0665A .0665A .0695 -.0540 .1235 10 17 425 ---- ---- .0515A .0515A .0535 -.0460 .0995 4 430 ---- ---- .0395A .0395A .0405 -.0385 .0790 4 435 ---- ---- .0300A .0300A .0310 -.0310 .0620 440 ---- ---- .0225A .0225A .0230 -.0250 .0480 445 ---- ---- .0170A .0170A .0170 -.0200 .0370 1 450 ---- ---- .0130A .0130A .0125 -.0155 .0280 455 ---- ---- .0100A .0100A .0090 -.0120 .0210 460 ---- ---- .0080A .0080A .0065 -.0090 .0155 465 ---- ---- .0060A .0060A .0050 -.0065 .0115 470 ---- ---- .0045A .0045A .0035 -.0050 .0085 475 ---- ---- .0040A .0040A .0025 -.0035 .0060 480 ---- ---- .0035A .0035A .0020 -.0025 .0045 485 ---- ---- ---- ---- .0015 -.0015 .0030 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 26 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 320 ---- ---- ---- ---- .0005 UNCH .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 +.0005 .0025 360 ---- ---- ---- ---- .0040 +.0010 .0030 365 ---- .0040B ---- .0040B .0055 +.0020 .0035 370 ---- .0065B ---- .0060B .0080 +.0030 .0050 375 ---- .0095B ---- .0095B .0110 +.0045 .0065 380 ---- .0145B ---- .0145B .0155 +.0070 .0085 385 ---- .0215B ---- .0215B .0220 +.0100 .0120 390 ---- .0310B ---- .0310B .0315 +.0150 .0165 395 ---- .0435B ---- .0435B .0435 +.0210 .0225 400 .0495 .0590B .0495 .0590B .0590 +.0275 10 .0315 405 ---- .0780B ---- .0780B .0780 +.0350 .0430 410 ---- .1010B ---- .1010B .1010 +.0435 .0575 415 ---- .1280B ---- .1280B .1280 +.0525 .0755 420 ---- .1585B ---- .1585B .1580 +.0605 .0975 425 ---- .1930B ---- .1930B .1920 +.0690 .1230 430 ---- .2300B ---- .2300B .2295 +.0770 .1525 435 ---- .2325B ---- .2325B .2690 +.0835 .1855 440 ---- .3125B ---- .3125B .3115 +.0900 .2215 445 ---- ---- ---- ---- .3555 +.0950 .2605 450 ---- .4030B ---- .4030B .4010 +.0995 .3015 455 ---- ---- ---- ---- .4475 +.1030 .3445 460 ---- ---- ---- ---- .4950 +.1060 .3890 465 ---- ---- ---- ---- .5430 +.1085 .4345 470 ---- .5950B ---- .5950B .5915 +.1100 .4815 475 ---- ---- ---- ---- .6405 +.1115 .5290 480 ---- .6370B ---- .6370B .6900 +.1125 .5775 485 ---- ---- ---- ---- .7395 +.1135 .6260 490 ---- ---- ---- ---- .7890 +.1140 .6750 495 ---- ---- ---- ---- .8390 +.1145 .7245 500 ---- ---- ---- ---- .8890 +.1145 .7745 505 ---- ---- ---- ---- .9390 +.1150 .8240 510 ---- ---- ---- ---- .9890 +.1150 .8740 515 ---- ---- ---- ---- 1.0390 +.1150 .9240 520 ---- ---- ---- ---- 1.0890 +.1150 .9740 525 ---- ---- ---- ---- 1.1390 +.1150 1.0240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8610 -.1150 3.9760 050 ---- ---- ---- ---- 3.6110 -.1150 3.7260 075 ---- ---- ---- ---- 3.3610 -.1150 3.4760 100 ---- ---- ---- ---- 3.1110 -.1150 3.2260 125 ---- ---- ---- ---- 2.8610 -.1150 2.9760 150 ---- ---- ---- ---- 2.6110 -.1150 2.7260 175 ---- ---- ---- ---- 2.3610 -.1150 2.4760 5 200 ---- ---- ---- ---- 2.1110 -.1150 2.2260 1 220 ---- ---- ---- ---- 1.9110 -.1150 2.0260 225 ---- ---- ---- ---- 1.8610 -.1150 1.9760 230 ---- ---- ---- ---- 1.8110 -.1150 1.9260 235 ---- ---- ---- ---- 1.7610 -.1150 1.8760 240 ---- ---- ---- ---- 1.7110 -.1150 1.8260 245 ---- ---- ---- ---- 1.6610 -.1150 1.7760 250 ---- ---- ---- ---- 1.6110 -.1150 1.7260 255 ---- ---- ---- ---- 1.5610 -.1150 1.6760 260 ---- ---- ---- ---- 1.5110 -.1150 1.6260 265 ---- ---- ---- ---- 1.4610 -.1150 1.5760 270 ---- ---- ---- ---- 1.4110 -.1150 1.5260 2 275 ---- ---- ---- ---- 1.3610 -.1150 1.4760 280 ---- ---- ---- ---- 1.3110 -.1150 1.4260 285 ---- ---- ---- ---- 1.2610 -.1150 1.3760 290 ---- ---- ---- ---- 1.2110 -.1150 1.3260 295 ---- ---- ---- ---- 1.1610 -.1150 1.2760 300 ---- ---- ---- ---- 1.1110 -.1150 1.2260 2 305 ---- ---- ---- ---- 1.0610 -.1150 1.1760 310 ---- ---- ---- ---- 1.0110 -.1150 1.1260 315 ---- ---- ---- ---- .9610 -.1150 1.0760 320 ---- ---- ---- ---- .9110 -.1150 1.0260 4 325 ---- ---- ---- ---- .8610 -.1150 .9760 330 ---- ---- ---- ---- .8110 -.1150 .9260 335 ---- ---- ---- ---- .7615 -.1150 .8765 11 340 ---- ---- ---- ---- .7115 -.1150 .8265 75 341 ---- ---- ---- ---- .7015 -.1150 .8165 342 ---- ---- ---- ---- .6920 -.1145 .8065 343 ---- ---- ---- ---- .6820 -.1150 .7970 344 ---- ---- ---- ---- .6720 -.1150 .7870 345 ---- ---- ---- ---- .6620 -.1150 .7770 24 346 ---- ---- ---- ---- .6520 -.1150 .7670 347 ---- ---- ---- ---- .6420 -.1150 .7570 348 ---- ---- ---- ---- .6325 -.1145 .7470 349 ---- ---- ---- ---- .6225 -.1145 .7370 350 ---- ---- ---- ---- .6125 -.1145 .7270 62 351 ---- ---- ---- ---- .6025 -.1150 .7175 352 ---- ---- ---- ---- .5925 -.1150 .7075 353 ---- ---- ---- ---- .5830 -.1145 .6975 354 ---- ---- ---- ---- .5730 -.1145 .6875 1 355 ---- ---- ---- ---- .5630 -.1145 .6775 356 ---- ---- ---- ---- .5535 -.1145 .6680 20 357 ---- ---- ---- ---- .5435 -.1145 .6580 46 358 ---- ---- ---- ---- .5335 -.1145 .6480 359 ---- ---- ---- ---- .5240 -.1140 .6380 360 ---- ---- .5120A .5120A .5140 -.1145 .6285 48 361 ---- ---- ---- ---- .5045 -.1140 .6185 362 ---- ---- ---- ---- .4945 -.1140 .6085 363 ---- ---- ---- ---- .4850 -.1140 .5990 364 ---- ---- ---- ---- .4755 -.1135 .5890 1 365 ---- ---- ---- ---- .4655 -.1135 .5790 330 366 ---- ---- ---- ---- .4560 -.1135 .5695 367 ---- ---- ---- ---- .4465 -.1130 .5595 75 368 ---- ---- ---- ---- .4370 -.1130 .5500 369 ---- ---- ---- ---- .4275 -.1130 .5405 370 ---- ---- .4155A .4155A .4180 -.1125 .5305 907 371 ---- ---- ---- ---- .4085 -.1125 .5210 372 ---- ---- ---- ---- .3995 -.1120 .5115 10 373 ---- ---- ---- ---- .3900 -.1115 .5015 26 374 ---- ---- ---- ---- .3810 -.1110 .4920 375 ---- ---- ---- ---- .3715 -.1110 .4825 1225 376 ---- ---- ---- ---- .3625 -.1105 .4730 377 ---- ---- ---- ---- .3535 -.1100 .4635 4 378 ---- ---- ---- ---- .3445 -.1095 .4540 22 379 ---- ---- ---- ---- .3360 -.1085 .4445 10 380 ---- ---- .3250A .3250A .3270 -.1080 .4350 253 381 ---- ---- ---- ---- .3185 -.1070 .4255 35 382 ---- ---- ---- ---- .3100 -.1060 .4160 53 383 ---- ---- ---- ---- .3015 -.1055 .4070 15 384 ---- ---- ---- ---- .2930 -.1045 .3975 5 385 ---- ---- .2820A .2820A .2845 -.1040 .3885 607 386 ---- ---- .2740A .2740A .2760 -.1035 .3795 78 387 ---- ---- .2655A .2655A .2680 -.1025 .3705 13 388 ---- ---- .2580A .2580A .2600 -.1015 .3615 46 389 ---- ---- .2500A .2500A .2520 -.1005 .3525 390 ---- ---- .2420A .2420A .2440 -.0995 .3435 2183 391 ---- ---- .2340A .2340A .2365 -.0985 .3350 15 392 ---- ---- .2270A .2270A .2290 -.0970 .3260 8 393 ---- ---- .2190A .2190A .2215 -.0960 .3175 8 394 ---- ---- .2120A .2120A .2140 -.0950 .3090 12 395 ---- ---- .2045A .2045A .2065 -.0940 .3005 341 396 ---- ---- .1975A .1975A .1995 -.0925 .2920 15 397 ---- ---- .1905A .1905A .1925 -.0910 .2835 77 398 ---- ---- .1835A .1835A .1860 -.0895 .2755 12 399 ---- ---- .1770A .1770A .1790 -.0885 .2675 42 400 .1795 .1795 .1705A .2300B .1725 -.0870 91 .2595 11 2913 401 ---- ---- .1640A .1640A .1660 -.0860 .2520 7 402 ---- ---- .1575A .1575A .1600 -.0840 .2440 8 403 ---- ---- .1515A .1515A .1535 -.0830 .2365 65 404 ---- ---- .1455A .1455A .1475 -.0815 .2290 45 405 .1480 .1480 .1395A .1925B .1420 -.0795 2 .2215 2 276 406 ---- ---- .1340A .1340A .1360 -.0785 .2145 21 407 ---- ---- .1285A .1285A .1305 -.0770 .2075 77 408 ---- ---- .1230A .1230A .1250 -.0755 .2005 920 409 ---- ---- .1170A .1170A .1200 -.0735 .1935 108 410 .1330 .1330 .1120A .1120A .1150 -.0720 3 .1870 6 1404 411 ---- ---- .1070A .1070A .1100 -.0700 38 .1800 10 10 412 ---- ---- .1025A .1025A .1050 -.0690 .1740 2 413 .1135 .1135 .0980A .0980A .1005 -.0670 6 .1675 12 230 414 ---- ---- .0935A .0935A .0960 -.0655 .1615 19 415 .0960 .0960 .0890A .1305B .0920 -.0635 130 .1555 2 342 416 .0880 .1085 .0850A .1080A .0875 -.0620 378 .1495 55 417 .1175 .1175 .0815A .0815A .0835 -.0600 1 .1435 25 418 ---- ---- .0775A .0775A .0795 -.0585 .1380 10 20 419 ---- ---- .0740A .0740A .0760 -.0565 .1325 16 420 .1230 .1230 .0700A .1015A .0725 -.0550 7 .1275 590 1066 421 ---- ---- .0665A .0665A .0690 -.0535 .1225 12 47 422 .0740 .0740 .0640A .0640A .0655 -.0520 5 .1175 39 423 .0705 .0705 .0605A .0605A .0625 -.0500 5 .1125 47 424 ---- ---- .0575A .0575A .0595 -.0485 .1080 4 38 425 .0650 .0825 .0540 .0830B .0565 -.0470 359 .1035 23 2445 426 ---- ---- .0520A .0520A .0535 -.0455 .0990 8 21 427 ---- ---- .0490A .0490A .0510 -.0435 .0945 21 428 ---- ---- .0465A .0465A .0485 -.0420 .0905 13 429 .0470 .0470 .0440A .0460A .0460 -.0405 5 .0865 4 430 .0670 .0670 .0420A .0645B .0435 -.0395 153 .0830 193 627 431 ---- ---- .0400A .0400A .0410 -.0380 .0790 1 1 432 ---- ---- .0380A .0380A .0390 -.0365 29 .0755 8 433 ---- ---- .0360A .0360A .0370 -.0350 .0720 16 39 434 ---- ---- .0335A .0335A .0350 -.0335 .0685 18 435 .0520 .0520 .0315A .0495B .0330 -.0325 19 .0655 24 1149 436 ---- ---- .0305A .0305A .0310 -.0315 .0625 10 437 ---- ---- .0290A .0290A .0295 -.0300 .0595 438 ---- ---- .0270A .0270A .0280 -.0285 .0565 11 439 ---- ---- .0255A .0255A .0260 -.0280 .0540 10 440 .0375 .0375 .0235 .0375B .0250 -.0265 598 .0515 126 2669 441 ---- ---- .0230A .0230A .0235 -.0255 .0490 10 71 442 ---- ---- .0220A .0220A .0225 -.0240 .0465 55 443 .0205 .0205 .0205 .0310B .0210 -.0235 5 .0445 52 444 ---- ---- .0195A .0195A .0200 -.0220 .0420 10 35 445 .0310 .0310 .0185A .0185A .0190 -.0210 1 .0400 5 1066 446 ---- ---- .0180A .0180A .0180 -.0200 .0380 72 447 .0190 .0190 .0170A .0170A .0170 -.0190 5 .0360 63 450 .0185 .0195 .0140 .0205B .0145 -.0160 318 .0305 642 8846 455 .0120 .0120 .0110A .0110A .0115 -.0120 315 .0235 16 114 460 .0135 .0135 .0080 .0115B .0090 -.0085 277 .0175 311 874 465 ---- ---- .0070A .0070A .0070 -.0065 .0135 6 511 470 ---- ---- .0055A .0055A .0055 -.0045 .0100 7 1273 475 .0045 .0045 .0035 .0050B .0045 -.0030 1012 .0075 762 5599 480 ---- ---- .0035A .0035A .0035 -.0025 .0060 11 895 485 ---- ---- .0030A .0030A .0030 -.0015 .0045 1 121 490 .0025 .0025 .0025 .0025 .0025 -.0005 1 .0030 85 495 ---- ---- .0020A .0020A .0020 -.0005 .0025 1 37 500 .0010 .0010 .0010 .0010 .0015 -.0005 5 .0020 134 505 ---- ---- ---- ---- .0010 -.0005 .0015 1 12 510 ---- ---- ---- ---- .0010 UNCH .0010 34 515 ---- ---- ---- ---- .0010 +.0005 .0005 9 520 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 1 20 525 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.8720 -.1125 3.9845 050 ---- ---- ---- ---- 3.6220 -.1125 3.7345 075 ---- ---- ---- ---- 3.3720 -.1125 3.4845 100 ---- ---- ---- ---- 3.1220 -.1125 3.2345 125 ---- ---- ---- ---- 2.8720 -.1125 2.9845 150 ---- ---- ---- ---- 2.6220 -.1125 2.7345 175 ---- ---- ---- ---- 2.3720 -.1125 2.4845 200 ---- ---- ---- ---- 2.1220 -.1125 2.2345 220 ---- ---- ---- ---- 1.9220 -.1125 2.0345 225 ---- ---- ---- ---- 1.8720 -.1125 1.9845 230 ---- ---- ---- ---- 1.8220 -.1125 1.9345 235 ---- ---- ---- ---- 1.7720 -.1125 1.8845 240 ---- ---- ---- ---- 1.7220 -.1125 1.8345 245 ---- ---- ---- ---- 1.6720 -.1125 1.7845 250 ---- ---- ---- ---- 1.6220 -.1125 1.7345 255 ---- ---- ---- ---- 1.5720 -.1125 1.6845 260 ---- ---- ---- ---- 1.5220 -.1125 1.6345 265 ---- ---- ---- ---- 1.4720 -.1125 1.5845 270 ---- ---- ---- ---- 1.4220 -.1125 1.5345 275 ---- ---- ---- ---- 1.3720 -.1125 1.4845 280 ---- ---- ---- ---- 1.3220 -.1125 1.4345 285 ---- ---- ---- ---- 1.2720 -.1125 1.3845 290 ---- ---- ---- ---- 1.2220 -.1125 1.3345 295 ---- ---- ---- ---- 1.1720 -.1125 1.2845 300 ---- ---- ---- ---- 1.1220 -.1125 1.2345 305 ---- ---- ---- ---- 1.0725 -.1120 1.1845 310 ---- ---- ---- ---- 1.0225 -.1125 1.1350 315 ---- ---- ---- ---- .9730 -.1120 1.0850 320 ---- ---- ---- ---- .9235 -.1120 1.0355 325 ---- ---- ---- ---- .8745 -.1115 .9860 330 ---- ---- .8235A .8235A .8255 -.1110 .9365 335 ---- ---- ---- ---- .7770 -.1105 .8875 6 340 ---- ---- .7265A .7265A .7285 -.1105 .8390 16 345 ---- ---- ---- ---- .6815 -.1090 .7905 350 ---- ---- .6320A .6320A .6345 -.1085 .7430 19 355 ---- ---- ---- ---- .5885 -.1070 .6955 17 356 ---- ---- ---- ---- .5795 -.1070 .6865 357 ---- ---- ---- ---- .5705 -.1065 .6770 358 ---- ---- ---- ---- .5615 -.1065 .6680 359 ---- ---- ---- ---- .5525 -.1060 .6585 360 ---- ---- .5415A .5415A .5440 -.1055 .6495 361 ---- ---- ---- ---- .5350 -.1050 .6400 362 ---- ---- ---- ---- .5260 -.1050 .6310 363 ---- ---- ---- ---- .5175 -.1045 .6220 364 ---- ---- ---- ---- .5085 -.1045 .6130 365 ---- ---- ---- ---- .5000 -.1040 .6040 56 366 ---- ---- ---- ---- .4915 -.1035 .5950 367 ---- ---- ---- ---- .4830 -.1030 .5860 1 368 ---- ---- ---- ---- .4745 -.1025 .5770 369 ---- ---- ---- ---- .4660 -.1020 .5680 370 .4770 .4770 .4555A .5275B .4580 -.1015 1 .5595 1 371 ---- ---- .4475A .4475A .4495 -.1010 .5505 372 ---- ---- .4385A .4385A .4415 -.1005 .5420 373 ---- ---- .4305A .4305A .4330 -.1000 .5330 7 374 ---- ---- .4220A .4220A .4250 -.0995 .5245 375 .4380 .4530B .4140A .4515B .4170 -.0990 1 .5160 376 ---- ---- .4065A .4065A .4095 -.0980 .5075 377 ---- ---- .3985A .3985A .4015 -.0975 .4990 378 ---- ---- .3905A .3905A .3935 -.0970 .4905 379 ---- ---- .3830A .3830A .3860 -.0965 .4825 380 ---- ---- .3755A .3755A .3785 -.0955 .4740 1 45 381 .3880 .3880 .3675A .4330B .3710 -.0945 1 .4655 19 382 ---- ---- .3605A .3605A .3635 -.0940 .4575 383 ---- ---- .3530A .3530A .3560 -.0935 .4495 384 ---- ---- .3455A .3455A .3485 -.0930 .4415 385 ---- ---- .3385A .3385A .3415 -.0920 .4335 15 386 ---- ---- .3315A .3315A .3345 -.0910 .4255 387 ---- ---- .3240A .3240A .3270 -.0905 .4175 388 .3360 .3360 .3170A .3785B .3200 -.0895 1 .4095 389 ---- ---- .3100A .3100A .3135 -.0885 .4020 390 ---- ---- .3035A .3035A .3065 -.0880 .3945 261 391 ---- ---- .2970A .2970A .2995 -.0875 .3870 2 392 ---- ---- .2905A .2905A .2930 -.0865 .3795 393 ---- ---- .2835A .2835A .2865 -.0855 .3720 394 ---- ---- .2770A .2770A .2800 -.0845 .3645 395 ---- ---- .2710A .2710A .2735 -.0835 .3570 21 396 ---- ---- .2645A .2645A .2675 -.0825 .3500 397 ---- ---- .2585A .2585A .2610 -.0820 .3430 398 ---- ---- .2525A .2525A .2550 -.0810 .3360 7 399 ---- ---- .2465A .2465A .2490 -.0800 .3290 400 ---- ---- .2405A .2405A .2430 -.0790 .3220 976 401 ---- ---- .2350A .2350A .2370 -.0785 .3155 402 ---- ---- .2290A .2290A .2315 -.0775 .3090 403 ---- ---- .2235A .2235A .2260 -.0760 .3020 404 ---- ---- .2180A .2180A .2200 -.0755 .2955 1 405 ---- ---- .2125A .2125A .2150 -.0745 .2895 22 406 ---- ---- .2070A .2070A .2095 -.0735 1 .2830 30 407 ---- ---- .2020A .2020A .2040 -.0725 .2765 408 ---- ---- .1965A .1965A .1990 -.0715 .2705 409 ---- ---- .1915A .1915A .1940 -.0705 1 .2645 410 ---- ---- .1865A .1865A .1890 -.0695 35 .2585 179 411 ---- ---- .1820A .1820A .1840 -.0685 .2525 412 ---- ---- .1770A .1770A .1795 -.0675 .2470 413 ---- ---- .1725A .1725A .1745 -.0665 .2410 414 ---- ---- .1680A .1680A .1700 -.0655 .2355 2 415 ---- ---- .1630A .1630A .1655 -.0645 .2300 79 416 .1910 .1910 .1590A .1590A .1610 -.0635 2 .2245 50 417 ---- ---- .1545A .1545A .1565 -.0630 .2195 1 418 ---- ---- .1505A .1505A .1525 -.0615 .2140 5 419 ---- ---- .1465A .1465A .1485 -.0605 .2090 50 420 ---- ---- .1420A .1420A .1445 -.0595 .2040 347 421 ---- ---- .1385A .1385A .1405 -.0585 .1990 422 .1800 .1800 .1345A .1805B .1365 -.0575 4 .1940 423 ---- ---- .1310A .1310A .1325 -.0565 .1890 5 424 ---- ---- .1270A .1270A .1290 -.0555 .1845 1 425 .1405 .1405 .1230A .1230A .1255 -.0540 1 .1795 602 426 .1615 .1615 .1200A .1625B .1215 -.0535 4 .1750 427 ---- ---- .1165A .1165A .1185 -.0520 .1705 428 .1435 .1435 .1130A .1130A .1150 -.0515 8 .1665 14 429 ---- ---- .1100A .1100A .1115 -.0505 .1620 430 .1350 .1350 .1060A .1060A .1085 -.0490 75 .1575 25 922 431 .1410 .1410 .1035A .1420B .1050 -.0485 4 .1535 432 ---- ---- .1005A .1005A .1020 -.0475 .1495 433 .1240 .1240 .0975A .1260B .0990 -.0465 4 .1455 434 ---- ---- .0945A .0945A .0960 -.0455 .1415 435 ---- ---- .0915A .0915A .0935 -.0445 .1380 249 436 ---- ---- .0890A .0890A .0905 -.0435 .1340 5 5 437 ---- ---- .0860A .0860A .0880 -.0425 .1305 11 438 ---- ---- .0835A .0835A .0850 -.0420 .1270 13 439 ---- ---- .0810A .0810A .0825 -.0410 .1235 440 ---- ---- .0780A .0780A .0800 -.0400 35 .1200 30 325 441 ---- ---- .0760A .0760A .0775 -.0390 .1165 3 442 ---- ---- .0740A .0740A .0755 -.0380 .1135 443 ---- ---- .0715A .0715A .0730 -.0370 .1100 444 ---- ---- .0695A .0695A .0705 -.0365 .1070 5 5 445 ---- ---- .0670A .0670A .0685 -.0355 .1040 1 61 446 ---- ---- .0650A .0650A .0665 -.0345 .1010 447 ---- ---- .0630A .0630A .0645 -.0335 .0980 448 ---- ---- .0610A .0610A .0620 -.0330 .0950 450 .0600 .0600 .0570A .0570A .0585 -.0310 5 .0895 1588 7948 455 ---- ---- .0485A .0485A .0495 -.0275 .0770 12 460 .0530 .0530 .0410A .0410A .0425 -.0240 1 .0665 2 1516 465 ---- ---- .0350A .0350A .0360 -.0210 .0570 30 123 470 ---- ---- .0300A .0300A .0305 -.0180 .0485 10 475 .0295 .0295 .0260A .0330B .0260 -.0155 1 .0415 2 590 480 ---- ---- .0220A .0220A .0220 -.0135 .0355 176 388 485 ---- ---- .0190A .0190A .0190 -.0115 2 .0305 28 490 ---- ---- .0165A .0165A .0160 -.0100 .0260 338 495 ---- ---- .0140A .0140A .0140 -.0085 2 .0225 18 500 .0120 .0120 .0120 .0145B .0120 -.0070 5 .0190 103 5463 505 ---- ---- .0105A .0105A .0105 -.0060 .0165 2 510 ---- ---- .0095A .0095A .0090 -.0055 .0145 3 5 515 ---- ---- .0085A .0085A .0075 -.0050 .0125 29 520 ---- ---- .0075A .0075A .0070 -.0040 .0110 1 21 525 ---- ---- .0065A .0065A .0060 -.0035 .0095 2 26 530 .0055 .0055 .0055 .0060B .0050 -.0030 1 .0080 1 1501 535 ---- ---- .0050A .0050A .0045 -.0025 .0070 4 540 ---- ---- .0045A .0045A .0040 -.0025 .0065 21 545 ---- ---- .0040A .0040A .0035 -.0020 .0055 12 550 ---- ---- .0035A .0035A .0035 -.0015 .0050 3 555 ---- ---- .0035A .0035A .0030 -.0015 .0045 200 560 .0020 .0020 .0020 .0020 .0030 -.0010 1 .0040 3 565 ---- ---- ---- ---- .0025 -.0010 .0035 44 570 ---- ---- ---- ---- .0025 -.0005 .0030 575 ---- ---- ---- ---- .0020 -.0010 .0030 15 580 ---- ---- ---- ---- .0020 -.0005 .0025 600 ---- ---- ---- ---- .0015 UNCH .0015 2 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.8720 -.1125 3.9845 050 ---- ---- ---- ---- 3.6220 -.1125 3.7345 075 ---- ---- ---- ---- 3.3720 -.1125 3.4845 100 ---- ---- ---- ---- 3.1220 -.1125 3.2345 125 ---- ---- ---- ---- 2.8720 -.1125 2.9845 150 ---- ---- ---- ---- 2.6220 -.1125 2.7345 175 ---- ---- ---- ---- 2.3720 -.1125 2.4845 200 ---- ---- ---- ---- 2.1220 -.1125 2.2345 220 ---- ---- ---- ---- 1.9220 -.1125 2.0345 225 ---- ---- ---- ---- 1.8720 -.1125 1.9845 230 ---- ---- ---- ---- 1.8220 -.1125 1.9345 235 ---- ---- ---- ---- 1.7720 -.1125 1.8845 240 ---- ---- ---- ---- 1.7220 -.1125 1.8345 245 ---- ---- ---- ---- 1.6720 -.1125 1.7845 250 ---- ---- ---- ---- 1.6220 -.1125 1.7345 255 ---- ---- ---- ---- 1.5720 -.1125 1.6845 260 ---- ---- ---- ---- 1.5220 -.1125 1.6345 265 ---- ---- ---- ---- 1.4720 -.1125 1.5845 270 ---- ---- ---- ---- 1.4220 -.1125 1.5345 275 ---- ---- ---- ---- 1.3720 -.1125 1.4845 280 ---- ---- ---- ---- 1.3220 -.1125 1.4345 285 ---- ---- ---- ---- 1.2720 -.1125 1.3845 290 ---- ---- ---- ---- 1.2220 -.1125 1.3345 295 ---- ---- ---- ---- 1.1725 -.1120 1.2845 300 ---- ---- ---- ---- 1.1230 -.1120 1.2350 305 ---- ---- ---- ---- 1.0735 -.1120 1.1855 310 ---- ---- ---- ---- 1.0245 -.1115 1.1360 315 ---- ---- ---- ---- .9760 -.1110 1.0870 320 ---- ---- .9260A .9260A .9280 -.1105 1.0385 325 ---- ---- ---- ---- .8800 -.1100 .9900 330 ---- ---- .8305A .8305A .8330 -.1090 .9420 335 ---- ---- ---- ---- .7860 -.1085 .8945 340 ---- ---- .7380A .7380A .7400 -.1075 .8475 345 ---- ---- ---- ---- .6950 -.1060 .8010 350 ---- ---- .6485A .6485A .6505 -.1050 .7555 110 355 ---- ---- ---- ---- .6075 -.1030 .7105 4 360 ---- ---- .5635A .5635A .5655 -.1010 .6665 365 ---- ---- .5225A .5225A .5250 -.0990 .6240 4 370 ---- ---- .4835A .4835A .4855 -.0965 .5820 25 375 ---- ---- .4455A .4455A .4475 -.0940 .5415 28 380 ---- ---- .4095A .4095A .4115 -.0910 .5025 185 385 ---- ---- .3745A .3745A .3770 -.0880 .4650 22 390 ---- ---- .3420A .3420A .3445 -.0840 .4285 55 395 ---- ---- .3115A .3115A .3135 -.0805 .3940 21 400 ---- ---- .2830A .2830A .2845 -.0765 .3610 1 57 401 ---- ---- .2775A .2775A .2790 -.0760 .3550 402 ---- ---- .2720A .2720A .2735 -.0750 .3485 403 ---- ---- .2665A .2665A .2680 -.0745 .3425 404 ---- ---- .2610A .2610A .2625 -.0735 .3360 405 ---- ---- .2560A .2560A .2575 -.0725 .3300 10 406 ---- ---- .2510A .2510A .2525 -.0720 .3245 407 ---- ---- .2460A .2460A .2475 -.0710 .3185 408 ---- ---- .2410A .2410A .2425 -.0700 .3125 409 ---- ---- .2360A .2360A .2375 -.0695 .3070 410 ---- ---- .2310A .2310A .2325 -.0690 .3015 6 411 ---- ---- .2260A .2260A .2280 -.0675 .2955 412 ---- ---- .2215A .2215A .2230 -.0670 .2900 413 .2185 .2185 .2170A .2605B .2185 -.0665 10 .2850 414 ---- ---- .2120A .2120A .2140 -.0655 .2795 415 ---- ---- .2075A .2075A .2095 -.0645 .2740 52 416 ---- ---- .2030A .2030A .2055 -.0635 .2690 417 ---- ---- .1990A .1990A .2010 -.0630 .2640 418 ---- ---- .1950A .1950A .1970 -.0620 .2590 419 ---- ---- .1905A .1905A .1925 -.0615 .2540 12 420 ---- ---- .1860A .1860A .1885 -.0605 .2490 236 421 ---- ---- .1825A .1825A .1845 -.0595 .2440 10 422 ---- ---- .1785A .1785A .1805 -.0590 .2395 423 ---- ---- .1745A .1745A .1765 -.0580 .2345 424 ---- ---- .1710A .1710A .1730 -.0570 .2300 425 ---- ---- .1665A .1665A .1690 -.0565 3 .2255 301 426 ---- ---- .1635A .1635A .1655 -.0555 .2210 427 ---- ---- .1595A .1595A .1615 -.0550 .2165 428 ---- ---- .1560A .1560A .1580 -.0540 .2120 429 ---- ---- .1525A .1525A .1545 -.0530 .2075 430 ---- ---- .1490A .1490A .1510 -.0525 .2035 4 198 431 ---- ---- .1460A .1460A .1475 -.0520 .1995 432 ---- ---- .1425A .1425A .1445 -.0505 .1950 433 ---- ---- .1395A .1395A .1410 -.0500 .1910 434 ---- ---- .1360A .1360A .1380 -.0490 .1870 435 ---- ---- .1325A .1325A .1345 -.0485 397 .1830 31 436 ---- ---- .1300A .1300A .1315 -.0475 .1790 437 ---- ---- .1270A .1270A .1285 -.0470 .1755 438 ---- ---- .1240A .1240A .1255 -.0460 .1715 439 ---- ---- .1210A .1210A .1225 -.0455 .1680 440 .1250 .1250 .1180A .1180A .1200 -.0445 1 .1645 100 178 441 ---- ---- .1155A .1155A .1170 -.0440 .1610 442 ---- ---- .1130A .1130A .1140 -.0435 .1575 443 ---- ---- .1105A .1105A .1115 -.0425 .1540 444 ---- ---- .1075A .1075A .1090 -.0415 .1505 445 ---- ---- .1050A .1050A .1065 -.0410 .1475 43 446 ---- ---- .1025A .1025A .1040 -.0400 .1440 447 ---- ---- .1000A .1000A .1015 -.0395 .1410 448 ---- ---- .0980A .0980A .0990 -.0385 .1375 450 .1000 .1000 .0930A .0940A .0945 -.0370 7 .1315 21 621 455 .1145 .1145 .0825A .0825A .0835 -.0340 1 .1175 10 460 .0830 .0830 .0725A .0725A .0740 -.0310 10 .1050 27 465 .0715 .0715 .0645A .0645A .0655 -.0280 29 .0935 470 .0630 .0630 .0570A .0570A .0575 -.0260 10 .0835 53 475 .0555 .0555 .0505A .0505A .0510 -.0230 10 .0740 236 480 .0490 .0490 .0445A .0445A .0450 -.0205 10 .0655 1 16 485 ---- ---- .0390A .0390A .0395 -.0190 .0585 7 490 ---- ---- .0345A .0345A .0350 -.0170 .0520 248 495 ---- ---- .0310A .0310A .0310 -.0150 .0460 3 500 .0300 .0300 .0275A .0275A .0275 -.0130 1 .0405 100 288 505 ---- ---- .0245A .0245A .0245 -.0115 .0360 10 510 ---- ---- .0215A .0215A .0215 -.0105 .0320 1 111 515 ---- ---- .0195A .0195A .0190 -.0095 .0285 520 ---- ---- .0175A .0175A .0170 -.0085 .0255 5 525 ---- ---- .0155A .0155A .0150 -.0075 .0225 115 530 ---- ---- .0140A .0140A .0135 -.0065 .0200 20 535 ---- ---- .0125A .0125A .0120 -.0060 .0180 10 540 ---- ---- .0115A .0115A .0110 -.0050 .0160 2 545 ---- ---- .0105A .0105A .0095 -.0050 .0145 550 ---- ---- .0095A .0095A .0090 -.0040 .0130 53 555 ---- ---- .0085A .0085A .0080 -.0040 .0120 560 ---- ---- .0080A .0080A .0070 -.0035 .0105 11 565 ---- ---- .0070A .0070A .0065 -.0030 .0095 10 570 ---- ---- .0065A .0065A .0060 -.0030 .0090 575 ---- ---- .0060A .0060A .0055 -.0025 .0080 580 ---- ---- .0055A .0055A .0050 -.0025 .0075 600 ---- ---- .0045A .0045A .0035 -.0020 .0055 1 8 625 ---- ---- ---- ---- .0025 -.0015 .0040 650 ---- ---- ---- ---- .0020 -.0010 .0030 10 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 12 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8765 -.1105 3.9870 050 ---- ---- ---- ---- 3.6265 -.1105 3.7370 075 ---- ---- ---- ---- 3.3765 -.1105 3.4870 100 ---- ---- ---- ---- 3.1265 -.1105 3.2370 125 ---- ---- ---- ---- 2.8765 -.1105 2.9870 150 ---- ---- ---- ---- 2.6265 -.1105 2.7370 175 ---- ---- ---- ---- 2.3765 -.1105 2.4870 200 ---- ---- ---- ---- 2.1265 -.1105 2.2370 220 ---- ---- ---- ---- 1.9265 -.1105 2.0370 225 ---- ---- ---- ---- 1.8765 -.1105 1.9870 230 ---- ---- ---- ---- 1.8265 -.1105 1.9370 235 ---- ---- ---- ---- 1.7765 -.1105 1.8870 240 ---- ---- ---- ---- 1.7265 -.1105 1.8370 245 ---- ---- ---- ---- 1.6765 -.1105 1.7870 250 ---- ---- ---- ---- 1.6265 -.1105 1.7370 255 ---- ---- ---- ---- 1.5765 -.1105 1.6870 260 ---- ---- ---- ---- 1.5265 -.1105 1.6370 1 265 ---- ---- ---- ---- 1.4765 -.1105 1.5870 270 ---- ---- ---- ---- 1.4265 -.1105 1.5370 275 ---- ---- ---- ---- 1.3765 -.1105 1.4870 280 ---- ---- ---- ---- 1.3270 -.1100 1.4370 285 ---- ---- ---- ---- 1.2775 -.1100 1.3875 290 ---- ---- ---- ---- 1.2280 -.1100 1.3380 295 ---- ---- ---- ---- 1.1790 -.1095 1.2885 300 ---- ---- 1.1295A 1.1295A 1.1305 -.1090 1.2395 305 ---- ---- ---- ---- 1.0825 -.1085 1.1910 310 ---- ---- 1.0335A 1.0335A 1.0345 -.1080 1.1425 315 ---- ---- ---- ---- .9875 -.1070 1.0945 320 ---- ---- .9395A .9395A .9405 -.1070 1.0475 325 ---- ---- ---- ---- .8945 -.1060 1.0005 330 ---- ---- .8480A .8480A .8495 -.1045 .9540 335 ---- ---- ---- ---- .8050 -.1035 .9085 340 ---- ---- .7595A .7595A .7610 -.1020 .8630 345 ---- ---- ---- ---- .7185 -.1005 .8190 350 ---- ---- .6750A .6750A .6765 -.0990 .7755 355 ---- ---- .6340A .6340A .6355 -.0975 .7330 8 360 ---- ---- .5940A .5940A .5960 -.0955 .6915 365 .5830 .5830 .5560A .6215B .5580 -.0930 1 .6510 370 ---- ---- .5190A .5190A .5210 -.0905 .6115 9 375 ---- ---- .4830A .4830A .4850 -.0885 .5735 380 ---- ---- .4490A .4490A .4510 -.0855 .5365 2 385 ---- ---- .4165A .4165A .4185 -.0825 .5010 24 390 ---- ---- .3855A .3855A .3875 -.0795 .4670 14 395 ---- ---- .3560A .3560A .3580 -.0765 .4345 400 ---- ---- .3285A .3285A .3300 -.0735 .4035 48 405 ---- ---- .3025A .3025A .3040 -.0700 .3740 15 410 ---- ---- .2775A .2775A .2790 -.0670 .3460 14 415 ---- ---- .2545A .2545A .2560 -.0635 .3195 1290 420 ---- ---- .2330A .2330A .2350 -.0595 .2945 15 425 ---- ---- .2135A .2135A .2150 -.0560 .2710 2505 430 ---- ---- .1950A .1950A .1965 -.0525 1 .2490 1 27 435 ---- ---- .1775A .1775A .1795 -.0490 .2285 110 250 440 ---- ---- .1620A .1620A .1635 -.0460 .2095 50 405 445 ---- ---- .1470A .1470A .1490 -.0425 .1915 132 450 ---- ---- .1340A .1340A .1350 -.0400 .1750 1265 455 ---- ---- .1215A .1215A .1230 -.0370 .1600 460 ---- ---- .1100A .1100A .1115 -.0345 .1460 465 .1065 .1065 .1000A .1195B .1010 -.0320 4 .1330 175 470 ---- ---- .0905A .0905A .0915 -.0295 .1210 10 475 ---- ---- .0820A .0820A .0825 -.0280 .1105 165 3320 480 ---- ---- .0745A .0745A .0745 -.0260 .1005 102 933 485 ---- ---- .0670A .0670A .0675 -.0235 .0910 1280 490 ---- ---- .0610A .0610A .0610 -.0220 .0830 383 495 ---- ---- .0550A .0550A .0550 -.0205 .0755 8 500 ---- ---- .0500A .0500A .0500 -.0185 .0685 1 875 505 ---- ---- .0455A .0455A .0450 -.0170 .0620 510 ---- ---- .0410A .0410A .0410 -.0155 .0565 2 2 515 ---- ---- .0375A .0375A .0370 -.0145 .0515 185 520 .0360 .0360 .0340A .0340A .0335 -.0130 1 .0465 53 63 525 ---- ---- .0310A .0310A .0305 -.0120 .0425 715 530 ---- ---- .0285A .0285A .0275 -.0115 .0390 10 535 .0330 .0330 .0260A .0260A .0255 -.0100 1 .0355 330 540 ---- ---- .0235A .0235A .0230 -.0095 .0325 214 545 ---- ---- .0215A .0215A .0210 -.0085 .0295 550 .0250 .0250 .0200A .0200A .0195 -.0075 5 .0270 1474 555 ---- ---- .0185A .0185A .0175 -.0070 .0245 20 560 ---- ---- .0170A .0170A .0165 -.0060 .0225 565 ---- ---- .0155A .0155A .0150 -.0060 .0210 570 ---- ---- .0145A .0145A .0140 -.0050 .0190 11 575 ---- ---- .0135A .0135A .0125 -.0050 .0175 580 ---- ---- .0125A .0125A .0115 -.0050 .0165 600 ---- ---- .0095A .0095A .0085 -.0035 .0120 5 7 625 ---- ---- .0070A .0070A .0065 -.0020 .0085 8 650 ---- ---- .0055A .0055A .0050 -.0010 .0060 1 1 675 ---- ---- ---- ---- .0040 -.0010 .0050 700 ---- ---- ---- ---- .0035 UNCH .0035 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0030 +.0005 .0025 5 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8765 -.1105 3.9870 050 ---- ---- ---- ---- 3.6265 -.1105 3.7370 075 ---- ---- ---- ---- 3.3765 -.1105 3.4870 100 ---- ---- ---- ---- 3.1265 -.1105 3.2370 125 ---- ---- ---- ---- 2.8765 -.1105 2.9870 150 ---- ---- ---- ---- 2.6265 -.1105 2.7370 175 ---- ---- ---- ---- 2.3765 -.1105 2.4870 200 ---- ---- ---- ---- 2.1265 -.1105 2.2370 220 ---- ---- ---- ---- 1.9265 -.1105 2.0370 225 ---- ---- ---- ---- 1.8765 -.1105 1.9870 230 ---- ---- ---- ---- 1.8265 -.1105 1.9370 235 ---- ---- ---- ---- 1.7765 -.1105 1.8870 240 ---- ---- ---- ---- 1.7265 -.1105 1.8370 245 ---- ---- ---- ---- 1.6765 -.1105 1.7870 250 ---- ---- ---- ---- 1.6265 -.1105 1.7370 255 ---- ---- ---- ---- 1.5765 -.1105 1.6870 260 ---- ---- ---- ---- 1.5265 -.1105 1.6370 265 ---- ---- ---- ---- 1.4770 -.1100 1.5870 270 ---- ---- ---- ---- 1.4270 -.1100 1.5370 275 ---- ---- ---- ---- 1.3780 -.1095 1.4875 280 ---- ---- ---- ---- 1.3290 -.1095 1.4385 285 ---- ---- ---- ---- 1.2800 -.1090 1.3890 290 ---- ---- 1.2310A 1.2310A 1.2315 -.1090 1.3405 295 ---- ---- ---- ---- 1.1835 -.1085 1.2920 300 ---- ---- 1.1355A 1.1355A 1.1360 -.1075 1.2435 305 ---- ---- ---- ---- 1.0885 -.1075 1.1960 310 ---- ---- 1.0420A 1.0420A 1.0420 -.1070 1.1490 315 ---- ---- ---- ---- .9965 -.1055 1.1020 320 ---- ---- .9510A .9510A .9510 -.1050 1.0560 325 ---- ---- ---- ---- .9065 -.1040 1.0105 330 ---- ---- .8630A .8630A .8630 -.1030 .9660 335 ---- ---- ---- ---- .8205 -.1015 .9220 340 ---- ---- .7785A .7785A .7785 -.1000 .8785 345 ---- ---- ---- ---- .7375 -.0985 .8360 350 ---- ---- .6975A .6975A .6975 -.0965 .7940 30 355 ---- ---- ---- ---- .6585 -.0950 .7535 360 ---- ---- .6210A .6210A .6210 -.0925 .7135 5 365 ---- ---- ---- ---- .5845 -.0900 .6745 370 ---- ---- .5490A .5490A .5490 -.0880 .6370 375 ---- ---- .5150A .5150A .5155 -.0850 .6005 380 ---- ---- .4825A .4825A .4825 -.0825 .5650 26 385 .4700 .4700 .4465 .5050B .4515 -.0795 2 .5310 5 390 ---- ---- .4210A .4210A .4215 -.0765 .4980 11 395 ---- ---- .3930A .3930A .3930 -.0740 .4670 400 ---- ---- .3660A .3660A .3660 -.0710 .4370 65 405 ---- ---- .3405A .3405A .3400 -.0685 .4085 21 410 ---- ---- .3150A .3150A .3155 -.0660 .3815 415 ---- ---- .2920A .2920A .2925 -.0630 .3555 420 ---- ---- .2705A .2705A .2710 -.0600 .3310 15 425 ---- ---- .2505A .2505A .2510 -.0570 .3080 238 430 .2600 .2600 .2315A .2315A .2325 -.0540 1 .2865 1 59 435 ---- ---- .2140A .2140A .2150 -.0510 .2660 12 440 ---- ---- .1975A .1975A .1990 -.0475 .2465 70 445 ---- ---- .1820A .1820A .1835 -.0450 .2285 4 450 ---- ---- .1680A .1680A .1695 -.0420 .2115 75 455 ---- ---- .1550A .1550A .1560 -.0400 .1960 7 460 ---- ---- .1425A .1425A .1435 -.0375 .1810 465 ---- ---- .1315A .1315A .1320 -.0355 .1675 212 470 ---- ---- .1210A .1210A .1215 -.0330 .1545 3 475 ---- ---- .1110A .1110A .1115 -.0315 .1430 240 480 ---- ---- .1025A .1025A .1025 -.0295 .1320 10 485 ---- ---- .0940A .0940A .0940 -.0280 .1220 490 ---- ---- .0865A .0865A .0865 -.0260 .1125 1 21 495 ---- ---- .0800A .0800A .0795 -.0240 .1035 500 ---- ---- .0735A .0735A .0730 -.0230 .0960 11 59 505 ---- ---- .0675A .0675A .0670 -.0215 .0885 510 ---- ---- .0625A .0625A .0615 -.0200 .0815 515 ---- ---- .0575A .0575A .0565 -.0190 .0755 520 ---- ---- .0530A .0530A .0520 -.0175 .0695 51 525 ---- ---- .0490A .0490A .0480 -.0165 .0645 530 ---- ---- .0455A .0455A .0445 -.0150 .0595 10 535 ---- ---- .0420A .0420A .0410 -.0140 .0550 65 540 ---- ---- .0390A .0390A .0380 -.0130 .0510 4 545 ---- ---- .0360A .0360A .0350 -.0120 .0470 6 550 ---- ---- .0335A .0335A .0325 -.0110 .0435 14 555 ---- ---- .0310A .0310A .0300 -.0105 .0405 6 560 ---- ---- .0290A .0290A .0280 -.0095 .0375 10 565 ---- ---- .0270A .0270A .0260 -.0090 .0350 570 ---- ---- .0250A .0250A .0245 -.0080 .0325 575 ---- ---- .0235A .0235A .0225 -.0080 .0305 580 ---- ---- .0220A .0220A .0210 -.0070 .0280 600 .0165 .0170 .0165 .0175B .0165 -.0050 3 .0215 1 38 625 ---- ---- .0130A .0130A .0125 -.0035 .0160 8 650 ---- ---- .0100A .0100A .0095 -.0025 .0120 6 675 ---- ---- .0080A .0080A .0075 -.0020 .0095 700 ---- ---- .0070A .0070A .0060 -.0015 .0075 10 725 ---- ---- ---- ---- .0050 -.0010 .0060 30 750 ---- ---- ---- ---- .0040 -.0010 .0050 775 ---- ---- ---- ---- .0035 -.0010 .0045 800 ---- ---- ---- ---- .0030 -.0010 .0040 20 825 ---- ---- ---- ---- .0030 -.0005 .0035 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8790 -.1085 3.9875 050 ---- ---- ---- ---- 3.6290 -.1085 3.7375 075 ---- ---- ---- ---- 3.3790 -.1085 3.4875 100 ---- ---- ---- ---- 3.1290 -.1085 3.2375 125 ---- ---- ---- ---- 2.8790 -.1085 2.9875 150 ---- ---- ---- ---- 2.6290 -.1085 2.7375 175 ---- ---- ---- ---- 2.3790 -.1085 2.4875 200 ---- ---- ---- ---- 2.1290 -.1085 2.2375 220 ---- ---- ---- ---- 1.9290 -.1085 2.0375 225 ---- ---- ---- ---- 1.8790 -.1085 1.9875 230 ---- ---- ---- ---- 1.8290 -.1085 1.9375 235 ---- ---- ---- ---- 1.7790 -.1085 1.8875 240 ---- ---- ---- ---- 1.7290 -.1085 1.8375 245 ---- ---- ---- ---- 1.6790 -.1085 1.7875 250 ---- ---- ---- ---- 1.6290 -.1085 1.7375 255 ---- ---- ---- ---- 1.5790 -.1085 1.6875 260 ---- ---- ---- ---- 1.5290 -.1085 1.6375 7 265 ---- ---- ---- ---- 1.4795 -.1080 1.5875 270 ---- ---- ---- ---- 1.4305 -.1075 1.5380 1 275 ---- ---- ---- ---- 1.3815 -.1075 1.4890 280 ---- ---- 1.3330A 1.3330A 1.3330 -.1070 1.4400 285 ---- ---- ---- ---- 1.2850 -.1065 1.3915 290 ---- ---- 1.2375A 1.2375A 1.2375 -.1055 1.3430 295 ---- ---- ---- ---- 1.1905 -.1050 1.2955 300 ---- ---- 1.1435A 1.1435A 1.1435 -.1045 1.2480 305 ---- ---- ---- ---- 1.0975 -.1040 1.2015 310 ---- ---- 1.0525A 1.0525A 1.0520 -.1030 1.1550 315 ---- ---- ---- ---- 1.0075 -.1020 1.1095 320 ---- ---- .9640A .9640A .9635 -.1010 1.0645 325 ---- ---- ---- ---- .9205 -.1000 1.0205 330 ---- ---- .8790A .8790A .8785 -.0985 .9770 335 ---- ---- ---- ---- .8375 -.0970 .9345 340 ---- ---- .7970A .7970A .7970 -.0955 .8925 345 ---- ---- ---- ---- .7580 -.0935 .8515 350 ---- ---- .7190A .7190A .7195 -.0915 .8110 10 355 ---- ---- ---- ---- .6820 -.0900 .7720 360 ---- ---- .6450A .6450A .6455 -.0880 .7335 365 ---- ---- .6095A .6095A .6105 -.0855 .6960 370 ---- ---- .5755A .5755A .5760 -.0835 .6595 375 ---- ---- .5425A .5425A .5430 -.0815 .6245 380 ---- ---- .5110A .5110A .5110 -.0795 .5905 385 ---- ---- .4805A .4805A .4805 -.0770 .5575 390 ---- ---- .4515A .4515A .4510 -.0745 .5255 395 ---- ---- .4235A .4235A .4230 -.0720 .4950 400 ---- ---- .3970A .3970A .3965 -.0695 .4660 4 405 ---- ---- .3720A .3720A .3710 -.0670 .4380 9 410 ---- ---- .3470A .3470A .3470 -.0640 .4110 415 ---- ---- .3245A .3245A .3240 -.0620 .3860 10 420 ---- ---- .3030A .3030A .3025 -.0590 .3615 425 ---- ---- .2830A .2830A .2825 -.0560 .3385 4 430 ---- ---- .2640A .2640A .2635 -.0535 .3170 3 435 ---- ---- .2460A .2460A .2455 -.0510 .2965 440 ---- ---- .2295A .2295A .2290 -.0480 .2770 445 ---- ---- .2135A .2135A .2135 -.0455 .2590 450 ---- ---- .1990A .1990A .1990 -.0430 .2420 75 455 ---- ---- .1850A .1850A .1855 -.0405 .2260 460 ---- ---- .1720A .1720A .1725 -.0380 .2105 465 ---- ---- .1600A .1600A .1605 -.0360 .1965 470 ---- ---- .1490A .1490A .1490 -.0345 .1835 1 475 ---- ---- .1385A .1385A .1385 -.0325 .1710 480 ---- ---- .1290A .1290A .1285 -.0310 .1595 485 ---- ---- .1200A .1200A .1195 -.0290 .1485 490 ---- ---- .1115A .1115A .1105 -.0280 .1385 495 ---- ---- .1040A .1040A .1025 -.0265 .1290 500 ---- ---- .0970A .0970A .0955 -.0250 .1205 6 505 ---- ---- .0900A .0900A .0885 -.0235 .1120 510 ---- ---- .0840A .0840A .0820 -.0225 .1045 515 ---- ---- .0785A .0785A .0765 -.0210 .0975 1 1 520 ---- ---- .0730A .0730A .0710 -.0195 .0905 525 ---- ---- .0680A .0680A .0660 -.0185 .0845 530 ---- ---- .0635A .0635A .0615 -.0175 .0790 535 ---- ---- .0590A .0590A .0575 -.0160 .0735 540 ---- ---- .0555A .0555A .0535 -.0150 .0685 545 ---- ---- .0515A .0515A .0500 -.0140 .0640 550 ---- ---- .0485A .0485A .0465 -.0135 .0600 555 ---- ---- .0455A .0455A .0435 -.0125 .0560 560 ---- ---- .0425A .0425A .0405 -.0115 .0520 565 ---- ---- .0400A .0400A .0380 -.0110 .0490 570 ---- ---- .0375A .0375A .0355 -.0100 .0455 575 ---- ---- .0350A .0350A .0335 -.0090 .0425 580 ---- ---- .0330A .0330A .0315 -.0085 .0400 600 ---- ---- .0265A .0265A .0245 -.0065 .0310 625 ---- ---- .0205A .0205A .0185 -.0045 .0230 650 ---- ---- .0160A .0160A .0145 -.0030 .0175 675 ---- ---- .0130A .0130A .0120 -.0020 .0140 700 ---- ---- .0110A .0110A .0100 -.0015 .0115 725 ---- ---- ---- ---- .0090 -.0005 .0095 750 ---- ---- ---- ---- .0075 -.0010 .0085 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0060 -.0005 .0065 825 ---- ---- ---- ---- .0055 UNCH .0055 4 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8790 -.1085 3.9875 050 ---- ---- ---- ---- 3.6290 -.1085 3.7375 075 ---- ---- ---- ---- 3.3790 -.1085 3.4875 100 ---- ---- ---- ---- 3.1290 -.1085 3.2375 125 ---- ---- ---- ---- 2.8790 -.1085 2.9875 150 ---- ---- ---- ---- 2.6290 -.1085 2.7375 175 ---- ---- ---- ---- 2.3790 -.1085 2.4875 200 ---- ---- ---- ---- 2.1290 -.1085 2.2375 220 ---- ---- ---- ---- 1.9290 -.1085 2.0375 225 ---- ---- ---- ---- 1.8790 -.1085 1.9875 230 ---- ---- ---- ---- 1.8290 -.1085 1.9375 235 ---- ---- ---- ---- 1.7790 -.1085 1.8875 240 ---- ---- ---- ---- 1.7290 -.1085 1.8375 245 ---- ---- ---- ---- 1.6790 -.1085 1.7875 250 ---- ---- ---- ---- 1.6290 -.1085 1.7375 255 ---- ---- ---- ---- 1.5795 -.1080 1.6875 260 ---- ---- ---- ---- 1.5305 -.1075 1.6380 265 ---- ---- ---- ---- 1.4815 -.1070 1.5885 270 ---- ---- ---- ---- 1.4330 -.1065 1.5395 275 ---- ---- ---- ---- 1.3845 -.1065 1.4910 280 ---- ---- 1.3375A 1.3375A 1.3370 -.1055 1.4425 285 ---- ---- ---- ---- 1.2895 -.1050 1.3945 290 ---- ---- 1.2435A 1.2435A 1.2425 -.1045 1.3470 295 ---- ---- ---- ---- 1.1965 -.1035 1.3000 300 ---- ---- 1.1520A 1.1520A 1.1510 -.1030 1.2540 305 ---- ---- ---- ---- 1.1060 -.1020 1.2080 310 ---- ---- 1.0635A 1.0635A 1.0615 -.1015 1.1630 315 ---- ---- ---- ---- 1.0185 -.1005 1.1190 320 ---- ---- .9780A .9780A .9755 -.0995 1.0750 325 ---- ---- ---- ---- .9335 -.0990 1.0325 330 ---- ---- .8955A .8955A .8925 -.0980 .9905 335 ---- ---- ---- ---- .8525 -.0965 .9490 340 ---- ---- .8160A .8160A .8130 -.0955 .9085 345 ---- ---- ---- ---- .7745 -.0945 .8690 350 ---- ---- .7405A .7405A .7370 -.0930 .8300 355 ---- ---- ---- ---- .7005 -.0915 .7920 360 ---- ---- .6690A .6690A .6655 -.0895 .7550 365 ---- ---- .6350A .6350A .6315 -.0870 .7185 370 ---- ---- .6015A .6015A .5985 -.0850 .6835 375 ---- ---- .5695A .5695A .5665 -.0825 .6490 380 ---- ---- .5390A .5390A .5360 -.0800 .6160 385 ---- ---- .5090A .5090A .5065 -.0775 .5840 390 ---- ---- .4810A .4810A .4785 -.0745 .5530 395 ---- ---- .4535A .4535A .4510 -.0725 .5235 400 ---- ---- .4275A .4275A .4250 -.0700 .4950 405 ---- ---- .4025A .4025A .4005 -.0675 .4680 410 ---- ---- .3790A .3790A .3765 -.0650 .4415 415 ---- ---- .3565A .3565A .3540 -.0625 .4165 420 ---- ---- .3350A .3350A .3325 -.0605 .3930 425 ---- ---- .3150A .3150A .3125 -.0575 .3700 33 430 ---- ---- .2960A .2960A .2935 -.0550 .3485 1 435 ---- ---- .2780A .2780A .2755 -.0525 .3280 440 ---- ---- .2605A .2605A .2585 -.0500 .3085 445 ---- ---- .2445A .2445A .2420 -.0485 .2905 450 ---- ---- .2295A .2295A .2270 -.0460 .2730 455 ---- ---- .2155A .2155A .2130 -.0435 .2565 460 ---- ---- .2020A .2020A .1995 -.0415 .2410 465 ---- ---- .1895A .1895A .1870 -.0395 .2265 20 470 ---- ---- .1780A .1780A .1750 -.0375 .2125 475 ---- ---- .1665A .1665A .1640 -.0355 .1995 10 480 ---- ---- .1565A .1565A .1535 -.0340 .1875 485 ---- ---- .1465A .1465A .1440 -.0320 .1760 490 ---- ---- .1375A .1375A .1350 -.0305 .1655 495 ---- ---- .1290A .1290A .1260 -.0290 .1550 500 ---- ---- .1210A .1210A .1180 -.0275 .1455 1 17 505 ---- ---- .1135A .1135A .1105 -.0260 .1365 1 510 ---- ---- .1065A .1065A .1035 -.0250 .1285 515 ---- ---- .1000A .1000A .0970 -.0235 .1205 54 520 ---- ---- .0940A .0940A .0910 -.0220 .1130 1 525 ---- ---- .0880A .0880A .0855 -.0205 .1060 530 ---- ---- .0830A .0830A .0800 -.0195 .0995 300 535 ---- ---- .0780A .0780A .0750 -.0185 .0935 540 ---- ---- .0730A .0730A .0705 -.0175 .0880 545 ---- ---- .0690A .0690A .0660 -.0165 .0825 10 550 ---- ---- .0650A .0650A .0620 -.0155 .0775 20 555 ---- ---- .0610A .0610A .0585 -.0145 .0730 560 ---- ---- .0575A .0575A .0550 -.0135 .0685 565 ---- ---- .0545A .0545A .0520 -.0125 .0645 570 ---- ---- .0515A .0515A .0490 -.0120 .0610 575 ---- ---- .0485A .0485A .0460 -.0115 .0575 34 580 ---- ---- .0460A .0460A .0435 -.0105 .0540 600 ---- ---- .0370A .0370A .0350 -.0080 .0430 625 ---- ---- .0290A .0290A .0270 -.0060 .0330 650 ---- ---- .0235A .0235A .0210 -.0045 .0255 675 ---- ---- .0195A .0195A .0170 -.0030 .0200 700 ---- ---- ---- ---- .0140 -.0020 .0160 725 ---- ---- ---- ---- .0115 -.0015 .0130 750 ---- ---- ---- ---- .0095 -.0010 .0105 775 ---- ---- ---- ---- .0080 -.0005 .0085 800 ---- ---- ---- ---- .0070 -.0005 .0075 825 ---- ---- ---- ---- .0060 UNCH .0060 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8785 -.1070 3.9855 050 ---- ---- ---- ---- 3.6285 -.1070 3.7355 075 ---- ---- ---- ---- 3.3785 -.1070 3.4855 100 ---- ---- ---- ---- 3.1285 -.1070 3.2355 125 ---- ---- ---- ---- 2.8785 -.1070 2.9855 150 ---- ---- ---- ---- 2.6285 -.1070 2.7355 175 ---- ---- ---- ---- 2.3785 -.1070 2.4855 200 ---- ---- ---- ---- 2.1285 -.1070 2.2355 220 ---- ---- ---- ---- 1.9285 -.1070 2.0355 225 ---- ---- ---- ---- 1.8785 -.1070 1.9855 230 ---- ---- ---- ---- 1.8285 -.1070 1.9355 235 ---- ---- ---- ---- 1.7785 -.1070 1.8855 240 ---- ---- ---- ---- 1.7285 -.1070 1.8355 245 ---- ---- ---- ---- 1.6785 -.1070 1.7855 250 ---- ---- ---- ---- 1.6285 -.1070 1.7355 255 ---- ---- ---- ---- 1.5790 -.1065 1.6855 260 ---- ---- ---- ---- 1.5300 -.1060 1.6360 265 ---- ---- ---- ---- 1.4815 -.1055 1.5870 270 ---- ---- 1.4370A 1.4370A 1.4335 -.1050 1.5385 275 ---- ---- ---- ---- 1.3865 -.1040 1.4905 280 ---- ---- 1.3425A 1.3425A 1.3395 -.1035 1.4430 285 ---- ---- ---- ---- 1.2935 -.1030 1.3965 290 ---- ---- 1.2505A 1.2505A 1.2480 -.1020 1.3500 295 ---- ---- ---- ---- 1.2035 -.1010 1.3045 300 ---- ---- 1.1610A 1.1610A 1.1590 -.1000 1.2590 305 ---- ---- ---- ---- 1.1155 -.0990 1.2145 310 ---- ---- 1.0745A 1.0745A 1.0725 -.0980 1.1705 315 ---- ---- ---- ---- 1.0305 -.0970 1.1275 320 ---- ---- .9910A .9910A .9890 -.0960 1.0850 325 ---- ---- ---- ---- .9485 -.0945 1.0430 330 ---- ---- .9110A .9110A .9085 -.0930 1.0015 335 ---- ---- ---- ---- .8695 -.0920 .9615 340 ---- ---- .8340A .8340A .8315 -.0900 .9215 345 ---- ---- ---- ---- .7940 -.0890 .8830 350 ---- ---- .7605A .7605A .7580 -.0870 .8450 355 ---- ---- ---- ---- .7225 -.0855 .8080 360 ---- ---- .6905A .6905A .6880 -.0835 .7715 365 ---- ---- .6570A .6570A .6545 -.0820 .7365 370 ---- ---- .6250A .6250A .6220 -.0800 .7020 375 ---- ---- .5935A .5935A .5910 -.0780 .6690 380 ---- ---- .5635A .5635A .5605 -.0760 .6365 385 ---- ---- .5340A .5340A .5315 -.0740 .6055 390 ---- ---- .5060A .5060A .5030 -.0720 .5750 395 ---- ---- .4795A .4795A .4760 -.0700 .5460 400 ---- ---- .4535A .4535A .4500 -.0680 .5180 405 ---- ---- .4290A .4290A .4255 -.0655 .4910 410 ---- ---- .4055A .4055A .4015 -.0635 .4650 415 ---- ---- .3830A .3830A .3790 -.0615 .4405 420 ---- ---- .3615A .3615A .3575 -.0590 .4165 425 ---- ---- .3415A .3415A .3370 -.0570 .3940 430 ---- ---- .3220A .3220A .3175 -.0550 .3725 435 ---- ---- .3040A .3040A .2990 -.0530 .3520 440 ---- ---- .2870A .2870A .2820 -.0505 .3325 445 ---- ---- .2705A .2705A .2655 -.0485 .3140 450 ---- ---- .2550A .2550A .2500 -.0465 .2965 1 455 ---- ---- .2405A .2405A .2355 -.0440 .2795 460 ---- ---- .2270A .2270A .2215 -.0425 .2640 465 ---- ---- .2140A .2140A .2085 -.0405 .2490 470 ---- ---- .2020A .2020A .1965 -.0385 .2350 300 475 ---- ---- .1905A .1905A .1850 -.0370 .2220 480 ---- ---- .1795A .1795A .1740 -.0355 .2095 485 ---- ---- .1695A .1695A .1640 -.0335 .1975 490 ---- ---- .1595A .1595A .1545 -.0320 .1865 495 ---- ---- .1505A .1505A .1455 -.0305 .1760 500 ---- ---- .1420A .1420A .1375 -.0285 .1660 1 505 ---- ---- .1340A .1340A .1295 -.0270 .1565 510 ---- ---- .1265A .1265A .1220 -.0260 .1480 515 ---- ---- .1195A .1195A .1150 -.0245 .1395 520 ---- ---- .1130A .1130A .1085 -.0235 .1320 525 ---- ---- .1065A .1065A .1025 -.0220 .1245 530 ---- ---- .1005A .1005A .0970 -.0205 .1175 535 ---- ---- .0950A .0950A .0915 -.0195 .1110 540 ---- ---- .0900A .0900A .0865 -.0185 .1050 545 ---- ---- .0850A .0850A .0815 -.0175 .0990 550 ---- ---- .0805A .0805A .0770 -.0165 .0935 555 ---- ---- .0765A .0765A .0725 -.0160 .0885 560 ---- ---- .0725A .0725A .0690 -.0150 .0840 565 ---- ---- .0685A .0685A .0650 -.0140 .0790 570 ---- ---- .0650A .0650A .0615 -.0135 .0750 575 ---- ---- .0615A .0615A .0580 -.0130 .0710 580 ---- ---- .0585A .0585A .0550 -.0120 .0670 600 ---- ---- .0480A .0480A .0445 -.0095 .0540 625 ---- ---- .0385A .0385A .0340 -.0075 .0415 650 ---- ---- .0310A .0310A .0265 -.0055 .0320 675 ---- ---- ---- ---- .0210 -.0040 .0250 700 ---- ---- ---- ---- .0165 -.0030 .0195 725 ---- ---- ---- ---- .0135 -.0020 .0155 750 ---- ---- ---- ---- .0110 -.0015 .0125 775 ---- ---- ---- ---- .0090 -.0010 .0100 800 ---- ---- ---- ---- .0075 -.0010 .0085 825 ---- ---- ---- ---- .0060 -.0010 .0070 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8785 -.1070 3.9855 050 ---- ---- ---- ---- 3.6285 -.1070 3.7355 075 ---- ---- ---- ---- 3.3785 -.1070 3.4855 100 ---- ---- ---- ---- 3.1285 -.1070 3.2355 125 ---- ---- ---- ---- 2.8785 -.1070 2.9855 150 ---- ---- ---- ---- 2.6285 -.1070 2.7355 175 ---- ---- ---- ---- 2.3785 -.1070 2.4855 200 ---- ---- ---- ---- 2.1285 -.1070 2.2355 220 ---- ---- ---- ---- 1.9285 -.1070 2.0355 225 ---- ---- ---- ---- 1.8785 -.1070 1.9855 230 ---- ---- ---- ---- 1.8285 -.1070 1.9355 235 ---- ---- ---- ---- 1.7785 -.1070 1.8855 240 ---- ---- ---- ---- 1.7285 -.1070 1.8355 245 ---- ---- ---- ---- 1.6785 -.1070 1.7855 250 ---- ---- ---- ---- 1.6290 -.1065 1.7355 255 ---- ---- ---- ---- 1.5800 -.1060 1.6860 260 ---- ---- 1.5360A 1.5360A 1.5320 -.1050 1.6370 265 ---- ---- ---- ---- 1.4840 -.1045 1.5885 270 ---- ---- 1.4415A 1.4415A 1.4370 -.1040 1.5410 275 ---- ---- ---- ---- 1.3905 -.1030 1.4935 280 ---- ---- 1.3485A 1.3485A 1.3445 -.1025 1.4470 285 ---- ---- ---- ---- 1.2995 -.1015 1.4010 290 ---- ---- 1.2585A 1.2585A 1.2550 -.1005 1.3555 295 ---- ---- ---- ---- 1.2105 -.1000 1.3105 300 ---- ---- 1.1710A 1.1710A 1.1675 -.0985 1.2660 305 ---- ---- ---- ---- 1.1245 -.0980 1.2225 310 ---- ---- 1.0865A 1.0865A 1.0825 -.0970 1.1795 315 ---- ---- ---- ---- 1.0415 -.0955 1.1370 320 ---- ---- 1.0050A 1.0050A 1.0010 -.0945 1.0955 325 ---- ---- ---- ---- .9610 -.0935 1.0545 330 ---- ---- .9265A .9265A .9220 -.0925 1.0145 335 ---- ---- ---- ---- .8840 -.0910 .9750 340 ---- ---- .8510A .8510A .8470 -.0890 .9360 345 ---- ---- ---- ---- .8105 -.0880 .8985 350 ---- ---- .7795A .7795A .7750 -.0860 .8610 355 ---- ---- .7445A .7445A .7405 -.0845 .8250 360 ---- ---- .7110A .7110A .7065 -.0830 .7895 365 ---- ---- .6785A .6785A .6740 -.0815 .7555 370 ---- ---- .6465A .6465A .6420 -.0800 .7220 375 ---- ---- .6160A .6160A .6115 -.0780 .6895 380 ---- ---- .5865A .5865A .5820 -.0755 .6575 385 ---- ---- .5580A .5580A .5535 -.0735 .6270 390 ---- ---- .5305A .5305A .5255 -.0720 .5975 395 ---- ---- .5040A .5040A .4990 -.0700 .5690 400 ---- ---- .4790A .4790A .4735 -.0680 .5415 405 ---- ---- .4545A .4545A .4490 -.0660 .5150 410 ---- ---- .4310A .4310A .4255 -.0640 .4895 415 ---- ---- .4090A .4090A .4035 -.0615 .4650 40 420 ---- ---- .3875A .3875A .3820 -.0590 .4410 425 ---- ---- .3675A .3675A .3615 -.0570 .4185 430 ---- ---- .3480A .3480A .3420 -.0550 .3970 435 ---- ---- .3300A .3300A .3235 -.0530 .3765 440 ---- ---- .3125A .3125A .3060 -.0510 .3570 445 ---- ---- .2960A .2960A .2895 -.0490 .3385 450 ---- ---- .2800A .2800A .2735 -.0470 .3205 455 ---- ---- .2655A .2655A .2590 -.0450 .3040 460 ---- ---- .2510A .2510A .2445 -.0435 .2880 465 ---- ---- .2380A .2380A .2315 -.0410 .2725 470 ---- ---- .2255A .2255A .2185 -.0400 .2585 475 ---- ---- .2135A .2135A .2070 -.0375 .2445 480 ---- ---- .2020A .2020A .1955 -.0360 .2315 485 ---- ---- .1915A .1915A .1850 -.0345 .2195 490 ---- ---- .1815A .1815A .1750 -.0330 .2080 495 ---- ---- .1720A .1720A .1655 -.0315 .1970 500 ---- ---- .1630A .1630A .1565 -.0300 .1865 2 2 505 ---- ---- .1545A .1545A .1485 -.0285 .1770 510 ---- ---- .1465A .1465A .1405 -.0270 .1675 515 ---- ---- .1390A .1390A .1330 -.0260 .1590 520 ---- ---- .1315A .1315A .1260 -.0250 .1510 525 ---- ---- .1250A .1250A .1195 -.0235 .1430 530 ---- ---- .1185A .1185A .1130 -.0225 .1355 25 535 ---- ---- .1125A .1125A .1075 -.0210 .1285 540 ---- ---- .1070A .1070A .1015 -.0205 .1220 545 ---- ---- .1020A .1020A .0965 -.0195 .1160 550 ---- ---- .0965A .0965A .0915 -.0185 .1100 555 ---- ---- .0920A .0920A .0870 -.0175 .1045 560 ---- ---- .0875A .0875A .0825 -.0165 .0990 565 ---- ---- .0835A .0835A .0785 -.0160 .0945 570 ---- ---- .0795A .0795A .0745 -.0150 .0895 575 ---- ---- .0755A .0755A .0705 -.0145 .0850 580 ---- ---- .0720A .0720A .0670 -.0140 .0810 600 ---- ---- .0600A .0600A .0550 -.0115 .0665 625 ---- ---- .0485A .0485A .0430 -.0090 .0520 650 ---- ---- .0395A .0395A .0340 -.0075 .0415 675 ---- ---- ---- ---- .0275 -.0055 .0330 700 ---- ---- ---- ---- .0220 -.0045 .0265 1 725 ---- ---- ---- ---- .0180 -.0035 .0215 750 ---- ---- ---- ---- .0150 -.0025 .0175 775 ---- ---- ---- ---- .0125 -.0020 .0145 800 ---- ---- ---- ---- .0105 -.0015 .0120 825 ---- ---- ---- ---- .0085 -.0015 .0100 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8785 -.1070 3.9855 050 ---- ---- ---- ---- 3.6285 -.1070 3.7355 075 ---- ---- ---- ---- 3.3785 -.1070 3.4855 100 ---- ---- ---- ---- 3.1285 -.1070 3.2355 125 ---- ---- ---- ---- 2.8785 -.1070 2.9855 150 ---- ---- ---- ---- 2.6285 -.1070 2.7355 175 ---- ---- ---- ---- 2.3785 -.1070 2.4855 200 ---- ---- ---- ---- 2.1285 -.1070 2.2355 220 ---- ---- ---- ---- 1.9285 -.1070 2.0355 225 ---- ---- ---- ---- 1.8785 -.1070 1.9855 230 ---- ---- ---- ---- 1.8285 -.1070 1.9355 235 ---- ---- ---- ---- 1.7785 -.1070 1.8855 240 ---- ---- ---- ---- 1.7290 -.1065 1.8355 245 ---- ---- ---- ---- 1.6800 -.1060 1.7860 250 ---- ---- 1.6365A 1.6365A 1.6315 -.1055 1.7370 255 ---- ---- ---- ---- 1.5835 -.1050 1.6885 260 ---- ---- 1.5415A 1.5415A 1.5365 -.1040 1.6405 265 ---- ---- ---- ---- 1.4895 -.1035 1.5930 270 ---- ---- 1.4480A 1.4480A 1.4435 -.1030 1.5465 275 ---- ---- ---- ---- 1.3980 -.1020 1.5000 280 ---- ---- 1.3575A 1.3575A 1.3530 -.1015 1.4545 285 ---- ---- ---- ---- 1.3085 -.1005 1.4090 290 ---- ---- 1.2695A 1.2695A 1.2650 -.0995 1.3645 295 ---- ---- ---- ---- 1.2220 -.0985 1.3205 300 ---- ---- 1.1845A 1.1845A 1.1795 -.0975 1.2770 305 ---- ---- ---- ---- 1.1375 -.0970 1.2345 310 ---- ---- 1.1020A 1.1020A 1.0965 -.0955 1.1920 315 ---- ---- ---- ---- 1.0560 -.0945 1.1505 320 ---- ---- 1.0225A 1.0225A 1.0165 -.0935 1.1100 325 ---- ---- ---- ---- .9775 -.0920 1.0695 330 ---- ---- .9455A .9455A .9390 -.0915 1.0305 335 ---- ---- ---- ---- .9020 -.0895 .9915 340 ---- ---- .8720A .8720A .8655 -.0880 .9535 345 ---- ---- ---- ---- .8295 -.0870 .9165 350 ---- ---- .8015A .8015A .7945 -.0855 .8800 5 355 ---- ---- .7675A .7675A .7605 -.0840 .8445 360 ---- ---- .7340A .7340A .7275 -.0825 .8100 365 ---- ---- .7020A .7020A .6955 -.0805 .7760 370 ---- ---- .6710A .6710A .6640 -.0790 .7430 375 ---- ---- .6405A .6405A .6340 -.0770 .7110 380 ---- ---- .6115A .6115A .6045 -.0755 .6800 385 ---- ---- .5830A .5830A .5765 -.0730 .6495 390 ---- ---- .5560A .5560A .5490 -.0715 .6205 395 ---- ---- .5295A .5295A .5225 -.0695 .5920 400 ---- ---- .5045A .5045A .4970 -.0680 .5650 405 ---- ---- .4805A .4805A .4730 -.0655 .5385 410 ---- ---- .4570A .4570A .4495 -.0635 .5130 415 ---- ---- .4350A .4350A .4270 -.0615 .4885 420 ---- ---- .4135A .4135A .4055 -.0595 .4650 4 425 ---- ---- .3935A .3935A .3850 -.0580 .4430 170 430 ---- ---- .3740A .3740A .3655 -.0555 .4210 435 ---- ---- .3555A .3555A .3470 -.0535 .4005 210 440 ---- ---- .3380A .3380A .3290 -.0520 .3810 445 ---- ---- .3210A .3210A .3125 -.0500 .3625 450 ---- ---- .3055A .3055A .2965 -.0480 .3445 300 455 ---- ---- .2900A .2900A .2810 -.0465 .3275 460 ---- ---- .2760A .2760A .2670 -.0440 .3110 465 ---- ---- .2620A .2620A .2530 -.0430 .2960 1 470 ---- ---- .2495A .2495A .2405 -.0405 .2810 4 475 ---- ---- .2370A .2370A .2280 -.0395 .2675 170 480 ---- ---- .2255A .2255A .2165 -.0375 .2540 485 ---- ---- .2145A .2145A .2055 -.0360 .2415 490 ---- ---- .2040A .2040A .1955 -.0345 .2300 495 ---- ---- .1940A .1940A .1855 -.0330 .2185 500 ---- ---- .1850A .1850A .1765 -.0315 .2080 210 505 ---- ---- .1760A .1760A .1675 -.0305 .1980 510 ---- ---- .1675A .1675A .1595 -.0285 .1880 515 ---- ---- .1595A .1595A .1515 -.0275 .1790 520 ---- ---- .1520A .1520A .1440 -.0265 .1705 525 ---- ---- .1450A .1450A .1370 -.0255 .1625 530 ---- ---- .1385A .1385A .1305 -.0240 .1545 6 535 ---- ---- .1320A .1320A .1245 -.0230 .1475 540 ---- ---- .1260A .1260A .1185 -.0220 .1405 545 ---- ---- .1205A .1205A .1130 -.0205 .1335 550 ---- ---- .1150A .1150A .1075 -.0200 .1275 6 555 ---- ---- .1100A .1100A .1025 -.0190 .1215 560 ---- ---- .1050A .1050A .0975 -.0185 .1160 565 ---- ---- .1005A .1005A .0930 -.0175 .1105 570 ---- ---- .0960A .0960A .0890 -.0165 .1055 575 ---- ---- .0920A .0920A .0850 -.0155 .1005 150 580 ---- ---- .0880A .0880A .0810 -.0150 .0960 600 ---- ---- .0745A .0745A .0675 -.0125 .0800 625 ---- ---- .0610A .0610A .0545 -.0100 .0645 650 ---- ---- .0505A .0505A .0440 -.0080 .0520 675 ---- ---- ---- ---- .0360 -.0065 .0425 700 ---- ---- ---- ---- .0300 -.0050 .0350 2 725 ---- ---- ---- ---- .0250 -.0040 .0290 750 ---- ---- ---- ---- .0210 -.0035 .0245 775 ---- ---- ---- ---- .0180 -.0025 .0205 800 ---- ---- ---- ---- .0155 -.0020 .0175 1 825 ---- ---- ---- ---- .0135 -.0015 .0150 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8730 -.1060 3.9790 050 ---- ---- ---- ---- 3.6230 -.1060 3.7290 075 ---- ---- ---- ---- 3.3730 -.1060 3.4790 100 ---- ---- ---- ---- 3.1230 -.1060 3.2290 125 ---- ---- ---- ---- 2.8730 -.1060 2.9790 150 ---- ---- ---- ---- 2.6230 -.1060 2.7290 175 ---- ---- ---- ---- 2.3730 -.1060 2.4790 200 ---- ---- ---- ---- 2.1230 -.1060 2.2290 220 ---- ---- ---- ---- 1.9230 -.1060 2.0290 225 ---- ---- ---- ---- 1.8730 -.1060 1.9790 230 ---- ---- ---- ---- 1.8230 -.1060 1.9290 235 ---- ---- ---- ---- 1.7730 -.1060 1.8790 240 ---- ---- ---- ---- 1.7240 -.1050 1.8290 245 ---- ---- ---- ---- 1.6755 -.1040 1.7795 250 ---- ---- ---- ---- 1.6275 -.1030 1.7305 255 ---- ---- ---- ---- 1.5800 -.1025 1.6825 260 ---- ---- ---- ---- 1.5330 -.1015 1.6345 265 ---- ---- ---- ---- 1.4870 -.1005 1.5875 270 ---- ---- ---- ---- 1.4415 -.0995 1.5410 275 ---- ---- ---- ---- 1.3965 -.0985 1.4950 280 ---- ---- ---- ---- 1.3520 -.0975 1.4495 285 ---- ---- ---- ---- 1.3080 -.0970 1.4050 290 ---- ---- ---- ---- 1.2650 -.0960 1.3610 295 ---- ---- ---- ---- 1.2225 -.0945 1.3170 300 ---- ---- ---- ---- 1.1805 -.0940 1.2745 305 ---- ---- ---- ---- 1.1395 -.0925 1.2320 310 ---- ---- ---- ---- 1.0990 -.0915 1.1905 315 ---- ---- ---- ---- 1.0595 -.0900 1.1495 320 ---- ---- ---- ---- 1.0205 -.0890 1.1095 325 ---- ---- ---- ---- .9820 -.0880 1.0700 330 ---- ---- ---- ---- .9450 -.0860 1.0310 335 ---- ---- ---- ---- .9080 -.0850 .9930 340 ---- ---- ---- ---- .8725 -.0835 .9560 345 ---- ---- ---- ---- .8375 -.0820 .9195 350 ---- ---- ---- ---- .8035 -.0805 .8840 35 355 ---- ---- ---- ---- .7700 -.0790 .8490 360 ---- ---- ---- ---- .7380 -.0775 .8155 365 ---- ---- ---- ---- .7065 -.0760 .7825 370 ---- ---- ---- ---- .6760 -.0745 .7505 375 ---- ---- ---- ---- .6465 -.0725 .7190 380 ---- ---- ---- ---- .6180 -.0710 .6890 385 ---- ---- ---- ---- .5905 -.0695 .6600 390 ---- ---- ---- ---- .5640 -.0675 .6315 395 ---- ---- ---- ---- .5385 -.0655 .6040 400 ---- ---- ---- ---- .5135 -.0640 .5775 405 ---- ---- ---- ---- .4900 -.0620 .5520 410 ---- ---- ---- ---- .4670 -.0605 .5275 415 ---- ---- ---- ---- .4450 -.0590 .5040 420 ---- ---- ---- ---- .4240 -.0570 .4810 425 ---- ---- ---- ---- .4035 -.0555 .4590 430 ---- ---- ---- ---- .3840 -.0540 .4380 435 ---- ---- ---- ---- .3655 -.0520 .4175 440 ---- ---- ---- ---- .3475 -.0505 .3980 445 ---- ---- ---- ---- .3305 -.0490 .3795 450 ---- ---- ---- ---- .3140 -.0475 .3615 455 ---- ---- ---- ---- .2985 -.0460 .3445 460 ---- ---- ---- ---- .2840 -.0440 .3280 465 ---- ---- ---- ---- .2695 -.0425 .3120 470 ---- ---- ---- ---- .2560 -.0410 .2970 475 ---- ---- ---- ---- .2430 -.0400 .2830 480 ---- ---- ---- ---- .2310 -.0380 .2690 485 ---- ---- ---- ---- .2195 -.0365 .2560 490 ---- ---- ---- ---- .2080 -.0355 .2435 495 ---- ---- ---- ---- .1975 -.0345 .2320 500 ---- ---- ---- ---- .1875 -.0330 .2205 65 505 ---- ---- ---- ---- .1780 -.0320 .2100 510 ---- ---- ---- ---- .1690 -.0305 .1995 515 ---- ---- ---- ---- .1605 -.0295 .1900 520 ---- ---- ---- ---- .1525 -.0280 .1805 525 ---- ---- ---- ---- .1450 -.0270 .1720 530 ---- ---- ---- ---- .1375 -.0260 .1635 535 ---- ---- ---- ---- .1305 -.0250 .1555 540 ---- ---- ---- ---- .1240 -.0240 .1480 545 ---- ---- ---- ---- .1180 -.0230 .1410 550 ---- ---- ---- ---- .1120 -.0220 .1340 555 ---- ---- ---- ---- .1065 -.0210 .1275 560 ---- ---- ---- ---- .1010 -.0205 .1215 565 ---- ---- ---- ---- .0960 -.0195 .1155 570 ---- ---- ---- ---- .0915 -.0185 .1100 575 ---- ---- ---- ---- .0870 -.0180 .1050 600 ---- ---- ---- ---- .0680 -.0145 .0825 625 ---- ---- ---- ---- .0535 -.0120 .0655 650 ---- ---- ---- ---- .0425 -.0095 .0520 675 ---- ---- ---- ---- .0335 -.0085 .0420 700 ---- ---- ---- ---- .0270 -.0065 .0335 725 ---- ---- ---- ---- .0220 -.0055 .0275 750 ---- ---- ---- ---- .0180 -.0045 .0225 775 ---- ---- ---- ---- .0145 -.0040 .0185 800 ---- ---- ---- ---- .0120 -.0030 .0150 825 ---- ---- ---- ---- .0100 -.0025 .0125 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8730 -.1060 3.9790 050 ---- ---- ---- ---- 3.6230 -.1060 3.7290 075 ---- ---- ---- ---- 3.3730 -.1060 3.4790 100 ---- ---- ---- ---- 3.1230 -.1060 3.2290 125 ---- ---- ---- ---- 2.8730 -.1060 2.9790 150 ---- ---- ---- ---- 2.6230 -.1060 2.7290 175 ---- ---- ---- ---- 2.3730 -.1060 2.4790 200 ---- ---- ---- ---- 2.1230 -.1060 2.2290 220 ---- ---- ---- ---- 1.9230 -.1060 2.0290 225 ---- ---- ---- ---- 1.8730 -.1060 1.9790 230 ---- ---- ---- ---- 1.8235 -.1055 1.9290 235 ---- ---- ---- ---- 1.7750 -.1045 1.8795 240 ---- ---- ---- ---- 1.7270 -.1035 1.8305 245 ---- ---- ---- ---- 1.6795 -.1025 1.7820 250 ---- ---- ---- ---- 1.6325 -.1020 1.7345 255 ---- ---- ---- ---- 1.5860 -.1010 1.6870 260 ---- ---- ---- ---- 1.5405 -.1000 1.6405 265 ---- ---- ---- ---- 1.4950 -.0995 1.5945 270 ---- ---- ---- ---- 1.4505 -.0980 1.5485 275 ---- ---- ---- ---- 1.4065 -.0970 1.5035 280 ---- ---- ---- ---- 1.3630 -.0965 1.4595 285 ---- ---- ---- ---- 1.3200 -.0955 1.4155 290 ---- ---- ---- ---- 1.2780 -.0940 1.3720 295 ---- ---- ---- ---- 1.2365 -.0930 1.3295 300 ---- ---- ---- ---- 1.1955 -.0920 1.2875 305 ---- ---- ---- ---- 1.1550 -.0910 1.2460 310 ---- ---- ---- ---- 1.1155 -.0900 1.2055 315 ---- ---- ---- ---- 1.0765 -.0885 1.1650 320 ---- ---- ---- ---- 1.0380 -.0875 1.1255 325 ---- ---- ---- ---- 1.0005 -.0865 1.0870 330 ---- ---- ---- ---- .9640 -.0850 1.0490 335 ---- ---- ---- ---- .9275 -.0840 1.0115 340 ---- ---- ---- ---- .8925 -.0825 .9750 345 ---- ---- ---- ---- .8580 -.0810 .9390 350 ---- ---- ---- ---- .8245 -.0795 .9040 355 ---- ---- ---- ---- .7915 -.0780 .8695 360 ---- ---- ---- ---- .7595 -.0765 .8360 365 ---- ---- ---- ---- .7280 -.0755 .8035 370 ---- ---- ---- ---- .6980 -.0735 .7715 375 ---- ---- ---- ---- .6685 -.0720 .7405 380 ---- ---- ---- ---- .6400 -.0705 .7105 385 ---- ---- ---- ---- .6125 -.0685 .6810 390 ---- ---- ---- ---- .5855 -.0675 .6530 395 ---- ---- ---- ---- .5600 -.0655 .6255 400 ---- ---- ---- ---- .5350 -.0640 .5990 405 ---- ---- ---- ---- .5110 -.0620 .5730 410 ---- ---- ---- ---- .4880 -.0605 .5485 415 ---- ---- ---- ---- .4660 -.0585 .5245 420 ---- ---- ---- ---- .4445 -.0575 .5020 425 ---- ---- ---- ---- .4240 -.0560 .4800 430 ---- ---- ---- ---- .4045 -.0540 .4585 435 ---- ---- ---- ---- .3860 -.0525 .4385 440 ---- ---- ---- ---- .3680 -.0510 .4190 445 ---- ---- ---- ---- .3510 -.0495 .4005 450 ---- ---- ---- ---- .3350 -.0475 .3825 455 ---- ---- ---- ---- .3195 -.0465 .3660 460 ---- ---- ---- ---- .3050 -.0445 .3495 465 ---- ---- ---- ---- .2910 -.0430 .3340 470 ---- ---- ---- ---- .2775 -.0420 .3195 475 ---- ---- ---- ---- .2650 -.0405 .3055 480 ---- ---- ---- ---- .2530 -.0390 .2920 485 ---- ---- ---- ---- .2415 -.0380 .2795 490 ---- ---- ---- ---- .2305 -.0365 .2670 495 ---- ---- ---- ---- .2200 -.0355 .2555 500 ---- ---- ---- ---- .2105 -.0340 .2445 505 ---- ---- ---- ---- .2010 -.0330 .2340 510 ---- ---- ---- ---- .1920 -.0320 .2240 515 ---- ---- ---- ---- .1840 -.0305 .2145 520 ---- ---- ---- ---- .1760 -.0295 .2055 525 ---- ---- ---- ---- .1680 -.0290 .1970 530 ---- ---- ---- ---- .1610 -.0280 .1890 535 ---- ---- ---- ---- .1540 -.0270 .1810 540 ---- ---- ---- ---- .1475 -.0260 .1735 545 ---- ---- ---- ---- .1415 -.0250 .1665 550 ---- ---- ---- ---- .1355 -.0240 .1595 555 ---- ---- ---- ---- .1300 -.0230 .1530 560 ---- ---- ---- ---- .1245 -.0225 .1470 565 ---- ---- ---- ---- .1195 -.0215 .1410 570 ---- ---- ---- ---- .1145 -.0210 .1355 575 ---- ---- ---- ---- .1100 -.0205 .1305 600 ---- ---- ---- ---- .0900 -.0170 .1070 625 ---- ---- ---- ---- .0740 -.0145 .0885 650 ---- ---- ---- ---- .0615 -.0125 .0740 675 ---- ---- ---- ---- .0515 -.0110 .0625 700 ---- ---- ---- ---- .0435 -.0095 .0530 725 ---- ---- ---- ---- .0375 -.0075 .0450 750 ---- ---- ---- ---- .0320 -.0070 .0390 775 ---- ---- ---- ---- .0280 -.0060 .0340 800 ---- ---- ---- ---- .0240 -.0055 .0295 825 ---- ---- ---- ---- .0215 -.0045 .0260 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8730 -.1060 3.9790 050 ---- ---- ---- ---- 3.6230 -.1060 3.7290 075 ---- ---- ---- ---- 3.3730 -.1060 3.4790 100 ---- ---- ---- ---- 3.1230 -.1060 3.2290 125 ---- ---- ---- ---- 2.8730 -.1060 2.9790 150 ---- ---- ---- ---- 2.6230 -.1060 2.7290 175 ---- ---- ---- ---- 2.3730 -.1060 2.4790 200 ---- ---- ---- ---- 2.1230 -.1060 2.2290 220 ---- ---- ---- ---- 1.9230 -.1060 2.0290 225 ---- ---- ---- ---- 1.8735 -.1055 1.9790 230 ---- ---- ---- ---- 1.8250 -.1045 1.9295 235 ---- ---- ---- ---- 1.7770 -.1035 1.8805 240 ---- ---- ---- ---- 1.7295 -.1025 1.8320 245 ---- ---- ---- ---- 1.6825 -.1015 1.7840 250 ---- ---- ---- ---- 1.6360 -.1010 1.7370 255 ---- ---- ---- ---- 1.5905 -.1000 1.6905 260 ---- ---- ---- ---- 1.5450 -.0995 1.6445 265 ---- ---- ---- ---- 1.5005 -.0985 1.5990 270 ---- ---- ---- ---- 1.4565 -.0975 1.5540 275 ---- ---- ---- ---- 1.4130 -.0965 1.5095 280 ---- ---- ---- ---- 1.3705 -.0955 1.4660 285 ---- ---- ---- ---- 1.3280 -.0945 1.4225 290 ---- ---- ---- ---- 1.2865 -.0935 1.3800 295 ---- ---- ---- ---- 1.2455 -.0925 1.3380 300 ---- ---- ---- ---- 1.2055 -.0910 1.2965 305 ---- ---- ---- ---- 1.1655 -.0900 1.2555 310 ---- ---- ---- ---- 1.1265 -.0890 1.2155 315 ---- ---- ---- ---- 1.0880 -.0880 1.1760 320 ---- ---- ---- ---- 1.0505 -.0865 1.1370 325 ---- ---- ---- ---- 1.0135 -.0855 1.0990 330 ---- ---- ---- ---- .9775 -.0840 1.0615 335 ---- ---- ---- ---- .9420 -.0825 1.0245 340 ---- ---- ---- ---- .9070 -.0815 .9885 345 ---- ---- ---- ---- .8730 -.0800 .9530 350 ---- ---- ---- ---- .8400 -.0785 .9185 355 ---- ---- ---- ---- .8075 -.0775 .8850 360 ---- ---- ---- ---- .7760 -.0760 .8520 365 ---- ---- ---- ---- .7450 -.0745 .8195 370 ---- ---- ---- ---- .7155 -.0725 .7880 375 ---- ---- ---- ---- .6860 -.0715 .7575 380 ---- ---- ---- ---- .6580 -.0700 .7280 385 ---- ---- ---- ---- .6310 -.0680 .6990 390 ---- ---- ---- ---- .6045 -.0665 .6710 395 ---- ---- ---- ---- .5790 -.0650 .6440 400 ---- ---- ---- ---- .5540 -.0640 .6180 405 ---- ---- ---- ---- .5305 -.0620 .5925 410 ---- ---- ---- ---- .5075 -.0605 .5680 415 ---- ---- ---- ---- .4855 -.0590 .5445 420 ---- ---- ---- ---- .4640 -.0575 .5215 425 ---- ---- ---- ---- .4440 -.0560 .5000 430 ---- ---- ---- ---- .4245 -.0545 .4790 435 ---- ---- ---- ---- .4060 -.0525 .4585 440 ---- ---- ---- ---- .3880 -.0515 .4395 445 ---- ---- ---- ---- .3710 -.0500 .4210 450 ---- ---- ---- ---- .3545 -.0485 .4030 455 ---- ---- ---- ---- .3390 -.0470 .3860 460 ---- ---- ---- ---- .3245 -.0455 .3700 465 ---- ---- ---- ---- .3105 -.0440 .3545 470 ---- ---- ---- ---- .2970 -.0425 .3395 475 ---- ---- ---- ---- .2840 -.0415 .3255 480 ---- ---- ---- ---- .2720 -.0400 .3120 485 ---- ---- ---- ---- .2605 -.0385 .2990 490 ---- ---- ---- ---- .2495 -.0375 .2870 495 ---- ---- ---- ---- .2385 -.0365 .2750 500 ---- ---- ---- ---- .2285 -.0355 .2640 505 ---- ---- ---- ---- .2190 -.0345 .2535 510 ---- ---- ---- ---- .2100 -.0335 .2435 515 ---- ---- ---- ---- .2015 -.0320 .2335 520 ---- ---- ---- ---- .1935 -.0310 .2245 525 ---- ---- ---- ---- .1855 -.0300 .2155 530 ---- ---- ---- ---- .1780 -.0290 .2070 535 ---- ---- ---- ---- .1710 -.0280 .1990 540 ---- ---- ---- ---- .1640 -.0275 .1915 545 ---- ---- ---- ---- .1575 -.0265 .1840 550 ---- ---- ---- ---- .1515 -.0255 .1770 555 ---- ---- ---- ---- .1455 -.0250 .1705 575 ---- ---- ---- ---- .1245 -.0220 .1465 600 ---- ---- ---- ---- .1030 -.0190 .1220 625 ---- ---- ---- ---- .0860 -.0160 .1020 650 ---- ---- ---- ---- .0725 -.0140 .0865 675 ---- ---- ---- ---- .0620 -.0115 .0735 700 ---- ---- ---- ---- .0530 -.0105 .0635 725 ---- ---- ---- ---- .0455 -.0095 .0550 750 ---- ---- ---- ---- .0395 -.0080 .0475 775 ---- ---- ---- ---- .0350 -.0070 .0420 800 ---- ---- ---- ---- .0305 -.0065 .0370 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8670 -.1050 3.9720 050 ---- ---- ---- ---- 3.6170 -.1050 3.7220 075 ---- ---- ---- ---- 3.3670 -.1050 3.4720 100 ---- ---- ---- ---- 3.1170 -.1050 3.2220 125 ---- ---- ---- ---- 2.8670 -.1050 2.9720 150 ---- ---- ---- ---- 2.6170 -.1050 2.7220 175 ---- ---- ---- ---- 2.3670 -.1050 2.4720 200 ---- ---- ---- ---- 2.1170 -.1050 2.2220 225 ---- ---- ---- ---- 1.8685 -.1040 1.9725 230 ---- ---- ---- ---- 1.8205 -.1025 1.9230 235 ---- ---- ---- ---- 1.7730 -.1020 1.8750 240 ---- ---- ---- ---- 1.7260 -.1010 1.8270 245 ---- ---- ---- ---- 1.6795 -.1000 1.7795 250 ---- ---- ---- ---- 1.6340 -.0990 1.7330 255 ---- ---- ---- ---- 1.5885 -.0985 1.6870 260 ---- ---- ---- ---- 1.5440 -.0975 1.6415 265 ---- ---- ---- ---- 1.5000 -.0965 1.5965 270 ---- ---- ---- ---- 1.4565 -.0960 1.5525 275 ---- ---- ---- ---- 1.4140 -.0945 1.5085 280 ---- ---- ---- ---- 1.3715 -.0940 1.4655 285 ---- ---- ---- ---- 1.3300 -.0925 1.4225 290 ---- ---- ---- ---- 1.2890 -.0915 1.3805 295 ---- ---- ---- ---- 1.2485 -.0905 1.3390 300 ---- ---- ---- ---- 1.2090 -.0895 1.2985 305 ---- ---- ---- ---- 1.1695 -.0885 1.2580 310 ---- ---- ---- ---- 1.1310 -.0875 1.2185 315 ---- ---- ---- ---- 1.0935 -.0860 1.1795 320 ---- ---- ---- ---- 1.0565 -.0850 1.1415 325 ---- ---- ---- ---- 1.0200 -.0835 1.1035 330 ---- ---- ---- ---- .9840 -.0825 1.0665 335 ---- ---- ---- ---- .9490 -.0815 1.0305 340 ---- ---- ---- ---- .9150 -.0800 .9950 345 ---- ---- ---- ---- .8815 -.0785 .9600 350 ---- ---- ---- ---- .8485 -.0775 .9260 355 ---- ---- ---- ---- .8170 -.0760 .8930 360 ---- ---- ---- ---- .7855 -.0745 .8600 365 ---- ---- ---- ---- .7555 -.0730 .8285 370 ---- ---- ---- ---- .7260 -.0715 .7975 375 ---- ---- ---- ---- .6970 -.0705 .7675 380 ---- ---- ---- ---- .6695 -.0685 .7380 385 ---- ---- ---- ---- .6425 -.0670 .7095 390 ---- ---- ---- ---- .6165 -.0655 .6820 395 ---- ---- ---- ---- .5910 -.0645 .6555 400 ---- ---- ---- ---- .5665 -.0630 .6295 405 ---- ---- ---- ---- .5430 -.0615 .6045 410 ---- ---- ---- ---- .5205 -.0595 .5800 415 ---- ---- ---- ---- .4985 -.0585 .5570 420 ---- ---- ---- ---- .4775 -.0570 .5345 425 ---- ---- ---- ---- .4575 -.0555 .5130 430 ---- ---- ---- ---- .4380 -.0540 .4920 435 ---- ---- ---- ---- .4195 -.0525 .4720 440 ---- ---- ---- ---- .4020 -.0510 .4530 445 ---- ---- ---- ---- .3850 -.0495 .4345 450 ---- ---- ---- ---- .3685 -.0485 .4170 455 ---- ---- ---- ---- .3535 -.0465 .4000 460 ---- ---- ---- ---- .3385 -.0455 .3840 465 ---- ---- ---- ---- .3245 -.0440 .3685 470 ---- ---- ---- ---- .3110 -.0425 .3535 475 ---- ---- ---- ---- .2980 -.0415 .3395 480 ---- ---- ---- ---- .2860 -.0400 .3260 485 ---- ---- ---- ---- .2740 -.0395 .3135 490 ---- ---- ---- ---- .2630 -.0380 .3010 495 ---- ---- ---- ---- .2525 -.0370 .2895 500 ---- ---- ---- ---- .2425 -.0355 .2780 505 ---- ---- ---- ---- .2330 -.0345 .2675 510 ---- ---- ---- ---- .2235 -.0335 .2570 515 ---- ---- ---- ---- .2150 -.0325 .2475 520 ---- ---- ---- ---- .2065 -.0315 .2380 525 ---- ---- ---- ---- .1985 -.0305 .2290 530 ---- ---- ---- ---- .1910 -.0295 .2205 535 ---- ---- ---- ---- .1835 -.0290 .2125 540 ---- ---- ---- ---- .1765 -.0280 .2045 545 ---- ---- ---- ---- .1700 -.0270 .1970 550 ---- ---- ---- ---- .1635 -.0265 .1900 555 ---- ---- ---- ---- .1575 -.0255 .1830 575 ---- ---- ---- ---- .1360 -.0225 .1585 600 ---- ---- ---- ---- .1140 -.0195 .1335 625 ---- ---- ---- ---- .0960 -.0170 .1130 650 ---- ---- ---- ---- .0820 -.0145 .0965 675 ---- ---- ---- ---- .0705 -.0125 .0830 700 ---- ---- ---- ---- .0605 -.0115 .0720 725 ---- ---- ---- ---- .0530 -.0100 .0630 750 ---- ---- ---- ---- .0465 -.0085 .0550 775 ---- ---- ---- ---- .0410 -.0080 .0490 800 ---- ---- ---- ---- .0365 -.0070 .0435 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8670 -.1050 3.9720 050 ---- ---- ---- ---- 3.6170 -.1050 3.7220 075 ---- ---- ---- ---- 3.3670 -.1050 3.4720 100 ---- ---- ---- ---- 3.1170 -.1050 3.2220 125 ---- ---- ---- ---- 2.8670 -.1050 2.9720 150 ---- ---- ---- ---- 2.6170 -.1050 2.7220 175 ---- ---- ---- ---- 2.3670 -.1050 2.4720 200 ---- ---- ---- ---- 2.1170 -.1050 2.2220 225 ---- ---- ---- ---- 1.8700 -.1030 1.9730 230 ---- ---- ---- ---- 1.8225 -.1020 1.9245 235 ---- ---- ---- ---- 1.7755 -.1010 1.8765 240 ---- ---- ---- ---- 1.7290 -.1005 1.8295 245 ---- ---- ---- ---- 1.6835 -.0990 1.7825 250 ---- ---- ---- ---- 1.6380 -.0985 1.7365 255 ---- ---- ---- ---- 1.5935 -.0975 1.6910 260 ---- ---- ---- ---- 1.5495 -.0965 1.6460 265 ---- ---- ---- ---- 1.5060 -.0955 1.6015 270 ---- ---- ---- ---- 1.4630 -.0950 1.5580 275 ---- ---- ---- ---- 1.4210 -.0935 1.5145 280 ---- ---- ---- ---- 1.3790 -.0930 1.4720 285 ---- ---- ---- ---- 1.3380 -.0920 1.4300 290 ---- ---- ---- ---- 1.2975 -.0910 1.3885 295 ---- ---- ---- ---- 1.2575 -.0900 1.3475 300 ---- ---- ---- ---- 1.2185 -.0885 1.3070 305 ---- ---- ---- ---- 1.1795 -.0880 1.2675 310 ---- ---- ---- ---- 1.1415 -.0870 1.2285 315 ---- ---- ---- ---- 1.1045 -.0855 1.1900 320 ---- ---- ---- ---- 1.0680 -.0840 1.1520 325 ---- ---- ---- ---- 1.0320 -.0830 1.1150 330 ---- ---- ---- ---- .9965 -.0820 1.0785 335 ---- ---- ---- ---- .9620 -.0805 1.0425 340 ---- ---- ---- ---- .9280 -.0795 1.0075 345 ---- ---- ---- ---- .8950 -.0780 .9730 350 ---- ---- ---- ---- .8630 -.0765 .9395 355 ---- ---- ---- ---- .8315 -.0750 .9065 360 ---- ---- ---- ---- .8005 -.0740 .8745 365 ---- ---- ---- ---- .7705 -.0730 .8435 370 ---- ---- ---- ---- .7415 -.0715 .8130 375 ---- ---- ---- ---- .7130 -.0700 .7830 380 ---- ---- ---- ---- .6855 -.0685 .7540 385 ---- ---- ---- ---- .6590 -.0670 .7260 390 ---- ---- ---- ---- .6330 -.0660 .6990 395 ---- ---- ---- ---- .6080 -.0645 .6725 400 ---- ---- ---- ---- .5840 -.0630 .6470 405 ---- ---- ---- ---- .5605 -.0615 .6220 410 ---- ---- ---- ---- .5380 -.0600 .5980 415 ---- ---- ---- ---- .5165 -.0580 .5745 420 ---- ---- ---- ---- .4955 -.0570 .5525 425 ---- ---- ---- ---- .4750 -.0555 .5305 430 ---- ---- ---- ---- .4560 -.0540 .5100 435 ---- ---- ---- ---- .4370 -.0530 .4900 440 ---- ---- ---- ---- .4190 -.0515 .4705 445 ---- ---- ---- ---- .4020 -.0500 .4520 450 ---- ---- ---- ---- .3855 -.0485 .4340 455 ---- ---- ---- ---- .3695 -.0475 .4170 460 ---- ---- ---- ---- .3545 -.0460 .4005 465 ---- ---- ---- ---- .3400 -.0445 .3845 470 ---- ---- ---- ---- .3260 -.0435 .3695 475 ---- ---- ---- ---- .3130 -.0420 .3550 480 ---- ---- ---- ---- .3000 -.0410 .3410 485 ---- ---- ---- ---- .2880 -.0400 .3280 490 ---- ---- ---- ---- .2765 -.0385 .3150 495 ---- ---- ---- ---- .2655 -.0375 .3030 500 ---- ---- ---- ---- .2550 -.0360 .2910 505 ---- ---- ---- ---- .2450 -.0350 .2800 510 ---- ---- ---- ---- .2355 -.0340 .2695 515 ---- ---- ---- ---- .2260 -.0335 .2595 520 ---- ---- ---- ---- .2175 -.0320 .2495 525 ---- ---- ---- ---- .2090 -.0315 .2405 550 ---- ---- ---- ---- .1735 -.0270 .2005 575 ---- ---- ---- ---- .1455 -.0230 .1685 600 ---- ---- ---- ---- .1230 -.0205 .1435 625 ---- ---- ---- ---- .1060 -.0175 .1235 650 ---- ---- ---- ---- .0920 -.0155 .1075 675 ---- ---- ---- ---- .0805 -.0140 .0945 700 ---- ---- ---- ---- .0715 -.0120 .0835 725 ---- ---- ---- ---- .0635 -.0110 .0745 750 ---- ---- ---- ---- .0570 -.0100 .0670 775 ---- ---- ---- ---- .0520 -.0090 .0610 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8610 -.1045 3.9655 050 ---- ---- ---- ---- 3.6110 -.1045 3.7155 075 ---- ---- ---- ---- 3.3610 -.1045 3.4655 100 ---- ---- ---- ---- 3.1110 -.1045 3.2155 125 ---- ---- ---- ---- 2.8610 -.1045 2.9655 150 ---- ---- ---- ---- 2.6110 -.1045 2.7155 175 ---- ---- ---- ---- 2.3610 -.1045 2.4655 200 ---- ---- ---- ---- 2.1110 -.1045 2.2155 225 ---- ---- ---- ---- 1.8660 -.1020 1.9680 230 ---- ---- ---- ---- 1.8190 -.1010 1.9200 235 ---- ---- ---- ---- 1.7730 -.0995 1.8725 240 ---- ---- ---- ---- 1.7270 -.0990 1.8260 245 ---- ---- ---- ---- 1.6820 -.0980 1.7800 250 ---- ---- ---- ---- 1.6370 -.0975 1.7345 255 ---- ---- ---- ---- 1.5930 -.0965 1.6895 260 ---- ---- ---- ---- 1.5500 -.0950 1.6450 265 ---- ---- ---- ---- 1.5070 -.0945 1.6015 270 ---- ---- ---- ---- 1.4645 -.0935 1.5580 275 ---- ---- ---- ---- 1.4230 -.0925 1.5155 280 ---- ---- ---- ---- 1.3820 -.0915 1.4735 285 ---- ---- ---- ---- 1.3415 -.0905 1.4320 290 ---- ---- ---- ---- 1.3015 -.0895 1.3910 295 ---- ---- ---- ---- 1.2620 -.0885 1.3505 300 ---- ---- ---- ---- 1.2235 -.0875 1.3110 305 ---- ---- ---- ---- 1.1855 -.0865 1.2720 310 ---- ---- ---- ---- 1.1480 -.0855 1.2335 315 ---- ---- ---- ---- 1.1115 -.0840 1.1955 320 ---- ---- ---- ---- 1.0750 -.0830 1.1580 325 ---- ---- ---- ---- 1.0395 -.0820 1.1215 330 ---- ---- ---- ---- 1.0050 -.0805 1.0855 335 ---- ---- ---- ---- .9710 -.0795 1.0505 340 ---- ---- ---- ---- .9375 -.0785 1.0160 345 ---- ---- ---- ---- .9050 -.0770 .9820 350 ---- ---- ---- ---- .8730 -.0760 .9490 355 ---- ---- ---- ---- .8420 -.0745 .9165 360 ---- ---- ---- ---- .8120 -.0730 .8850 365 ---- ---- ---- ---- .7825 -.0715 .8540 370 ---- ---- ---- ---- .7535 -.0705 .8240 375 ---- ---- ---- ---- .7255 -.0690 .7945 380 ---- ---- ---- ---- .6985 -.0675 .7660 385 ---- ---- ---- ---- .6720 -.0665 .7385 390 ---- ---- ---- ---- .6465 -.0650 .7115 395 ---- ---- ---- ---- .6220 -.0635 .6855 400 ---- ---- ---- ---- .5980 -.0620 .6600 405 ---- ---- ---- ---- .5750 -.0605 .6355 410 ---- ---- ---- ---- .5525 -.0595 .6120 415 ---- ---- ---- ---- .5310 -.0580 .5890 420 ---- ---- ---- ---- .5105 -.0565 .5670 425 ---- ---- ---- ---- .4900 -.0555 .5455 430 ---- ---- ---- ---- .4710 -.0540 .5250 435 ---- ---- ---- ---- .4525 -.0525 .5050 440 ---- ---- ---- ---- .4345 -.0510 .4855 445 ---- ---- ---- ---- .4175 -.0500 .4675 450 ---- ---- ---- ---- .4010 -.0485 .4495 455 ---- ---- ---- ---- .3850 -.0475 .4325 460 ---- ---- ---- ---- .3700 -.0460 .4160 465 ---- ---- ---- ---- .3555 -.0450 .4005 470 ---- ---- ---- ---- .3415 -.0435 .3850 475 ---- ---- ---- ---- .3285 -.0420 .3705 480 ---- ---- ---- ---- .3155 -.0415 .3570 485 ---- ---- ---- ---- .3035 -.0400 .3435 490 ---- ---- ---- ---- .2920 -.0385 .3305 495 ---- ---- ---- ---- .2805 -.0380 .3185 500 ---- ---- ---- ---- .2700 -.0370 .3070 505 ---- ---- ---- ---- .2600 -.0355 .2955 510 ---- ---- ---- ---- .2505 -.0345 .2850 515 ---- ---- ---- ---- .2410 -.0340 .2750 520 ---- ---- ---- ---- .2320 -.0330 .2650 525 ---- ---- ---- ---- .2240 -.0315 .2555 550 ---- ---- ---- ---- .1875 -.0275 .2150 575 ---- ---- ---- ---- .1585 -.0240 .1825 600 ---- ---- ---- ---- .1355 -.0215 .1570 625 ---- ---- ---- ---- .1175 -.0185 .1360 650 ---- ---- ---- ---- .1030 -.0165 .1195 675 ---- ---- ---- ---- .0910 -.0150 .1060 700 ---- ---- ---- ---- .0810 -.0135 .0945 725 ---- ---- ---- ---- .0730 -.0120 .0850 750 ---- ---- ---- ---- .0660 -.0110 .0770 775 ---- ---- ---- ---- .0600 -.0105 .0705 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8610 -.1045 3.9655 050 ---- ---- ---- ---- 3.6110 -.1045 3.7155 075 ---- ---- ---- ---- 3.3610 -.1045 3.4655 100 ---- ---- ---- ---- 3.1110 -.1045 3.2155 125 ---- ---- ---- ---- 2.8610 -.1045 2.9655 150 ---- ---- ---- ---- 2.6110 -.1045 2.7155 175 ---- ---- ---- ---- 2.3610 -.1045 2.4655 200 ---- ---- ---- ---- 2.1110 -.1045 2.2155 225 ---- ---- ---- ---- 1.8680 -.1010 1.9690 230 ---- ---- ---- ---- 1.8215 -.1000 1.9215 235 ---- ---- ---- ---- 1.7755 -.0995 1.8750 240 ---- ---- ---- ---- 1.7305 -.0980 1.8285 245 ---- ---- ---- ---- 1.6855 -.0975 1.7830 250 ---- ---- ---- ---- 1.6415 -.0965 1.7380 255 ---- ---- ---- ---- 1.5980 -.0955 1.6935 260 ---- ---- ---- ---- 1.5550 -.0945 1.6495 265 ---- ---- ---- ---- 1.5125 -.0940 1.6065 270 ---- ---- ---- ---- 1.4705 -.0930 1.5635 275 ---- ---- ---- ---- 1.4295 -.0920 1.5215 280 ---- ---- ---- ---- 1.3890 -.0905 1.4795 285 ---- ---- ---- ---- 1.3485 -.0900 1.4385 290 ---- ---- ---- ---- 1.3090 -.0890 1.3980 295 ---- ---- ---- ---- 1.2705 -.0880 1.3585 300 ---- ---- ---- ---- 1.2320 -.0870 1.3190 305 ---- ---- ---- ---- 1.1945 -.0860 1.2805 310 ---- ---- ---- ---- 1.1575 -.0845 1.2420 315 ---- ---- ---- ---- 1.1210 -.0835 1.2045 320 ---- ---- ---- ---- 1.0855 -.0825 1.1680 325 ---- ---- ---- ---- 1.0500 -.0815 1.1315 330 ---- ---- ---- ---- 1.0160 -.0800 1.0960 335 ---- ---- ---- ---- .9820 -.0790 1.0610 340 ---- ---- ---- ---- .9490 -.0780 1.0270 345 ---- ---- ---- ---- .9170 -.0765 .9935 350 ---- ---- ---- ---- .8855 -.0750 .9605 355 ---- ---- ---- ---- .8545 -.0740 .9285 360 ---- ---- ---- ---- .8245 -.0730 .8975 365 ---- ---- ---- ---- .7955 -.0710 .8665 370 ---- ---- ---- ---- .7670 -.0700 .8370 375 ---- ---- ---- ---- .7390 -.0690 .8080 380 ---- ---- ---- ---- .7120 -.0675 .7795 385 ---- ---- ---- ---- .6860 -.0660 .7520 390 ---- ---- ---- ---- .6605 -.0650 .7255 395 ---- ---- ---- ---- .6360 -.0635 .6995 400 ---- ---- ---- ---- .6125 -.0620 .6745 405 ---- ---- ---- ---- .5895 -.0605 .6500 410 ---- ---- ---- ---- .5670 -.0595 .6265 415 ---- ---- ---- ---- .5455 -.0580 .6035 420 ---- ---- ---- ---- .5250 -.0565 .5815 425 ---- ---- ---- ---- .5050 -.0555 .5605 430 ---- ---- ---- ---- .4860 -.0540 .5400 435 ---- ---- ---- ---- .4675 -.0525 .5200 440 ---- ---- ---- ---- .4495 -.0515 .5010 445 ---- ---- ---- ---- .4325 -.0500 .4825 450 ---- ---- ---- ---- .4160 -.0485 .4645 455 ---- ---- ---- ---- .4000 -.0475 .4475 460 ---- ---- ---- ---- .3850 -.0460 .4310 465 ---- ---- ---- ---- .3705 -.0450 .4155 470 ---- ---- ---- ---- .3565 -.0440 .4005 475 ---- ---- ---- ---- .3430 -.0430 .3860 480 ---- ---- ---- ---- .3300 -.0420 .3720 485 ---- ---- ---- ---- .3180 -.0405 .3585 490 ---- ---- ---- ---- .3060 -.0395 .3455 495 ---- ---- ---- ---- .2950 -.0385 .3335 500 ---- ---- ---- ---- .2840 -.0375 .3215 505 ---- ---- ---- ---- .2740 -.0365 .3105 510 ---- ---- ---- ---- .2640 -.0355 .2995 515 ---- ---- ---- ---- .2550 -.0345 .2895 520 ---- ---- ---- ---- .2460 -.0335 .2795 525 ---- ---- ---- ---- .2375 -.0325 .2700 550 ---- ---- ---- ---- .2000 -.0285 .2285 575 ---- ---- ---- ---- .1705 -.0250 .1955 600 ---- ---- ---- ---- .1470 -.0220 .1690 625 ---- ---- ---- ---- .1285 -.0195 .1480 650 ---- ---- ---- ---- .1130 -.0175 .1305 675 ---- ---- ---- ---- .1005 -.0160 .1165 700 ---- ---- ---- ---- .0905 -.0140 .1045 725 ---- ---- ---- ---- .0815 -.0130 .0945 750 ---- ---- ---- ---- .0745 -.0115 .0860 775 ---- ---- ---- ---- .0680 -.0110 .0790 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8550 -.1040 3.9590 050 ---- ---- ---- ---- 3.6050 -.1040 3.7090 075 ---- ---- ---- ---- 3.3550 -.1040 3.4590 100 ---- ---- ---- ---- 3.1050 -.1040 3.2090 125 ---- ---- ---- ---- 2.8550 -.1040 2.9590 150 ---- ---- ---- ---- 2.6050 -.1040 2.7090 175 ---- ---- ---- ---- 2.3550 -.1040 2.4590 200 ---- ---- ---- ---- 2.1050 -.1040 2.2090 225 ---- ---- ---- ---- 1.8650 -.0995 1.9645 230 ---- ---- ---- ---- 1.8190 -.0985 1.9175 235 ---- ---- ---- ---- 1.7735 -.0980 1.8715 240 ---- ---- ---- ---- 1.7285 -.0970 1.8255 245 ---- ---- ---- ---- 1.6845 -.0960 1.7805 250 ---- ---- ---- ---- 1.6405 -.0955 1.7360 255 ---- ---- ---- ---- 1.5975 -.0945 1.6920 260 ---- ---- ---- ---- 1.5550 -.0935 1.6485 265 ---- ---- ---- ---- 1.5135 -.0925 1.6060 270 ---- ---- ---- ---- 1.4720 -.0915 1.5635 275 ---- ---- ---- ---- 1.4310 -.0910 1.5220 280 ---- ---- ---- ---- 1.3910 -.0900 1.4810 285 ---- ---- ---- ---- 1.3515 -.0890 1.4405 290 ---- ---- ---- ---- 1.3125 -.0880 1.4005 295 ---- ---- ---- ---- 1.2740 -.0870 1.3610 300 ---- ---- ---- ---- 1.2365 -.0855 1.3220 305 ---- ---- ---- ---- 1.1990 -.0850 1.2840 310 ---- ---- ---- ---- 1.1625 -.0835 1.2460 315 ---- ---- ---- ---- 1.1265 -.0825 1.2090 320 ---- ---- ---- ---- 1.0915 -.0815 1.1730 325 ---- ---- ---- ---- 1.0565 -.0805 1.1370 330 ---- ---- ---- ---- 1.0225 -.0795 1.1020 335 ---- ---- ---- ---- .9895 -.0780 1.0675 340 ---- ---- ---- ---- .9570 -.0765 1.0335 345 ---- ---- ---- ---- .9250 -.0755 1.0005 350 ---- ---- ---- ---- .8940 -.0745 .9685 355 ---- ---- ---- ---- .8635 -.0730 .9365 360 ---- ---- ---- ---- .8335 -.0720 .9055 365 ---- ---- ---- ---- .8045 -.0710 .8755 370 ---- ---- ---- ---- .7765 -.0695 .8460 375 ---- ---- ---- ---- .7490 -.0685 .8175 380 ---- ---- ---- ---- .7225 -.0670 .7895 385 ---- ---- ---- ---- .6965 -.0655 .7620 390 ---- ---- ---- ---- .6715 -.0645 .7360 395 ---- ---- ---- ---- .6475 -.0625 .7100 400 ---- ---- ---- ---- .6240 -.0615 .6855 405 ---- ---- ---- ---- .6010 -.0600 .6610 410 ---- ---- ---- ---- .5790 -.0590 .6380 415 ---- ---- ---- ---- .5575 -.0580 .6155 420 ---- ---- ---- ---- .5370 -.0565 .5935 425 ---- ---- ---- ---- .5175 -.0550 .5725 430 ---- ---- ---- ---- .4980 -.0540 .5520 435 ---- ---- ---- ---- .4795 -.0530 .5325 440 ---- ---- ---- ---- .4620 -.0515 .5135 445 ---- ---- ---- ---- .4450 -.0500 .4950 450 ---- ---- ---- ---- .4285 -.0490 .4775 455 ---- ---- ---- ---- .4130 -.0475 .4605 460 ---- ---- ---- ---- .3975 -.0465 .4440 465 ---- ---- ---- ---- .3830 -.0455 .4285 470 ---- ---- ---- ---- .3690 -.0445 .4135 475 ---- ---- ---- ---- .3560 -.0430 .3990 480 ---- ---- ---- ---- .3430 -.0420 .3850 485 ---- ---- ---- ---- .3305 -.0410 .3715 490 ---- ---- ---- ---- .3190 -.0395 .3585 495 ---- ---- ---- ---- .3075 -.0390 .3465 500 ---- ---- ---- ---- .2970 -.0375 .3345 505 ---- ---- ---- ---- .2865 -.0370 .3235 510 ---- ---- ---- ---- .2770 -.0355 .3125 515 ---- ---- ---- ---- .2675 -.0345 .3020 520 ---- ---- ---- ---- .2585 -.0340 .2925 525 ---- ---- ---- ---- .2495 -.0335 .2830 550 ---- ---- ---- ---- .2120 -.0290 .2410 575 ---- ---- ---- ---- .1820 -.0255 .2075 600 ---- ---- ---- ---- .1580 -.0230 .1810 625 ---- ---- ---- ---- .1390 -.0200 .1590 650 ---- ---- ---- ---- .1230 -.0185 .1415 675 ---- ---- ---- ---- .1105 -.0165 .1270 700 ---- ---- ---- ---- .0995 -.0150 .1145 725 ---- ---- ---- ---- .0905 -.0135 .1040 750 ---- ---- ---- ---- .0825 -.0130 .0955 775 ---- ---- ---- ---- .0760 -.0120 .0880 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8550 -.1040 3.9590 050 ---- ---- ---- ---- 3.6050 -.1040 3.7090 075 ---- ---- ---- ---- 3.3550 -.1040 3.4590 100 ---- ---- ---- ---- 3.1050 -.1040 3.2090 125 ---- ---- ---- ---- 2.8550 -.1040 2.9590 150 ---- ---- ---- ---- 2.6050 -.1040 2.7090 175 ---- ---- ---- ---- 2.3550 -.1040 2.4590 200 ---- ---- ---- ---- 2.1055 -.1035 2.2090 225 ---- ---- ---- ---- 1.8675 -.0995 1.9670 230 ---- ---- ---- ---- 1.8220 -.0985 1.9205 235 ---- ---- ---- ---- 1.7770 -.0975 1.8745 240 ---- ---- ---- ---- 1.7330 -.0965 1.8295 245 ---- ---- ---- ---- 1.6890 -.0960 1.7850 250 ---- ---- ---- ---- 1.6460 -.0950 1.7410 255 ---- ---- ---- ---- 1.6035 -.0940 1.6975 260 ---- ---- ---- ---- 1.5615 -.0930 1.6545 265 ---- ---- ---- ---- 1.5200 -.0920 1.6120 270 ---- ---- ---- ---- 1.4790 -.0915 1.5705 275 ---- ---- ---- ---- 1.4390 -.0900 1.5290 280 ---- ---- ---- ---- 1.3990 -.0895 1.4885 285 ---- ---- ---- ---- 1.3600 -.0885 1.4485 290 ---- ---- ---- ---- 1.3215 -.0875 1.4090 295 ---- ---- ---- ---- 1.2835 -.0865 1.3700 300 ---- ---- ---- ---- 1.2460 -.0855 1.3315 305 ---- ---- ---- ---- 1.2095 -.0840 1.2935 310 ---- ---- ---- ---- 1.1735 -.0830 1.2565 315 ---- ---- ---- ---- 1.1380 -.0820 1.2200 320 ---- ---- ---- ---- 1.1030 -.0810 1.1840 325 ---- ---- ---- ---- 1.0685 -.0800 1.1485 330 ---- ---- ---- ---- 1.0350 -.0785 1.1135 335 ---- ---- ---- ---- 1.0020 -.0775 1.0795 340 ---- ---- ---- ---- .9700 -.0760 1.0460 345 ---- ---- ---- ---- .9385 -.0750 1.0135 350 ---- ---- ---- ---- .9075 -.0740 .9815 355 ---- ---- ---- ---- .8775 -.0725 .9500 360 ---- ---- ---- ---- .8480 -.0715 .9195 365 ---- ---- ---- ---- .8190 -.0705 .8895 370 ---- ---- ---- ---- .7915 -.0690 .8605 375 ---- ---- ---- ---- .7640 -.0680 .8320 380 ---- ---- ---- ---- .7375 -.0670 .8045 385 ---- ---- ---- ---- .7120 -.0655 .7775 390 ---- ---- ---- ---- .6870 -.0640 .7510 395 ---- ---- ---- ---- .6630 -.0630 .7260 400 ---- ---- ---- ---- .6395 -.0615 .7010 405 ---- ---- ---- ---- .6170 -.0600 .6770 410 ---- ---- ---- ---- .5950 -.0590 .6540 415 ---- ---- ---- ---- .5740 -.0575 .6315 420 ---- ---- ---- ---- .5535 -.0565 .6100 425 ---- ---- ---- ---- .5335 -.0555 .5890 430 ---- ---- ---- ---- .5145 -.0540 .5685 435 ---- ---- ---- ---- .4960 -.0530 .5490 440 ---- ---- ---- ---- .4785 -.0515 .5300 445 ---- ---- ---- ---- .4615 -.0500 .5115 450 ---- ---- ---- ---- .4450 -.0490 .4940 455 ---- ---- ---- ---- .4290 -.0480 .4770 460 ---- ---- ---- ---- .4140 -.0470 .4610 465 ---- ---- ---- ---- .3995 -.0455 .4450 470 ---- ---- ---- ---- .3855 -.0445 .4300 475 ---- ---- ---- ---- .3720 -.0435 .4155 480 ---- ---- ---- ---- .3590 -.0425 .4015 485 ---- ---- ---- ---- .3470 -.0410 .3880 490 ---- ---- ---- ---- .3350 -.0405 .3755 495 ---- ---- ---- ---- .3235 -.0395 .3630 500 ---- ---- ---- ---- .3130 -.0380 .3510 505 ---- ---- ---- ---- .3025 -.0375 .3400 510 ---- ---- ---- ---- .2925 -.0365 .3290 515 ---- ---- ---- ---- .2830 -.0355 .3185 520 ---- ---- ---- ---- .2735 -.0350 .3085 525 ---- ---- ---- ---- .2650 -.0340 .2990 550 ---- ---- ---- ---- .2265 -.0300 .2565 575 ---- ---- ---- ---- .1960 -.0265 .2225 600 ---- ---- ---- ---- .1715 -.0235 .1950 625 ---- ---- ---- ---- .1515 -.0215 .1730 650 ---- ---- ---- ---- .1355 -.0190 .1545 675 ---- ---- ---- ---- .1220 -.0175 .1395 700 ---- ---- ---- ---- .1105 -.0160 .1265 725 ---- ---- ---- ---- .1010 -.0145 .1155 750 ---- ---- ---- ---- .0930 -.0135 .1065 775 ---- ---- ---- ---- .0860 -.0125 .0985 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8515 -.1040 3.9555 050 ---- ---- ---- ---- 3.6015 -.1040 3.7055 075 ---- ---- ---- ---- 3.3515 -.1040 3.4555 100 ---- ---- ---- ---- 3.1015 -.1040 3.2055 125 ---- ---- ---- ---- 2.8515 -.1040 2.9555 150 ---- ---- ---- ---- 2.6015 -.1040 2.7055 175 ---- ---- ---- ---- 2.3515 -.1040 2.4555 200 ---- ---- ---- ---- 2.1025 -.1030 2.2055 225 ---- ---- ---- ---- 1.8670 -.0985 1.9655 250 ---- ---- ---- ---- 1.6475 -.0945 1.7420 260 ---- ---- ---- ---- 1.5640 -.0925 1.6565 265 ---- ---- ---- ---- 1.5230 -.0915 1.6145 270 ---- ---- ---- ---- 1.4825 -.0905 1.5730 275 ---- ---- ---- ---- 1.4430 -.0895 1.5325 280 ---- ---- ---- ---- 1.4035 -.0885 1.4920 285 ---- ---- ---- ---- 1.3650 -.0875 1.4525 290 ---- ---- ---- ---- 1.3265 -.0870 1.4135 295 ---- ---- ---- ---- 1.2890 -.0855 1.3745 300 ---- ---- ---- ---- 1.2520 -.0845 1.3365 305 ---- ---- ---- ---- 1.2155 -.0840 1.2995 310 ---- ---- ---- ---- 1.1800 -.0825 1.2625 315 ---- ---- ---- ---- 1.1445 -.0815 1.2260 320 ---- ---- ---- ---- 1.1100 -.0805 1.1905 325 ---- ---- ---- ---- 1.0765 -.0790 1.1555 330 ---- ---- ---- ---- 1.0430 -.0780 1.1210 335 ---- ---- ---- ---- 1.0105 -.0770 1.0875 340 ---- ---- ---- ---- .9785 -.0760 1.0545 345 ---- ---- ---- ---- .9470 -.0750 1.0220 350 ---- ---- ---- ---- .9165 -.0740 .9905 355 ---- ---- ---- ---- .8870 -.0720 .9590 360 ---- ---- ---- ---- .8575 -.0715 .9290 365 ---- ---- ---- ---- .8290 -.0705 .8995 370 ---- ---- ---- ---- .8015 -.0690 .8705 375 ---- ---- ---- ---- .7745 -.0675 .8420 380 ---- ---- ---- ---- .7485 -.0665 .8150 385 ---- ---- ---- ---- .7230 -.0650 .7880 390 ---- ---- ---- ---- .6980 -.0640 .7620 395 ---- ---- ---- ---- .6745 -.0625 .7370 400 ---- ---- ---- ---- .6510 -.0615 .7125 405 ---- ---- ---- ---- .6285 -.0600 .6885 410 ---- ---- ---- ---- .6070 -.0585 .6655 415 ---- ---- ---- ---- .5855 -.0580 .6435 420 ---- ---- ---- ---- .5655 -.0565 .6220 425 ---- ---- ---- ---- .5455 -.0555 .6010 430 ---- ---- ---- ---- .5265 -.0545 .5810 435 ---- ---- ---- ---- .5085 -.0530 .5615 440 ---- ---- ---- ---- .4910 -.0515 .5425 445 ---- ---- ---- ---- .4740 -.0505 .5245 450 ---- ---- ---- ---- .4575 -.0495 .5070 455 ---- ---- ---- ---- .4415 -.0485 .4900 460 ---- ---- ---- ---- .4265 -.0470 .4735 465 ---- ---- ---- ---- .4120 -.0460 .4580 470 ---- ---- ---- ---- .3980 -.0450 .4430 475 ---- ---- ---- ---- .3845 -.0440 .4285 480 ---- ---- ---- ---- .3715 -.0430 .4145 485 ---- ---- ---- ---- .3595 -.0415 .4010 490 ---- ---- ---- ---- .3475 -.0405 .3880 495 ---- ---- ---- ---- .3360 -.0400 .3760 500 ---- ---- ---- ---- .3250 -.0390 .3640 505 ---- ---- ---- ---- .3145 -.0380 .3525 510 ---- ---- ---- ---- .3045 -.0370 .3415 515 ---- ---- ---- ---- .2950 -.0360 .3310 520 ---- ---- ---- ---- .2860 -.0350 .3210 525 ---- ---- ---- ---- .2770 -.0345 .3115 550 ---- ---- ---- ---- .2385 -.0305 .2690 575 ---- ---- ---- ---- .2075 -.0270 .2345 600 ---- ---- ---- ---- .1820 -.0245 .2065 625 ---- ---- ---- ---- .1620 -.0220 .1840 650 ---- ---- ---- ---- .1455 -.0200 .1655 675 ---- ---- ---- ---- .1315 -.0185 .1500 700 ---- ---- ---- ---- .1200 -.0165 .1365 725 ---- ---- ---- ---- .1100 -.0155 .1255 750 ---- ---- ---- ---- .1015 -.0145 .1160 775 ---- ---- ---- ---- .0945 -.0130 .1075 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8515 -.1040 3.9555 050 ---- ---- ---- ---- 3.6015 -.1040 3.7055 075 ---- ---- ---- ---- 3.3515 -.1040 3.4555 100 ---- ---- ---- ---- 3.1015 -.1040 3.2055 125 ---- ---- ---- ---- 2.8515 -.1040 2.9555 150 ---- ---- ---- ---- 2.6015 -.1040 2.7055 175 ---- ---- ---- ---- 2.3515 -.1040 2.4555 200 ---- ---- ---- ---- 2.1015 -.1040 2.2055 225 ---- ---- ---- ---- 1.8595 -.1000 1.9595 250 ---- ---- ---- ---- 1.6380 -.0950 1.7330 275 ---- ---- ---- ---- 1.4345 -.0900 1.5245 280 ---- ---- ---- ---- 1.3960 -.0890 1.4850 285 ---- ---- ---- ---- 1.3585 -.0875 1.4460 290 ---- ---- ---- ---- 1.3210 -.0870 1.4080 295 ---- ---- ---- ---- 1.2845 -.0860 1.3705 300 ---- ---- ---- ---- 1.2490 -.0845 1.3335 305 ---- ---- ---- ---- 1.2135 -.0835 1.2970 310 ---- ---- ---- ---- 1.1790 -.0825 1.2615 315 ---- ---- ---- ---- 1.1455 -.0810 1.2265 320 ---- ---- ---- ---- 1.1120 -.0805 1.1925 325 ---- ---- ---- ---- 1.0795 -.0790 1.1585 330 ---- ---- ---- ---- 1.0475 -.0780 1.1255 335 ---- ---- ---- ---- 1.0165 -.0770 1.0935 340 ---- ---- ---- ---- .9860 -.0755 1.0615 345 ---- ---- ---- ---- .9560 -.0745 1.0305 350 ---- ---- ---- ---- .9265 -.0735 1.0000 355 ---- ---- ---- ---- .8980 -.0720 .9700 360 ---- ---- ---- ---- .8700 -.0705 .9405 365 ---- ---- ---- ---- .8425 -.0695 .9120 370 ---- ---- ---- ---- .8155 -.0685 .8840 375 ---- ---- ---- ---- .7890 -.0675 .8565 380 ---- ---- ---- ---- .7635 -.0660 .8295 385 ---- ---- ---- ---- .7385 -.0650 .8035 390 ---- ---- ---- ---- .7140 -.0640 .7780 395 ---- ---- ---- ---- .6905 -.0625 .7530 400 ---- ---- ---- ---- .6670 -.0615 .7285 405 ---- ---- ---- ---- .6445 -.0605 .7050 410 ---- ---- ---- ---- .6230 -.0590 .6820 415 ---- ---- ---- ---- .6015 -.0580 .6595 420 ---- ---- ---- ---- .5810 -.0570 .6380 425 ---- ---- ---- ---- .5615 -.0550 .6165 430 ---- ---- ---- ---- .5420 -.0545 .5965 435 ---- ---- ---- ---- .5235 -.0530 .5765 440 ---- ---- ---- ---- .5060 -.0515 .5575 445 ---- ---- ---- ---- .4885 -.0510 .5395 450 ---- ---- ---- ---- .4720 -.0495 .5215 455 ---- ---- ---- ---- .4560 -.0485 .5045 460 ---- ---- ---- ---- .4410 -.0470 .4880 465 ---- ---- ---- ---- .4260 -.0465 .4725 470 ---- ---- ---- ---- .4120 -.0450 .4570 475 ---- ---- ---- ---- .3985 -.0440 .4425 480 ---- ---- ---- ---- .3850 -.0435 .4285 485 ---- ---- ---- ---- .3725 -.0425 .4150 490 ---- ---- ---- ---- .3605 -.0415 .4020 495 ---- ---- ---- ---- .3490 -.0405 .3895 500 ---- ---- ---- ---- .3380 -.0395 .3775 505 ---- ---- ---- ---- .3275 -.0385 .3660 510 ---- ---- ---- ---- .3175 -.0375 .3550 515 ---- ---- ---- ---- .3075 -.0370 .3445 520 ---- ---- ---- ---- .2985 -.0355 .3340 525 ---- ---- ---- ---- .2895 -.0350 .3245 550 ---- ---- ---- ---- .2505 -.0310 .2815 575 ---- ---- ---- ---- .2190 -.0280 .2470 600 ---- ---- ---- ---- .1940 -.0250 .2190 625 ---- ---- ---- ---- .1735 -.0230 .1965 650 ---- ---- ---- ---- .1570 -.0210 .1780 675 ---- ---- ---- ---- .1430 -.0195 .1625 700 ---- ---- ---- ---- .1315 -.0180 .1495 725 ---- ---- ---- ---- .1215 -.0165 .1380 750 ---- ---- ---- ---- .1130 -.0155 .1285 775 ---- ---- ---- ---- .1060 -.0145 .1205 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.3515 -.1040 3.4555 100 ---- ---- ---- ---- 3.1015 -.1040 3.2055 125 ---- ---- ---- ---- 2.8515 -.1040 2.9555 150 ---- ---- ---- ---- 2.6015 -.1040 2.7055 175 ---- ---- ---- ---- 2.3515 -.1040 2.4555 200 ---- ---- ---- ---- 2.1015 -.1040 2.2055 225 ---- ---- ---- ---- 1.8600 -.1000 1.9600 250 ---- ---- ---- ---- 1.6390 -.0950 1.7340 275 ---- ---- ---- ---- 1.4370 -.0900 1.5270 300 ---- ---- ---- ---- 1.2530 -.0840 1.3370 320 ---- ---- ---- ---- 1.1175 -.0800 1.1975 325 ---- ---- ---- ---- 1.0855 -.0785 1.1640 330 ---- ---- ---- ---- 1.0540 -.0775 1.1315 335 ---- ---- ---- ---- 1.0230 -.0765 1.0995 340 ---- ---- ---- ---- .9925 -.0755 1.0680 345 ---- ---- ---- ---- .9630 -.0745 1.0375 350 ---- ---- ---- ---- .9340 -.0735 1.0075 355 ---- ---- ---- ---- .9060 -.0715 .9775 360 ---- ---- ---- ---- .8780 -.0710 .9490 365 ---- ---- ---- ---- .8510 -.0695 .9205 370 ---- ---- ---- ---- .8245 -.0685 .8930 375 ---- ---- ---- ---- .7985 -.0670 .8655 380 ---- ---- ---- ---- .7730 -.0660 .8390 385 ---- ---- ---- ---- .7485 -.0650 .8135 390 ---- ---- ---- ---- .7245 -.0635 .7880 395 ---- ---- ---- ---- .7010 -.0625 .7635 400 ---- ---- ---- ---- .6780 -.0615 .7395 405 ---- ---- ---- ---- .6560 -.0600 .7160 410 ---- ---- ---- ---- .6345 -.0590 .6935 415 ---- ---- ---- ---- .6135 -.0580 .6715 420 ---- ---- ---- ---- .5935 -.0565 .6500 425 ---- ---- ---- ---- .5740 -.0555 .6295 430 ---- ---- ---- ---- .5550 -.0545 .6095 435 ---- ---- ---- ---- .5370 -.0530 .5900 440 ---- ---- ---- ---- .5195 -.0520 .5715 445 ---- ---- ---- ---- .5025 -.0510 .5535 450 ---- ---- ---- ---- .4865 -.0500 .5365 455 ---- ---- ---- ---- .4710 -.0490 .5200 460 ---- ---- ---- ---- .4560 -.0480 .5040 465 ---- ---- ---- ---- .4415 -.0470 .4885 470 ---- ---- ---- ---- .4280 -.0455 .4735 475 ---- ---- ---- ---- .4145 -.0445 .4590 480 ---- ---- ---- ---- .4015 -.0440 .4455 485 ---- ---- ---- ---- .3895 -.0425 .4320 490 ---- ---- ---- ---- .3775 -.0420 .4195 495 ---- ---- ---- ---- .3665 -.0405 .4070 500 ---- ---- ---- ---- .3555 -.0400 .3955 505 ---- ---- ---- ---- .3450 -.0390 .3840 510 ---- ---- ---- ---- .3350 -.0380 .3730 515 ---- ---- ---- ---- .3250 -.0375 .3625 520 ---- ---- ---- ---- .3160 -.0365 .3525 525 ---- ---- ---- ---- .3070 -.0355 .3425 550 ---- ---- ---- ---- .2665 -.0320 .2985 575 ---- ---- ---- ---- .2325 -.0290 .2615 600 ---- ---- ---- ---- .2030 -.0260 .2290 1000 625 ---- ---- ---- ---- .1770 -.0230 .2000 650 ---- ---- ---- ---- .1540 -.0205 .1745 675 ---- ---- ---- ---- .1335 -.0185 .1520 700 ---- ---- ---- ---- .1160 -.0165 .1325 1150 725 ---- ---- ---- ---- .1010 -.0145 .1155 750 ---- ---- ---- ---- .0880 -.0130 .1010 775 ---- ---- ---- ---- .0770 -.0115 .0885 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4473 5550 90150 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0005 UNCH .0005 85 230 ---- ---- ---- ---- .0005 UNCH .0005 17 235 ---- ---- ---- ---- .0005 UNCH .0005 22 240 ---- ---- ---- ---- .0005 UNCH .0005 2 245 ---- ---- ---- ---- .0005 UNCH .0005 2 250 ---- ---- ---- ---- .0005 UNCH .0005 2710 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 74 265 ---- ---- ---- ---- .0005 UNCH .0005 20 270 ---- ---- ---- ---- .0005 UNCH .0005 1 275 ---- ---- ---- ---- .0005 UNCH .0005 1704 280 ---- ---- ---- ---- .0005 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 ---- ---- ---- ---- .0005 UNCH .0005 3 290 295 ---- ---- ---- ---- .0005 UNCH .0005 24 300 ---- ---- ---- ---- .0005 UNCH .0005 3 390 305 ---- ---- ---- ---- .0005 UNCH .0005 232 310 ---- ---- ---- ---- .0005 UNCH .0005 39 315 ---- ---- ---- ---- .0005 -.0005 .0010 32 320 ---- ---- ---- ---- .0005 -.0005 .0010 459 325 ---- ---- ---- ---- .0010 UNCH 150 .0010 618 330 ---- ---- ---- ---- .0010 UNCH .0010 1 1684 335 ---- ---- ---- ---- .0015 UNCH .0015 214 340 ---- ---- ---- ---- .0015 UNCH .0015 3695 341 ---- ---- ---- ---- .0015 UNCH .0015 50 342 ---- ---- ---- ---- .0015 -.0005 .0020 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 ---- ---- ---- ---- .0025 +.0005 .0020 5 350 ---- ---- ---- ---- .0025 UNCH .0025 968 351 ---- ---- ---- ---- .0025 UNCH .0025 10 352 ---- ---- ---- ---- .0025 UNCH .0025 9 353 ---- ---- ---- ---- .0030 +.0005 .0025 90 354 ---- ---- ---- ---- .0030 +.0005 .0025 355 ---- ---- ---- ---- .0030 +.0005 .0025 281 356 ---- ---- ---- ---- .0030 UNCH .0030 32 357 ---- ---- ---- ---- .0035 +.0005 .0030 358 ---- ---- ---- ---- .0035 +.0005 .0030 5 359 ---- ---- ---- ---- .0040 +.0010 .0030 1 360 .0030 .0035B .0030 .0030 .0040 +.0005 375 .0035 692 361 ---- ---- ---- ---- .0045 +.0010 .0035 29 362 ---- .0040B ---- .0040B .0045 +.0010 .0035 21 363 .0035 .0040B .0035 .0040B .0050 +.0010 20 .0040 1 56 364 ---- .0045B ---- .0045B .0050 +.0010 .0040 3 365 ---- .0050B .0040A .0040A .0055 +.0010 .0045 10 220 366 ---- .0055B ---- .0055B .0060 +.0015 .0045 367 ---- .0055B ---- .0055B .0065 +.0020 .0045 3 368 ---- .0060B ---- .0060B .0070 +.0020 .0050 110 369 ---- .0070B .0050A .0050A .0075 +.0020 .0055 6 370 .0050 .0080 .0050 .0055A .0080 +.0025 10 .0055 7 1024 371 .0050 .0080B .0050 .0080B .0085 +.0025 3 .0060 19 372 ---- .0090B ---- .0090B .0090 +.0030 .0060 25 373 ---- .0095B ---- .0095B .0100 +.0035 .0065 11 374 ---- .0105B ---- .0105B .0105 +.0035 .0070 5 24 375 ---- .0115B .0070A .0115B .0115 +.0040 542 .0075 1 496 376 ---- .0125B .0075A .0125B .0125 +.0045 .0080 12 377 ---- .0135B .0080A .0135B .0135 +.0050 .0085 403 378 ---- .0145B .0085A .0145B .0145 +.0055 .0090 60 379 ---- .0160B ---- .0160B .0155 +.0060 .0095 160 380 ---- .0170B ---- .0170B .0170 +.0070 508 .0100 1 1079 381 ---- .0185B ---- .0185B .0180 +.0075 .0105 122 382 ---- .0200B ---- .0195B .0195 +.0085 .0110 30 39 383 ---- .0215B ---- .0215B .0210 +.0090 .0120 5 25 384 ---- .0230B ---- .0230B .0225 +.0100 .0125 40 385 .0195 .0250B .0195 .0250B .0240 +.0105 205 .0135 2 178 386 ---- .0265B ---- .0265B .0255 +.0110 .0145 99 387 ---- .0285B ---- .0285B .0275 +.0120 .0155 28 388 ---- .0305B ---- .0305B .0295 +.0130 .0165 38 389 ---- .0325B ---- .0325B .0315 +.0140 .0175 51 390 .0240 .0345B .0225 .0345B .0335 +.0150 11 .0185 50 501 391 ---- .0370B ---- .0370B .0360 +.0165 .0195 70 392 ---- .0395B ---- .0395B .0380 +.0170 .0210 58 393 ---- .0420B ---- .0415B .0405 +.0185 .0220 78 394 ---- .0445B ---- .0445B .0435 +.0200 .0235 205 395 .0315 .0475B .0315 .0280A .0460 +.0210 15 .0250 395 396 ---- .0500B ---- .0500B .0490 +.0225 .0265 10 73 397 ---- .0530B ---- .0530B .0520 +.0235 .0285 5 71 398 ---- .0565B ---- .0565B .0550 +.0250 .0300 10 399 .0465 .0595B .0465 .0595B .0585 +.0265 10 .0320 26 400 .0430 .0630B .0430 .0615B .0620 +.0280 579 .0340 45 657 401 ---- .0665B ---- .0665B .0655 +.0290 .0365 10 19 402 ---- .0705B ---- .0705B .0690 +.0305 .0385 5 15 403 .0690 .0740B .0690 .0725B .0730 +.0320 5 .0410 16 404 ---- .0780B ---- .0780B .0770 +.0335 .0435 22 405 ---- .0820B ---- .0820B .0810 +.0350 131 .0460 253 406 ---- .0865B ---- .0865B .0855 +.0365 .0490 15 16 407 .0600 .0910B .0600 .0895B .0895 +.0380 15 .0515 4 408 ---- .0955B ---- .0955B .0945 +.0400 440 .0545 4 311 409 ---- .1005B ---- .1005B .0990 +.0410 .0580 4 11 410 .0720 .1050B .0720 .0685A .1040 +.0430 23 .0610 37 416 411 .0670 .1105B .0670 .1105B .1090 +.0445 42 .0645 5 5 412 .0830 .1155B .0830 .1155B .1140 +.0460 5 .0680 10 35 413 ---- .1210B ---- .1210B .1195 +.0480 .0715 48 29 414 ---- .1265B ---- .1265B .1250 +.0495 .0755 4 4 415 .0905 .1325B .0900 .0890A .1305 +.0510 118 .0795 35 70 416 .0875 .1380B .0870 .1380B .1365 +.0530 27 .0835 114 417 .0925 .1440B .0925 .1065A .1425 +.0545 5 .0880 21 418 .0990 .1500B .0990 .0985A .1485 +.0565 4 .0920 16 419 ---- .1565B ---- .1565B .1550 +.0585 137 .0965 54 420 ---- .1630B ---- .1625B .1610 +.0595 .1015 148 577 421 .1285 .1695B .1285 .1695B .1675 +.0610 10 .1065 37 422 ---- .1760B ---- .1760B .1745 +.0630 .1115 46 423 .1335 .1825B .1335 .1825B .1810 +.0645 10 .1165 10 424 ---- .1895B ---- .1895B .1880 +.0660 .1220 23 425 ---- .1965B ---- .1965B .1950 +.0680 .1270 396 426 ---- .2040B ---- .2040B .2025 +.0695 .1330 10 427 ---- .2110B ---- .2110B .2095 +.0710 .1385 13 428 ---- .2185B ---- .2185B .2170 +.0725 .1445 1 429 ---- .2260B ---- .2260B .2245 +.0740 .1505 1 430 ---- .2335B ---- .2335B .2320 +.0755 2 .1565 32 431 ---- .2415B ---- .2415B .2400 +.0770 .1630 11 432 ---- .2490B ---- .2490B .2475 +.0785 .1690 433 ---- .2575B ---- .2570B .2555 +.0795 .1760 1 434 ---- .2655B ---- .2655B .2635 +.0810 .1825 435 ---- .2735B ---- .2730B .2715 +.0825 .1890 6 436 ---- .2815B ---- .2815B .2795 +.0835 .1960 437 ---- .2900B ---- .2900B .2880 +.0850 .2030 1 438 ---- .2980B ---- .2980B .2960 +.0860 .2100 1 1 439 ---- .3070B ---- .3070B .3045 +.0870 .2175 440 ---- .3155B ---- .3155B .3130 +.0880 .2250 10 441 ---- .3230B ---- .3220B .3220 +.0895 .2325 442 ---- .3240B ---- .3240B .3305 +.0905 .2400 443 ---- .3180B ---- .3180B .3395 +.0915 .2480 444 ---- .3200B ---- .3200B .3485 +.0930 .2555 1 445 ---- .3200B ---- .3200B .3575 +.0940 .2635 446 ---- .3270B ---- .3270B .3665 +.0950 .2715 447 ---- .3300B ---- .3300B .3755 +.0960 .2795 450 ---- .4050B ---- .4050B .4030 +.0990 .3040 455 ---- ---- ---- ---- .4495 +.1030 .3465 4 460 ---- ---- ---- ---- .4970 +.1060 .3910 465 ---- ---- ---- ---- .5450 +.1085 .4365 470 ---- .5960B ---- .5960B .5935 +.1105 .4830 1 475 ---- ---- ---- ---- .6425 +.1120 .5305 480 ---- .6765B ---- .6765B .6915 +.1130 .5785 485 ---- ---- ---- ---- .7405 +.1135 .6270 490 ---- ---- ---- ---- .7900 +.1140 .6760 495 ---- ---- ---- ---- .8400 +.1145 .7255 500 ---- ---- ---- ---- .8895 +.1145 .7750 1 505 ---- ---- ---- ---- .9395 +.1150 .8245 510 ---- ---- ---- ---- .9890 +.1150 .8740 515 ---- ---- ---- ---- 1.0390 +.1150 .9240 520 ---- ---- ---- ---- 1.0890 +.1150 .9740 525 ---- ---- ---- ---- 1.1390 +.1150 1.0240 530 ---- ---- ---- ---- 1.1890 +.1150 1.0740 535 ---- ---- ---- ---- 1.2390 +.1150 1.1240 540 ---- ---- ---- ---- 1.2890 +.1150 1.1740 545 ---- ---- ---- ---- 1.3390 +.1150 1.2240 550 ---- ---- ---- ---- 1.3890 +.1150 1.2740 555 ---- ---- ---- ---- 1.4390 +.1150 1.3240 560 ---- ---- ---- ---- 1.4890 +.1150 1.3740 565 ---- ---- ---- ---- 1.5390 +.1150 1.4240 570 ---- ---- ---- ---- 1.5890 +.1150 1.4740 575 ---- ---- ---- ---- 1.6390 +.1150 1.5240 580 ---- ---- ---- ---- 1.6890 +.1150 1.5740 585 ---- ---- ---- ---- 1.7390 +.1150 1.6240 600 ---- ---- ---- ---- 1.8890 +.1150 1.7740 625 ---- ---- ---- ---- 2.1390 +.1150 2.0240 650 ---- ---- ---- ---- 2.3890 +.1150 2.2740 675 ---- ---- ---- ---- 2.6390 +.1150 2.5240 700 ---- ---- ---- ---- 2.8890 +.1150 2.7740 725 ---- ---- ---- ---- 3.1390 +.1150 3.0240 750 ---- ---- ---- ---- 3.3890 +.1150 3.2740 775 ---- ---- ---- ---- 3.6390 +.1150 3.5240 800 ---- ---- ---- ---- 3.8890 +.1150 3.7740 825 ---- ---- ---- ---- 4.1390 +.1150 4.0240 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 3 270 ---- ---- ---- ---- .0010 UNCH .0010 15 275 ---- ---- ---- ---- .0010 UNCH .0010 4 280 ---- ---- ---- ---- .0010 UNCH .0010 12 285 ---- ---- ---- ---- .0015 UNCH .0015 35 290 ---- ---- ---- ---- .0015 UNCH .0015 18 295 ---- ---- ---- ---- .0020 +.0005 .0015 33 300 ---- ---- ---- ---- .0025 +.0005 .0020 359 305 ---- ---- ---- ---- .0025 UNCH .0025 6 310 ---- ---- ---- ---- .0030 UNCH .0030 5 315 ---- ---- ---- ---- .0040 +.0010 .0030 201 320 ---- ---- ---- ---- .0045 +.0005 .0040 1 34 325 ---- ---- ---- ---- .0055 +.0010 400 .0045 1 1287 330 ---- .0055B ---- .0055B .0065 +.0015 .0050 1 16 335 ---- .0070B ---- .0070B .0080 +.0020 .0060 1 124 340 ---- .0095B ---- .0095B .0095 +.0020 .0075 33 345 ---- .0120B ---- .0120B .0120 +.0025 .0095 27 350 .0145 .0150 .0120A .0120A .0155 +.0040 11 .0115 3 1244 355 ---- .0190B ---- .0190B .0195 +.0055 2 .0140 27 356 ---- .0200B ---- .0200B .0200 +.0050 .0150 10 357 ---- .0210B ---- .0210B .0210 +.0055 .0155 358 ---- .0220B ---- .0220B .0220 +.0055 .0165 1 359 ---- .0230B ---- .0230B .0230 +.0060 .0170 360 ---- .0240B ---- .0240B .0245 +.0065 .0180 11 85 361 ---- .0255B ---- .0255B .0255 +.0070 .0185 362 ---- .0265B ---- .0265B .0265 +.0070 .0195 363 ---- .0280B ---- .0280B .0280 +.0075 .0205 10 364 ---- .0290B ---- .0290B .0290 +.0080 .0210 10 365 ---- .0305B ---- .0305B .0305 +.0085 2 .0220 30 366 .0300 .0320B .0240A .0320B .0320 +.0090 1 .0230 5 367 ---- .0335B ---- .0335B .0330 +.0090 .0240 15 368 ---- .0350B ---- .0350B .0345 +.0095 .0250 1 369 ---- .0365B ---- .0365B .0365 +.0100 .0265 370 ---- .0380B ---- .0380B .0380 +.0105 .0275 12 63 371 ---- .0400B ---- .0400B .0395 +.0110 .0285 372 ---- .0415B ---- .0415B .0415 +.0115 .0300 2 373 ---- .0435B ---- .0435B .0430 +.0115 .0315 374 ---- .0455B ---- .0455B .0450 +.0125 .0325 10 375 .0440 .0475B .0350 .0365B .0470 +.0130 830 .0340 80 361 376 ---- .0495B ---- .0490B .0490 +.0135 .0355 2 377 ---- .0515B ---- .0515B .0515 +.0145 .0370 378 ---- .0540B ---- .0540B .0535 +.0150 .0385 379 ---- .0560B ---- .0560B .0560 +.0160 .0400 380 ---- .0585B ---- .0585B .0580 +.0165 .0415 1595 1516 381 ---- .0605B ---- .0605B .0605 +.0170 .0435 20 382 ---- .0630B ---- .0630B .0630 +.0180 .0450 383 ---- .0655B ---- .0655B .0655 +.0185 .0470 10 384 ---- .0685B ---- .0685B .0680 +.0190 .0490 385 ---- .0710B ---- .0710B .0710 +.0200 .0510 1 121 386 ---- .0740B ---- .0740B .0735 +.0205 .0530 387 ---- .0770B ---- .0770B .0765 +.0215 .0550 388 ---- .0795B ---- .0795B .0795 +.0225 .0570 1 389 ---- .0830B ---- .0830B .0825 +.0230 .0595 390 .0780 .0860B .0780 .0860B .0855 +.0240 4 .0615 47 391 ---- .0890B ---- .0890B .0890 +.0250 .0640 2 392 ---- .0925B ---- .0925B .0920 +.0255 .0665 393 ---- .0960B ---- .0960B .0955 +.0265 .0690 394 ---- .0995B ---- .0995B .0990 +.0275 .0715 6 395 ---- .1030B ---- .1030B .1025 +.0280 .0745 21 396 ---- .1070B ---- .1070B .1060 +.0290 .0770 14 397 ---- .1105B ---- .1105B .1100 +.0300 .0800 398 ---- .1145B ---- .1145B .1140 +.0310 .0830 399 ---- .1185B ---- .1185B .1175 +.0315 .0860 400 .1005 .1225B .0930 .0980A .1215 +.0325 405 .0890 1 618 401 ---- .1270B ---- .1270B .1260 +.0340 .0920 402 ---- .1310B ---- .1310B .1300 +.0345 .0955 10 403 ---- .1355B ---- .1355B .1345 +.0355 .0990 404 ---- .1400B ---- .1400B .1385 +.0360 .1025 405 ---- .1445B ---- .1445B .1430 +.0370 .1060 13 20 406 ---- .1490B ---- .1490B .1480 +.0385 .1095 20 407 ---- .1535B ---- .1535B .1525 +.0395 .1130 408 ---- .1585B ---- .1585B .1570 +.0400 .1170 10 409 ---- .1635B ---- .1635B .1620 +.0410 .1210 6 410 .1320 .1685B .1320 .1380B .1670 +.0420 1 .1250 1 37 411 .1335 .1735B .1325 .1735B .1720 +.0430 4 .1290 412 ---- .1785B ---- .1785B .1775 +.0445 .1330 413 ---- .1840B ---- .1840B .1825 +.0450 .1375 414 .1470 .1895B .1470 .1465A .1880 +.0465 4 .1415 1 1 415 ---- .1955B ---- .1955B .1935 +.0475 .1460 150 416 ---- .2005B ---- .2005B .1990 +.0485 .1505 64 417 ---- .2060B ---- .2060B .2045 +.0495 .1550 418 ---- .2120B ---- .2120B .2100 +.0500 .1600 419 .1705 .2175B .1705 .2175B .2160 +.0515 4 .1645 50 420 ---- .2235B ---- .2235B .2220 +.0525 .1695 3 421 ---- .2295B ---- .2295B .2280 +.0535 .1745 422 ---- .2355B ---- .2355B .2340 +.0545 .1795 1 423 .2060 .2415B .2060 .2415B .2400 +.0555 1 .1845 1 1 424 ---- .2480B ---- .2480B .2465 +.0565 .1900 1 425 ---- .2545B ---- .2545B .2525 +.0575 .1950 7 426 ---- .2605B ---- .2605B .2590 +.0585 .2005 5 427 ---- .2670B ---- .2670B .2655 +.0595 .2060 428 ---- .2740B ---- .2740B .2720 +.0605 .2115 429 ---- .2805B ---- .2800B .2785 +.0615 .2170 430 ---- .2870B ---- .2870B .2855 +.0625 .2230 14 431 ---- .2940B ---- .2930B .2920 +.0635 .2285 12 432 ---- .3010B ---- .3005B .2990 +.0645 .2345 12 433 ---- .3080B ---- .3080B .3060 +.0655 .2405 434 ---- .3150B ---- .3140B .3130 +.0665 .2465 435 ---- .3220B ---- .3220B .3200 +.0675 .2525 2 436 ---- .3295B ---- .3285B .3275 +.0685 .2590 1 437 ---- .3365B ---- .3365B .3345 +.0695 .2650 438 ---- .3435B ---- .3430B .3420 +.0705 .2715 439 ---- .3510B ---- .3510B .3490 +.0710 .2780 10 440 ---- .3585B ---- .3585B .3565 +.0720 .2845 2 441 ---- .3660B ---- .3660B .3640 +.0730 .2910 442 ---- .3735B ---- .3735B .3715 +.0735 .2980 443 ---- .3815B ---- .3805B .3795 +.0750 .3045 444 ---- .3885B ---- .3885B .3870 +.0755 .3115 445 ---- .3965B ---- .3965B .3945 +.0760 .3185 3 446 ---- .4040B ---- .4040B .4025 +.0775 .3250 447 ---- .4120B ---- .4120B .4105 +.0780 .3325 448 ---- .4200B ---- .4185B .4185 +.0790 .3395 450 ---- .4360B ---- .4360B .4345 +.0805 .3540 1 455 ---- .4765B ---- .4765B .4755 +.0845 .3910 1 460 ---- .5195B ---- .5195B .5180 +.0880 .4300 1 1 465 ---- .5505B ---- .5495B .5615 +.0915 .4700 470 ---- .6075B ---- .6075B .6060 +.0945 .5115 475 ---- .5685B ---- .5685B .6510 +.0965 .5545 480 ---- .6990B ---- .6990B .6970 +.0990 .5980 485 ---- ---- ---- ---- .7435 +.1005 .6430 490 ---- .7935B ---- .7935B .7910 +.1025 .6885 495 ---- ---- ---- ---- .8385 +.1040 .7345 500 ---- .8895B ---- .8895B .8865 +.1055 .7810 505 ---- ---- ---- ---- .9345 +.1060 .8285 510 ---- ---- ---- ---- .9835 +.1075 .8760 515 ---- ---- ---- ---- 1.0320 +.1080 .9240 520 ---- 1.0845B ---- 1.0845B 1.0810 +.1085 .9725 525 ---- ---- ---- ---- 1.1305 +.1095 1.0210 530 ---- 1.1155B ---- 1.1155B 1.1795 +.1095 1.0700 535 ---- ---- ---- ---- 1.2290 +.1100 1.1190 540 ---- ---- ---- ---- 1.2790 +.1110 1.1680 545 ---- ---- ---- ---- 1.3285 +.1110 1.2175 550 ---- ---- ---- ---- 1.3785 +.1115 1.2670 555 ---- ---- ---- ---- 1.4280 +.1115 1.3165 560 ---- ---- ---- ---- 1.4780 +.1120 1.3660 565 ---- ---- ---- ---- 1.5280 +.1120 1.4160 570 ---- ---- ---- ---- 1.5780 +.1125 1.4655 575 ---- ---- ---- ---- 1.6280 +.1125 1.5155 580 ---- ---- ---- ---- 1.6780 +.1125 1.5655 600 ---- ---- ---- ---- 1.8780 +.1125 1.7655 625 ---- ---- ---- ---- 2.1280 +.1125 2.0155 650 ---- ---- ---- ---- 2.3780 +.1125 2.2655 675 ---- ---- ---- ---- 2.6280 +.1125 2.5155 700 ---- ---- ---- ---- 2.8780 +.1125 2.7655 725 ---- ---- ---- ---- 3.1280 +.1125 3.0155 750 ---- ---- ---- ---- 3.3780 +.1125 3.2655 775 ---- ---- ---- ---- 3.6280 +.1125 3.5155 800 ---- ---- ---- ---- 3.8780 +.1125 3.7655 825 ---- ---- ---- ---- 4.1280 +.1125 4.0155 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 10 349 255 ---- ---- ---- ---- .0005 -.0005 .0010 25 260 ---- ---- ---- ---- .0010 UNCH .0010 2 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0015 UNCH .0015 10 200 275 ---- ---- ---- ---- .0015 UNCH .0015 156 280 ---- ---- ---- ---- .0020 UNCH .0020 2 285 ---- ---- ---- ---- .0025 UNCH .0025 400 290 ---- ---- ---- ---- .0035 +.0005 .0030 46 295 ---- ---- ---- ---- .0040 UNCH .0040 300 ---- ---- ---- ---- .0050 +.0005 .0045 132 305 ---- ---- ---- ---- .0060 +.0005 .0055 310 ---- ---- ---- ---- .0075 +.0010 .0065 2 315 ---- .0080B ---- .0080B .0090 +.0015 .0075 10 320 ---- .0100B ---- .0100B .0110 +.0020 .0090 1 10 325 ---- .0125B ---- .0125B .0130 +.0020 .0110 200 330 ---- .0150B ---- .0150B .0160 +.0030 .0130 39 335 ---- .0185B ---- .0185B .0190 +.0035 .0155 5 340 ---- .0225B ---- .0225B .0230 +.0045 .0185 1 155 345 ---- .0270B ---- .0270B .0275 +.0055 25 .0220 200 350 .0310 .0325B .0265A .0320B .0330 +.0070 1 .0260 1 15 355 ---- .0395B ---- .0395B .0395 +.0085 .0310 19 360 ---- .0470B ---- .0470B .0475 +.0110 25 .0365 7 125 365 ---- .0560B ---- .0560B .0565 +.0130 .0435 15 370 .0520 .0665B .0520 .0560 .0665 +.0150 301 .0515 1 16 375 ---- .0785B ---- .0785B .0785 +.0180 .0605 51 380 .0860 .0925B .0860 .0925B .0920 +.0205 4 .0715 399 385 ---- .1075B ---- .1075B .1075 +.0240 .0835 12 390 ---- .1245B ---- .1245B .1240 +.0275 .0965 105 395 ---- .1435B ---- .1435B .1430 +.0310 .1120 2 400 .1580 .1645B .1580 .1630B .1635 +.0350 9 .1285 20 174 401 ---- .1685B ---- .1685B .1680 +.0360 .1320 402 ---- .1730B ---- .1730B .1725 +.0370 .1355 403 ---- .1775B ---- .1775B .1770 +.0375 .1395 404 ---- .1825B ---- .1820B .1815 +.0380 .1435 405 ---- .1870B ---- .1870B .1860 +.0390 .1470 20 406 ---- .1920B ---- .1915B .1910 +.0400 .1510 407 ---- .1965B ---- .1965B .1960 +.0410 .1550 408 ---- .2015B ---- .2015B .2005 +.0410 .1595 409 ---- .2065B ---- .2065B .2055 +.0420 .1635 410 ---- .2115B ---- .2115B .2110 +.0430 .1680 10 411 ---- .2170B ---- .2170B .2160 +.0440 .1720 412 .1965 .2220B .1965 .2220B .2210 +.0445 21 .1765 413 ---- .2275B ---- .2275B .2265 +.0455 .1810 414 ---- .2335B ---- .2335B .2320 +.0460 .1860 415 ---- .2390B ---- .2390B .2375 +.0470 .1905 52 416 ---- .2440B ---- .2440B .2430 +.0480 .1950 417 ---- .2495B ---- .2495B .2485 +.0485 .2000 418 .2180 .2550B .2180 .2550B .2545 +.0495 1 .2050 419 ---- .2610B ---- .2610B .2600 +.0500 .2100 420 ---- .2665B ---- .2665B .2660 +.0510 .2150 17 421 ---- .2725B ---- .2725B .2720 +.0520 .2200 422 ---- .2785B ---- .2785B .2775 +.0525 .2250 423 ---- .2845B ---- .2845B .2835 +.0535 .2300 424 ---- .2905B ---- .2905B .2900 +.0545 .2355 425 ---- .2970B ---- .2970B .2960 +.0550 .2410 168 426 ---- .3030B ---- .3030B .3020 +.0560 .2460 427 ---- .3095B ---- .3095B .3085 +.0570 .2515 428 ---- .3155B ---- .3155B .3150 +.0580 .2570 429 ---- .3220B ---- .3220B .3210 +.0580 .2630 430 ---- .3285B ---- .3285B .3275 +.0590 .2685 21 431 ---- .3350B ---- .3350B .3340 +.0600 .2740 432 ---- .3420B ---- .3420B .3405 +.0605 .2800 433 ---- .3485B ---- .3485B .3475 +.0615 .2860 434 ---- .3550B ---- .3550B .3540 +.0625 .2915 435 ---- .3620B ---- .3620B .3610 +.0635 .2975 2 436 ---- .3690B ---- .3690B .3675 +.0640 .3035 437 ---- .3760B ---- .3760B .3745 +.0645 .3100 438 ---- .3825B ---- .3825B .3815 +.0655 .3160 439 ---- .3895B ---- .3890B .3885 +.0665 .3220 440 ---- .3970B ---- .3970B .3955 +.0670 .3285 1 441 ---- .4040B ---- .4040B .4025 +.0675 .3350 442 ---- .4115B ---- .4115B .4100 +.0685 .3415 443 ---- .4185B ---- .4185B .4170 +.0690 .3480 444 ---- .4260B ---- .4260B .4245 +.0700 .3545 445 ---- .4330B ---- .4330B .4315 +.0705 .3610 15 446 ---- .4405B ---- .4405B .4390 +.0715 .3675 447 ---- .4480B ---- .4480B .4465 +.0720 .3745 448 ---- .4555B ---- .4555B .4540 +.0730 .3810 450 ---- .4710B ---- .4710B .4695 +.0745 .3950 455 ---- .5095B ---- .5095B .5080 +.0775 .4305 460 ---- .5495B ---- .5495B .5480 +.0805 .4675 465 ---- .5905B ---- .5905B .5895 +.0840 .5055 470 ---- .6335B ---- .6335B .6315 +.0865 .5450 475 ---- .6755B ---- .6755B .6745 +.0890 .5855 480 ---- .7195B ---- .7195B .7180 +.0910 .6270 485 ---- .7200B ---- .7200B .7625 +.0935 .6690 490 ---- .8100B ---- .8100B .8075 +.0950 .7125 495 ---- ---- ---- ---- .8535 +.0970 .7565 500 ---- .9020B ---- .9020B .8995 +.0985 .8010 505 ---- ---- ---- ---- .9465 +.1005 .8460 510 ---- ---- ---- ---- .9935 +.1020 .8915 515 ---- ---- ---- ---- 1.0410 +.1030 .9380 520 ---- 1.0920B ---- 1.0920B 1.0890 +.1045 .9845 525 ---- ---- ---- ---- 1.1370 +.1050 1.0320 530 ---- 1.1885B ---- 1.1885B 1.1850 +.1060 1.0790 535 ---- ---- ---- ---- 1.2340 +.1070 1.1270 540 ---- 1.2865B ---- 1.2865B 1.2825 +.1075 1.1750 545 ---- ---- ---- ---- 1.3315 +.1080 1.2235 550 ---- 1.3845B ---- 1.3845B 1.3805 +.1085 1.2720 555 ---- ---- ---- ---- 1.4300 +.1095 1.3205 560 ---- 1.4325B ---- 1.4325B 1.4795 +.1100 1.3695 565 ---- ---- ---- ---- 1.5290 +.1105 1.4185 570 ---- ---- ---- ---- 1.5785 +.1105 1.4680 575 ---- ---- ---- ---- 1.6285 +.1110 1.5175 580 ---- ---- ---- ---- 1.6780 +.1110 1.5670 600 ---- ---- ---- ---- 1.8780 +.1125 1.7655 625 ---- ---- ---- ---- 2.1280 +.1125 2.0155 650 ---- ---- ---- ---- 2.3780 +.1125 2.2655 675 ---- ---- ---- ---- 2.6280 +.1125 2.5155 700 ---- ---- ---- ---- 2.8780 +.1125 2.7655 725 ---- ---- ---- ---- 3.1280 +.1125 3.0155 750 ---- ---- ---- ---- 3.3780 +.1125 3.2655 775 ---- ---- ---- ---- 3.6280 +.1125 3.5155 800 ---- ---- ---- ---- 3.8780 +.1125 3.7655 825 ---- ---- ---- ---- 4.1280 +.1125 4.0155 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0030 UNCH .0030 1 255 ---- ---- ---- ---- .0035 UNCH .0035 1 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0050 +.0005 .0045 275 ---- ---- ---- ---- .0055 UNCH .0055 2 2 280 ---- ---- ---- ---- .0065 +.0005 .0060 3 10 285 ---- ---- ---- ---- .0070 +.0005 .0065 290 ---- ---- ---- ---- .0085 +.0010 .0075 10 295 .0075 .0075 .0075 .0075 .0095 +.0010 2 .0085 4 300 ---- .0105B ---- .0105B .0110 +.0010 .0100 5 27 305 ---- .0125B ---- .0125B .0130 +.0015 .0115 310 ---- .0150B ---- .0150B .0155 +.0020 .0135 5 6 315 ---- .0175B ---- .0175B .0185 +.0030 .0155 21 320 ---- .0210B ---- .0210B .0215 +.0035 .0180 10 325 ---- .0245B ---- .0245B .0255 +.0045 .0210 18 330 .0275 .0290B .0255A .0290B .0300 +.0050 1 .0250 11 335 ---- .0345B ---- .0345B .0355 +.0065 .0290 1 340 ---- .0405B ---- .0405B .0415 +.0080 .0335 16 345 .0400 .0475B .0400 .0475B .0480 +.0090 1 .0390 120 350 ---- .0555B ---- .0555B .0560 +.0105 .0455 3 355 ---- .0645B ---- .0645B .0650 +.0125 .0525 171 360 ---- .0745B ---- .0745B .0750 +.0145 .0605 321 365 ---- .0860B ---- .0860B .0860 +.0160 .0700 20 370 .0940 .0985B .0940 .0985B .0985 +.0185 4 .0800 125 375 ---- .1120B ---- .1120B .1125 +.0210 .0915 5 380 ---- .1280B ---- .1280B .1280 +.0240 .1040 9 385 ---- .1450B ---- .1450B .1450 +.0265 .1185 26 390 ---- .1635B ---- .1635B .1635 +.0300 .1335 94 395 .1605 .1835B .1605 .1835B .1835 +.0330 10 .1505 28 400 ---- .2055B ---- .2055B .2050 +.0360 .1690 16 405 ---- .2290B ---- .2290B .2280 +.0390 .1890 410 ---- .2535B ---- .2535B .2530 +.0425 .2105 415 ---- .2800B ---- .2800B .2795 +.0465 .2330 420 ---- .3080B ---- .3080B .3075 +.0500 .2575 24 425 ---- .3375B ---- .3375B .3370 +.0530 1 .2840 183 430 ---- .3685B ---- .3685B .3680 +.0565 .3115 1 24 435 ---- .4005B ---- .4005B .4005 +.0600 .3405 440 ---- .4345B ---- .4345B .4340 +.0635 .3705 445 ---- .4690B ---- .4680B .4690 +.0665 .4025 450 ---- .5050B ---- .5050B .5050 +.0695 .4355 455 .5165 .5420B .5165 .5420B .5420 +.0725 2 .4695 1 460 ---- .5800B ---- .5800B .5800 +.0750 .5050 465 ---- .6190B ---- .6190B .6190 +.0775 .5415 470 ---- .6595B ---- .6595B .6590 +.0800 .5790 475 ---- .7000B ---- .7000B .7000 +.0820 .6180 480 ---- .7420B ---- .7420B .7415 +.0840 .6575 2 485 ---- .7845B ---- .7845B .7840 +.0860 .6980 490 ---- .8280B ---- .8280B .8270 +.0880 .7390 1 495 .8410 .8710B .8410 .8710B .8710 +.0900 1 .7810 1 500 .9180 .9180 .9180 .8475A .9155 +.0915 1 .8240 1 505 ---- .8905B ---- .8905B .9600 +.0925 .8675 510 ---- ---- ---- ---- 1.0055 +.0940 .9115 515 ---- ---- ---- ---- 1.0515 +.0955 .9560 520 1.1000 1.1000 1.1000 1.0265A 1.0980 +.0970 1 1.0010 525 ---- ---- ---- ---- 1.1445 +.0980 1.0465 530 1.1940 1.1940 1.1940 1.1195A 1.1920 +.0995 1 1.0925 1 535 ---- ---- ---- ---- 1.2390 +.1000 1.1390 540 1.2880 1.2895B 1.2865 1.2135A 1.2870 +.1015 2 1.1855 545 ---- ---- ---- ---- 1.3350 +.1025 1.2325 550 1.3845 1.3860B 1.3845 1.3085A 1.3830 +.1030 1 1.2800 1 555 ---- ---- ---- ---- 1.4315 +.1040 1.3275 560 ---- 1.4830B ---- 1.4830B 1.4800 +.1045 1.3755 1 565 ---- ---- ---- ---- 1.5290 +.1055 1.4235 570 ---- 1.5810B ---- 1.5805B 1.5780 +.1060 1.4720 575 ---- ---- ---- ---- 1.6270 +.1065 1.5205 580 ---- 1.6790B ---- 1.6790B 1.6760 +.1070 1.5690 600 ---- ---- ---- ---- 1.8740 +.1085 1.7655 625 ---- ---- ---- ---- 2.1235 +.1100 2.0135 650 ---- ---- ---- ---- 2.3735 +.1105 2.2630 675 ---- ---- ---- ---- 2.6235 +.1105 2.5130 700 ---- ---- ---- ---- 2.8735 +.1105 2.7630 725 ---- ---- ---- ---- 3.1235 +.1105 3.0130 750 ---- ---- ---- ---- 3.3735 +.1105 3.2630 775 ---- ---- ---- ---- 3.6235 +.1105 3.5130 800 ---- ---- ---- ---- 3.8735 +.1105 3.7630 825 ---- ---- ---- ---- 4.1235 +.1105 4.0130 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 25 220 ---- ---- ---- ---- .0030 +.0005 .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 +.0005 .0035 23 240 ---- ---- ---- ---- .0045 +.0005 .0040 245 ---- ---- ---- ---- .0050 +.0005 .0045 250 ---- ---- ---- ---- .0060 +.0005 .0055 255 ---- ---- ---- ---- .0065 +.0005 .0060 260 ---- ---- ---- ---- .0070 +.0005 .0065 65 265 ---- ---- ---- ---- .0080 +.0005 .0075 270 ---- ---- ---- ---- .0090 +.0010 .0080 275 ---- ---- ---- ---- .0100 +.0010 .0090 280 ---- ---- ---- ---- .0115 +.0010 .0105 285 ---- ---- ---- ---- .0130 +.0015 .0115 290 ---- ---- ---- ---- .0150 +.0015 .0135 295 ---- .0155B ---- .0155B .0170 +.0020 .0150 50 300 ---- .0185B ---- .0185B .0195 +.0025 .0170 1 305 ---- .0215B ---- .0215B .0225 +.0030 .0195 310 ---- .0250B ---- .0250B .0260 +.0035 .0225 20 315 ---- .0290B ---- .0290B .0300 +.0040 .0260 6 320 ---- .0335B ---- .0335B .0345 +.0045 .0300 1 325 ---- .0390B ---- .0390B .0400 +.0060 .0340 330 ---- .0450B ---- .0450B .0460 +.0070 .0390 60 335 ---- .0520B ---- .0520B .0530 +.0080 .0450 340 ---- .0595B ---- .0595B .0610 +.0100 .0510 345 ---- .0685B ---- .0685B .0695 +.0110 .0585 65 350 .0740 .0780B .0740 .0690A .0790 +.0130 1 .0660 1 8 355 ---- .0885B ---- .0885B .0895 +.0145 .0750 360 .0980 .1005B .0980 .1005B .1015 +.0170 14 .0845 6 365 ---- .1135B ---- .1135B .1140 +.0185 .0955 370 ---- .1280B ---- .1280B .1285 +.0215 .1070 148 375 ---- .1435B ---- .1435B .1440 +.0240 10 .1200 8 380 ---- .1605B ---- .1605B .1605 +.0265 .1340 21 385 ---- .1790B ---- .1790B .1790 +.0300 .1490 18 390 ---- .1985B ---- .1985B .1985 +.0325 .1660 200 502 395 ---- .2195B ---- .2195B .2190 +.0350 .1840 12 400 ---- .2420B ---- .2420B .2415 +.0385 .2030 1 405 ---- .2660B ---- .2660B .2645 +.0405 .2240 20 410 ---- .2905B ---- .2905B .2895 +.0435 .2460 1 415 ---- .3155B ---- .3155B .3160 +.0460 .2700 3 420 ---- .3435B ---- .3435B .3435 +.0490 60 .2945 220 425 ---- .3730B ---- .3730B .3730 +.0520 .3210 8 430 ---- .4035B ---- .4035B .4035 +.0550 .3485 19 435 ---- .4350B ---- .4350B .4355 +.0585 .3770 440 ---- .4680B ---- .4680B .4685 +.0610 .4075 445 ---- .5025B ---- .5025B .5025 +.0640 .4385 8 450 ---- .5375B ---- .5375B .5380 +.0670 .4710 455 ---- .5735B ---- .5735B .5740 +.0695 .5045 460 ---- .6110B ---- .6110B .6110 +.0720 .5390 465 ---- .6490B ---- .6490B .6490 +.0740 .5750 470 ---- .6880B ---- .6880B .6875 +.0760 .6115 475 ---- .7280B ---- .7280B .7270 +.0780 .6490 480 ---- .7690B ---- .7690B .7675 +.0800 .6875 485 ---- .7775B ---- .7775B .8085 +.0820 .7265 490 ---- .8520B ---- .8520B .8505 +.0835 .7670 495 ---- ---- ---- ---- .8930 +.0855 .8075 500 ---- .9380B ---- .9380B .9360 +.0870 .8490 505 ---- ---- ---- ---- .9795 +.0885 .8910 510 ---- ---- ---- ---- 1.0235 +.0895 .9340 515 ---- ---- ---- ---- 1.0685 +.0910 .9775 520 1.0840 1.1165B 1.0840 1.1165B 1.1135 +.0925 1 1.0210 1 525 ---- ---- ---- ---- 1.1590 +.0935 1.0655 530 1.1745 1.2085B 1.1745 1.2085B 1.2050 +.0950 1 1.1100 535 ---- ---- ---- ---- 1.2515 +.0960 1.1555 540 1.2670 1.3015B 1.2670 1.3015B 1.2980 +.0970 1 1.2010 1 545 ---- ---- ---- ---- 1.3450 +.0980 1.2470 550 ---- 1.3960B ---- 1.3955B 1.3925 +.0995 1.2930 555 ---- ---- ---- ---- 1.4400 +.1000 1.3400 560 ---- 1.4910B ---- 1.4910B 1.4880 +.1015 1.3865 565 ---- ---- ---- ---- 1.5360 +.1020 1.4340 570 ---- 1.5875B ---- 1.5875B 1.5840 +.1025 1.4815 575 ---- ---- ---- ---- 1.6325 +.1035 1.5290 580 1.6485 1.6845B 1.6485 1.6845B 1.6810 +.1040 1 1.5770 600 ---- 1.8800B ---- 1.8800B 1.8770 +.1065 1.7705 625 ---- ---- ---- ---- 2.1240 +.1085 2.0155 650 ---- ---- ---- ---- 2.3735 +.1100 2.2635 675 ---- ---- ---- ---- 2.6235 +.1105 2.5130 700 ---- ---- ---- ---- 2.8735 +.1105 2.7630 725 ---- ---- ---- ---- 3.1235 +.1105 3.0130 750 ---- ---- ---- ---- 3.3735 +.1105 3.2630 775 ---- ---- ---- ---- 3.6235 +.1105 3.5130 800 ---- ---- ---- ---- 3.8735 +.1105 3.7630 825 ---- ---- ---- ---- 4.1235 +.1105 4.0130 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 2 230 ---- ---- ---- ---- .0040 +.0005 .0035 235 ---- ---- ---- ---- .0045 +.0005 .0040 240 ---- ---- ---- ---- .0050 +.0005 .0045 245 ---- ---- ---- ---- .0060 +.0005 .0055 250 ---- ---- ---- ---- .0070 +.0010 .0060 255 ---- ---- ---- ---- .0080 +.0010 .0070 10 260 ---- ---- ---- ---- .0095 +.0010 .0085 265 ---- ---- ---- ---- .0110 +.0015 .0095 270 ---- ---- ---- ---- .0125 +.0015 .0110 275 ---- ---- ---- ---- .0140 +.0015 .0125 280 ---- ---- ---- ---- .0160 +.0020 .0140 285 ---- ---- ---- ---- .0185 +.0025 .0160 290 ---- ---- ---- ---- .0210 +.0025 .0185 295 ---- .0220B ---- .0220B .0240 +.0030 .0210 300 ---- .0255B ---- .0255B .0275 +.0040 .0235 305 ---- .0295B ---- .0295B .0310 +.0040 .0270 310 ---- .0340B ---- .0340B .0360 +.0050 .0310 315 ---- .0390B ---- .0390B .0410 +.0060 .0350 320 ---- .0450B ---- .0450B .0470 +.0070 .0400 28 325 ---- .0515B ---- .0515B .0535 +.0075 .0460 330 ---- .0590B ---- .0590B .0610 +.0090 .0520 335 ---- .0675B ---- .0675B .0695 +.0105 .0590 340 ---- .0765B ---- .0765B .0785 +.0120 .0665 1 345 ---- .0865B ---- .0865B .0890 +.0140 .0750 350 ---- .0970B ---- .0970B .1000 +.0155 .0845 355 .1070 .1090B .1070 .1090B .1120 +.0175 4 .0945 360 ---- .1225B ---- .1225B .1245 +.0190 .1055 365 ---- .1370B ---- .1370B .1390 +.0215 .1175 370 ---- .1520B ---- .1520B .1540 +.0235 .1305 375 ---- .1690B ---- .1690B .1700 +.0255 .1445 3 380 ---- .1865B ---- .1865B .1875 +.0275 .1600 385 ---- .2055B ---- .2055B .2060 +.0300 .1760 390 ---- .2260B ---- .2260B .2260 +.0325 .1935 3 395 ---- .2475B ---- .2475B .2470 +.0345 .2125 400 ---- .2705B ---- .2705B .2695 +.0370 .2325 1 405 ---- .2945B ---- .2945B .2930 +.0395 .2535 9 410 ---- .3200B ---- .3200B .3185 +.0425 .2760 415 ---- .3435B ---- .3435B .3445 +.0450 .2995 10 420 ---- .3710B ---- .3710B .3725 +.0480 .3245 1 425 ---- .4000B ---- .4000B .4015 +.0505 .3510 430 ---- .4305B ---- .4305B .4315 +.0530 .3785 435 ---- .4620B ---- .4620B .4630 +.0560 .4070 440 ---- .4945B ---- .4945B .4955 +.0585 .4370 445 ---- .5280B ---- .5280B .5295 +.0615 .4680 450 ---- .5625B ---- .5625B .5640 +.0640 .5000 455 ---- .5980B ---- .5980B .5995 +.0660 .5335 460 ---- .6345B ---- .6345B .6360 +.0685 .5675 465 ---- .6720B ---- .6720B .6730 +.0705 .6025 470 ---- .7100B ---- .7100B .7110 +.0725 .6385 475 ---- .7490B ---- .7490B .7500 +.0745 .6755 480 ---- .7890B ---- .7890B .7895 +.0765 .7130 485 ---- .8290B ---- .8290B .8295 +.0780 .7515 490 ---- .8705B ---- .8705B .8700 +.0795 .7905 495 ---- .8765B ---- .8765B .9115 +.0810 .8305 500 ---- .9545B ---- .9545B .9535 +.0825 .8710 505 ---- ---- ---- ---- .9960 +.0835 .9125 510 ---- ---- ---- ---- 1.0395 +.0855 .9540 515 ---- ---- ---- ---- 1.0830 +.0865 .9965 520 ---- 1.1290B ---- 1.1290B 1.1275 +.0880 1.0395 525 ---- ---- ---- ---- 1.1720 +.0895 1.0825 530 ---- 1.2190B ---- 1.2190B 1.2170 +.0905 1.1265 535 ---- ---- ---- ---- 1.2625 +.0920 1.1705 540 ---- 1.3105B ---- 1.3100B 1.3080 +.0925 1.2155 545 ---- ---- ---- ---- 1.3545 +.0940 1.2605 550 ---- 1.4030B ---- 1.4030B 1.4010 +.0955 1.3055 555 ---- ---- ---- ---- 1.4475 +.0960 1.3515 560 ---- 1.4970B ---- 1.4965B 1.4945 +.0970 1.3975 565 ---- ---- ---- ---- 1.5415 +.0975 1.4440 570 ---- 1.5915B ---- 1.5915B 1.5890 +.0985 1.4905 575 ---- ---- ---- ---- 1.6370 +.0995 1.5375 580 ---- 1.6875B ---- 1.6875B 1.6850 +.1005 1.5845 600 ---- 1.8810B ---- 1.8810B 1.8785 +.1030 1.7755 625 ---- ---- ---- ---- 2.1235 +.1055 2.0180 650 ---- ---- ---- ---- 2.3715 +.1075 2.2640 675 ---- ---- ---- ---- 2.6210 +.1085 2.5125 700 ---- ---- ---- ---- 2.8710 +.1085 2.7625 725 ---- ---- ---- ---- 3.1210 +.1085 3.0125 750 ---- ---- ---- ---- 3.3710 +.1085 3.2625 775 ---- ---- ---- ---- 3.6210 +.1085 3.5125 800 ---- ---- ---- ---- 3.8710 +.1085 3.7625 825 ---- ---- ---- ---- 4.1210 +.1085 4.0125 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 UNCH .0035 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0065 UNCH .0065 230 ---- ---- ---- ---- .0075 +.0005 .0070 235 ---- ---- ---- ---- .0085 +.0005 .0080 240 ---- ---- ---- ---- .0095 +.0010 .0085 245 ---- ---- ---- ---- .0105 +.0010 .0095 250 ---- ---- ---- ---- .0115 +.0010 .0105 255 ---- ---- ---- ---- .0130 +.0010 .0120 260 ---- ---- ---- ---- .0145 +.0015 .0130 265 ---- ---- ---- ---- .0165 +.0020 .0145 270 ---- ---- ---- ---- .0180 +.0020 .0160 275 ---- ---- ---- ---- .0205 +.0025 .0180 10 280 ---- ---- ---- ---- .0230 +.0030 .0200 285 ---- ---- ---- ---- .0260 +.0035 .0225 290 ---- .0260B ---- .0260B .0290 +.0035 .0255 295 ---- .0300B ---- .0300B .0330 +.0045 .0285 300 ---- .0345B ---- .0345B .0375 +.0050 .0325 305 ---- .0400B ---- .0400B .0425 +.0055 .0370 310 ---- .0455B ---- .0455B .0480 +.0060 .0420 315 ---- .0520B ---- .0520B .0545 +.0070 .0475 4 320 ---- .0595B ---- .0595B .0610 +.0075 .0535 325 ---- .0675B ---- .0675B .0690 +.0085 .0605 330 ---- .0760B ---- .0760B .0775 +.0095 .0680 335 ---- .0855B ---- .0855B .0865 +.0100 .0765 340 ---- .0955B ---- .0955B .0965 +.0115 .0850 345 ---- .1065B ---- .1065B .1075 +.0125 .0950 350 .1090 .1185B .1090 .1090 .1190 +.0135 4 .1055 300 355 ---- .1310B ---- .1310B .1320 +.0155 .1165 360 ---- .1450B ---- .1450B .1460 +.0175 .1285 365 ---- .1600B ---- .1600B .1610 +.0195 .1415 370 ---- .1760B ---- .1760B .1775 +.0220 .1555 375 ---- .1930B ---- .1930B .1950 +.0245 .1705 380 ---- .2110B ---- .2110B .2135 +.0270 .1865 385 ---- .2305B ---- .2305B .2330 +.0295 .2035 20 390 ---- .2510B ---- .2510B .2535 +.0315 .2220 395 ---- .2725B ---- .2725B .2755 +.0340 .2415 2 400 ---- .2955B ---- .2955B .2985 +.0365 .2620 1 405 ---- .3200B ---- .3200B .3230 +.0390 .2840 1 410 ---- .3450B ---- .3450B .3480 +.0410 .3070 415 ---- .3720B ---- .3720B .3745 +.0435 .3310 2 420 ---- .3995B ---- .3995B .4025 +.0465 .3560 5 425 ---- .4285B ---- .4285B .4310 +.0485 .3825 34 430 ---- .4585B ---- .4585B .4610 +.0510 .4100 435 ---- .4895B ---- .4895B .4920 +.0535 .4385 7 440 ---- .5215B ---- .5215B .5240 +.0560 .4680 445 ---- .5545B ---- .5545B .5570 +.0585 .4985 450 ---- .5885B ---- .5885B .5910 +.0605 .5305 455 ---- .6235B ---- .6235B .6260 +.0630 .5630 460 ---- .6595B ---- .6595B .6620 +.0655 .5965 465 ---- .6965B ---- .6965B .6985 +.0675 .6310 470 ---- .7340B ---- .7340B .7360 +.0695 .6665 475 ---- .7720B ---- .7720B .7740 +.0715 .7025 480 ---- .8110B ---- .8110B .8125 +.0730 .7395 485 ---- .8505B ---- .8505B .8520 +.0745 .7775 490 ---- .8910B ---- .8910B .8920 +.0765 .8155 495 ---- .9320B ---- .9320B .9330 +.0780 .8550 500 ---- .9735B ---- .9735B .9740 +.0795 .8945 505 ---- .9740B ---- .9740B 1.0160 +.0810 .9350 510 ---- ---- ---- ---- 1.0585 +.0830 .9755 515 ---- ---- ---- ---- 1.1010 +.0840 1.0170 520 ---- 1.1445B ---- 1.1445B 1.1445 +.0855 1.0590 525 ---- ---- ---- ---- 1.1880 +.0865 1.1015 530 ---- 1.2330B ---- 1.2330B 1.2325 +.0880 1.1445 535 ---- ---- ---- ---- 1.2770 +.0890 1.1880 540 ---- 1.3230B ---- 1.3230B 1.3220 +.0905 1.2315 545 ---- ---- ---- ---- 1.3675 +.0915 1.2760 550 ---- 1.4140B ---- 1.4140B 1.4130 +.0925 1.3205 555 ---- ---- ---- ---- 1.4590 +.0935 1.3655 560 ---- 1.5065B ---- 1.5065B 1.5050 +.0945 1.4105 565 ---- ---- ---- ---- 1.5515 +.0955 1.4560 570 ---- 1.6000B ---- 1.6000B 1.5985 +.0965 1.5020 575 ---- ---- ---- ---- 1.6455 +.0970 1.5485 580 ---- 1.6940B ---- 1.6940B 1.6930 +.0985 1.5945 600 ---- 1.8855B ---- 1.8855B 1.8840 +.1010 1.7830 625 ---- ---- ---- ---- 2.1265 +.1035 2.0230 650 ---- 2.3700B ---- 2.3700B 2.3725 +.1060 2.2665 675 ---- ---- ---- ---- 2.6210 +.1075 2.5135 700 ---- ---- ---- ---- 2.8710 +.1085 2.7625 725 ---- ---- ---- ---- 3.1210 +.1085 3.0125 750 ---- ---- ---- ---- 3.3710 +.1085 3.2625 775 ---- ---- ---- ---- 3.6210 +.1085 3.5125 800 ---- ---- ---- ---- 3.8710 +.1085 3.7625 825 ---- ---- ---- ---- 4.1210 +.1085 4.0125 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 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0070 +.0005 .0065 240 ---- ---- ---- ---- .0085 +.0010 .0075 245 ---- ---- ---- ---- .0100 +.0010 .0090 250 ---- ---- ---- ---- .0115 +.0010 .0105 255 ---- ---- ---- ---- .0140 +.0015 .0125 260 ---- ---- ---- ---- .0160 +.0015 .0145 265 ---- ---- ---- ---- .0190 +.0020 .0170 270 ---- ---- ---- ---- .0220 +.0025 .0195 275 ---- ---- ---- ---- .0255 +.0030 .0225 280 ---- ---- ---- ---- .0290 +.0035 .0255 285 ---- ---- ---- ---- .0335 +.0040 .0295 290 ---- ---- ---- ---- .0380 +.0045 .0335 295 ---- .0385B ---- .0385B .0430 +.0050 .0380 300 ---- .0440B ---- .0440B .0490 +.0065 .0425 305 ---- .0505B ---- .0505B .0550 +.0070 .0480 310 ---- .0570B ---- .0570B .0620 +.0080 .0540 315 ---- .0645B ---- .0645B .0695 +.0090 .0605 320 ---- .0730B ---- .0730B .0775 +.0100 .0675 1 325 ---- .0815B ---- .0815B .0860 +.0110 .0750 330 ---- .0915B ---- .0915B .0960 +.0125 .0835 335 ---- .1015B ---- .1015B .1060 +.0135 .0925 340 .1130 .1130 .1085A .1085A .1170 +.0150 4 .1020 345 ---- .1245B ---- .1245B .1290 +.0165 .1125 350 ---- .1370B ---- .1370B .1420 +.0180 .1240 355 ---- .1505B ---- .1505B .1555 +.0195 .1360 360 ---- .1650B ---- .1650B .1705 +.0215 .1490 365 ---- .1805B ---- .1805B .1860 +.0230 .1630 370 ---- .1970B ---- .1970B .2025 +.0250 .1775 375 ---- .2150B ---- .2150B .2205 +.0270 .1935 380 ---- .2335B ---- .2335B .2390 +.0290 .2100 385 ---- .2530B ---- .2530B .2585 +.0305 .2280 390 ---- .2740B ---- .2740B .2795 +.0330 .2465 395 ---- .2960B ---- .2960B .3015 +.0350 .2665 400 ---- .3190B ---- .3190B .3245 +.0370 .2875 405 ---- .3435B ---- .3435B .3485 +.0390 .3095 410 ---- .3690B ---- .3690B .3740 +.0415 .3325 415 ---- .3955B ---- .3955B .4000 +.0435 .3565 420 ---- .4230B ---- .4230B .4275 +.0455 .3820 425 ---- .4515B ---- .4515B .4560 +.0480 .4080 430 ---- .4815B ---- .4815B .4855 +.0500 .4355 435 ---- .5120B ---- .5120B .5160 +.0520 .4640 440 ---- .5440B ---- .5440B .5475 +.0540 .4935 445 ---- .5765B ---- .5765B .5800 +.0560 .5240 450 ---- .6105B ---- .6105B .6135 +.0585 .5550 455 ---- .6450B ---- .6450B .6480 +.0605 .5875 460 ---- .6805B ---- .6805B .6830 +.0625 .6205 465 ---- .7165B ---- .7165B .7195 +.0645 .6550 470 ---- .7535B ---- .7535B .7560 +.0660 .6900 475 ---- .7915B ---- .7915B .7940 +.0685 .7255 480 ---- .8300B ---- .8300B .8320 +.0700 .7620 485 ---- .8690B ---- .8690B .8710 +.0715 .7995 490 ---- .9085B ---- .9085B .9110 +.0735 .8375 495 ---- .9490B ---- .9490B .9510 +.0750 .8760 500 ---- .9900B ---- .9900B .9920 +.0770 .9150 505 ---- 1.0315B ---- 1.0315B 1.0330 +.0780 .9550 510 ---- 1.0510B ---- 1.0510B 1.0750 +.0795 .9955 515 ---- 1.0615B ---- 1.0615B 1.1175 +.0810 1.0365 520 ---- 1.1585B ---- 1.1585B 1.1600 +.0825 1.0775 525 ---- ---- ---- ---- 1.2035 +.0840 1.1195 530 ---- 1.2460B ---- 1.2460B 1.2470 +.0850 1.1620 535 ---- ---- ---- ---- 1.2910 +.0860 1.2050 540 ---- 1.3345B ---- 1.3345B 1.3355 +.0875 1.2480 545 ---- ---- ---- ---- 1.3800 +.0885 1.2915 550 ---- 1.4245B ---- 1.4245B 1.4250 +.0895 1.3355 555 ---- ---- ---- ---- 1.4705 +.0905 1.3800 560 ---- 1.5160B ---- 1.5160B 1.5160 +.0915 1.4245 565 ---- ---- ---- ---- 1.5620 +.0925 1.4695 570 ---- 1.6080B ---- 1.6080B 1.6080 +.0930 1.5150 575 ---- ---- ---- ---- 1.6545 +.0940 1.5605 580 ---- 1.7015B ---- 1.7015B 1.7015 +.0950 1.6065 600 ---- 1.8910B ---- 1.8905B 1.8900 +.0980 1.7920 625 ---- ---- ---- ---- 2.1305 +.1010 2.0295 650 ---- 2.3755B ---- 2.3755B 2.3745 +.1035 2.2710 675 ---- ---- ---- ---- 2.6220 +.1060 2.5160 700 ---- ---- ---- ---- 2.8715 +.1070 2.7645 725 ---- ---- ---- ---- 3.1215 +.1070 3.0145 750 ---- ---- ---- ---- 3.3715 +.1070 3.2645 775 ---- ---- ---- ---- 3.6215 +.1070 3.5145 800 ---- ---- ---- ---- 3.8715 +.1070 3.7645 825 ---- ---- ---- ---- 4.1215 +.1070 4.0145 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0060 +.0010 .0050 225 ---- ---- ---- ---- .0070 +.0010 .0060 230 ---- ---- ---- ---- .0085 +.0010 .0075 235 ---- ---- ---- ---- .0100 +.0015 .0085 240 ---- ---- ---- ---- .0115 +.0010 .0105 245 ---- ---- ---- ---- .0135 +.0015 .0120 250 ---- ---- ---- ---- .0160 +.0020 .0140 255 ---- ---- ---- ---- .0185 +.0020 .0165 260 ---- ---- ---- ---- .0215 +.0025 .0190 265 ---- ---- ---- ---- .0250 +.0030 .0220 270 ---- ---- ---- ---- .0285 +.0035 .0250 275 ---- ---- ---- ---- .0325 +.0040 .0285 280 ---- ---- ---- ---- .0370 +.0045 .0325 285 ---- ---- ---- ---- .0420 +.0050 .0370 290 ---- .0420B ---- .0420B .0475 +.0060 .0415 295 ---- .0475B ---- .0475B .0530 +.0065 .0465 300 ---- .0540B ---- .0540B .0595 +.0070 .0525 305 ---- .0610B ---- .0610B .0665 +.0080 .0585 310 ---- .0690B ---- .0690B .0740 +.0085 .0655 315 ---- .0770B ---- .0770B .0825 +.0100 .0725 320 ---- .0860B ---- .0860B .0915 +.0110 .0805 325 ---- .0960B ---- .0960B .1010 +.0120 .0890 330 .1080 .1080 .1055A .1055A .1110 +.0130 4 .0980 335 ---- .1170B ---- .1170B .1225 +.0145 .1080 340 ---- .1285B ---- .1285B .1340 +.0155 .1185 345 ---- .1410B ---- .1410B .1470 +.0170 .1300 350 ---- .1545B ---- .1545B .1605 +.0185 .1420 355 ---- .1685B ---- .1685B .1750 +.0200 .1550 360 ---- .1840B ---- .1840B .1900 +.0215 .1685 365 ---- .2000B ---- .2000B .2065 +.0235 .1830 370 ---- .2170B ---- .2170B .2235 +.0250 .1985 375 ---- .2350B ---- .2350B .2420 +.0270 .2150 380 ---- .2540B ---- .2540B .2610 +.0285 .2325 385 ---- .2745B ---- .2745B .2815 +.0310 .2505 390 ---- .2955B ---- .2955B .3025 +.0325 .2700 395 ---- .3180B ---- .3180B .3250 +.0350 .2900 400 ---- .3415B ---- .3415B .3480 +.0365 .3115 405 ---- .3660B ---- .3660B .3725 +.0390 .3335 410 ---- .3910B ---- .3910B .3980 +.0410 .3570 415 ---- .4180B ---- .4180B .4245 +.0430 .3815 40 420 ---- .4455B ---- .4455B .4515 +.0450 .4065 425 ---- .4740B ---- .4740B .4800 +.0470 .4330 430 ---- .5035B ---- .5035B .5095 +.0495 .4600 435 ---- .5340B ---- .5340B .5400 +.0515 .4885 440 ---- .5655B ---- .5655B .5710 +.0535 .5175 445 ---- .5980B ---- .5980B .6035 +.0555 .5480 450 ---- .6310B ---- .6310B .6365 +.0575 .5790 455 ---- .6655B ---- .6655B .6705 +.0595 .6110 460 ---- .7000B ---- .7000B .7055 +.0615 .6440 465 ---- .7360B ---- .7360B .7410 +.0635 .6775 470 ---- .7725B ---- .7725B .7770 +.0650 .7120 475 ---- .8095B ---- .8095B .8140 +.0670 .7470 480 ---- .8475B ---- .8475B .8520 +.0690 .7830 485 ---- .8860B ---- .8860B .8905 +.0705 .8200 490 ---- .9250B ---- .9250B .9295 +.0720 .8575 495 ---- .9650B ---- .9650B .9690 +.0735 .8955 500 ---- 1.0055B ---- 1.0055B 1.0095 +.0755 .9340 505 ---- 1.0465B ---- 1.0465B 1.0500 +.0765 .9735 510 ---- 1.0875B ---- 1.0875B 1.0915 +.0785 1.0130 515 ---- 1.1240B ---- 1.1240B 1.1330 +.0795 1.0535 520 ---- 1.1720B ---- 1.1720B 1.1750 +.0805 1.0945 525 ---- ---- ---- ---- 1.2180 +.0820 1.1360 530 ---- 1.2580B ---- 1.2580B 1.2610 +.0835 1.1775 535 ---- ---- ---- ---- 1.3045 +.0845 1.2200 540 ---- 1.3460B ---- 1.3460B 1.3480 +.0855 1.2625 545 ---- ---- ---- ---- 1.3920 +.0865 1.3055 550 ---- 1.4350B ---- 1.4350B 1.4365 +.0875 1.3490 555 ---- ---- ---- ---- 1.4815 +.0885 1.3930 560 ---- 1.5250B ---- 1.5250B 1.5265 +.0895 1.4370 565 ---- ---- ---- ---- 1.5720 +.0905 1.4815 570 ---- 1.6165B ---- 1.6165B 1.6175 +.0910 1.5265 575 ---- ---- ---- ---- 1.6635 +.0920 1.5715 580 ---- 1.7090B ---- 1.7090B 1.7095 +.0930 1.6165 600 ---- 1.8965B ---- 1.8965B 1.8965 +.0960 1.8005 625 ---- ---- ---- ---- 2.1350 +.0995 2.0355 650 ---- 2.3770B ---- 2.3770B 2.3770 +.1015 2.2755 675 ---- ---- ---- ---- 2.6230 +.1045 2.5185 700 ---- ---- ---- ---- 2.8715 +.1065 2.7650 725 ---- ---- ---- ---- 3.1215 +.1070 3.0145 750 ---- ---- ---- ---- 3.3715 +.1070 3.2645 775 ---- ---- ---- ---- 3.6215 +.1070 3.5145 800 ---- ---- ---- ---- 3.8715 +.1070 3.7645 825 ---- ---- ---- ---- 4.1215 +.1070 4.0145 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0050 +.0005 .0045 220 ---- ---- ---- ---- .0100 +.0010 .0090 225 ---- ---- ---- ---- .0115 +.0010 .0105 230 ---- ---- ---- ---- .0135 +.0010 .0125 235 ---- ---- ---- ---- .0155 +.0015 .0140 240 ---- ---- ---- ---- .0180 +.0015 .0165 245 ---- ---- ---- ---- .0205 +.0020 .0185 250 ---- ---- ---- ---- .0235 +.0020 .0215 255 ---- ---- ---- ---- .0270 +.0025 .0245 260 ---- ---- ---- ---- .0305 +.0030 .0275 265 ---- ---- ---- ---- .0345 +.0035 .0310 270 ---- ---- ---- ---- .0390 +.0040 .0350 275 ---- ---- ---- ---- .0435 +.0045 .0390 280 ---- ---- ---- ---- .0490 +.0050 .0440 285 ---- ---- ---- ---- .0545 +.0055 .0490 290 ---- ---- ---- ---- .0605 +.0060 .0545 295 ---- ---- ---- ---- .0670 +.0070 .0600 300 ---- .0675B ---- .0675B .0745 +.0080 .0665 305 ---- .0750B ---- .0750B .0820 +.0085 .0735 310 ---- .0840B ---- .0840B .0905 +.0095 .0810 315 ---- .0930B ---- .0930B .0995 +.0105 .0890 320 .0975 .1025B .0975 .0975 .1090 +.0115 4 .0975 325 ---- .1130B ---- .1130B .1190 +.0125 .1065 330 ---- .1235B ---- .1235B .1300 +.0135 .1165 335 ---- .1350B ---- .1350B .1420 +.0150 .1270 340 ---- .1475B ---- .1475B .1545 +.0165 .1380 345 ---- .1605B ---- .1605B .1675 +.0175 .1500 350 ---- .1740B ---- .1740B .1815 +.0190 .1625 150 355 ---- .1890B ---- .1890B .1965 +.0205 .1760 360 ---- .2045B ---- .2045B .2125 +.0225 .1900 365 ---- .2205B ---- .2205B .2290 +.0240 .2050 370 ---- .2380B ---- .2380B .2465 +.0255 .2210 4 375 ---- .2565B ---- .2565B .2650 +.0270 .2380 380 ---- .2755B ---- .2755B .2845 +.0290 .2555 385 ---- .2960B ---- .2960B .3050 +.0310 .2740 390 ---- .3175B ---- .3175B .3265 +.0330 .2935 395 ---- .3400B ---- .3400B .3485 +.0345 .3140 400 ---- .3630B ---- .3630B .3720 +.0365 .3355 405 ---- .3875B ---- .3875B .3965 +.0385 .3580 410 ---- .4130B ---- .4130B .4215 +.0405 .3810 415 ---- .4395B ---- .4395B .4480 +.0425 .4055 420 ---- .4670B ---- .4670B .4750 +.0445 .4305 425 ---- .4955B ---- .4955B .5035 +.0465 .4570 430 ---- .5245B ---- .5245B .5325 +.0485 .4840 435 ---- .5550B ---- .5550B .5625 +.0505 .5120 440 ---- .5860B ---- .5860B .5935 +.0525 .5410 445 ---- .6180B ---- .6180B .6255 +.0545 .5710 450 ---- .6510B ---- .6510B .6585 +.0565 .6020 455 ---- .6850B ---- .6850B .6920 +.0585 .6335 460 ---- .7195B ---- .7195B .7265 +.0605 .6660 465 ---- .7550B ---- .7550B .7615 +.0620 .6995 470 ---- .7910B ---- .7910B .7975 +.0640 .7335 475 ---- .8275B ---- .8275B .8340 +.0655 .7685 480 ---- .8650B ---- .8650B .8715 +.0670 .8045 485 ---- .9030B ---- .9030B .9095 +.0690 .8405 490 ---- .9420B ---- .9420B .9480 +.0705 .8775 495 ---- .9815B ---- .9815B .9870 +.0720 .9150 500 ---- 1.0210B ---- 1.0210B 1.0270 +.0735 .9535 505 ---- 1.0615B ---- 1.0615B 1.0670 +.0745 .9925 510 ---- 1.1025B ---- 1.1025B 1.1080 +.0765 1.0315 515 ---- 1.1440B ---- 1.1440B 1.1490 +.0775 1.0715 520 ---- 1.1860B ---- 1.1860B 1.1910 +.0790 1.1120 525 ---- 1.2085B ---- 1.2085B 1.2330 +.0800 1.1530 530 ---- 1.2710B ---- 1.2710B 1.2755 +.0815 1.1940 535 ---- ---- ---- ---- 1.3185 +.0825 1.2360 540 ---- 1.3580B ---- 1.3580B 1.3620 +.0840 1.2780 545 ---- ---- ---- ---- 1.4055 +.0850 1.3205 550 ---- 1.4460B ---- 1.4460B 1.4495 +.0860 1.3635 555 ---- ---- ---- ---- 1.4940 +.0870 1.4070 560 ---- 1.5355B ---- 1.5355B 1.5385 +.0880 1.4505 565 ---- ---- ---- ---- 1.5835 +.0890 1.4945 570 ---- 1.6260B ---- 1.6260B 1.6285 +.0895 1.5390 575 ---- ---- ---- ---- 1.6740 +.0905 1.5835 580 ---- 1.7180B ---- 1.7175B 1.7200 +.0915 1.6285 600 ---- 1.9035B ---- 1.9035B 1.9050 +.0945 1.8105 625 ---- ---- ---- ---- 2.1410 +.0975 2.0435 650 ---- 2.3805B ---- 2.3800B 2.3815 +.1005 2.2810 675 ---- ---- ---- ---- 2.6255 +.1030 2.5225 700 ---- 2.8335B ---- 2.8335B 2.8720 +.1050 2.7670 725 ---- ---- ---- ---- 3.1215 +.1070 3.0145 750 ---- ---- ---- ---- 3.3715 +.1070 3.2645 775 ---- ---- ---- ---- 3.6215 +.1070 3.5145 800 ---- ---- ---- ---- 3.8715 +.1070 3.7645 825 ---- ---- ---- ---- 4.1215 +.1070 4.0145 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 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0060 +.0010 .0050 220 ---- ---- ---- ---- .0120 +.0020 .0100 225 ---- ---- ---- ---- .0140 +.0025 .0115 230 ---- ---- ---- ---- .0160 +.0025 .0135 235 ---- ---- ---- ---- .0185 +.0030 .0155 240 ---- ---- ---- ---- .0215 +.0035 .0180 245 ---- ---- ---- ---- .0245 +.0040 .0205 250 ---- ---- ---- ---- .0275 +.0040 .0235 255 ---- ---- ---- ---- .0315 +.0050 .0265 260 ---- ---- ---- ---- .0355 +.0055 .0300 265 ---- ---- ---- ---- .0400 +.0060 .0340 270 ---- ---- ---- ---- .0445 +.0065 .0380 275 ---- ---- ---- ---- .0500 +.0070 .0430 280 ---- ---- ---- ---- .0555 +.0075 .0480 285 ---- ---- ---- ---- .0615 +.0085 .0530 290 ---- ---- ---- ---- .0685 +.0095 .0590 295 ---- ---- ---- ---- .0755 +.0100 .0655 300 ---- ---- ---- ---- .0830 +.0110 .0720 305 ---- ---- ---- ---- .0915 +.0120 .0795 310 ---- ---- ---- ---- .1005 +.0130 .0875 315 ---- ---- ---- ---- .1100 +.0140 .0960 320 ---- ---- ---- ---- .1200 +.0150 .1050 325 ---- ---- ---- ---- .1310 +.0160 .1150 330 ---- ---- ---- ---- .1430 +.0180 .1250 335 ---- ---- ---- ---- .1550 +.0185 .1365 340 ---- ---- ---- ---- .1685 +.0205 .1480 345 ---- ---- ---- ---- .1820 +.0215 .1605 350 ---- ---- ---- ---- .1970 +.0230 .1740 355 ---- ---- ---- ---- .2125 +.0245 .1880 360 ---- ---- ---- ---- .2290 +.0260 .2030 365 ---- ---- ---- ---- .2465 +.0275 .2190 370 ---- ---- ---- ---- .2650 +.0290 .2360 375 ---- ---- ---- ---- .2840 +.0305 .2535 380 ---- ---- ---- ---- .3040 +.0320 .2720 385 ---- ---- ---- ---- .3250 +.0335 .2915 390 ---- ---- ---- ---- .3470 +.0355 .3115 395 ---- ---- ---- ---- .3700 +.0370 .3330 400 ---- ---- ---- ---- .3940 +.0390 .3550 405 ---- ---- ---- ---- .4190 +.0410 .3780 410 ---- ---- ---- ---- .4445 +.0425 .4020 415 ---- ---- ---- ---- .4710 +.0440 .4270 420 ---- ---- ---- ---- .4985 +.0455 .4530 425 ---- ---- ---- ---- .5270 +.0475 .4795 430 ---- ---- ---- ---- .5560 +.0490 .5070 435 ---- ---- ---- ---- .5860 +.0510 .5350 440 ---- ---- ---- ---- .6170 +.0530 .5640 445 ---- ---- ---- ---- .6485 +.0545 .5940 450 ---- ---- ---- ---- .6810 +.0560 .6250 455 ---- ---- ---- ---- .7140 +.0575 .6565 460 ---- ---- ---- ---- .7475 +.0590 .6885 465 ---- ---- ---- ---- .7820 +.0605 .7215 470 ---- ---- ---- ---- .8175 +.0625 .7550 475 ---- ---- ---- ---- .8535 +.0640 .7895 480 ---- ---- ---- ---- .8900 +.0655 .8245 485 ---- ---- ---- ---- .9270 +.0670 .8600 490 ---- ---- ---- ---- .9645 +.0680 .8965 495 ---- ---- ---- ---- 1.0030 +.0695 .9335 500 ---- ---- ---- ---- 1.0420 +.0710 .9710 505 ---- ---- ---- ---- 1.0815 +.0725 1.0090 510 ---- ---- ---- ---- 1.1210 +.0735 1.0475 515 ---- ---- ---- ---- 1.1615 +.0745 1.0870 520 ---- ---- ---- ---- 1.2025 +.0760 1.1265 525 ---- ---- ---- ---- 1.2440 +.0775 1.1665 530 ---- ---- ---- ---- 1.2860 +.0785 1.2075 535 ---- ---- ---- ---- 1.3280 +.0795 1.2485 540 ---- ---- ---- ---- 1.3705 +.0805 1.2900 545 ---- ---- ---- ---- 1.4135 +.0815 1.3320 550 ---- ---- ---- ---- 1.4570 +.0825 1.3745 555 ---- ---- ---- ---- 1.5010 +.0840 1.4170 560 ---- ---- ---- ---- 1.5450 +.0850 1.4600 565 ---- ---- ---- ---- 1.5895 +.0860 1.5035 570 ---- ---- ---- ---- 1.6340 +.0865 1.5475 575 ---- ---- ---- ---- 1.6795 +.0880 1.5915 600 ---- ---- ---- ---- 1.9085 +.0915 1.8170 625 ---- ---- ---- ---- 2.1440 +.0955 2.0485 650 ---- ---- ---- ---- 2.3845 +.0990 2.2855 675 ---- ---- ---- ---- 2.6290 +.1020 2.5270 700 ---- ---- ---- ---- 2.8770 +.1045 2.7725 725 ---- ---- ---- ---- 3.1270 +.1060 3.0210 750 ---- ---- ---- ---- 3.3770 +.1060 3.2710 775 ---- ---- ---- ---- 3.6270 +.1060 3.5210 800 ---- ---- ---- ---- 3.8770 +.1060 3.7710 825 ---- ---- ---- ---- 4.1270 +.1060 4.0210 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 ---- ---- ---- ---- .0045 +.0010 .0035 200 ---- ---- ---- ---- .0100 +.0015 .0085 220 ---- ---- ---- ---- .0180 +.0025 .0155 225 ---- ---- ---- ---- .0205 +.0030 .0175 230 ---- ---- ---- ---- .0230 +.0030 .0200 235 ---- ---- ---- ---- .0265 +.0040 .0225 240 ---- ---- ---- ---- .0295 +.0040 .0255 245 ---- ---- ---- ---- .0335 +.0045 .0290 250 ---- ---- ---- ---- .0375 +.0050 .0325 255 ---- ---- ---- ---- .0420 +.0055 .0365 260 ---- ---- ---- ---- .0465 +.0060 .0405 265 ---- ---- ---- ---- .0520 +.0070 .0450 270 ---- ---- ---- ---- .0575 +.0075 .0500 275 ---- ---- ---- ---- .0635 +.0080 .0555 280 ---- ---- ---- ---- .0700 +.0090 .0610 285 ---- ---- ---- ---- .0765 +.0095 .0670 290 ---- ---- ---- ---- .0840 +.0105 .0735 295 ---- ---- ---- ---- .0920 +.0115 .0805 300 ---- ---- ---- ---- .1005 +.0125 .0880 305 ---- ---- ---- ---- .1095 +.0130 .0965 310 ---- ---- ---- ---- .1190 +.0140 .1050 315 ---- ---- ---- ---- .1290 +.0150 .1140 320 ---- ---- ---- ---- .1400 +.0165 .1235 325 ---- ---- ---- ---- .1515 +.0175 .1340 330 ---- ---- ---- ---- .1635 +.0185 .1450 335 ---- ---- ---- ---- .1765 +.0200 .1565 340 ---- ---- ---- ---- .1900 +.0210 .1690 345 ---- ---- ---- ---- .2040 +.0220 .1820 350 ---- ---- ---- ---- .2190 +.0235 .1955 355 ---- ---- ---- ---- .2350 +.0250 .2100 360 ---- ---- ---- ---- .2515 +.0265 .2250 4 365 ---- ---- ---- ---- .2690 +.0280 .2410 370 ---- ---- ---- ---- .2875 +.0295 .2580 375 ---- ---- ---- ---- .3065 +.0310 .2755 380 ---- ---- ---- ---- .3265 +.0325 .2940 385 ---- ---- ---- ---- .3475 +.0340 .3135 390 ---- ---- ---- ---- .3695 +.0360 .3335 395 ---- ---- ---- ---- .3920 +.0370 .3550 400 ---- ---- ---- ---- .4155 +.0385 .3770 405 ---- ---- ---- ---- .4400 +.0405 .3995 410 ---- ---- ---- ---- .4655 +.0420 .4235 415 ---- ---- ---- ---- .4920 +.0440 .4480 420 ---- ---- ---- ---- .5190 +.0455 .4735 425 ---- ---- ---- ---- .5475 +.0475 .5000 430 ---- ---- ---- ---- .5765 +.0490 .5275 435 ---- ---- ---- ---- .6060 +.0505 .5555 440 ---- ---- ---- ---- .6370 +.0520 .5850 445 ---- ---- ---- ---- .6685 +.0535 .6150 450 ---- ---- ---- ---- .7005 +.0550 .6455 455 ---- ---- ---- ---- .7340 +.0570 .6770 460 ---- ---- ---- ---- .7675 +.0580 .7095 465 ---- ---- ---- ---- .8025 +.0600 .7425 470 ---- ---- ---- ---- .8375 +.0610 .7765 475 ---- ---- ---- ---- .8735 +.0625 .8110 480 ---- ---- ---- ---- .9100 +.0640 .8460 485 ---- ---- ---- ---- .9475 +.0655 .8820 490 ---- ---- ---- ---- .9855 +.0670 .9185 495 ---- ---- ---- ---- 1.0240 +.0680 .9560 500 ---- ---- ---- ---- 1.0630 +.0695 .9935 505 ---- ---- ---- ---- 1.1025 +.0710 1.0315 510 ---- ---- ---- ---- 1.1425 +.0720 1.0705 515 ---- ---- ---- ---- 1.1825 +.0725 1.1100 520 ---- ---- ---- ---- 1.2235 +.0740 1.1495 525 ---- ---- ---- ---- 1.2650 +.0750 1.1900 530 ---- ---- ---- ---- 1.3070 +.0765 1.2305 535 ---- ---- ---- ---- 1.3490 +.0775 1.2715 540 ---- ---- ---- ---- 1.3915 +.0785 1.3130 545 ---- ---- ---- ---- 1.4345 +.0795 1.3550 550 ---- ---- ---- ---- 1.4775 +.0805 1.3970 555 ---- ---- ---- ---- 1.5210 +.0815 1.4395 560 ---- ---- ---- ---- 1.5650 +.0825 1.4825 565 ---- ---- ---- ---- 1.6090 +.0830 1.5260 570 ---- ---- ---- ---- 1.6535 +.0840 1.5695 575 ---- ---- ---- ---- 1.6980 +.0845 1.6135 600 ---- ---- ---- ---- 1.9255 +.0890 1.8365 625 ---- ---- ---- ---- 2.1580 +.0920 2.0660 650 ---- ---- ---- ---- 2.3955 +.0955 2.3000 675 ---- ---- ---- ---- 2.6365 +.0980 2.5385 700 ---- ---- ---- ---- 2.8805 +.1005 2.7800 725 ---- ---- ---- ---- 3.1275 +.1030 3.0245 750 ---- ---- ---- ---- 3.3770 +.1055 3.2715 775 ---- ---- ---- ---- 3.6270 +.1060 3.5210 800 ---- ---- ---- ---- 3.8770 +.1060 3.7710 825 ---- ---- ---- ---- 4.1270 +.1060 4.0210 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 ---- ---- ---- ---- .0060 +.0010 .0050 200 ---- ---- ---- ---- .0130 +.0020 .0110 220 ---- ---- ---- ---- .0220 +.0030 .0190 225 ---- ---- ---- ---- .0250 +.0030 .0220 230 ---- ---- ---- ---- .0285 +.0040 .0245 235 ---- ---- ---- ---- .0320 +.0040 .0280 240 ---- ---- ---- ---- .0355 +.0045 .0310 245 ---- ---- ---- ---- .0400 +.0050 .0350 250 ---- ---- ---- ---- .0445 +.0055 .0390 255 ---- ---- ---- ---- .0495 +.0065 .0430 260 ---- ---- ---- ---- .0545 +.0065 .0480 265 ---- ---- ---- ---- .0605 +.0075 .0530 270 ---- ---- ---- ---- .0665 +.0080 .0585 275 ---- ---- ---- ---- .0730 +.0090 .0640 280 ---- ---- ---- ---- .0800 +.0095 .0705 285 ---- ---- ---- ---- .0875 +.0105 .0770 290 ---- ---- ---- ---- .0950 +.0110 .0840 295 ---- ---- ---- ---- .1035 +.0120 .0915 300 ---- ---- ---- ---- .1125 +.0130 .0995 305 ---- ---- ---- ---- .1220 +.0135 .1085 310 ---- ---- ---- ---- .1320 +.0145 .1175 315 ---- ---- ---- ---- .1430 +.0160 .1270 320 ---- ---- ---- ---- .1540 +.0165 .1375 325 ---- ---- ---- ---- .1660 +.0180 .1480 330 ---- ---- ---- ---- .1785 +.0190 .1595 335 ---- ---- ---- ---- .1920 +.0205 .1715 340 ---- ---- ---- ---- .2060 +.0215 .1845 345 ---- ---- ---- ---- .2205 +.0225 .1980 350 ---- ---- ---- ---- .2360 +.0240 .2120 355 ---- ---- ---- ---- .2525 +.0260 .2265 360 ---- ---- ---- ---- .2695 +.0270 .2425 365 ---- ---- ---- ---- .2870 +.0285 .2585 370 ---- ---- ---- ---- .3055 +.0295 .2760 375 ---- ---- ---- ---- .3250 +.0310 .2940 380 ---- ---- ---- ---- .3455 +.0330 .3125 385 ---- ---- ---- ---- .3665 +.0340 .3325 390 ---- ---- ---- ---- .3885 +.0355 .3530 395 ---- ---- ---- ---- .4115 +.0375 .3740 400 ---- ---- ---- ---- .4350 +.0390 .3960 405 ---- ---- ---- ---- .4595 +.0400 .4195 410 ---- ---- ---- ---- .4850 +.0420 .4430 415 ---- ---- ---- ---- .5115 +.0435 .4680 420 ---- ---- ---- ---- .5385 +.0450 .4935 425 ---- ---- ---- ---- .5670 +.0470 .5200 430 ---- ---- ---- ---- .5960 +.0485 .5475 435 ---- ---- ---- ---- .6255 +.0500 .5755 440 ---- ---- ---- ---- .6560 +.0510 .6050 445 ---- ---- ---- ---- .6875 +.0530 .6345 450 ---- ---- ---- ---- .7195 +.0540 .6655 455 ---- ---- ---- ---- .7525 +.0555 .6970 460 ---- ---- ---- ---- .7865 +.0575 .7290 465 ---- ---- ---- ---- .8205 +.0585 .7620 470 ---- ---- ---- ---- .8560 +.0605 .7955 475 ---- ---- ---- ---- .8915 +.0615 .8300 480 ---- ---- ---- ---- .9280 +.0630 .8650 485 ---- ---- ---- ---- .9650 +.0645 .9005 490 ---- ---- ---- ---- 1.0025 +.0655 .9370 495 ---- ---- ---- ---- 1.0405 +.0665 .9740 500 ---- ---- ---- ---- 1.0795 +.0680 1.0115 505 ---- ---- ---- ---- 1.1185 +.0690 1.0495 510 ---- ---- ---- ---- 1.1580 +.0700 1.0880 515 ---- ---- ---- ---- 1.1985 +.0715 1.1270 520 ---- ---- ---- ---- 1.2390 +.0730 1.1660 525 ---- ---- ---- ---- 1.2800 +.0740 1.2060 530 ---- ---- ---- ---- 1.3215 +.0750 1.2465 535 ---- ---- ---- ---- 1.3630 +.0760 1.2870 540 ---- ---- ---- ---- 1.4055 +.0770 1.3285 545 ---- ---- ---- ---- 1.4480 +.0780 1.3700 550 ---- ---- ---- ---- 1.4905 +.0785 1.4120 555 ---- ---- ---- ---- 1.5340 +.0800 1.4540 575 ---- ---- ---- ---- 1.7095 +.0835 1.6260 600 ---- ---- ---- ---- 1.9350 +.0870 1.8480 625 ---- ---- ---- ---- 2.1660 +.0905 2.0755 650 ---- ---- ---- ---- 2.4015 +.0935 2.3080 675 ---- ---- ---- ---- 2.6410 +.0965 2.5445 700 ---- ---- ---- ---- 2.8835 +.0990 2.7845 725 ---- ---- ---- ---- 3.1290 +.1015 3.0275 750 ---- ---- ---- ---- 3.3770 +.1040 3.2730 775 ---- ---- ---- ---- 3.6270 +.1060 3.5210 800 ---- ---- ---- ---- 3.8770 +.1060 3.7710 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 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0075 +.0010 .0065 200 ---- ---- ---- ---- .0155 +.0020 .0135 225 ---- ---- ---- ---- .0295 +.0035 .0260 230 ---- ---- ---- ---- .0335 +.0045 .0290 235 ---- ---- ---- ---- .0375 +.0050 .0325 240 ---- ---- ---- ---- .0415 +.0050 .0365 245 ---- ---- ---- ---- .0460 +.0055 .0405 250 ---- ---- ---- ---- .0510 +.0060 .0450 255 ---- ---- ---- ---- .0565 +.0065 .0500 260 ---- ---- ---- ---- .0620 +.0070 .0550 265 ---- ---- ---- ---- .0685 +.0080 .0605 270 ---- ---- ---- ---- .0750 +.0085 .0665 275 ---- ---- ---- ---- .0820 +.0095 .0725 280 ---- ---- ---- ---- .0895 +.0100 .0795 285 ---- ---- ---- ---- .0970 +.0105 .0865 290 ---- ---- ---- ---- .1055 +.0115 .0940 295 ---- ---- ---- ---- .1145 +.0125 .1020 300 ---- ---- ---- ---- .1240 +.0135 .1105 305 ---- ---- ---- ---- .1340 +.0145 .1195 310 ---- ---- ---- ---- .1445 +.0155 .1290 315 ---- ---- ---- ---- .1555 +.0160 .1395 320 ---- ---- ---- ---- .1675 +.0175 .1500 325 ---- ---- ---- ---- .1800 +.0185 .1615 330 ---- ---- ---- ---- .1930 +.0200 .1730 335 ---- ---- ---- ---- .2065 +.0205 .1860 340 ---- ---- ---- ---- .2210 +.0220 .1990 345 ---- ---- ---- ---- .2360 +.0230 .2130 350 ---- ---- ---- ---- .2520 +.0245 .2275 355 ---- ---- ---- ---- .2685 +.0260 .2425 360 ---- ---- ---- ---- .2855 +.0270 .2585 365 ---- ---- ---- ---- .3040 +.0285 .2755 370 ---- ---- ---- ---- .3230 +.0300 .2930 375 ---- ---- ---- ---- .3425 +.0315 .3110 380 ---- ---- ---- ---- .3630 +.0325 .3305 385 ---- ---- ---- ---- .3845 +.0340 .3505 390 ---- ---- ---- ---- .4065 +.0355 .3710 395 ---- ---- ---- ---- .4295 +.0370 .3925 400 ---- ---- ---- ---- .4535 +.0385 .4150 405 ---- ---- ---- ---- .4785 +.0400 .4385 410 ---- ---- ---- ---- .5040 +.0415 .4625 415 ---- ---- ---- ---- .5305 +.0430 .4875 420 ---- ---- ---- ---- .5580 +.0450 .5130 425 ---- ---- ---- ---- .5860 +.0460 .5400 430 ---- ---- ---- ---- .6150 +.0475 .5675 435 ---- ---- ---- ---- .6445 +.0490 .5955 440 ---- ---- ---- ---- .6755 +.0510 .6245 445 ---- ---- ---- ---- .7065 +.0520 .6545 450 ---- ---- ---- ---- .7390 +.0535 .6855 455 ---- ---- ---- ---- .7720 +.0550 .7170 460 ---- ---- ---- ---- .8055 +.0565 .7490 465 ---- ---- ---- ---- .8395 +.0575 .7820 470 ---- ---- ---- ---- .8745 +.0590 .8155 475 ---- ---- ---- ---- .9105 +.0605 .8500 480 ---- ---- ---- ---- .9465 +.0615 .8850 485 ---- ---- ---- ---- .9835 +.0630 .9205 490 ---- ---- ---- ---- 1.0210 +.0645 .9565 495 ---- ---- ---- ---- 1.0590 +.0655 .9935 500 ---- ---- ---- ---- 1.0975 +.0665 1.0310 505 ---- ---- ---- ---- 1.1365 +.0680 1.0685 510 ---- ---- ---- ---- 1.1760 +.0690 1.1070 515 ---- ---- ---- ---- 1.2160 +.0700 1.1460 520 ---- ---- ---- ---- 1.2560 +.0710 1.1850 525 ---- ---- ---- ---- 1.2970 +.0720 1.2250 530 ---- ---- ---- ---- 1.3380 +.0730 1.2650 535 ---- ---- ---- ---- 1.3795 +.0740 1.3055 540 ---- ---- ---- ---- 1.4215 +.0750 1.3465 545 ---- ---- ---- ---- 1.4640 +.0760 1.3880 550 ---- ---- ---- ---- 1.5065 +.0770 1.4295 555 ---- ---- ---- ---- 1.5495 +.0780 1.4715 575 ---- ---- ---- ---- 1.7240 +.0810 1.6430 600 ---- ---- ---- ---- 1.9485 +.0850 1.8635 625 ---- ---- ---- ---- 2.1785 +.0890 2.0895 650 ---- ---- ---- ---- 2.4130 +.0920 2.3210 675 ---- ---- ---- ---- 2.6510 +.0945 2.5565 700 ---- ---- ---- ---- 2.8925 +.0970 2.7955 725 ---- ---- ---- ---- 3.1370 +.0995 3.0375 750 ---- ---- ---- ---- 3.3840 +.1020 3.2820 775 ---- ---- ---- ---- 3.6330 +.1040 3.5290 800 ---- ---- ---- ---- 3.8830 +.1050 3.7780 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0095 +.0015 .0080 200 ---- ---- ---- ---- .0190 +.0025 .0165 225 ---- ---- ---- ---- .0350 +.0045 .0305 230 ---- ---- ---- ---- .0390 +.0045 .0345 235 ---- ---- ---- ---- .0430 +.0050 .0380 240 ---- ---- ---- ---- .0480 +.0055 .0425 245 ---- ---- ---- ---- .0530 +.0060 .0470 250 ---- ---- ---- ---- .0585 +.0070 .0515 255 ---- ---- ---- ---- .0640 +.0070 .0570 260 ---- ---- ---- ---- .0700 +.0075 .0625 265 ---- ---- ---- ---- .0770 +.0085 .0685 270 ---- ---- ---- ---- .0840 +.0095 .0745 275 ---- ---- ---- ---- .0910 +.0095 .0815 280 ---- ---- ---- ---- .0990 +.0105 .0885 285 ---- ---- ---- ---- .1075 +.0115 .0960 290 ---- ---- ---- ---- .1160 +.0120 .1040 295 ---- ---- ---- ---- .1255 +.0130 .1125 300 ---- ---- ---- ---- .1355 +.0140 .1215 305 ---- ---- ---- ---- .1460 +.0150 .1310 310 ---- ---- ---- ---- .1570 +.0160 .1410 315 ---- ---- ---- ---- .1685 +.0170 .1515 320 ---- ---- ---- ---- .1805 +.0180 .1625 325 ---- ---- ---- ---- .1930 +.0185 .1745 330 ---- ---- ---- ---- .2065 +.0200 .1865 335 ---- ---- ---- ---- .2205 +.0210 .1995 340 ---- ---- ---- ---- .2355 +.0225 .2130 345 ---- ---- ---- ---- .2510 +.0235 .2275 350 ---- ---- ---- ---- .2670 +.0250 .2420 355 ---- ---- ---- ---- .2840 +.0260 .2580 360 ---- ---- ---- ---- .3015 +.0275 .2740 365 ---- ---- ---- ---- .3200 +.0290 .2910 370 ---- ---- ---- ---- .3390 +.0300 .3090 375 ---- ---- ---- ---- .3590 +.0315 .3275 380 ---- ---- ---- ---- .3800 +.0330 .3470 385 ---- ---- ---- ---- .4015 +.0340 .3675 390 ---- ---- ---- ---- .4240 +.0355 .3885 395 ---- ---- ---- ---- .4470 +.0370 .4100 400 ---- ---- ---- ---- .4710 +.0385 .4325 405 ---- ---- ---- ---- .4960 +.0400 .4560 410 ---- ---- ---- ---- .5215 +.0410 .4805 415 ---- ---- ---- ---- .5480 +.0425 .5055 420 ---- ---- ---- ---- .5755 +.0445 .5310 425 ---- ---- ---- ---- .6035 +.0460 .5575 430 ---- ---- ---- ---- .6325 +.0475 .5850 435 ---- ---- ---- ---- .6620 +.0490 .6130 440 ---- ---- ---- ---- .6920 +.0500 .6420 445 ---- ---- ---- ---- .7230 +.0515 .6715 450 ---- ---- ---- ---- .7550 +.0530 .7020 455 ---- ---- ---- ---- .7875 +.0545 .7330 460 ---- ---- ---- ---- .8205 +.0555 .7650 465 ---- ---- ---- ---- .8545 +.0570 .7975 470 ---- ---- ---- ---- .8890 +.0585 .8305 475 ---- ---- ---- ---- .9240 +.0595 .8645 480 ---- ---- ---- ---- .9595 +.0605 .8990 485 ---- ---- ---- ---- .9960 +.0620 .9340 490 ---- ---- ---- ---- 1.0330 +.0635 .9695 495 ---- ---- ---- ---- 1.0705 +.0650 1.0055 500 ---- ---- ---- ---- 1.1085 +.0660 1.0425 505 ---- ---- ---- ---- 1.1470 +.0670 1.0800 510 ---- ---- ---- ---- 1.1860 +.0680 1.1180 515 ---- ---- ---- ---- 1.2255 +.0695 1.1560 520 ---- ---- ---- ---- 1.2655 +.0705 1.1950 525 ---- ---- ---- ---- 1.3060 +.0715 1.2345 550 ---- ---- ---- ---- 1.5140 +.0765 1.4375 575 ---- ---- ---- ---- 1.7310 +.0805 1.6505 600 ---- ---- ---- ---- 1.9550 +.0845 1.8705 625 ---- ---- ---- ---- 2.1845 +.0875 2.0970 650 ---- ---- ---- ---- 2.4185 +.0905 2.3280 675 ---- ---- ---- ---- 2.6565 +.0935 2.5630 700 ---- ---- ---- ---- 2.8975 +.0960 2.8015 725 ---- ---- ---- ---- 3.1405 +.0980 3.0425 750 ---- ---- ---- ---- 3.3865 +.1005 3.2860 775 ---- ---- ---- ---- 3.6340 +.1025 3.5315 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0050 +.0005 .0045 175 ---- ---- ---- ---- .0115 +.0015 .0100 200 ---- ---- ---- ---- .0230 +.0025 .0205 225 ---- ---- ---- ---- .0405 +.0045 .0360 230 ---- ---- ---- ---- .0450 +.0050 .0400 235 ---- ---- ---- ---- .0500 +.0055 .0445 240 ---- ---- ---- ---- .0550 +.0060 .0490 245 ---- ---- ---- ---- .0605 +.0065 .0540 250 ---- ---- ---- ---- .0665 +.0070 .0595 255 ---- ---- ---- ---- .0725 +.0075 .0650 260 ---- ---- ---- ---- .0795 +.0085 .0710 265 ---- ---- ---- ---- .0865 +.0090 .0775 270 ---- ---- ---- ---- .0940 +.0100 .0840 275 ---- ---- ---- ---- .1020 +.0105 .0915 280 ---- ---- ---- ---- .1100 +.0110 .0990 285 ---- ---- ---- ---- .1190 +.0120 .1070 290 ---- ---- ---- ---- .1285 +.0130 .1155 295 ---- ---- ---- ---- .1380 +.0135 .1245 300 ---- ---- ---- ---- .1485 +.0145 .1340 305 ---- ---- ---- ---- .1595 +.0155 .1440 310 ---- ---- ---- ---- .1710 +.0165 .1545 315 ---- ---- ---- ---- .1825 +.0170 .1655 320 ---- ---- ---- ---- .1955 +.0185 .1770 325 ---- ---- ---- ---- .2085 +.0195 .1890 330 ---- ---- ---- ---- .2225 +.0205 .2020 335 ---- ---- ---- ---- .2370 +.0220 .2150 340 ---- ---- ---- ---- .2520 +.0230 .2290 345 ---- ---- ---- ---- .2680 +.0240 .2440 350 ---- ---- ---- ---- .2845 +.0255 .2590 355 ---- ---- ---- ---- .3015 +.0265 .2750 360 ---- ---- ---- ---- .3195 +.0275 .2920 365 ---- ---- ---- ---- .3385 +.0290 .3095 370 ---- ---- ---- ---- .3580 +.0305 .3275 375 ---- ---- ---- ---- .3780 +.0315 .3465 380 ---- ---- ---- ---- .3990 +.0330 .3660 385 ---- ---- ---- ---- .4210 +.0345 .3865 390 ---- ---- ---- ---- .4435 +.0355 .4080 395 ---- ---- ---- ---- .4670 +.0370 .4300 400 ---- ---- ---- ---- .4910 +.0380 .4530 405 ---- ---- ---- ---- .5160 +.0395 .4765 410 ---- ---- ---- ---- .5420 +.0410 .5010 415 ---- ---- ---- ---- .5685 +.0425 .5260 420 ---- ---- ---- ---- .5960 +.0440 .5520 425 ---- ---- ---- ---- .6240 +.0455 .5785 430 ---- ---- ---- ---- .6530 +.0470 .6060 435 ---- ---- ---- ---- .6825 +.0480 .6345 440 ---- ---- ---- ---- .7130 +.0495 .6635 445 ---- ---- ---- ---- .7440 +.0510 .6930 450 ---- ---- ---- ---- .7755 +.0520 .7235 455 ---- ---- ---- ---- .8080 +.0535 .7545 460 ---- ---- ---- ---- .8410 +.0550 .7860 465 ---- ---- ---- ---- .8750 +.0565 .8185 470 ---- ---- ---- ---- .9090 +.0575 .8515 475 ---- ---- ---- ---- .9440 +.0585 .8855 480 ---- ---- ---- ---- .9795 +.0600 .9195 485 ---- ---- ---- ---- 1.0160 +.0615 .9545 490 ---- ---- ---- ---- 1.0525 +.0625 .9900 495 ---- ---- ---- ---- 1.0900 +.0635 1.0265 500 ---- ---- ---- ---- 1.1275 +.0645 1.0630 505 ---- ---- ---- ---- 1.1660 +.0660 1.1000 510 ---- ---- ---- ---- 1.2050 +.0670 1.1380 515 ---- ---- ---- ---- 1.2440 +.0680 1.1760 520 ---- ---- ---- ---- 1.2840 +.0690 1.2150 525 ---- ---- ---- ---- 1.3240 +.0700 1.2540 550 ---- ---- ---- ---- 1.5310 +.0745 1.4565 575 ---- ---- ---- ---- 1.7470 +.0790 1.6680 600 ---- ---- ---- ---- 1.9700 +.0830 1.8870 625 ---- ---- ---- ---- 2.1985 +.0865 2.1120 650 ---- ---- ---- ---- 2.4315 +.0890 2.3425 675 ---- ---- ---- ---- 2.6680 +.0915 2.5765 700 ---- ---- ---- ---- 2.9080 +.0945 2.8135 725 ---- ---- ---- ---- 3.1500 +.0960 3.0540 750 ---- ---- ---- ---- 3.3945 +.0980 3.2965 775 ---- ---- ---- ---- 3.6410 +.1000 3.5410 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 +.0005 .0020 150 ---- ---- ---- ---- .0060 +.0005 .0055 175 ---- ---- ---- ---- .0135 +.0015 .0120 200 ---- ---- ---- ---- .0265 +.0030 .0235 225 ---- ---- ---- ---- .0455 +.0045 .0410 230 ---- ---- ---- ---- .0505 +.0055 .0450 235 ---- ---- ---- ---- .0555 +.0055 .0500 240 ---- ---- ---- ---- .0610 +.0065 .0545 245 ---- ---- ---- ---- .0670 +.0070 .0600 250 ---- ---- ---- ---- .0730 +.0075 .0655 255 ---- ---- ---- ---- .0795 +.0080 .0715 260 ---- ---- ---- ---- .0865 +.0085 .0780 265 ---- ---- ---- ---- .0940 +.0090 .0850 270 ---- ---- ---- ---- .1020 +.0100 .0920 275 ---- ---- ---- ---- .1100 +.0105 .0995 280 ---- ---- ---- ---- .1190 +.0115 .1075 285 ---- ---- ---- ---- .1280 +.0120 .1160 290 ---- ---- ---- ---- .1380 +.0135 .1245 295 ---- ---- ---- ---- .1480 +.0140 .1340 300 ---- ---- ---- ---- .1585 +.0150 .1435 305 ---- ---- ---- ---- .1700 +.0160 .1540 310 ---- ---- ---- ---- .1815 +.0165 .1650 315 ---- ---- ---- ---- .1940 +.0180 .1760 320 ---- ---- ---- ---- .2070 +.0190 .1880 325 ---- ---- ---- ---- .2205 +.0200 .2005 330 ---- ---- ---- ---- .2345 +.0210 .2135 335 ---- ---- ---- ---- .2490 +.0220 .2270 340 ---- ---- ---- ---- .2645 +.0230 .2415 345 ---- ---- ---- ---- .2805 +.0240 .2565 350 ---- ---- ---- ---- .2975 +.0255 .2720 355 ---- ---- ---- ---- .3150 +.0270 .2880 360 ---- ---- ---- ---- .3330 +.0280 .3050 365 ---- ---- ---- ---- .3520 +.0290 .3230 370 ---- ---- ---- ---- .3715 +.0305 .3410 375 ---- ---- ---- ---- .3920 +.0315 .3605 380 ---- ---- ---- ---- .4130 +.0330 .3800 385 ---- ---- ---- ---- .4350 +.0340 .4010 390 ---- ---- ---- ---- .4580 +.0355 .4225 395 ---- ---- ---- ---- .4815 +.0370 .4445 400 ---- ---- ---- ---- .5055 +.0380 .4675 405 ---- ---- ---- ---- .5310 +.0400 .4910 410 ---- ---- ---- ---- .5565 +.0410 .5155 415 ---- ---- ---- ---- .5830 +.0420 .5410 420 ---- ---- ---- ---- .6105 +.0435 .5670 425 ---- ---- ---- ---- .6385 +.0450 .5935 430 ---- ---- ---- ---- .6675 +.0465 .6210 435 ---- ---- ---- ---- .6970 +.0480 .6490 440 ---- ---- ---- ---- .7270 +.0490 .6780 445 ---- ---- ---- ---- .7580 +.0505 .7075 450 ---- ---- ---- ---- .7900 +.0520 .7380 455 ---- ---- ---- ---- .8220 +.0530 .7690 460 ---- ---- ---- ---- .8550 +.0540 .8010 465 ---- ---- ---- ---- .8885 +.0555 .8330 470 ---- ---- ---- ---- .9230 +.0570 .8660 475 ---- ---- ---- ---- .9580 +.0585 .8995 480 ---- ---- ---- ---- .9930 +.0590 .9340 485 ---- ---- ---- ---- 1.0295 +.0605 .9690 490 ---- ---- ---- ---- 1.0660 +.0620 1.0040 495 ---- ---- ---- ---- 1.1030 +.0630 1.0400 500 ---- ---- ---- ---- 1.1405 +.0640 1.0765 505 ---- ---- ---- ---- 1.1785 +.0650 1.1135 510 ---- ---- ---- ---- 1.2175 +.0660 1.1515 515 ---- ---- ---- ---- 1.2565 +.0670 1.1895 520 ---- ---- ---- ---- 1.2960 +.0680 1.2280 525 ---- ---- ---- ---- 1.3360 +.0690 1.2670 550 ---- ---- ---- ---- 1.5420 +.0740 1.4680 575 ---- ---- ---- ---- 1.7565 +.0780 1.6785 600 ---- ---- ---- ---- 1.9785 +.0820 1.8965 625 ---- ---- ---- ---- 2.2060 +.0850 2.1210 650 ---- ---- ---- ---- 2.4380 +.0880 2.3500 675 ---- ---- ---- ---- 2.6735 +.0905 2.5830 700 ---- ---- ---- ---- 2.9125 +.0930 2.8195 725 ---- ---- ---- ---- 3.1540 +.0955 3.0585 750 ---- ---- ---- ---- 3.3975 +.0975 3.3000 775 ---- ---- ---- ---- 3.6430 +.0990 3.5440 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0030 +.0005 .0025 150 ---- ---- ---- ---- .0075 +.0010 .0065 175 ---- ---- ---- ---- .0160 +.0015 .0145 200 ---- ---- ---- ---- .0305 +.0035 .0270 225 ---- ---- ---- ---- .0515 +.0055 .0460 230 ---- ---- ---- ---- .0565 +.0055 .0510 235 ---- ---- ---- ---- .0620 +.0060 .0560 240 ---- ---- ---- ---- .0680 +.0070 .0610 245 ---- ---- ---- ---- .0740 +.0070 .0670 250 ---- ---- ---- ---- .0810 +.0080 .0730 255 ---- ---- ---- ---- .0880 +.0085 .0795 260 ---- ---- ---- ---- .0950 +.0090 .0860 265 ---- ---- ---- ---- .1030 +.0095 .0935 270 ---- ---- ---- ---- .1115 +.0105 .1010 275 ---- ---- ---- ---- .1200 +.0115 .1085 280 ---- ---- ---- ---- .1290 +.0120 .1170 285 ---- ---- ---- ---- .1385 +.0125 .1260 290 ---- ---- ---- ---- .1485 +.0135 .1350 295 ---- ---- ---- ---- .1595 +.0145 .1450 300 ---- ---- ---- ---- .1705 +.0155 .1550 305 ---- ---- ---- ---- .1820 +.0165 .1655 310 ---- ---- ---- ---- .1940 +.0170 .1770 315 ---- ---- ---- ---- .2065 +.0180 .1885 320 ---- ---- ---- ---- .2200 +.0190 .2010 325 ---- ---- ---- ---- .2340 +.0205 .2135 330 ---- ---- ---- ---- .2485 +.0215 .2270 335 ---- ---- ---- ---- .2635 +.0225 .2410 340 ---- ---- ---- ---- .2790 +.0235 .2555 345 ---- ---- ---- ---- .2955 +.0245 .2710 350 ---- ---- ---- ---- .3125 +.0255 .2870 355 ---- ---- ---- ---- .3300 +.0265 .3035 360 ---- ---- ---- ---- .3485 +.0280 .3205 365 ---- ---- ---- ---- .3680 +.0295 .3385 370 ---- ---- ---- ---- .3875 +.0300 .3575 375 ---- ---- ---- ---- .4085 +.0320 .3765 380 ---- ---- ---- ---- .4300 +.0330 .3970 385 ---- ---- ---- ---- .4520 +.0345 .4175 390 ---- ---- ---- ---- .4750 +.0355 .4395 395 ---- ---- ---- ---- .4985 +.0370 .4615 400 ---- ---- ---- ---- .5230 +.0380 .4850 405 ---- ---- ---- ---- .5480 +.0395 .5085 410 ---- ---- ---- ---- .5740 +.0405 .5335 415 ---- ---- ---- ---- .6010 +.0425 .5585 420 ---- ---- ---- ---- .6285 +.0435 .5850 425 ---- ---- ---- ---- .6565 +.0450 .6115 430 ---- ---- ---- ---- .6855 +.0465 .6390 435 ---- ---- ---- ---- .7150 +.0475 .6675 440 ---- ---- ---- ---- .7450 +.0485 .6965 445 ---- ---- ---- ---- .7760 +.0500 .7260 450 ---- ---- ---- ---- .8075 +.0510 .7565 455 ---- ---- ---- ---- .8400 +.0525 .7875 460 ---- ---- ---- ---- .8730 +.0535 .8195 465 ---- ---- ---- ---- .9065 +.0550 .8515 470 ---- ---- ---- ---- .9405 +.0560 .8845 475 ---- ---- ---- ---- .9755 +.0575 .9180 480 ---- ---- ---- ---- 1.0110 +.0585 .9525 485 ---- ---- ---- ---- 1.0470 +.0600 .9870 490 ---- ---- ---- ---- 1.0835 +.0610 1.0225 495 ---- ---- ---- ---- 1.1205 +.0620 1.0585 500 ---- ---- ---- ---- 1.1580 +.0630 1.0950 505 ---- ---- ---- ---- 1.1960 +.0645 1.1315 510 ---- ---- ---- ---- 1.2345 +.0655 1.1690 515 ---- ---- ---- ---- 1.2735 +.0665 1.2070 520 ---- ---- ---- ---- 1.3125 +.0670 1.2455 525 ---- ---- ---- ---- 1.3525 +.0680 1.2845 550 ---- ---- ---- ---- 1.5580 +.0730 1.4850 575 ---- ---- ---- ---- 1.7715 +.0765 1.6950 600 ---- ---- ---- ---- 1.9925 +.0805 1.9120 625 ---- ---- ---- ---- 2.2190 +.0835 2.1355 650 ---- ---- ---- ---- 2.4505 +.0865 2.3640 675 ---- ---- ---- ---- 2.6850 +.0890 2.5960 700 ---- ---- ---- ---- 2.9230 +.0915 2.8315 725 ---- ---- ---- ---- 3.1635 +.0935 3.0700 750 ---- ---- ---- ---- 3.4065 +.0960 3.3105 775 ---- ---- ---- ---- 3.6510 +.0975 3.5535 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 ---- ---- ---- ---- .0090 +.0010 .0080 175 ---- ---- ---- ---- .0190 +.0020 .0170 200 ---- ---- ---- ---- .0345 +.0035 .0310 225 ---- ---- ---- ---- .0575 +.0055 .0520 230 ---- ---- ---- ---- .0630 +.0060 .0570 235 ---- ---- ---- ---- .0690 +.0065 .0625 240 ---- ---- ---- ---- .0750 +.0070 .0680 245 ---- ---- ---- ---- .0820 +.0080 .0740 250 ---- ---- ---- ---- .0890 +.0085 .0805 255 ---- ---- ---- ---- .0960 +.0085 .0875 260 ---- ---- ---- ---- .1040 +.0095 .0945 265 ---- ---- ---- ---- .1120 +.0100 .1020 270 ---- ---- ---- ---- .1210 +.0110 .1100 275 ---- ---- ---- ---- .1300 +.0120 .1180 280 ---- ---- ---- ---- .1395 +.0125 .1270 285 ---- ---- ---- ---- .1495 +.0135 .1360 290 ---- ---- ---- ---- .1595 +.0140 .1455 295 ---- ---- ---- ---- .1705 +.0145 .1560 300 ---- ---- ---- ---- .1820 +.0155 .1665 305 ---- ---- ---- ---- .1940 +.0165 .1775 310 ---- ---- ---- ---- .2065 +.0175 .1890 315 ---- ---- ---- ---- .2195 +.0185 .2010 320 ---- ---- ---- ---- .2330 +.0195 .2135 325 ---- ---- ---- ---- .2470 +.0205 .2265 330 ---- ---- ---- ---- .2620 +.0215 .2405 335 ---- ---- ---- ---- .2770 +.0225 .2545 340 ---- ---- ---- ---- .2930 +.0235 .2695 345 ---- ---- ---- ---- .3095 +.0245 .2850 350 ---- ---- ---- ---- .3270 +.0260 .3010 355 ---- ---- ---- ---- .3450 +.0270 .3180 360 ---- ---- ---- ---- .3635 +.0280 .3355 365 ---- ---- ---- ---- .3830 +.0295 .3535 370 ---- ---- ---- ---- .4030 +.0305 .3725 375 ---- ---- ---- ---- .4240 +.0320 .3920 380 ---- ---- ---- ---- .4455 +.0330 .4125 385 ---- ---- ---- ---- .4675 +.0340 .4335 390 ---- ---- ---- ---- .4905 +.0355 .4550 395 ---- ---- ---- ---- .5145 +.0370 .4775 400 ---- ---- ---- ---- .5390 +.0380 .5010 405 ---- ---- ---- ---- .5640 +.0390 .5250 410 ---- ---- ---- ---- .5900 +.0405 .5495 415 ---- ---- ---- ---- .6170 +.0420 .5750 420 ---- ---- ---- ---- .6445 +.0435 .6010 425 ---- ---- ---- ---- .6725 +.0445 .6280 430 ---- ---- ---- ---- .7015 +.0460 .6555 435 ---- ---- ---- ---- .7310 +.0470 .6840 440 ---- ---- ---- ---- .7610 +.0480 .7130 445 ---- ---- ---- ---- .7920 +.0495 .7425 450 ---- ---- ---- ---- .8235 +.0505 .7730 455 ---- ---- ---- ---- .8560 +.0520 .8040 460 ---- ---- ---- ---- .8885 +.0530 .8355 465 ---- ---- ---- ---- .9220 +.0545 .8675 470 ---- ---- ---- ---- .9560 +.0555 .9005 475 ---- ---- ---- ---- .9910 +.0570 .9340 480 ---- ---- ---- ---- 1.0260 +.0580 .9680 485 ---- ---- ---- ---- 1.0615 +.0585 1.0030 490 ---- ---- ---- ---- 1.0980 +.0600 1.0380 495 ---- ---- ---- ---- 1.1350 +.0610 1.0740 500 ---- ---- ---- ---- 1.1720 +.0620 1.1100 505 ---- ---- ---- ---- 1.2100 +.0630 1.1470 510 ---- ---- ---- ---- 1.2485 +.0645 1.1840 515 ---- ---- ---- ---- 1.2870 +.0650 1.2220 520 ---- ---- ---- ---- 1.3265 +.0665 1.2600 525 ---- ---- ---- ---- 1.3660 +.0670 1.2990 550 ---- ---- ---- ---- 1.5700 +.0715 1.4985 575 ---- ---- ---- ---- 1.7830 +.0760 1.7070 600 ---- ---- ---- ---- 2.0030 +.0795 1.9235 625 ---- ---- ---- ---- 2.2285 +.0825 2.1460 650 ---- ---- ---- ---- 2.4585 +.0855 2.3730 675 ---- ---- ---- ---- 2.6925 +.0880 2.6045 700 ---- ---- ---- ---- 2.9295 +.0905 2.8390 725 ---- ---- ---- ---- 3.1690 +.0925 3.0765 750 ---- ---- ---- ---- 3.4105 +.0945 3.3160 775 ---- ---- ---- ---- 3.6545 +.0965 3.5580 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 +.0005 .0040 150 ---- ---- ---- ---- .0105 +.0010 .0095 175 ---- ---- ---- ---- .0215 +.0020 .0195 200 ---- ---- ---- ---- .0385 +.0035 .0350 225 ---- ---- ---- ---- .0630 +.0060 .0570 250 ---- ---- ---- ---- .0960 +.0085 .0875 260 ---- ---- ---- ---- .1120 +.0100 .1020 265 ---- ---- ---- ---- .1205 +.0105 .1100 270 ---- ---- ---- ---- .1295 +.0115 .1180 275 ---- ---- ---- ---- .1390 +.0120 .1270 280 ---- ---- ---- ---- .1485 +.0125 .1360 285 ---- ---- ---- ---- .1590 +.0135 .1455 290 ---- ---- ---- ---- .1695 +.0140 .1555 295 ---- ---- ---- ---- .1810 +.0155 .1655 300 ---- ---- ---- ---- .1925 +.0160 .1765 305 ---- ---- ---- ---- .2050 +.0170 .1880 310 ---- ---- ---- ---- .2175 +.0175 .2000 315 ---- ---- ---- ---- .2310 +.0190 .2120 320 ---- ---- ---- ---- .2450 +.0200 .2250 325 ---- ---- ---- ---- .2590 +.0205 .2385 330 ---- ---- ---- ---- .2740 +.0215 .2525 335 ---- ---- ---- ---- .2900 +.0230 .2670 340 ---- ---- ---- ---- .3060 +.0240 .2820 345 ---- ---- ---- ---- .3230 +.0250 .2980 350 ---- ---- ---- ---- .3405 +.0260 .3145 355 ---- ---- ---- ---- .3585 +.0270 .3315 360 ---- ---- ---- ---- .3775 +.0285 .3490 365 ---- ---- ---- ---- .3970 +.0295 .3675 370 ---- ---- ---- ---- .4170 +.0305 .3865 375 ---- ---- ---- ---- .4380 +.0315 .4065 380 ---- ---- ---- ---- .4600 +.0330 .4270 385 ---- ---- ---- ---- .4825 +.0345 .4480 390 ---- ---- ---- ---- .5055 +.0355 .4700 395 ---- ---- ---- ---- .5295 +.0370 .4925 400 ---- ---- ---- ---- .5540 +.0380 .5160 405 ---- ---- ---- ---- .5795 +.0395 .5400 410 ---- ---- ---- ---- .6055 +.0405 .5650 415 ---- ---- ---- ---- .6320 +.0415 .5905 420 ---- ---- ---- ---- .6595 +.0430 .6165 425 ---- ---- ---- ---- .6880 +.0445 .6435 430 ---- ---- ---- ---- .7165 +.0455 .6710 435 ---- ---- ---- ---- .7460 +.0465 .6995 440 ---- ---- ---- ---- .7765 +.0480 .7285 445 ---- ---- ---- ---- .8075 +.0495 .7580 450 ---- ---- ---- ---- .8390 +.0505 .7885 455 ---- ---- ---- ---- .8710 +.0515 .8195 460 ---- ---- ---- ---- .9040 +.0530 .8510 465 ---- ---- ---- ---- .9370 +.0535 .8835 470 ---- ---- ---- ---- .9710 +.0550 .9160 475 ---- ---- ---- ---- 1.0060 +.0565 .9495 480 ---- ---- ---- ---- 1.0410 +.0575 .9835 485 ---- ---- ---- ---- 1.0765 +.0585 1.0180 490 ---- ---- ---- ---- 1.1130 +.0595 1.0535 495 ---- ---- ---- ---- 1.1495 +.0605 1.0890 500 ---- ---- ---- ---- 1.1870 +.0620 1.1250 505 ---- ---- ---- ---- 1.2245 +.0625 1.1620 510 ---- ---- ---- ---- 1.2625 +.0635 1.1990 515 ---- ---- ---- ---- 1.3015 +.0650 1.2365 520 ---- ---- ---- ---- 1.3405 +.0655 1.2750 525 ---- ---- ---- ---- 1.3800 +.0665 1.3135 550 ---- ---- ---- ---- 1.5835 +.0710 1.5125 575 ---- ---- ---- ---- 1.7955 +.0750 1.7205 600 ---- ---- ---- ---- 2.0145 +.0785 1.9360 625 ---- ---- ---- ---- 2.2395 +.0820 2.1575 650 ---- ---- ---- ---- 2.4690 +.0850 2.3840 675 ---- ---- ---- ---- 2.7020 +.0870 2.6150 700 ---- ---- ---- ---- 2.9380 +.0895 2.8485 725 ---- ---- ---- ---- 3.1770 +.0920 3.0850 750 ---- ---- ---- ---- 3.4180 +.0935 3.3245 775 ---- ---- ---- ---- 3.6610 +.0955 3.5655 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0060 +.0010 .0050 175 ---- ---- ---- ---- .0140 +.0015 .0125 200 ---- ---- ---- ---- .0290 +.0030 .0260 225 ---- ---- ---- ---- .0520 +.0050 .0470 250 ---- ---- ---- ---- .0860 +.0085 .0775 275 ---- ---- ---- ---- .1315 +.0115 .1200 280 ---- ---- ---- ---- .1425 +.0125 .1300 285 ---- ---- ---- ---- .1535 +.0135 .1400 290 ---- ---- ---- ---- .1655 +.0145 .1510 295 ---- ---- ---- ---- .1775 +.0150 .1625 300 ---- ---- ---- ---- .1905 +.0160 .1745 305 ---- ---- ---- ---- .2040 +.0170 .1870 310 ---- ---- ---- ---- .2180 +.0180 .2000 315 ---- ---- ---- ---- .2325 +.0185 .2140 320 ---- ---- ---- ---- .2480 +.0200 .2280 325 ---- ---- ---- ---- .2635 +.0210 .2425 330 ---- ---- ---- ---- .2800 +.0220 .2580 335 ---- ---- ---- ---- .2970 +.0230 .2740 340 ---- ---- ---- ---- .3145 +.0240 .2905 345 ---- ---- ---- ---- .3325 +.0250 .3075 350 ---- ---- ---- ---- .3510 +.0260 .3250 355 ---- ---- ---- ---- .3705 +.0275 .3430 360 ---- ---- ---- ---- .3900 +.0285 .3615 365 ---- ---- ---- ---- .4105 +.0295 .3810 370 ---- ---- ---- ---- .4315 +.0305 .4010 375 ---- ---- ---- ---- .4530 +.0315 .4215 380 ---- ---- ---- ---- .4755 +.0330 .4425 385 ---- ---- ---- ---- .4980 +.0340 .4640 390 ---- ---- ---- ---- .5215 +.0355 .4860 395 ---- ---- ---- ---- .5455 +.0365 .5090 400 ---- ---- ---- ---- .5700 +.0375 .5325 405 ---- ---- ---- ---- .5955 +.0390 .5565 410 ---- ---- ---- ---- .6215 +.0405 .5810 415 ---- ---- ---- ---- .6480 +.0415 .6065 420 ---- ---- ---- ---- .6755 +.0430 .6325 425 ---- ---- ---- ---- .7030 +.0440 .6590 430 ---- ---- ---- ---- .7320 +.0455 .6865 435 ---- ---- ---- ---- .7610 +.0465 .7145 440 ---- ---- ---- ---- .7910 +.0475 .7435 445 ---- ---- ---- ---- .8215 +.0485 .7730 450 ---- ---- ---- ---- .8530 +.0500 .8030 455 ---- ---- ---- ---- .8850 +.0515 .8335 460 ---- ---- ---- ---- .9175 +.0525 .8650 465 ---- ---- ---- ---- .9505 +.0535 .8970 470 ---- ---- ---- ---- .9845 +.0550 .9295 475 ---- ---- ---- ---- 1.0185 +.0555 .9630 480 ---- ---- ---- ---- 1.0535 +.0570 .9965 485 ---- ---- ---- ---- 1.0890 +.0580 1.0310 490 ---- ---- ---- ---- 1.1250 +.0590 1.0660 495 ---- ---- ---- ---- 1.1615 +.0600 1.1015 500 ---- ---- ---- ---- 1.1985 +.0610 1.1375 505 ---- ---- ---- ---- 1.2360 +.0620 1.1740 510 ---- ---- ---- ---- 1.2740 +.0630 1.2110 515 ---- ---- ---- ---- 1.3125 +.0640 1.2485 520 ---- ---- ---- ---- 1.3515 +.0650 1.2865 525 ---- ---- ---- ---- 1.3910 +.0660 1.3250 550 ---- ---- ---- ---- 1.5935 +.0700 1.5235 575 ---- ---- ---- ---- 1.8050 +.0740 1.7310 600 ---- ---- ---- ---- 2.0235 +.0775 1.9460 625 ---- ---- ---- ---- 2.2480 +.0810 2.1670 650 ---- ---- ---- ---- 2.4770 +.0835 2.3935 675 ---- ---- ---- ---- 2.7095 +.0860 2.6235 700 ---- ---- ---- ---- 2.9450 +.0880 2.8570 725 ---- ---- ---- ---- 3.1835 +.0905 3.0930 750 ---- ---- ---- ---- 3.4235 +.0925 3.3310 775 ---- ---- ---- ---- 3.6660 +.0945 3.5715 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0060 +.0005 .0055 175 ---- ---- ---- ---- .0145 +.0015 .0130 200 ---- ---- ---- ---- .0300 +.0035 .0265 225 ---- ---- ---- ---- .0540 +.0055 .0485 250 ---- ---- ---- ---- .0885 +.0080 .0805 275 ---- ---- ---- ---- .1355 +.0120 .1235 300 ---- ---- ---- ---- .1960 +.0165 .1795 320 ---- ---- ---- ---- .2545 +.0200 .2345 325 ---- ---- ---- ---- .2705 +.0210 .2495 330 ---- ---- ---- ---- .2870 +.0220 .2650 335 ---- ---- ---- ---- .3040 +.0230 .2810 340 ---- ---- ---- ---- .3220 +.0240 .2980 345 ---- ---- ---- ---- .3405 +.0255 .3150 350 ---- ---- ---- ---- .3595 +.0265 .3330 355 ---- ---- ---- ---- .3790 +.0275 .3515 360 ---- ---- ---- ---- .3990 +.0285 .3705 365 ---- ---- ---- ---- .4200 +.0300 .3900 370 ---- ---- ---- ---- .4410 +.0305 .4105 375 ---- ---- ---- ---- .4630 +.0320 .4310 380 ---- ---- ---- ---- .4855 +.0330 .4525 385 ---- ---- ---- ---- .5085 +.0345 .4740 390 ---- ---- ---- ---- .5320 +.0355 .4965 395 ---- ---- ---- ---- .5565 +.0365 .5200 400 ---- ---- ---- ---- .5815 +.0380 .5435 405 ---- ---- ---- ---- .6070 +.0390 .5680 410 ---- ---- ---- ---- .6330 +.0400 .5930 415 ---- ---- ---- ---- .6600 +.0415 .6185 420 ---- ---- ---- ---- .6875 +.0425 .6450 425 ---- ---- ---- ---- .7155 +.0435 .6720 430 ---- ---- ---- ---- .7445 +.0450 .6995 435 ---- ---- ---- ---- .7740 +.0460 .7280 440 ---- ---- ---- ---- .8045 +.0475 .7570 445 ---- ---- ---- ---- .8355 +.0485 .7870 450 ---- ---- ---- ---- .8670 +.0495 .8175 455 ---- ---- ---- ---- .8990 +.0505 .8485 460 ---- ---- ---- ---- .9320 +.0520 .8800 465 ---- ---- ---- ---- .9655 +.0530 .9125 470 ---- ---- ---- ---- .9995 +.0540 .9455 475 ---- ---- ---- ---- 1.0340 +.0550 .9790 480 ---- ---- ---- ---- 1.0690 +.0560 1.0130 485 ---- ---- ---- ---- 1.1050 +.0575 1.0475 490 ---- ---- ---- ---- 1.1410 +.0580 1.0830 495 ---- ---- ---- ---- 1.1775 +.0590 1.1185 500 ---- ---- ---- ---- 1.2150 +.0605 1.1545 505 ---- ---- ---- ---- 1.2525 +.0615 1.1910 510 ---- ---- ---- ---- 1.2905 +.0625 1.2280 515 ---- ---- ---- ---- 1.3290 +.0635 1.2655 520 ---- ---- ---- ---- 1.3675 +.0640 1.3035 525 ---- ---- ---- ---- 1.4070 +.0650 1.3420 550 ---- ---- ---- ---- 1.6080 +.0695 1.5385 575 ---- ---- ---- ---- 1.8165 +.0735 1.7430 600 ---- ---- ---- ---- 2.0305 +.0770 1.9535 625 ---- ---- ---- ---- 2.2495 +.0805 2.1690 650 ---- ---- ---- ---- 2.4725 +.0840 2.3885 675 ---- ---- ---- ---- 2.7000 +.0870 2.6130 700 ---- ---- ---- ---- 2.9320 +.0905 2.8415 725 ---- ---- ---- ---- 3.1680 +.0935 3.0745 750 ---- ---- ---- ---- 3.4080 +.0965 3.3115 775 ---- ---- ---- ---- 3.6515 +.0990 3.5525 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5595 2497 37502 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 ---- ---- ---- 73.75A ---- ---- ---- 73000 ---- ---- ---- ---- 58.50 -.25 58.75 10 75000 ---- ---- ---- 51.25A ---- ---- ---- 77500 ---- ---- ---- 27.75A ---- ---- ---- 80000 ---- ---- ---- ---- 8.50 -1.25 9.75 75 82500 ---- ---- ---- 6.50A ---- ---- ---- 85000 ---- ---- ---- ---- .50 -.25 .75 150 87500 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 UNCH 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 176.50A ---- ---- ---- 67500 ---- ---- ---- 150.25A ---- ---- ---- 70000 ---- ---- ---- ---- 108.25 -.25 108.50 50 72500 ---- ---- ---- 108.75A ---- ---- ---- 73000 ---- ---- ---- ---- 82.50 -.25 82.75 10 75000 ---- ---- ---- 87.00A ---- ---- ---- 80000 ---- ---- ---- ---- 32.75 -.50 33.25 75 82500 ---- ---- ---- 38.25A ---- ---- ---- 85000 ---- ---- ---- ---- 14.50 -.25 14.75 150 87500 ---- ---- ---- 19.50A ---- ---- ---- 90000 ---- ---- ---- ---- 6.50 -.25 6.75 75 92000 ---- ---- ---- ---- 4.50 -.25 4.75 125 95000 ---- ---- ---- ---- 2.75 UNCH 2.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 110.50A ---- ---- ---- 73000 ---- ---- ---- ---- 88.25 +1.50 86.75 10 75000 ---- ---- ---- 92.75A ---- ---- ---- 77500 ---- ---- ---- 73.00A ---- ---- ---- 80000 ---- ---- ---- 59.50A ---- ---- ---- 81000 ---- ---- ---- ---- 38.25 +.75 37.50 25 82500 ---- ---- ---- 48.00A ---- ---- ---- 85000 ---- ---- ---- ---- 24.75 +.50 24.25 75 87500 ---- ---- ---- 25.25A ---- ---- ---- 90000 ---- ---- ---- ---- 14.75 +.25 14.50 25 95000 ---- ---- ---- ---- 8.50 UNCH 8.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 110.25A ---- ---- ---- 73000 ---- ---- ---- ---- 83.00 -4.00 87.00 10 75000 ---- ---- ---- 93.50A ---- ---- ---- 77500 ---- ---- ---- 74.75A ---- ---- ---- 80000 ---- ---- ---- 58.00A ---- ---- ---- 81000 ---- ---- ---- ---- 39.75 -2.25 42.00 25 82500 ---- ---- ---- 46.75A ---- ---- ---- 85000 ---- ---- ---- ---- 28.75 -1.50 30.25 75 87500 ---- ---- ---- 28.25A ---- ---- ---- 90000 ---- ---- ---- ---- 19.25 -1.25 20.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 45.75 -2.00 47.75 25 82500 ---- ---- ---- 52.50A ---- ---- ---- 85000 ---- ---- ---- ---- 34.75 -1.75 36.50 75 87500 ---- ---- ---- 33.50A ---- ---- ---- 90000 ---- ---- ---- ---- 25.00 -1.25 26.25 25 92500 ---- ---- ---- 24.50A ---- ---- ---- 95000 ---- ---- ---- 20.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 27.00 -2.00 29.00 25 225 90000 ---- ---- ---- ---- 15.50 -1.25 16.75 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 28.25 -2.00 30.25 25 225 90000 ---- ---- ---- ---- 17.00 -1.25 18.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 32.25 +2.50 29.75 25 225 90000 ---- ---- ---- ---- 17.00 +1.00 16.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 42.50 ---- ---- 90000 ---- ---- ---- ---- 28.25 +1.25 27.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 46.00 ---- ---- 90000 ---- ---- ---- ---- 31.50 +1.50 30.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 43.50 ---- ---- 90000 ---- ---- ---- ---- 30.25 -3.00 33.25 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 2840 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 ---- ---- ---- ---- 1.25 -.50 1.75 50 75000 ---- ---- ---- ---- 2.25 -.75 3.00 100 76000 ---- ---- ---- ---- 4.00 -.75 4.75 25 77500 ---- ---- ---- ---- 8.25 -1.00 9.25 250 80000 ---- ---- ---- 29.00A ---- ---- ---- 82500 ---- ---- ---- 53.00A ---- ---- ---- 85000 ---- ---- ---- 76.00A ---- ---- ---- 87500 ---- ---- ---- 100.25A ---- ---- ---- 88000 ---- ---- ---- ---- 92.00 UNCH 92.00 25 89000 ---- ---- ---- ---- 102.00 UNCH 102.00 25 90000 ---- ---- ---- 125.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.00 UNCH 1.00 50 67500 ---- ---- ---- 4.75A ---- ---- ---- 68000 ---- ---- ---- ---- 2.50 UNCH 2.50 75 68500 ---- ---- ---- ---- 2.75 -.25 3.00 25 70000 ---- ---- ---- ---- 4.00 -.25 4.25 400 72500 ---- ---- ---- 14.00A ---- ---- ---- 74000 ---- ---- ---- ---- 9.75 -.50 10.25 50 75000 ---- ---- ---- ---- 11.75 -.50 12.25 100 76000 ---- ---- ---- ---- 14.25 -.25 14.50 25 80000 ---- ---- ---- 48.25A ---- ---- ---- 82500 ---- ---- ---- 55.50A ---- ---- ---- 85000 ---- ---- ---- 71.75A ---- ---- ---- 87500 ---- ---- ---- 98.00A ---- ---- ---- 88000 ---- ---- ---- ---- 83.50 -.25 83.75 25 89000 ---- ---- ---- ---- 92.00 -.25 92.25 25 90000 ---- ---- ---- 126.00A ---- ---- ---- 95000 ---- ---- ---- 163.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 8.00 -.50 8.50 75 68500 ---- ---- ---- ---- 8.75 -.50 9.25 25 70000 ---- ---- ---- ---- 11.00 -.50 11.50 400 72500 ---- ---- ---- 20.75A ---- ---- ---- 73000 ---- ---- ---- ---- 17.00 -.50 17.50 100 74000 ---- ---- ---- ---- 19.25 -.75 20.00 50 75000 ---- ---- ---- ---- 22.00 -.75 22.75 50 77500 ---- ---- ---- 44.25A ---- ---- ---- 80000 ---- ---- ---- 55.75A ---- ---- ---- 82500 ---- ---- ---- 69.50A ---- ---- ---- 85000 ---- ---- ---- 85.75A ---- ---- ---- 87500 ---- ---- ---- 108.00A ---- ---- ---- 88000 ---- ---- ---- ---- 95.25 -1.75 97.00 25 90000 ---- ---- ---- 127.75A ---- ---- ---- 95000 ---- ---- ---- 171.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 13.75A ---- ---- ---- 68000 ---- ---- ---- ---- 13.50 +.50 13.00 75 68500 ---- ---- ---- ---- 14.25 +.50 13.75 25 70000 ---- ---- ---- ---- 17.00 +.50 16.50 250 72500 ---- ---- ---- 28.50A ---- ---- ---- 73000 ---- ---- ---- ---- 24.00 +1.00 23.00 100 74000 ---- ---- ---- ---- 26.75 +1.00 25.75 50 75000 ---- ---- ---- ---- 30.00 +1.25 28.75 50 77500 ---- ---- ---- 54.75A ---- ---- ---- 80000 ---- ---- ---- 63.75A ---- ---- ---- 82500 ---- ---- ---- 78.50A ---- ---- ---- 85000 ---- ---- ---- 95.50A ---- ---- ---- 87500 ---- ---- ---- 121.75A ---- ---- ---- 88000 ---- ---- ---- ---- 111.25 +3.50 107.75 25 90000 ---- ---- ---- 142.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 21.00A ---- ---- ---- 68000 ---- ---- ---- ---- 13.00 +.75 12.25 75 68500 ---- ---- ---- ---- 14.00 +.75 13.25 25 70000 ---- ---- ---- ---- 17.00 +.75 16.25 150 72500 ---- ---- ---- 34.75A ---- ---- ---- 73000 ---- ---- ---- ---- 24.75 +1.00 23.75 100 74000 ---- ---- ---- ---- 28.00 +1.25 26.75 50 75000 ---- ---- ---- ---- 32.00 +1.50 30.50 50 77500 ---- ---- ---- 56.50A ---- ---- ---- 80000 ---- ---- ---- 69.25A ---- ---- ---- 82500 ---- ---- ---- 84.00A ---- ---- ---- 85000 ---- ---- ---- 100.75A ---- ---- ---- 87500 ---- ---- ---- 126.75A ---- ---- ---- 88000 ---- ---- ---- ---- 116.75 +3.50 113.25 25 90000 ---- ---- ---- 146.50A ---- ---- ---- 92500 ---- ---- ---- 172.25A ---- ---- ---- 95000 ---- ---- ---- 193.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.75 +1.00 19.75 100 75000 ---- ---- ---- ---- 37.25 +1.50 35.75 225 88000 ---- ---- ---- ---- 112.25 +3.50 108.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.00 +1.00 22.00 100 75000 ---- ---- ---- ---- 40.25 +1.50 38.75 225 88000 ---- ---- ---- ---- 113.25 +3.50 109.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.50 -1.25 27.75 100 75000 ---- ---- ---- ---- 43.50 -1.75 45.25 225 88000 ---- ---- ---- ---- 104.00 -3.25 107.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.75 -1.25 28.00 100 75000 ---- ---- ---- ---- 44.75 -1.75 46.50 75 88000 ---- ---- ---- ---- 115.50 -3.25 118.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.50 -1.50 31.00 100 75000 ---- ---- ---- ---- 48.00 -1.75 49.75 75 88000 ---- ---- ---- ---- 118.50 -3.00 121.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.50 +2.50 34.00 100 75000 ---- ---- ---- ---- 56.75 +3.25 53.50 75 88000 ---- ---- ---- ---- 130.75 +6.00 124.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5025 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.359 -.227 5.586 1850 ---- ---- ---- ---- 5.109 -.227 5.336 1875 ---- ---- ---- ---- 4.859 -.227 5.086 1900 ---- ---- ---- ---- 4.609 -.227 4.836 1925 ---- ---- ---- ---- 4.359 -.227 4.586 1950 ---- ---- ---- ---- 4.109 -.227 4.336 1975 ---- ---- ---- ---- 3.859 -.227 4.086 2000 ---- ---- ---- ---- 3.609 -.227 3.836 2025 ---- ---- ---- ---- 3.359 -.228 3.587 2050 ---- ---- ---- ---- 3.109 -.228 3.337 2075 ---- ---- ---- ---- 2.860 -.227 3.087 2100 ---- ---- ---- ---- 2.610 -.228 2.838 2125 ---- ---- ---- ---- 2.362 -.227 2.589 2150 ---- ---- ---- ---- 2.114 -.226 2.340 2 2175 ---- ---- ---- ---- 1.867 -.225 2.092 2200 ---- ---- ---- ---- 1.623 -.223 1.846 2 2220 ---- ---- ---- ---- 1.430 -.222 1.652 2225 ---- ---- 1.233A 1.233A 1.382 -.221 1.603 2230 ---- ---- ---- ---- 1.335 -.220 1.555 2235 ---- ---- ---- ---- 1.288 -.220 1.508 2240 ---- ---- ---- ---- 1.241 -.219 1.460 2245 ---- ---- 1.121A 1.121A 1.195 -.218 1.413 2250 ---- 1.390B 1.008A 1.008A 1.149 -.217 1.366 1 2255 ---- ---- 1.032A 1.032A 1.103 -.216 1.319 2260 ---- ---- .990A .990A 1.058 -.215 1.273 2265 ---- ---- .949A .949A 1.014 -.213 1.227 2270 ---- ---- .908A .908A .970 -.212 1.182 2275 ---- 1.346B .796A .796A .926 -.211 1.137 3 2280 ---- ---- .828A .828A .884 -.209 1.093 2285 ---- ---- .790A .790A .842 -.207 1.049 2290 ---- ---- .753A .753A .801 -.205 1.006 2295 ---- .979B .717A .717A .761 -.203 .964 2300 ---- 1.164B .607A .607A .721 -.201 .922 2 2305 ---- .955B .577A .577A .683 -.198 .881 2310 ---- .965B .544A .544A .646 -.195 .841 2315 ---- .938B .510A .510A .609 -.193 .802 2320 ---- .900B .480A .480A .574 -.189 .763 2325 ---- .939B .445A .445A .540 -.186 .726 2330 ---- .812B .418A .418A .507 -.182 .689 2335 ---- .768B .390A .390A .475 -.178 .653 2340 ---- .725B .365A .365A .445 -.174 .619 2345 ---- .682B .340A .340A .416 -.169 .585 2350 ---- .728B .315A .315A .388 -.164 .552 2355 ---- .601B .293A .293A .362 -.159 .521 2360 .380 .562B .271A .520B .336 -.154 1 .490 1 2365 ---- .531B .250A .250A .312 -.149 .461 2370 ---- .527B .231A .231A .290 -.142 .432 2375 .375 .541B .211A .541B .268 -.137 1 .405 2380 ---- .501B .195A .195A .248 -.131 .379 16 2385 ---- .467B .179A .179A .229 -.125 .354 2390 ---- .437B .164A .164A .211 -.119 .330 2395 ---- .411B .149A .149A .194 -.113 .307 2400 .242 .382B .136A .293A .179 -.106 3 .285 206 200 2405 ---- .355B .125A .125A .164 -.101 .265 4 2410 ---- .329B .115A .115A .151 -.094 .245 2415 ---- .304B .106A .106A .138 -.089 .227 7 2420 ---- .281B .097A .097A .127 -.082 .209 2425 ---- .258B .089A .089A .116 -.077 .193 2430 ---- .237B .082A .082A .106 -.072 .178 6 2435 .130 .217B .075 .217B .097 -.066 8 .163 100 2440 ---- .197B .069A .069A .088 -.062 .150 9 2445 ---- .180B .063A .063A .080 -.058 .138 2450 ---- .164B .058A .058A .073 -.053 .126 2 2455 ---- .149B .053A .053A .067 -.049 .116 2460 ---- .136B .049A .049A .061 -.045 .106 2465 ---- .123B .045A .045A .055 -.042 .097 2470 ---- .112B .041A .041A .050 -.039 .089 7 2475 .101 .101 .038A .093A .045 -.036 2 .081 2 2480 ---- .092B .035A .035A .041 -.033 .074 1 2485 ---- .083B .032A .032A .037 -.031 .068 2490 ---- .074B .030A .030A .034 -.028 .062 2495 ---- .068B .028A .028A .031 -.026 .057 2500 ---- .060B .026A .026A .028 -.024 .052 2 2505 ---- .054B .024A .024A .025 -.023 .048 2510 ---- .049B .022A .022A .022 -.022 .044 2 7 2515 ---- .044B .021A .021A .020 -.021 .041 2520 ---- .039B .020A .020A .018 -.019 .037 6 2525 ---- .035B .019A .019A .016 -.018 .034 2530 ---- ---- .018A .018A .015 -.017 .032 2535 ---- ---- .017A .017A .013 -.016 .029 2550 ---- ---- .015A .015A .010 -.013 .023 11 2575 ---- ---- .012A .012A .006 -.010 .016 8 2600 ---- ---- .010A .010A .003 -.009 .012 11 2625 ---- ---- .008A .008A .002 -.007 .009 2650 ---- ---- ---- ---- .001 -.005 .006 8 2675 ---- ---- ---- ---- .001 -.004 .005 1 2700 ---- ---- ---- ---- .001 -.003 .004 200 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.001 .002 8 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .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 ---- ---- ---- ---- 4.814 -.228 5.042 1925 ---- ---- ---- ---- 4.567 -.227 4.794 1950 ---- ---- ---- ---- 4.320 -.227 4.547 1975 ---- ---- ---- ---- 4.075 -.225 4.300 2000 ---- ---- ---- ---- 3.831 -.224 4.055 2025 ---- ---- ---- ---- 3.589 -.223 3.812 2050 ---- ---- 3.199A 3.199A 3.349 -.221 3.570 2075 ---- ---- 2.960A 2.960A 3.111 -.219 3.330 2100 ---- 3.338B 2.730A 2.730A 2.877 -.216 3.093 2125 ---- 3.134B 2.504A 2.504A 2.647 -.213 2.860 2150 ---- 2.900B 2.283A 2.283A 2.421 -.209 2.630 2175 ---- 2.671B 2.067A 2.067A 2.202 -.204 2.406 2200 ---- 2.446B 1.864A 1.864A 1.991 -.198 2.189 2225 ---- 2.227B 1.668A 1.668A 1.788 -.192 1.980 2250 ---- 2.017B 1.484A 1.484A 1.596 -.184 1.780 2275 ---- 1.815B 1.312A 1.312A 1.416 -.175 1.591 2295 ---- ---- ---- ---- 1.281 -.167 1.448 2300 ---- 1.622B 1.152A 1.152A 1.248 -.165 1.413 2305 ---- ---- ---- ---- 1.216 -.163 1.379 2310 ---- ---- ---- ---- 1.185 -.161 1.346 2315 ---- ---- ---- ---- 1.154 -.158 1.312 2320 ---- ---- ---- ---- 1.123 -.157 1.280 2325 ---- 1.441B 1.007A 1.007A 1.093 -.155 1.248 2330 ---- ---- .978A .978A 1.064 -.152 1.216 2335 ---- ---- .953A .953A 1.035 -.150 1.185 2340 ---- ---- .927A .927A 1.007 -.147 1.154 2345 ---- ---- .900A .900A .979 -.145 1.124 2350 ---- 1.273B .876A .876A .952 -.143 1.095 2355 ---- ---- .851A .851A .925 -.141 1.066 2360 ---- 1.038B .827A .827A .899 -.138 1.037 2365 ---- 1.026B .803A .803A .874 -.135 1.009 2370 ---- 1.041B .780A .780A .849 -.133 .982 2375 ---- 1.118B .756A .756A .824 -.131 .955 2380 ---- 1.027B .736A .736A .800 -.128 .928 2385 ---- 1.026B .714A .714A .777 -.125 .902 2390 ---- 1.028B .693A .693A .754 -.123 .877 2395 ---- 1.003B .672A .672A .732 -.120 .852 2400 ---- .976B .653A .653A .710 -.118 .828 2405 ---- .949B .633A .633A .689 -.115 .804 2410 ---- .923B .614A .614A .668 -.113 .781 2415 ---- .897B .596A .596A .648 -.110 .758 2420 ---- .872B .573A .573A .629 -.107 .736 2425 ---- .848B .555A .555A .609 -.105 .714 2430 ---- .824B .538A .538A .591 -.102 .693 2435 ---- .800B .521A .521A .573 -.100 .673 2440 ---- .777B .505A .505A .555 -.098 .653 2445 ---- .755B .489A .489A .538 -.095 .633 2450 ---- .733B .474A .474A .521 -.093 .614 2455 ---- .711B .459A .459A .505 -.090 .595 2460 ---- .690B .443A .443A .489 -.088 .577 2465 ---- .670B .430A .430A .474 -.085 .559 2470 ---- .650B .417A .417A .459 -.083 .542 2475 ---- .630B .403A .403A .444 -.082 .526 2480 ---- .611B .390A .390A .430 -.079 .509 2485 ---- .593B .378A .378A .417 -.076 .493 2490 ---- .575B .365A .365A .404 -.074 .478 2495 ---- .557B .353A .353A .391 -.072 .463 2500 ---- .540B .342A .342A .378 -.071 .449 2505 ---- ---- ---- .331A .366 ---- ---- 2525 ---- .462B .292A .292A .322 -.060 .382 2550 ---- .393B .247A .247A .274 -.051 .325 2575 ---- .337B .210A .210A .233 -.044 .277 2600 ---- .286B .180A .180A .198 -.038 .236 2625 ---- .243B .154A .154A .169 -.032 .201 2650 ---- .207B .132A .132A .145 -.026 .171 2675 ---- .176B .114A .114A .124 -.023 .147 2700 ---- .150B .099A .099A .107 -.019 .126 2725 ---- .128B .086A .086A .092 -.016 .108 2750 ---- .109B .075A .075A .080 -.013 .093 2775 ---- .093B .066A .066A .069 -.012 .081 2800 ---- .080B .060A .060A .060 -.010 .070 2825 ---- .068B .053A .053A .053 -.008 .061 2850 ---- .059B .048A .048A .046 -.008 .054 2875 ---- .051B .043A .043A .041 -.006 .047 2900 ---- .045B .039A .039A .036 -.005 .041 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 208 637 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 .002 .002 .002 .002 .001 -.001 2 .002 2 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .002 -.001 .003 1 2125 ---- ---- ---- ---- .003 -.001 .004 2150 ---- ---- ---- ---- .006 +.001 .005 2 2 2175 ---- ---- .006A .006A .009 +.002 .007 2200 ---- .014B .008A .014B .015 +.004 .011 3 2220 ---- .023B .010A .023B .022 +.006 .016 1 2225 ---- .026B .010A .026B .024 +.006 .018 2230 ---- .030B .011A .030B .027 +.007 .020 2235 ---- .034B .012A .034B .029 +.007 .022 2240 ---- .038B .012A .038B .033 +.008 .025 2245 ---- .043B .013A .043B .036 +.008 .028 2250 .022 .049B .014A .014A .040 +.009 20 .031 220 210 2255 ---- .056B .015A .056B .045 +.011 .034 2260 ---- .062B .016A .062B .050 +.012 .038 1 2265 ---- .069B .017A .069B .055 +.013 .042 2270 ---- .078B .019A .078B .061 +.014 .047 5 2275 ---- .088B .021A .088B .068 +.016 .052 15 2280 ---- .096B .023A .096B .075 +.017 .058 2285 ---- .108B .025A .108B .083 +.019 4 .064 2290 ---- .119B .027A .119B .092 +.021 .071 2295 ---- .133B .030A .133B .102 +.024 .078 2300 .115 .146B .034A .128B .113 +.026 5 .087 1 14 2305 ---- .160B .038A .160B .124 +.028 .096 2310 ---- .177B .042A .177B .137 +.031 .106 2315 ---- .194B .047A .194B .151 +.035 .116 2320 ---- .213B .052A .213B .165 +.037 .128 8 5 2325 ---- .233B .058A .233B .181 +.041 4 .140 5 6 2330 ---- .255B .065A .255B .198 +.045 .153 2335 ---- .278B .072A .278B .217 +.049 .168 2340 ---- .301B .080A .301B .236 +.053 .183 1 2345 ---- .326B .089A .326B .257 +.058 .199 2350 .230 .352B .099A .099A .279 +.063 6 .216 3 2355 ---- .379B .109A .379B .303 +.068 .235 2360 .113 .408B .113 .130B .327 +.073 1 .254 6 2365 ---- .437B .133A .437B .353 +.078 .275 12 6 2370 ---- .465B .147A .465B .380 +.084 .296 2375 ---- .499B .164A .499B .409 +.090 .319 2380 ---- .531B .181A .531B .439 +.096 .343 2385 ---- .565B .198A .563B .470 +.102 .368 2390 ---- .592B .217A .592B .502 +.108 .394 2 2395 ---- .608B .237A .608B .535 +.114 .421 2400 ---- .676B .258A .676B .570 +.121 .449 6 2405 ---- .644B .281A .615B .605 +.127 .478 2410 ---- .684B .305A .622B .641 +.132 .509 3 2415 ---- .726B .331A .623B .679 +.139 .540 2420 ---- .767B .357A .627B .717 +.144 .573 14 2425 ---- .879B .385A .879B .756 +.149 .607 2430 ---- .853B .413A .413A .796 +.155 .641 2435 ---- .897B .443A .443A .837 +.160 .677 1 2440 ---- .942B .478A .478A .879 +.165 .714 2445 ---- .988B .510A .510A .921 +.170 .751 2450 ---- 1.099B .539A 1.099B .964 +.174 .790 2455 ---- 1.080B .577A .577A 1.007 +.178 .829 2460 ---- 1.076B .698A .698A 1.051 +.182 .869 2465 ---- 1.104B .734A .734A 1.096 +.186 .910 2470 ---- 1.113B .771A .771A 1.140 +.188 .952 2475 ---- 1.329B .722A 1.329B 1.186 +.191 .995 2480 ---- 1.121B .848A .848A 1.232 +.194 1.038 2485 ---- 1.119B .888A .888A 1.278 +.197 1.081 2490 ---- ---- .929A .929A 1.324 +.198 1.126 2495 ---- ---- .971A .971A 1.371 +.201 1.170 2500 ---- 1.567B .930A 1.567B 1.418 +.202 1.216 2 2505 ---- ---- 1.057A 1.057A 1.465 +.204 1.261 2510 ---- ---- 1.100A 1.100A 1.513 +.206 1.307 2515 ---- ---- 1.145A 1.145A 1.561 +.207 1.354 2520 ---- ---- ---- ---- 1.608 +.208 1.400 2525 ---- 1.714B 1.154A 1.713B 1.657 +.210 1.447 2530 ---- ---- ---- ---- 1.705 +.210 1.495 2535 ---- ---- ---- ---- 1.754 +.212 1.542 2550 ---- 1.736B 1.388A 1.736B 1.900 +.214 1.686 1 2575 ---- ---- ---- ---- 2.146 +.217 1.929 2 2600 ---- ---- ---- ---- 2.393 +.219 2.174 2625 ---- ---- ---- ---- 2.642 +.221 2.421 2650 ---- ---- ---- ---- 2.891 +.222 2.669 2675 ---- ---- ---- ---- 3.141 +.223 2.918 2700 ---- ---- ---- ---- 3.391 +.225 3.166 2725 ---- ---- ---- ---- 3.641 +.225 3.416 2750 ---- ---- ---- ---- 3.891 +.226 3.665 2775 ---- ---- ---- ---- 4.141 +.226 3.915 2800 ---- ---- ---- ---- 4.391 +.227 4.164 2825 ---- ---- ---- ---- 4.641 +.227 4.414 2850 ---- ---- ---- ---- 4.891 +.227 4.664 2875 ---- ---- ---- ---- 5.141 +.227 4.914 2900 ---- ---- ---- ---- 5.391 +.227 5.164 2925 ---- ---- ---- ---- 5.641 +.227 5.414 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1900 ---- ---- ---- ---- .010 +.001 .009 1925 ---- .012B ---- .012B .013 +.002 .011 1950 ---- .016B ---- .016B .017 +.003 .014 1975 ---- .020B ---- .020B .022 +.004 .018 2000 ---- .026B ---- .026B .028 +.004 .024 2025 ---- .034B .029A .034B .036 +.006 .030 2050 ---- .044B .035A .044B .046 +.008 .038 2075 ---- .058B .042A .058B .058 +.010 .048 2100 ---- .075B .051A .075B .073 +.012 .061 2125 ---- .097B .062A .097B .092 +.015 .077 2150 ---- .125B .078A .125B .117 +.020 .097 2175 ---- .160B .098A .160B .147 +.024 .123 2200 ---- .204B .123A .204B .185 +.030 .155 2225 ---- .257B .155A .257B .232 +.037 .195 2250 ---- .321B .194A .321B .289 +.044 .245 13 13 2275 ---- .397B .241A .397B .358 +.053 .305 2295 ---- .466B .287A .466B .422 +.061 .361 2300 ---- .485B .300A .485B .439 +.063 .376 2305 ---- .505B .312A .505B .457 +.065 .392 2310 ---- .525B .325A .525B .475 +.067 .408 2315 ---- .545B .339A .545B .494 +.069 .425 2320 ---- .567B .353A .567B .513 +.071 .442 2325 ---- .589B .368A .589B .533 +.074 .459 2330 ---- .611B .383A .611B .554 +.076 .478 2335 ---- .634B .399A .634B .575 +.079 .496 2340 ---- .658B .417A .658B .596 +.080 .516 2345 ---- .682B .433A .682B .618 +.083 .535 2350 ---- .706B .450A .706B .641 +.085 .556 2355 ---- .732B .468A .732B .664 +.088 .576 2360 ---- .757B .487A .757B .688 +.090 .598 2365 ---- .783B .506A .783B .712 +.093 .619 2370 ---- .810B .525A .810B .737 +.095 .642 2375 ---- .837B .546A .836B .763 +.098 .665 2380 ---- .865B .567A .865B .788 +.100 .688 2385 ---- .894B .588A .894B .815 +.103 .712 2390 ---- .922B .609A .922B .842 +.105 .737 2395 ---- .952B .632A .952B .870 +.108 .762 2400 ---- .982B .654A .982B .898 +.111 .787 2405 ---- 1.012B .677A 1.012B .926 +.113 .813 2410 ---- 1.043B .701A 1.043B .955 +.115 .840 2415 ---- 1.074B .725A 1.074B .985 +.118 .867 2420 ---- 1.106B .750A 1.106B 1.015 +.120 .895 2425 ---- 1.138B .776A 1.138B 1.046 +.123 .923 2430 ---- 1.165B .801A 1.165B 1.077 +.126 .951 2435 ---- 1.165B .828A 1.165B 1.109 +.128 .981 2440 ---- 1.176B .855A 1.176B 1.141 +.131 1.010 2445 ---- 1.176B .882A 1.176B 1.174 +.133 1.041 2450 ---- 1.308B .910A 1.308B 1.207 +.136 1.071 2455 ---- 1.187B .938A 1.182B 1.240 +.138 1.102 2460 ---- 1.185B .967A 1.185B 1.274 +.140 1.134 2465 ---- ---- .997A .997A 1.309 +.143 1.166 2470 ---- ---- 1.026A 1.026A 1.344 +.145 1.199 2475 ---- 1.488B 1.057A 1.488B 1.379 +.147 1.232 2480 ---- ---- 1.088A 1.088A 1.415 +.149 1.266 2485 ---- ---- 1.119A 1.119A 1.451 +.151 1.300 2490 ---- ---- 1.151A 1.151A 1.488 +.154 1.334 2495 ---- ---- 1.182A 1.182A 1.525 +.156 1.369 2500 ---- 1.676B 1.215A 1.675B 1.562 +.158 1.404 2505 ---- ---- ---- 1.469A 1.600 ---- ---- 2525 ---- 1.875B 1.385A 1.875B 1.755 +.168 1.587 2550 ---- 2.081B 1.566A 2.081B 1.956 +.177 1.779 2575 ---- 2.295B 1.755A 2.295B 2.165 +.185 1.980 2600 ---- 2.512B 1.954A 2.512B 2.379 +.191 2.188 2625 ---- 2.736B 2.160A 2.736B 2.600 +.197 2.403 2650 ---- 2.965B 2.372A 2.965B 2.824 +.202 2.622 2675 ---- 3.195B 2.590A 3.195B 3.053 +.206 2.847 2700 ---- 3.430B 2.813A 3.430B 3.285 +.209 3.076 2725 ---- 3.665B 3.040A 3.665B 3.520 +.212 3.308 2750 ---- 3.905B 3.270A 3.905B 3.757 +.215 3.542 2775 ---- 4.145B 3.504A 4.145B 3.996 +.217 3.779 2800 ---- 4.388B 3.740A 4.388B 4.237 +.219 4.018 2825 ---- 4.592B 3.978A 4.592B 4.479 +.220 4.259 2850 ---- 4.668B 4.218A 4.666B 4.722 +.221 4.501 2875 ---- ---- 4.460A 4.460A 4.967 +.223 4.744 2900 ---- ---- 4.714A 4.714A 5.212 +.224 4.988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 261 325 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.109 -.227 5.336 1875 ---- ---- ---- ---- 4.859 -.227 5.086 1900 ---- ---- ---- ---- 4.609 -.227 4.836 1925 ---- ---- ---- ---- 4.359 -.227 4.586 1950 ---- ---- ---- ---- 4.109 -.227 4.336 1975 ---- ---- ---- ---- 3.859 -.227 4.086 2000 ---- ---- ---- ---- 3.609 -.227 3.836 2025 ---- ---- ---- ---- 3.360 -.226 3.586 2050 ---- ---- ---- ---- 3.111 -.226 3.337 2075 ---- ---- ---- ---- 2.864 -.225 3.089 2100 ---- ---- ---- ---- 2.617 -.225 2.842 1 2125 ---- ---- ---- ---- 2.373 -.223 2.596 1 2150 ---- ---- 1.980A 1.980A 2.131 -.222 2.353 2175 ---- ---- 1.747A 1.747A 1.893 -.219 2.112 2200 ---- 2.036B 1.516A 1.516A 1.660 -.216 1.876 1 2225 ---- 1.918B 1.299A 1.299A 1.435 -.211 1.646 2250 ---- 1.683B 1.092A 1.092A 1.220 -.204 1.424 2255 ---- 1.427B 1.119A 1.119A 1.178 -.203 1.381 2260 ---- 1.418B 1.080A 1.080A 1.137 -.201 1.338 2265 ---- 1.417B 1.042A 1.042A 1.097 -.199 1.296 2270 ---- 1.402B 1.004A 1.004A 1.057 -.198 1.255 2275 ---- 1.456B .900A .900A 1.018 -.196 1.214 2 2280 ---- 1.339B .932A .932A .980 -.194 1.174 2285 ---- 1.295B .897A .897A .942 -.192 1.134 2290 ---- 1.252B .802A .802A .905 -.190 1.095 2295 ---- 1.208B .768A .768A .869 -.187 1.056 2300 ---- 1.240B .730A .730A .833 -.185 1.018 2305 ---- 1.124B .704A .704A .799 -.182 .981 2310 ---- 1.082B .673A .673A .765 -.180 .945 2315 ---- 1.040B .643A .643A .732 -.177 .909 2320 ---- 1.000B .610A .610A .700 -.174 .874 2325 ---- 1.035B .580A .580A .668 -.172 .840 1 2330 ---- .920B .554A .554A .638 -.168 .806 2335 ---- .882B .528A .528A .609 -.164 .773 2340 ---- .844B .503A .503A .580 -.161 .741 2345 ---- .806B .478A .478A .552 -.158 .710 3 2350 ---- .849B .454A .454A .526 -.153 .679 4 2355 ---- .773B .430A .430A .500 -.150 .650 2360 ---- .771B .409A .409A .475 -.146 .621 8 2365 ---- .740B .388A .388A .451 -.142 .593 2370 ---- .706B .368A .368A .428 -.137 .565 2375 ---- .681B .348A .348A .406 -.133 .539 2380 ---- .644B .329A .329A .385 -.128 .513 2385 ---- .616B .312A .312A .364 -.124 .488 2390 ---- .591B .295A .295A .345 -.120 .465 2395 ---- .563B .278A .278A .326 -.115 .441 2400 ---- .536B .263A .263A .308 -.111 .419 1 2405 ---- .510B .248A .248A .291 -.107 .398 2410 ---- .484B .234A .234A .275 -.103 .378 2415 ---- .460B .219A .219A .260 -.098 .358 9 2420 ---- .436B .207A .207A .245 -.094 .339 2425 ---- .414B .195A .195A .231 -.090 .321 2430 ---- .392B .184A .184A .218 -.086 .304 46 23 2435 ---- .371B .174A .174A .206 -.082 .288 2440 ---- .351B .164A .164A .194 -.079 .273 2445 ---- .331B .154A .154A .183 -.075 .258 2450 ---- .313B .146A .146A .172 -.072 42 .244 3 2455 ---- .295B .137A .137A .162 -.068 .230 2460 ---- .279B .129A .129A .152 -.065 .217 2465 ---- .263B .122A .122A .143 -.062 .205 2470 .245 .249B .115A .249B .135 -.059 7 .194 1 2 2475 ---- .234B .108A .108A .127 -.056 .183 2480 ---- .221B .102A .102A .119 -.053 .172 46 23 2485 ---- .208B .096A .096A .112 -.050 .162 2490 ---- .196B .091A .091A .105 -.048 .153 2495 ---- .184B .086A .086A .099 -.045 .144 2500 .107 .173 .081A .160A .093 -.043 6 .136 2 11 2505 ---- .162B .076A .076A .088 -.040 .128 2510 ---- .152B .072A .072A .082 -.039 .121 2515 ---- .143B .068A .068A .077 -.037 .114 8 2520 ---- .134B .064A .064A .073 -.034 .107 2525 ---- .125B .061A .061A .068 -.033 .101 2530 ---- .118B .057A .057A .064 -.031 .095 2535 ---- .110B .054A .054A .060 -.029 .089 2550 ---- .091B .046A .046A .050 -.025 .075 4 2575 ---- .066B .035A .035A .038 -.018 .056 2600 ---- .047B .027A .027A .028 -.014 .042 30 20 2625 ---- .034B .022A .022A .022 -.010 .032 2650 ---- ---- .019A .019A .017 -.008 .025 7 2675 ---- ---- .016A .016A .014 -.006 .020 2700 ---- ---- .014A .014A .011 -.005 .016 2 2725 ---- ---- ---- ---- .009 -.004 .013 2750 ---- ---- ---- ---- .008 -.003 .011 2775 ---- ---- ---- ---- .006 -.003 .009 2800 ---- ---- ---- ---- .005 -.003 .008 2825 ---- ---- ---- ---- .005 -.002 .007 2850 ---- ---- ---- ---- .004 -.002 .006 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .003 -.002 .005 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 125 134 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .003 +.001 .002 2050 ---- ---- ---- ---- .005 +.001 .004 2075 ---- ---- ---- ---- .007 +.001 .006 2100 ---- .010B ---- .010B .011 +.002 .009 2125 ---- .016B .011A .016B .016 +.003 .013 2150 ---- .025B .015A .025B .025 +.006 .019 2175 ---- .039B .020A .039B .036 +.007 .029 2200 ---- .059B .027A .059B .053 +.011 .042 2225 ---- .091B .036A .091B .078 +.016 .062 2250 ---- .135B .052A .135B .112 +.022 .090 2255 ---- .145B .056A .145B .121 +.024 .097 5 2260 ---- .156B .060A .156B .130 +.026 .104 2265 ---- .168B .065A .168B .139 +.027 .112 5 2270 ---- .180B .070A .180B .149 +.029 .120 2275 ---- .194B .075A .194B .160 +.031 .129 3 2280 ---- .208B .081A .208B .172 +.033 .139 2285 ---- .222B .087A .222B .184 +.035 .149 2290 ---- .237B .094A .237B .197 +.037 .160 2295 ---- .254B .101A .254B .211 +.040 .171 2300 ---- .271B .109A .271B .225 +.042 .183 2305 ---- .288B .117A .288B .240 +.044 .196 2310 ---- .307B .126A .307B .257 +.047 42 .210 10 2315 ---- .326B .135A .326B .273 +.049 .224 5 2320 ---- .346B .145A .346B .291 +.052 .239 2325 ---- .368B .155A .368B .310 +.056 .254 1 2330 ---- .390B .166A .390B .330 +.059 .271 2335 ---- .413B .178A .413B .350 +.062 .288 2340 ---- .438B .191A .438B .371 +.065 .306 1 2345 ---- .463B .204A .463B .394 +.069 .325 2350 .424 .489B .218A .218A .417 +.073 8 .344 1 2355 ---- .516B .233A .516B .441 +.077 .364 2360 ---- .544B .251A .544B .466 +.081 .385 2365 ---- .573B .267A .573B .492 +.085 .407 2370 .460 .602B .285A .602B .519 +.089 150 .430 2375 ---- .633B .303A .633B .547 +.094 .453 1 2380 ---- .661B .323A .661B .575 +.098 .477 1 2385 ---- .692B .343A .691B .605 +.103 .502 2390 ---- .725B .364A .724B .635 +.107 .528 2395 ---- .759B .387A .753B .667 +.112 .555 2400 ---- .798B .410A .798B .699 +.116 .583 2405 ---- .830B .434A .829B .732 +.120 .612 2410 ---- .849B .458A .848B .766 +.125 .641 2415 ---- .879B .484A .879B .800 +.128 .672 2420 ---- .888B .511A .888B .835 +.132 .703 1 2425 .889 .983B .538A .538A .871 +.136 2 .735 2430 ---- .946B .566A .891B .908 +.140 .768 2435 ---- .986B .595A .904B .946 +.145 .801 2440 ---- 1.027B .624A .908B .984 +.148 .836 2445 ---- 1.069B .655A .907B 1.022 +.151 .871 2450 ---- 1.184B .685A 1.183B 1.062 +.155 .907 2455 ---- 1.152B .725A .725A 1.102 +.159 .943 2460 ---- 1.195B .758A .758A 1.142 +.162 .980 2465 ---- 1.237B .791A .791A 1.183 +.165 1.018 2470 ---- 1.281B .826A .826A 1.224 +.167 1.057 2475 ---- 1.397B .854A 1.396B 1.266 +.171 1.095 2480 ---- 1.371B .971A .971A 1.309 +.174 1.135 2485 ---- 1.416B 1.007A 1.007A 1.352 +.177 1.175 2490 ---- 1.462B 1.044A 1.044A 1.395 +.179 1.216 2495 ---- 1.507B 1.081A 1.081A 1.438 +.181 1.257 2500 ---- 1.620B 1.041A 1.620B 1.482 +.184 1.298 2505 ---- 1.599B 1.159A 1.159A 1.527 +.187 1.340 2510 ---- 1.645B 1.198A 1.198A 1.571 +.188 1.383 2515 ---- 1.643B 1.238A 1.238A 1.616 +.190 1.426 2520 ---- 1.669B 1.279A 1.279A 1.662 +.193 1.469 2525 ---- 1.849B 1.243A 1.849B 1.707 +.194 1.513 2530 ---- 1.689B 1.362A 1.362A 1.753 +.196 1.557 2535 ---- 1.694B 1.405A 1.405A 1.799 +.198 1.601 2550 ---- 2.085B 1.458A 2.085B 1.939 +.203 1.736 2575 ---- 2.325B 1.681A 2.325B 2.176 +.209 1.967 2600 ---- 2.497B 1.913A 2.497B 2.417 +.213 2.204 2625 ---- 2.531B 2.148A 2.530B 2.660 +.216 2.444 2650 ---- ---- 2.388A 2.388A 2.905 +.219 2.686 2675 ---- ---- ---- ---- 3.152 +.221 2.931 2700 ---- ---- ---- ---- 3.399 +.222 3.177 2725 ---- ---- ---- ---- 3.647 +.223 3.424 2750 ---- ---- ---- ---- 3.895 +.223 3.672 2775 ---- ---- ---- ---- 4.144 +.224 3.920 2800 ---- ---- ---- ---- 4.393 +.225 4.168 2825 ---- ---- ---- ---- 4.643 +.226 4.417 2850 ---- ---- ---- ---- 4.892 +.225 4.667 2875 ---- ---- ---- ---- 5.142 +.226 4.916 2900 ---- ---- ---- ---- 5.391 +.226 5.165 2925 ---- ---- ---- ---- 5.641 +.226 5.415 TOTAL EST.VOL VOLUME OPEN INT TOTAL 202 34 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.062 -.229 5.291 1900 ---- ---- ---- ---- 4.813 -.228 5.041 1925 ---- ---- ---- ---- 4.564 -.228 4.792 1950 ---- ---- ---- ---- 4.316 -.227 4.543 1975 ---- ---- ---- ---- 4.069 -.226 4.295 2000 ---- ---- ---- ---- 3.823 -.225 4.048 2025 ---- ---- ---- ---- 3.578 -.224 3.802 2050 ---- ---- ---- ---- 3.334 -.223 3.557 2075 ---- ---- 2.940A 2.940A 3.093 -.220 3.313 2100 ---- ---- 2.704A 2.704A 2.853 -.219 3.072 2125 ---- 2.972B 2.471A 2.471A 2.618 -.215 2.833 2150 ---- 2.876B 2.244A 2.244A 2.386 -.212 2.598 2175 ---- 2.641B 2.024A 2.024A 2.160 -.208 2.368 2200 ---- 2.410B 1.810A 1.810A 1.941 -.203 2.144 2225 ---- 2.185B 1.609A 1.609A 1.731 -.197 1.928 2250 ---- 1.967B 1.415A 1.415A 1.532 -.189 1.721 2275 ---- 1.757B 1.235A 1.235A 1.345 -.179 1.524 2280 ---- ---- ---- ---- 1.309 -.177 1.486 2285 ---- ---- ---- ---- 1.273 -.176 1.449 2290 ---- ---- ---- ---- 1.239 -.173 1.412 2295 ---- ---- ---- ---- 1.204 -.172 1.376 2300 ---- 1.557B 1.070A 1.070A 1.171 -.169 1.340 2305 ---- ---- ---- ---- 1.138 -.166 1.304 2310 ---- ---- ---- ---- 1.105 -.165 1.270 2315 ---- ---- ---- ---- 1.074 -.161 1.235 2320 ---- ---- ---- ---- 1.042 -.160 1.202 2325 ---- 1.370B .922A .922A 1.012 -.157 1.169 2330 ---- ---- .894A .894A .982 -.154 1.136 2335 ---- ---- .865A .865A .952 -.152 1.104 2340 ---- ---- .840A .840A .923 -.150 1.073 2345 ---- ---- .813A .813A .895 -.147 1.042 2350 ---- 1.194B .788A .788A .868 -.144 1.012 2355 ---- ---- .763A .763A .841 -.141 .982 2360 ---- ---- .738A .738A .814 -.139 .953 2365 ---- ---- .714A .714A .788 -.136 .924 2370 ---- .919B .690A .690A .763 -.133 .896 2375 ---- 1.033B .668A .668A .738 -.131 .869 2380 ---- .930B .645A .645A .714 -.128 .842 2385 ---- .918B .625A .625A .691 -.125 .816 2390 ---- .915B .604A .604A .668 -.122 .790 2395 ---- .915B .583A .583A .645 -.120 .765 2400 ---- .887B .564A .564A .623 -.117 1 .740 2405 ---- .860B .544A .544A .602 -.114 .716 2410 ---- .833B .525A .525A .581 -.112 .693 2415 ---- .807B .505A .505A .561 -.109 .670 2420 ---- .781B .489A .489A .542 -.105 .647 2425 ---- .756B .472A .472A .522 -.104 .626 2430 ---- .732B .454A .454A .504 -.100 .604 2435 ---- .708B .439A .439A .486 -.098 .584 2440 ---- .685B .422A .422A .469 -.095 .564 3 2445 ---- .662B .407A .407A .452 -.092 .544 2450 ---- .640B .392A .392A .435 -.090 .525 2455 ---- .618B .379A .379A .419 -.088 .507 2460 ---- .597B .364A .364A .404 -.085 .489 2465 ---- .577B .352A .352A .389 -.082 .471 2470 ---- .557B .339A .339A .375 -.080 .455 2475 ---- .539B .326A .326A .361 -.077 .438 2480 ---- .520B .315A .315A .348 -.074 .422 2485 ---- .502B .302A .302A .335 -.072 .407 2490 ---- .484B .291A .291A .322 -.070 .392 2495 ---- .468B .281A .281A .310 -.068 .378 2500 ---- .451B .271A .271A .299 -.065 .364 2505 ---- .435B .261A .261A .287 -.064 .351 2510 ---- .420B .251A .251A .277 -.061 .338 2515 ---- .404B .241A .241A .266 -.059 .325 2520 ---- .390B .232A .232A .256 -.057 .313 2525 ---- .376B .224A .224A .247 -.055 .302 2550 ---- .312B .186A .186A .204 -.045 .249 2575 .220 .258B .154A .213A .169 -.037 2 .206 2600 ---- .212B .128A .128A .140 -.030 .170 2625 ---- .174B .106A .106A .116 -.025 .141 2650 ---- .143B .089A .089A .097 -.020 .117 1 2675 ---- .118B .075A .075A .081 -.017 .098 2700 .072 .097B .063 .097B .068 -.014 32 .082 5 2725 ---- .079B .054A .054A .058 -.011 .069 2750 ---- .066B .047A .047A .049 -.009 .058 2775 ---- .055B .041A .041A .042 -.007 .049 2800 ---- .046B .037A .037A .036 -.006 .042 2825 ---- .038B .033A .033A .031 -.005 .036 2850 ---- .032B .029A .029A .026 -.005 .031 2875 ---- .028B .026A .026A .023 -.004 .027 2900 ---- .024B ---- .024B .020 -.003 .023 2925 ---- .021B ---- .021B .017 -.003 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 9 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- ---- ---- ---- .005 +.001 .004 1900 ---- ---- ---- ---- .006 +.001 .005 1925 ---- ---- ---- ---- .008 +.002 .006 1950 ---- ---- ---- ---- .010 +.002 .008 1975 ---- ---- ---- ---- .013 +.003 .010 2000 ---- ---- ---- ---- .017 +.003 .014 2025 ---- .019B ---- .019B .022 +.005 .017 2050 ---- .026B .022A .026B .029 +.006 .023 2075 ---- .035B .026A .035B .037 +.008 .029 2100 ---- .048B .032A .048B .048 +.010 .038 2125 ---- .064B .040A .064B .062 +.013 .049 2150 ---- .086B .050A .086B .080 +.016 .064 2175 ---- .115B .065A .115B .103 +.020 .083 2200 ---- .151B .084A .151B .134 +.026 .108 1 2225 ---- .197B .109A .197B .174 +.032 .142 2250 ---- .254B .141A .254B .223 +.039 .184 2275 ---- .324B .181A .324B .285 +.048 .237 2280 ---- .339B .189A .339B .299 +.050 .249 2285 ---- .354B .199A .354B .314 +.053 .261 2290 ---- .371B .210A .371B .329 +.055 .274 2295 ---- .388B .220A .388B .345 +.057 .288 2300 ---- .406B .231A .406B .361 +.059 .302 1 2305 ---- .424B .243A .424B .378 +.062 .316 2310 ---- .444B .255A .444B .395 +.064 .331 2315 ---- .464B .267A .464B .413 +.066 .347 2320 ---- .484B .280A .484B .432 +.069 .363 2325 ---- .505B .293A .505B .451 +.071 .380 2330 ---- .527B .307A .527B .471 +.074 .397 2335 ---- .549B .322A .549B .492 +.077 .415 2340 ---- .571B .337A .571B .513 +.079 .434 2345 ---- .596B .352A .596B .534 +.081 .453 2350 ---- .620B .369A .620B .556 +.084 .472 2355 ---- .645B .386A .645B .579 +.087 .492 2360 ---- .670B .403A .670B .603 +.090 .513 2365 ---- .696B .421A .696B .627 +.093 .534 2370 ---- .722B .439A .722B .651 +.095 .556 2375 ---- .750B .459A .750B .677 +.098 .579 2380 ---- .777B .479A .777B .702 +.100 .602 2385 ---- .806B .499A .806B .729 +.104 .625 2390 ---- .835B .520A .835B .755 +.106 .649 2395 ---- .865B .541A .865B .783 +.109 .674 2400 ---- .895B .563A .895B .811 +.112 .699 2405 ---- .925B .586A .925B .839 +.114 .725 2410 ---- .956B .609A .956B .869 +.118 .751 2415 ---- .988B .633A .987B .898 +.120 .778 2420 ---- 1.019B .657A 1.019B .928 +.122 .806 2425 ---- 1.053B .682A 1.052B .959 +.125 .834 1 2430 ---- 1.031B .708A 1.031B .991 +.128 .863 2435 ---- 1.038B .734A 1.038B 1.023 +.131 .892 2440 ---- 1.038B .760A 1.038B 1.055 +.133 .922 2445 ---- 1.040B .788A 1.040B 1.088 +.136 .952 2450 ---- 1.225B .816A 1.225B 1.121 +.138 .983 2455 ---- 1.040B .844A 1.040B 1.155 +.141 1.014 2460 ---- ---- .873A .873A 1.190 +.144 1.046 2465 ---- ---- .903A .903A 1.225 +.146 1.079 2470 ---- ---- .933A .933A 1.260 +.148 1.112 2475 ---- 1.410B .963A 1.410B 1.296 +.151 1.145 2480 ---- ---- .995A .995A 1.333 +.154 1.179 2485 ---- ---- 1.026A 1.026A 1.370 +.156 1.214 2490 ---- ---- ---- ---- 1.407 +.158 1.249 2495 ---- ---- ---- ---- 1.445 +.161 1.284 2500 ---- 1.603B 1.124A 1.603B 1.483 +.163 1.320 2505 ---- ---- ---- ---- 1.522 +.165 1.357 2510 ---- ---- ---- ---- 1.561 +.167 1.394 2515 ---- ---- ---- ---- 1.601 +.170 1.431 2520 ---- ---- ---- ---- 1.641 +.172 1.469 2525 ---- 1.806B 1.298A 1.806B 1.681 +.174 1.507 2550 ---- 2.017B 1.482A 2.017B 1.888 +.184 1.704 2575 ---- 2.235B 1.676A 2.235B 2.102 +.192 1.910 2600 ---- 2.460B 1.880A 2.460B 2.322 +.198 2.124 2625 ---- 2.688B 2.091A 2.688B 2.548 +.204 2.344 2650 ---- 2.920B 2.308A 2.920B 2.778 +.208 2.570 2675 ---- 3.156B 2.532A 3.156B 3.012 +.212 2.800 2700 ---- 3.396B 2.760A 3.396B 3.249 +.215 3.034 2725 ---- 3.636B 2.992A 3.636B 3.488 +.218 3.270 2750 ---- 3.876B 3.228A 3.876B 3.729 +.220 3.509 2775 ---- 3.948B 3.466A 3.948B 3.971 +.221 3.750 2800 ---- 4.000B 3.707A 3.707A 4.215 +.222 3.993 2825 ---- ---- 3.949A 3.949A 4.460 +.224 4.236 2850 ---- ---- ---- ---- 4.706 +.225 4.481 2875 ---- ---- ---- ---- 4.952 +.225 4.727 2900 ---- ---- ---- ---- 5.199 +.226 4.973 2925 ---- ---- ---- ---- 5.447 +.227 5.220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.609 -.227 13.836 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 13.359 -.227 13.586 1050 ---- ---- ---- ---- 13.109 -.227 13.336 1075 ---- ---- ---- ---- 12.859 -.227 13.086 1100 ---- ---- ---- ---- 12.609 -.227 12.836 1125 ---- ---- ---- ---- 12.359 -.227 12.586 1150 ---- ---- ---- ---- 12.109 -.227 12.336 1175 ---- ---- ---- ---- 11.859 -.227 12.086 1200 ---- ---- ---- ---- 11.609 -.227 11.836 1225 ---- ---- ---- ---- 11.359 -.227 11.586 1250 ---- ---- ---- ---- 11.109 -.227 11.336 1 1275 ---- ---- ---- ---- 10.859 -.227 11.086 1300 ---- ---- ---- ---- 10.609 -.227 10.836 1325 ---- ---- ---- ---- 10.359 -.227 10.586 1350 ---- ---- ---- ---- 10.109 -.227 10.336 1 1375 ---- ---- ---- ---- 9.859 -.227 10.086 2 1400 ---- ---- ---- ---- 9.609 -.227 9.836 1425 ---- ---- ---- ---- 9.359 -.227 9.586 1450 ---- ---- ---- ---- 9.109 -.227 9.336 1475 ---- ---- ---- ---- 8.859 -.227 9.086 4 1500 ---- ---- ---- ---- 8.609 -.227 8.836 4 1525 ---- ---- ---- ---- 8.359 -.227 8.586 2 1550 ---- ---- ---- ---- 8.109 -.227 8.336 2 1575 ---- ---- ---- ---- 7.859 -.227 8.086 4 1600 ---- ---- ---- ---- 7.609 -.227 7.836 4 1625 ---- ---- ---- ---- 7.359 -.227 7.586 2 1650 ---- ---- ---- ---- 7.109 -.227 7.336 4 1675 ---- ---- ---- ---- 6.859 -.227 7.086 14 1700 ---- ---- ---- ---- 6.609 -.227 6.836 21 1725 ---- ---- ---- ---- 6.359 -.227 6.586 5 1750 ---- ---- ---- ---- 6.109 -.227 6.336 3 1775 ---- ---- ---- ---- 5.859 -.227 6.086 4 1800 ---- ---- ---- ---- 5.609 -.227 5.836 25 1825 ---- ---- ---- ---- 5.360 -.226 5.586 1 1850 ---- ---- ---- ---- 5.110 -.227 5.337 1 18 1875 ---- ---- ---- ---- 4.861 -.226 5.087 178 1900 ---- ---- ---- ---- 4.612 -.226 4.838 147 1910 ---- ---- ---- ---- 4.512 -.226 4.738 1915 ---- ---- ---- ---- 4.463 -.225 4.688 1920 ---- ---- ---- ---- 4.413 -.226 4.639 1925 ---- ---- ---- ---- 4.363 -.226 4.589 45 1930 ---- ---- ---- ---- 4.313 -.226 4.539 1935 ---- ---- ---- ---- 4.264 -.225 4.489 1940 ---- ---- ---- ---- 4.214 -.225 4.439 1945 ---- ---- ---- ---- 4.164 -.226 4.390 1950 ---- ---- ---- ---- 4.115 -.225 4 4.340 293 1955 ---- ---- ---- ---- 4.065 -.225 4.290 1960 ---- ---- ---- ---- 4.015 -.226 4.241 1965 ---- ---- ---- ---- 3.966 -.225 4.191 1970 ---- ---- ---- ---- 3.916 -.225 4.141 1975 ---- ---- ---- ---- 3.866 -.226 4.092 115 1980 ---- ---- ---- ---- 3.817 -.225 4.042 1985 ---- ---- ---- ---- 3.767 -.225 3.992 1990 ---- ---- ---- ---- 3.718 -.225 3.943 1995 ---- ---- ---- ---- 3.668 -.225 3.893 2000 ---- ---- ---- ---- 3.619 -.225 3.844 500 2005 ---- ---- ---- ---- 3.570 -.224 3.794 2010 ---- ---- ---- ---- 3.520 -.225 3.745 2015 ---- ---- ---- ---- 3.471 -.224 3.695 2020 ---- ---- ---- ---- 3.422 -.224 3.646 2025 ---- ---- ---- ---- 3.373 -.224 3.597 4 2030 ---- ---- ---- ---- 3.324 -.224 3.548 2035 ---- ---- ---- ---- 3.276 -.222 3.498 2040 ---- ---- ---- ---- 3.227 -.222 3.449 4 2045 ---- ---- ---- ---- 3.178 -.222 3.400 2050 3.100 3.100 3.100 3.100 3.129 -.222 2 3.351 6 210 2055 ---- ---- ---- ---- 3.081 -.221 3.302 2060 ---- ---- ---- ---- 3.032 -.221 3.253 2065 ---- ---- ---- ---- 2.984 -.221 3.205 2070 ---- ---- ---- ---- 2.936 -.220 3.156 2075 ---- ---- 2.736A 2.736A 2.887 -.220 3.107 3 173 2080 ---- ---- ---- ---- 2.839 -.220 3.059 2085 ---- ---- ---- ---- 2.791 -.219 3.010 2090 ---- ---- ---- ---- 2.743 -.219 2.962 2095 ---- ---- ---- ---- 2.696 -.218 2.914 2100 2.529 2.529 2.499A 2.499A 2.648 -.217 12 2.865 2 1425 2105 ---- ---- ---- ---- 2.601 -.217 2.818 2110 ---- ---- ---- ---- 2.553 -.217 2.770 2115 ---- ---- ---- ---- 2.506 -.216 2.722 2 2120 ---- ---- ---- ---- 2.460 -.215 2.675 2125 ---- 2.796B 2.268A 2.268A 2.413 -.214 2.627 6 24 2130 ---- ---- ---- ---- 2.367 -.213 2.580 1 2135 ---- ---- ---- ---- 2.320 -.213 2.533 2140 ---- ---- ---- ---- 2.275 -.212 2.487 1 2145 ---- ---- ---- ---- 2.229 -.211 2.440 2150 ---- 2.677B 2.043A 2.043A 2.183 -.211 2.394 1 49 2155 ---- ---- ---- ---- 2.138 -.210 2.348 5 2160 ---- ---- 1.996A 1.996A 2.093 -.209 2.302 2 2165 ---- ---- 1.952A 1.952A 2.049 -.207 2.256 1 2170 ---- ---- 1.909A 1.909A 2.005 -.206 2.211 1 2175 1.939 2.442B 1.824A 2.442B 1.961 -.205 1 2.166 354 2180 ---- ---- 1.824A 1.824A 1.917 -.204 2.121 7 2185 ---- ---- 1.782A 1.782A 1.874 -.202 2.076 7 2190 ---- ---- 1.740A 1.740A 1.831 -.201 2.032 2195 ---- ---- 1.699A 1.699A 1.788 -.200 1.988 1 2200 1.855 2.213B 1.616A 1.616A 1.746 -.198 13 1.944 82 777 2205 ---- 1.985B 1.617A 1.617A 1.704 -.197 1.901 5 2210 ---- 1.998B 1.578A 1.578A 1.662 -.196 1.858 1 2215 ---- 2.007B 1.538A 1.538A 1.621 -.194 1.815 2 2220 ---- 1.980B 1.499A 1.499A 1.580 -.193 1.773 2225 ---- 1.991B 1.416A 1.416A 1.540 -.191 10 1.731 25 2230 ---- 1.901B 1.380A 1.380A 1.500 -.190 1.690 2 2235 ---- 1.857B 1.342A 1.342A 1.461 -.188 1.649 3 2240 ---- 1.814B 1.305A 1.305A 1.422 -.186 1.608 2245 ---- 1.771B 1.268A 1.268A 1.384 -.184 1.568 2250 1.708 1.776B 1.232A 1.762B 1.346 -.182 1 1.528 2 515 2255 ---- 1.687B 1.197A 1.197A 1.309 -.180 1.489 2260 ---- 1.645B 1.162A 1.162A 1.272 -.178 1.450 4 15 2265 ---- 1.604B 1.127A 1.127A 1.236 -.176 1.412 3 4 2270 ---- 1.563B 1.094A 1.094A 1.200 -.174 1.374 1 2275 ---- 1.570B 1.060A 1.060A 1.165 -.172 1.337 30 708 2280 1.046 1.482B 1.028A 1.028A 1.131 -.169 3 1.300 4 2285 ---- 1.467B .996A .996A 1.097 -.167 1.264 2 4 2290 ---- 1.443B .965A .965A 1.064 -.164 1.228 2 2295 1.026 1.404B .934A .934A 1.031 -.162 2 1.193 2 2300 1.089 1.375B .904A 1.375B .999 -.160 9 1.159 10 439 2305 .929 1.329B .875A 1.329B .968 -.157 4 1.125 2 4 2310 ---- 1.292B .846A .846A .937 -.155 1.092 14 2315 ---- 1.256B .818A .818A .907 -.152 1.059 26 2320 ---- 1.220B .791A .791A .878 -.149 1.027 4 7 2325 .778 1.193B .763A .763A .849 -.147 17 .996 9 140 2330 .840 1.150B .731 1.150B .821 -.144 4 .965 17 2335 1.068 1.117B .712A 1.062A .794 -.141 3 .935 6 3 2340 ---- 1.087B .687A .687A .767 -.138 .905 20 2345 .784 1.054B .663A 1.054B .741 -.135 6 .876 2 2350 .689 1.030 .640A .967A .715 -.133 90 .848 63 230 2355 .732 .990B .616A .990B .690 -.131 7 .821 16 2360 .675 .959B .595A .959B .666 -.128 2 .794 11 2365 .650 .929B .574A .682A .642 -.125 10 .767 26 2370 .708 .899B .553A .899B .619 -.123 13 .742 1 150 2375 .540 .873B .532A .873B .597 -.120 58 .717 56 93 2380 .744 .845B .512A .845B .575 -.117 2 .692 7 49 2385 .593 .817B .493A .780A .554 -.115 10 .669 27 46 2390 .731 .790B .475A .790B .533 -.113 8 .646 3 61 2395 .600 .763B .457A .763B .513 -.110 1 .623 4 25 2400 .501 .740 .434 .718B .494 -.107 236 .601 54 1456 2405 .644 .712B .423A .712B .475 -.104 4 .579 29 2410 .468 .687B .406A .624A .457 -.102 12 .559 79 173 2415 .612 .664B .391A .603A .440 -.098 2 .538 16 2420 .438 .641B .376A .600A .423 -.096 24 .519 5 108 2425 .490 .618B .361 .588A .407 -.092 58 .499 103 447 2430 .342 .595B .342 .595B .391 -.090 3 .481 11 161 2435 .333 .575B .332A .332A .376 -.087 2 .463 1 3 2440 .314 .554B .314 .500A .361 -.084 9 .445 7 162 2445 ---- .533B .307A .307A .347 -.081 .428 3 11 2450 .338 .523 .294A .489A .333 -.079 144 .412 27 659 2455 ---- .495B .282A .282A .320 -.076 .396 2 27 2460 ---- .477B .271A .271A .307 -.074 .381 2 13 2465 ---- .458B .260A .260A .295 -.071 1 .366 27 2470 ---- .441B .249A .249A .283 -.069 30 .352 1 60 2475 ---- .425B .238A .238A .272 -.066 184 .338 112 195 2480 .371 .408B .229A .367A .261 -.063 2 .324 2 14 2485 .240 .393B .220A .353A .250 -.061 3 .311 31 2490 .278 .377B .209 .377B .240 -.059 7 .299 5 18 2495 ---- .363B .202A .202A .230 -.057 2 .287 33 47 2500 .270 .354 .193A .347B .220 -.055 1233 .275 182 2525 2505 .245 .334B .185A .185A .211 -.053 4 .264 1 75 2510 .223 .320B .178A .320B .202 -.052 5 .254 20 2515 ---- .309B .170A .170A .194 -.049 1 .243 1 22 2520 .294 .297B .163A .297B .186 -.047 4 .233 1 21 2525 .196 .285B .156A .156A .178 -.046 72 .224 33 157 2530 ---- .273B .150A .150A .171 -.044 .215 47 2535 .192 .262B .143A .143A .164 -.042 4 .206 23 103 2540 .181 .251B .137A .137A .157 -.040 4 .197 94 92 2545 ---- .241B .131A .131A .150 -.039 1 .189 6 2550 .145 .235 .125 .218A .144 -.037 239 .181 69 1020 2555 ---- .222B .121A .121A .138 -.036 .174 41 2560 .215 .218 .116A .205B .132 -.034 6 .166 4 24 2565 ---- .203B .111A .111A .127 -.033 .160 36 2570 ---- .195B .107A .107A .121 -.032 .153 18 2575 .132 .187B .102A .102A .116 -.031 119 .147 21 210 2580 ---- .179B .098A .098A .112 -.028 .140 36 2585 ---- .172B .094A .094A .107 -.028 .135 33 2590 ---- .165B .090A .090A .103 -.026 1 .129 3 31 2595 ---- .158B .087A .087A .098 -.026 .124 13 2600 .095 .152B .082 .141A .094 -.025 1296 .119 140 903 2605 ---- .145B .080A .080A .091 -.023 .114 1 17 2610 ---- .139B .077A .077A .087 -.022 1 .109 33 2615 .108 .133B .074A .106A .083 -.022 5 .105 28 2620 ---- .127B .071A .071A .080 -.020 1 .100 1 38 2625 .072 .123B .069A .123B .077 -.019 7 .096 13 74 2630 ---- .117B .066A .066A .074 -.018 2 .092 37 2635 ---- .112B .064A .064A .071 -.018 .089 1 27 2650 .063 .098B .057A .093 .063 -.016 10 .079 7 388 2675 .050 .079B .047A .079B .051 -.014 1 .065 28 151 2700 .047 .065 .040A .062A .042 -.012 553 .054 24 686 2725 ---- .053B .034A .034A .035 -.010 .045 1 99 2750 .035 .043B .029A .042 .030 -.008 42 .038 15 787 2775 .028 .036B .026A .036B .025 -.007 3 .032 4 64 2800 .025 .032 .020 .030 .022 -.006 50 .028 36 793 2825 .016 .025B .016 .025B .019 -.005 1 .024 1 137 2850 ---- ---- .017A .017A .017 -.004 .021 377 2875 ---- ---- .016A .016A .015 -.003 10 .018 30 2900 ---- ---- .014A .014A .014 -.002 .016 1 115 2925 .014 .014 .013A .014 .013 -.001 1 .014 8 117 2950 ---- ---- .012A .012A .011 -.002 38 .013 239 2975 .014 .014 .011A .013A .010 -.002 3 .012 13 3000 .010 .010 .010 .010 .009 -.002 2 .011 37 1922 3025 ---- ---- ---- ---- .009 -.001 .010 5 3050 ---- ---- ---- ---- .008 -.001 .009 61 3075 ---- ---- ---- ---- .007 -.001 .008 3 3100 .007 .009 .007 .008A .006 -.001 2 .007 8 85 3125 ---- ---- ---- ---- .006 -.001 .007 21 3150 ---- ---- ---- ---- .005 -.001 .006 17 3175 ---- ---- ---- ---- .004 -.001 .005 3 3200 ---- ---- ---- ---- .004 -.001 .005 37 3225 ---- ---- ---- ---- .004 UNCH .004 1 3250 ---- ---- ---- ---- .003 -.001 .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 ---- ---- ---- ---- .002 +.001 .001 269 3475 ---- ---- ---- ---- .002 +.001 .001 12 3500 ---- ---- ---- ---- .002 +.001 .001 54 3525 ---- ---- ---- ---- .001 UNCH .001 100 3550 ---- ---- ---- ---- .001 UNCH .001 8 3575 ---- ---- ---- ---- .001 UNCH .001 4 3600 ---- ---- ---- ---- .001 UNCH .001 141 3625 ---- ---- ---- ---- .001 UNCH .001 8 3650 ---- ---- ---- ---- .001 UNCH .001 10 3675 ---- ---- ---- ---- .001 UNCH .001 10 3700 ---- ---- ---- ---- .001 UNCH .001 30 3725 ---- ---- ---- ---- .001 UNCH .001 10 12 4000 .001 .001 .001 .001 .001 UNCH 1 .001 10 506 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 ---- ---- ---- ---- .001 UNCH .001 798 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 15.859 -.227 16.086 800 ---- ---- ---- ---- 15.609 -.227 15.836 825 ---- ---- ---- ---- 15.359 -.227 15.586 850 ---- ---- ---- ---- 15.109 -.227 15.336 875 ---- ---- ---- ---- 14.859 -.227 15.086 900 ---- ---- ---- ---- 14.609 -.227 14.836 925 ---- ---- ---- ---- 14.359 -.227 14.586 950 ---- ---- ---- ---- 14.109 -.227 14.336 975 ---- ---- ---- ---- 13.859 -.227 14.086 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.812 -.229 14.041 1025 ---- ---- ---- ---- 13.562 -.229 13.791 1050 ---- ---- ---- ---- 13.312 -.229 13.541 1075 ---- ---- ---- ---- 13.062 -.229 13.291 1100 ---- ---- ---- ---- 12.812 -.229 13.041 1125 ---- ---- ---- ---- 12.562 -.229 12.791 1150 ---- ---- ---- ---- 12.312 -.229 12.541 1175 ---- ---- ---- ---- 12.062 -.229 12.291 1200 ---- ---- ---- ---- 11.812 -.229 12.041 1225 ---- ---- ---- ---- 11.562 -.229 11.791 1250 ---- ---- ---- ---- 11.312 -.229 11.541 1275 ---- ---- ---- ---- 11.062 -.229 11.291 4 1300 ---- ---- ---- ---- 10.812 -.229 11.041 1325 ---- ---- ---- ---- 10.562 -.229 10.791 1350 ---- ---- ---- ---- 10.312 -.229 10.541 1 1375 ---- ---- ---- ---- 10.062 -.229 10.291 1400 ---- ---- ---- ---- 9.812 -.229 10.041 1425 ---- ---- ---- ---- 9.562 -.229 9.791 1450 ---- ---- ---- ---- 9.312 -.229 9.541 1475 ---- ---- ---- ---- 9.062 -.229 9.291 1500 ---- ---- ---- ---- 8.812 -.229 9.041 1525 ---- ---- ---- ---- 8.562 -.229 8.791 2 1550 ---- ---- ---- ---- 8.312 -.229 8.541 4 1575 ---- ---- ---- ---- 8.062 -.229 8.291 6 1600 ---- ---- ---- ---- 7.812 -.229 8.041 1625 ---- ---- ---- ---- 7.562 -.229 7.791 4 1650 ---- ---- ---- ---- 7.312 -.229 7.541 2 1675 ---- ---- ---- ---- 7.062 -.229 7.291 2 1700 ---- ---- ---- ---- 6.812 -.229 7.041 1725 ---- ---- ---- ---- 6.563 -.228 6.791 2 1750 ---- ---- ---- ---- 6.314 -.228 6.542 2 1775 ---- ---- ---- ---- 6.065 -.228 6.293 1 1800 ---- ---- ---- ---- 5.817 -.228 6.045 1 1825 ---- ---- ---- ---- 5.570 -.227 5.797 2 1850 ---- ---- ---- ---- 5.324 -.226 5.550 6 1875 ---- ---- ---- ---- 5.079 -.225 5.304 1900 ---- ---- ---- ---- 4.835 -.223 5.058 1925 ---- ---- ---- ---- 4.592 -.223 4.815 1950 ---- ---- ---- ---- 4.351 -.222 4.573 1 1975 ---- ---- 3.963A 3.963A 4.112 -.220 4.332 2000 ---- 4.283B 3.728A 3.728A 3.876 -.218 4.094 2 66 2025 ---- 4.143B 3.496A 3.496A 3.643 -.216 3.859 59 2050 ---- 3.907B 3.268A 3.268A 3.413 -.214 3.627 4 2075 3.130 3.674B 3.048A 3.048A 3.188 -.210 1 3.398 1 8 2100 ---- 3.445B 2.831A 2.831A 2.966 -.207 3.173 6 100 2125 ---- 3.220B 2.619A 2.619A 2.751 -.203 2.954 1 5 2150 2.516 3.001B 2.415A 2.415A 2.542 -.199 1 2.741 4 2160 ---- 2.860B 2.393A 2.393A 2.461 -.196 2.657 2165 ---- 2.817B 2.354A 2.354A 2.421 -.195 2.616 2170 ---- 2.774B 2.317A 2.317A 2.381 -.194 2.575 2175 ---- 2.787B 2.219A 2.219A 2.341 -.194 2.535 5 2180 ---- 2.690B 2.240A 2.240A 2.302 -.192 2.494 2185 ---- 2.648B 2.203A 2.203A 2.263 -.191 2.454 2190 ---- 2.606B 2.165A 2.165A 2.224 -.190 2.414 2195 ---- 2.565B 2.128A 2.128A 2.186 -.189 2.375 2200 ---- 2.579B 2.031A 2.031A 2.148 -.188 2.336 151 157 2205 ---- 2.483B 2.055A 2.055A 2.111 -.186 2.297 2210 ---- 2.442B 2.020A 2.020A 2.073 -.185 2.258 2215 ---- 2.403B 1.984A 1.984A 2.037 -.183 2.220 2220 ---- 2.363B 1.949A 1.949A 2.000 -.182 2.182 2225 ---- 2.378B 1.852A 1.852A 1.964 -.180 2.144 1 2230 ---- 2.284B 1.880A 1.880A 1.928 -.179 2.107 2235 ---- 2.245B 1.846A 1.846A 1.893 -.177 2.070 2240 ---- 2.207B 1.813A 1.813A 1.858 -.176 2.034 2245 ---- 2.169B 1.780A 1.780A 1.824 -.174 1.998 2250 ---- 2.185B 1.685A 1.685A 1.789 -.173 1.962 10 74 2255 ---- 2.093B 1.715A 1.715A 1.756 -.170 1.926 2260 ---- 2.055B 1.621A 1.621A 1.722 -.170 1.892 2 2 2265 ---- 2.019B 1.591A 1.591A 1.689 -.168 1.857 1 2270 ---- 1.982B 1.559A 1.559A 1.657 -.166 1.823 2275 ---- 2.001B 1.528A 1.528A 1.625 -.164 1.789 11 2280 ---- 1.910B 1.495A 1.495A 1.593 -.163 1.756 2 2285 ---- 1.874B 1.469A 1.469A 1.562 -.161 1.723 11 2290 ---- 1.839B 1.439A 1.439A 1.531 -.160 1.691 3 2295 1.538 1.804B 1.410A 1.410A 1.501 -.158 3 1.659 1 4 2300 1.390 1.826B 1.380A 1.826B 1.471 -.156 1 1.627 1 12 2305 ---- 1.735B 1.354A 1.354A 1.442 -.154 1.596 3 2310 ---- 1.700B 1.326A 1.326A 1.413 -.152 1.565 2 2315 ---- 1.673B 1.298A 1.298A 1.385 -.149 1.534 2320 ---- 1.679B 1.270A 1.270A 1.356 -.148 1.504 5 2325 ---- 1.663B 1.245A 1.245A 1.329 -.145 1.474 6 2330 ---- 1.628B 1.220A 1.220A 1.302 -.143 1.445 1 2335 ---- 1.597B 1.194A 1.194A 1.275 -.141 1.416 1 2340 ---- 1.566B 1.169A 1.169A 1.248 -.140 1.388 1 2345 ---- 1.536B 1.144A 1.144A 1.222 -.138 1.360 4 2350 ---- 1.508B 1.119A 1.119A 1.196 -.137 1.333 15 145 2355 ---- 1.477B 1.095A 1.095A 1.171 -.135 1.306 2 2360 ---- 1.448B 1.072A 1.072A 1.145 -.134 1.279 5 2365 ---- 1.419B 1.048A 1.048A 1.120 -.133 1.253 2370 ---- 1.391B 1.025A 1.025A 1.096 -.132 1.228 131 2375 ---- 1.365B 1.004A 1.004A 1.072 -.130 1.202 37 2380 ---- 1.338B .982A .982A 1.048 -.129 1.177 10 2385 ---- 1.311B .960A .960A 1.025 -.127 1.152 2390 ---- 1.284B .939A .939A 1.002 -.125 1.127 5 2395 ---- 1.258B .919A .919A .980 -.123 1.103 8 2400 .900 1.233B .898A 1.080A .958 -.121 83 1.079 32 279 2405 ---- 1.207B .878A .878A .937 -.120 1.057 2 10 2410 ---- 1.181B .858A .858A .916 -.118 1.034 2415 ---- 1.158B .839A .839A .896 -.116 1.012 48 2420 ---- 1.134B .820A .820A .876 -.115 1 .991 134 2425 ---- 1.110B .802A .802A .857 -.113 1 .970 1 80 2430 ---- 1.086B .781A .781A .838 -.111 .949 1 2435 ---- 1.064B .763A .763A .820 -.108 .928 19 19 2440 ---- 1.041B .745A .745A .802 -.106 .908 10 2445 ---- 1.019B .728A .728A .784 -.104 .888 2 2450 ---- .996B .712A .712A .766 -.102 8 .868 17 191 2455 ---- .976B .695A .695A .748 -.100 .848 7 2460 ---- .955B .679A .679A .730 -.099 .829 1 2465 ---- .934B .664A .664A .713 -.097 .810 46 2470 ---- .913B .648A .648A .696 -.096 .792 2475 ---- .893B .633A .633A .680 -.094 .774 30 274 2480 ---- .874B .619A .619A .664 -.092 .756 4 2485 ---- .855B .605A .605A .649 -.090 .739 2490 ---- .836B .591A .591A .635 -.087 .722 10 2495 ---- .817B .578A .578A .620 -.086 .706 11 2500 ---- .799B .564A .564A .606 -.084 11 .690 43 225 2505 ---- .781B .552A .552A .593 -.081 .674 1 2510 ---- .763B .539A .539A .579 -.080 .659 8 8 2515 ---- .747B .525A .525A .566 -.078 .644 2520 ---- .730B .514A .514A .553 -.076 .629 8 8 2525 ---- .713B .502A .502A .541 -.074 .615 1 118 2530 ---- .697B .491A .491A .529 -.072 .601 5 5 2535 ---- .682B .478A .478A .517 -.070 .587 7 12 2540 ---- .666B .467A .467A .505 -.069 .574 1 4 2545 ---- .651B .456A .456A .493 -.068 .561 1 2550 ---- .637B .447A .447A .482 -.067 2 .549 154 2555 ---- .622B .436A .436A .471 -.065 .536 2560 ---- .608B .426A .426A .460 -.064 .524 2565 ---- .595B .416A .416A .450 -.062 .512 2570 ---- .582B .407A .407A .439 -.062 .501 2575 ---- .569B .397A .397A .429 -.061 9 .490 13 37 2580 ---- .556B .388A .388A .420 -.059 .479 10 10 2585 ---- .543B .379A .379A .410 -.058 .468 5 2590 ---- .531B .371A .371A .401 -.056 .457 2 2595 ---- .519B .362A .362A .391 -.056 .447 3 2600 .491 .509 .354A .486A .382 -.055 89 .437 125 1077 2605 ---- .498B .347A .347A .374 -.053 .427 1 2610 ---- .487B .339A .339A .365 -.053 .418 1 1 2615 ---- .476B .331A .331A .357 -.051 .408 2620 ---- .465B .324A .324A .349 -.050 1 .399 1 35 2625 ---- .454B .317A .317A .341 -.049 .390 152 2630 ---- .444B .309A .309A .333 -.048 .381 8 2635 ---- .434B .302A .302A .325 -.048 .373 3 10 2640 ---- .424B .295A .295A .318 -.046 .364 8 43 2645 ---- .414B .289A .289A .311 -.045 .356 1 2650 .400 .405B .282A .405B .304 -.044 9 .348 22 71 2655 ---- .395B .276A .276A .297 -.043 .340 3 3 2675 .320 .361B .252A .315A .271 -.040 7 .311 2 73 2700 ---- .323B .226A .226A .242 -.036 2 .278 43 660 2725 ---- .289B .204A .204A .217 -.032 .249 17 2750 .210 .260 .182A .248A .194 -.029 3 .223 6 205 2775 ---- .231B .165A .165A .175 -.025 1 .200 7 49 2800 .172 .210 .150A .205B .157 -.023 16 .180 26 550 2825 ---- .187B .136A .136A .142 -.020 1 .162 9 36 2850 ---- .169B .124A .124A .128 -.018 37 .146 3 57 2875 ---- .152B .112A .112A .117 -.016 1 .133 42 2900 ---- .137B .102A .102A .106 -.014 81 .120 10 92 2925 ---- .125B .094A .094A .097 -.013 .110 75 2950 ---- .113B .086A .086A .089 -.011 1 .100 17 2975 ---- .104B .080A .080A .081 -.011 .092 9 3000 ---- .095B .074A .074A .075 -.009 59 .084 16 4468 3025 ---- .086B .069A .069A .069 -.008 .077 6 35 3050 ---- .078B .062A .062A .064 -.007 36 .071 3 18 3075 ---- .071B .057A .057A .059 -.007 .066 4 3100 .057 .065B .053A .065B .055 -.006 5 .061 34 3125 ---- .060B .051A .051A .051 -.006 .057 3 3150 .050 .055B .048A .055B .047 -.006 4 .053 9 3175 ---- .051B .045A .045A .044 -.005 .049 4 3200 ---- .047B .041A .041A .041 -.005 1 .046 34 3225 ---- .044B .040A .040A .038 -.005 1 .043 16 3250 ---- .041B .038A .038A .036 -.004 .040 1 12 3275 ---- .038B .035A .035A .034 -.003 1 .037 6 3300 ---- .036B .033A .033A .031 -.004 .035 17 3325 ---- .034B .031A .031A .029 -.004 .033 5 3350 ---- .032B .030A .030A .028 -.003 .031 17 3375 .029 .030B .027 .030B .026 -.003 31 .029 5 3400 .025 .029B .025 .029B .025 -.002 25 .027 3 16 3425 ---- ---- ---- ---- .023 -.003 1 .026 5 3450 ---- ---- ---- ---- .022 -.002 .024 19 3500 ---- ---- ---- ---- .020 -.002 76 .022 1 4133 4000 ---- ---- ---- ---- .010 UNCH .010 685 5000 .008 .008 .008 .008 .006 UNCH 8 .006 107 850 ---- ---- ---- ---- 15.312 -.229 15.541 875 ---- ---- ---- ---- 15.062 -.229 15.291 900 ---- ---- ---- ---- 14.812 -.229 15.041 925 ---- ---- ---- ---- 14.562 -.229 14.791 950 ---- ---- ---- ---- 14.312 -.229 14.541 975 ---- ---- ---- ---- 14.062 -.229 14.291 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.812 -.229 14.041 10000 ---- ---- ---- ---- .001 -.001 .002 170 1025 ---- ---- ---- ---- 13.562 -.229 13.791 1050 ---- ---- ---- ---- 13.312 -.229 13.541 1075 ---- ---- ---- ---- 13.062 -.229 13.291 1100 ---- ---- ---- ---- 12.812 -.229 13.041 1125 ---- ---- ---- ---- 12.562 -.229 12.791 1150 ---- ---- ---- ---- 12.312 -.229 12.541 1175 ---- ---- ---- ---- 12.062 -.229 12.291 1200 ---- ---- ---- ---- 11.812 -.229 12.041 1225 ---- ---- ---- ---- 11.562 -.229 11.791 1250 ---- ---- ---- ---- 11.312 -.229 11.541 1275 ---- ---- ---- ---- 11.062 -.229 11.291 4 1300 ---- ---- ---- ---- 10.812 -.229 11.041 1 1325 ---- ---- ---- ---- 10.562 -.229 10.791 1 1350 ---- ---- ---- ---- 10.312 -.229 10.541 1 1375 ---- ---- ---- ---- 10.062 -.229 10.291 2 1400 ---- ---- ---- ---- 9.812 -.229 10.041 1425 ---- ---- ---- ---- 9.562 -.229 9.791 1450 ---- ---- ---- ---- 9.312 -.229 9.541 1475 ---- ---- ---- ---- 9.062 -.229 9.291 1500 ---- ---- ---- ---- 8.812 -.229 9.041 2 1525 ---- ---- ---- ---- 8.562 -.229 8.791 10 1550 ---- ---- ---- ---- 8.312 -.229 8.541 4 1575 ---- ---- ---- ---- 8.062 -.229 8.291 4 1600 ---- ---- ---- ---- 7.812 -.229 8.041 6 1625 ---- ---- ---- ---- 7.562 -.229 7.791 1650 ---- ---- ---- ---- 7.313 -.229 7.542 1675 ---- ---- ---- ---- 7.064 -.229 7.293 2 1700 ---- ---- ---- ---- 6.816 -.228 7.044 2 1725 ---- ---- ---- ---- 6.569 -.228 6.797 1750 ---- ---- ---- ---- 6.323 -.227 6.550 1 1775 ---- ---- ---- ---- 6.078 -.226 6.304 1800 ---- ---- ---- ---- 5.834 -.224 6.058 6 1825 ---- ---- ---- ---- 5.591 -.223 5.814 29 1850 ---- ---- ---- ---- 5.350 -.222 5.572 2 1875 ---- ---- 4.960A 4.960A 5.111 -.220 5.331 1900 ---- 5.185B 4.724A 4.724A 4.874 -.219 5.093 28 1925 ---- 5.143B 4.488A 4.488A 4.639 -.217 4.856 1950 ---- 4.905B 4.260A 4.260A 4.406 -.216 4.622 1 1975 ---- 4.671B 4.032A 4.032A 4.176 -.214 4.390 2000 ---- 4.439B 3.808A 3.808A 3.949 -.212 4.161 161 2025 ---- 4.210B 3.588A 3.588A 3.726 -.209 3.935 2050 ---- 3.984B 3.372A 3.372A 3.508 -.206 3.714 4 2075 ---- 3.763B 3.164A 3.164A 3.295 -.203 3.498 2 2100 ---- 3.546B 2.959A 2.959A 3.088 -.198 3.286 21 2125 ---- 3.333B 2.762A 2.762A 2.888 -.193 3.081 2 2150 ---- 3.128B 2.572A 2.572A 2.693 -.188 2.881 78 2175 ---- 2.928B 2.390A 2.390A 2.507 -.182 2.689 2 2180 ---- 2.820B 2.427A 2.427A 2.470 -.181 2.651 2185 ---- 2.781B 2.392A 2.392A 2.434 -.180 2.614 2190 ---- 2.742B 2.357A 2.357A 2.398 -.179 2.577 2195 ---- 2.703B 2.323A 2.323A 2.363 -.177 2.540 2200 ---- 2.733B 2.215A 2.215A 2.327 -.177 2.504 252 2205 ---- 2.627B 2.256A 2.256A 2.293 -.174 2.467 2210 ---- 2.589B 2.223A 2.223A 2.258 -.174 2.432 2215 ---- 2.552B 2.190A 2.190A 2.224 -.172 2.396 2220 ---- 2.515B 2.158A 2.158A 2.190 -.171 2.361 2225 ---- 2.548B 2.050A 2.050A 2.156 -.170 2.326 24 2230 ---- 2.442B 2.095A 2.095A 2.123 -.168 2.291 2235 ---- 2.405B 1.989A 1.989A 2.090 -.167 2.257 2240 ---- 2.369B 1.957A 1.957A 2.058 -.165 2.223 2245 ---- 2.334B 1.926A 1.926A 2.026 -.164 2.190 2250 ---- 2.369B 1.894A 1.894A 1.994 -.162 2.156 102 2255 ---- 2.264B 1.865A 1.865A 1.962 -.162 2.124 1 2260 ---- 2.229B 1.836A 1.836A 1.931 -.160 2.091 2265 ---- 2.195B 1.805A 1.805A 1.900 -.159 2.059 3 2270 ---- 2.162B 1.778A 1.778A 1.870 -.157 2.027 2275 ---- 2.199B 1.745A 1.745A 1.840 -.155 1.995 8 2280 ---- 2.094B 1.719A 1.719A 1.810 -.154 1.964 3 3 2285 ---- 2.064B 1.691A 1.691A 1.780 -.153 1.933 2290 ---- 2.030B 1.663A 1.663A 1.751 -.152 1.903 2295 ---- 2.023B 1.636A 1.636A 1.722 -.151 1.873 2 2 2300 ---- 2.038B 1.607A 1.607A 1.694 -.149 1.843 2 152 2305 ---- 2.004B 1.580A 1.580A 1.666 -.147 1.813 2 2310 ---- 1.973B 1.554A 1.554A 1.638 -.146 1.784 2 2315 ---- 1.942B 1.529A 1.529A 1.611 -.145 1.756 2320 ---- 1.912B 1.503A 1.503A 1.584 -.143 1.727 2325 ---- 1.885B 1.478A 1.478A 1.557 -.142 1.699 19 2330 ---- 1.853B 1.453A 1.453A 1.531 -.141 1.672 2335 ---- 1.823B 1.428A 1.428A 1.505 -.139 1.644 2340 ---- 1.794B 1.404A 1.404A 1.480 -.137 1.617 2345 ---- 1.766B 1.380A 1.380A 1.454 -.137 1.591 2350 ---- 1.741B 1.356A 1.356A 1.429 -.135 1.564 25 2355 ---- 1.710B 1.333A 1.333A 1.405 -.133 1.538 2360 ---- 1.683B 1.310A 1.310A 1.381 -.132 1.513 2365 ---- 1.655B 1.288A 1.288A 1.357 -.131 1.488 2370 ---- 1.631B 1.265A 1.265A 1.333 -.130 1.463 2375 ---- 1.605B 1.243A 1.243A 1.310 -.128 1.438 21 2380 ---- 1.579B 1.222A 1.222A 1.287 -.127 1.414 2385 ---- 1.553B 1.199A 1.199A 1.265 -.125 1.390 2390 ---- 1.528B 1.179A 1.179A 1.243 -.124 1.367 2395 ---- 1.503B 1.159A 1.159A 1.221 -.122 1.343 2400 1.466 1.478B 1.137A 1.478B 1.199 -.121 1 1.320 6 374 2405 ---- 1.454B 1.118A 1.118A 1.178 -.120 1.298 2410 ---- 1.430B 1.098A 1.098A 1.157 -.119 1.276 2415 ---- 1.406B 1.079A 1.079A 1.137 -.117 1.254 2420 ---- 1.383B 1.059A 1.059A 1.117 -.115 1.232 2425 ---- 1.360B 1.040A 1.040A 1.097 -.114 1.211 43 2430 ---- 1.337B 1.021A 1.021A 1.077 -.113 1.190 2435 ---- 1.314B 1.004A 1.004A 1.058 -.111 1.169 2440 ---- 1.292B .985A .985A 1.039 -.110 1.149 2445 ---- 1.270B .967A .967A 1.020 -.109 1.129 2450 ---- 1.248B .948A .948A 1.002 -.107 1.109 3 244 2455 ---- 1.226B .931A .931A .984 -.106 1.090 2460 ---- 1.206B .914A .914A .966 -.105 1.071 2465 ---- 1.186B .898A .898A .949 -.103 1.052 2470 ---- 1.165B .881A .881A .932 -.101 1.033 2475 ---- 1.145B .865A .865A .915 -.100 1.015 198 2480 ---- 1.125B .851A .851A .898 -.099 .997 2485 ---- 1.106B .834A .834A .882 -.098 .980 2490 ---- 1.086B .820A .820A .866 -.096 .962 2495 ---- 1.068B .804A .804A .851 -.094 .945 5 2500 ---- 1.049B .790A .790A .835 -.093 1 .928 15 1574 2505 ---- 1.031B .776A .776A .820 -.092 .912 2510 ---- 1.013B .762A .762A .805 -.091 .896 2515 ---- .995B .748A .748A .791 -.089 .880 2520 ---- .977B .734A .734A .776 -.088 .864 2525 ---- .960B .722A .722A .762 -.086 .848 17 2530 ---- .943B .708A .708A .748 -.085 .833 2535 ---- .926B .695A .695A .735 -.083 .818 2540 ---- .910B .682A .682A .721 -.083 .804 7 2545 ---- .893B .670A .670A .708 -.081 .789 2550 ---- .878B .659A .659A .696 -.079 .775 2 38 2555 ---- .861B .647A .647A .683 -.078 .761 2560 ---- .846B .636A .636A .671 -.077 .748 2565 ---- .831B .624A .624A .659 -.075 .734 2570 ---- .816B .613A .613A .647 -.074 .721 2575 ---- .802B .601A .601A .635 -.073 .708 9 2580 ---- .788B .590A .590A .624 -.072 .696 2585 ---- .773B .580A .580A .612 -.071 .683 2590 ---- .759B .569A .569A .601 -.070 .671 2595 ---- .746B .559A .559A .591 -.068 .659 2600 ---- .732B .549A .549A .580 -.067 5 .647 16 209 2605 ---- .719B .539A .539A .570 -.066 .636 2610 ---- .706B .530A .530A .559 -.066 .625 2615 ---- .694B .521A .521A .549 -.065 .614 2620 ---- .682B .512A .512A .540 -.063 .603 2625 ---- .669B .503A .503A .530 -.062 .592 8 2650 ---- .613B .459A .459A .485 -.057 .542 2 323 2675 ---- .562B .421A .421A .444 -.053 .497 51 2700 .450 .515B .387A .493A .407 -.049 58 .456 3 723 2725 ---- .472B .355A .355A .373 -.045 .418 17 2750 ---- .433B .326A .326A .343 -.041 .384 254 2775 ---- .397B .301A .301A .316 -.038 .354 5 16 2800 ---- .365B .277A .277A .291 -.035 .326 4 437 2825 ---- .336B .256A .256A .269 -.031 .300 6 44 2850 ---- .310B .237A .237A .248 -.029 .277 18 2875 ---- .285B .219A .219A .229 -.027 .256 2 2900 ---- .263B .204A .204A .212 -.024 .236 18 2925 ---- .243B .188A .188A .197 -.022 .219 8 20 2950 ---- .225B .176A .176A .182 -.020 .202 4 20 2975 ---- .209B .164A .164A .169 -.019 .188 6 3000 .185 .194B .152A .185 .156 -.019 66 .175 720 3025 ---- .179B .142A .142A .145 -.018 .163 32 3050 ---- .166B .134A .134A .134 -.018 .152 1 5 3075 ---- .155B .125A .125A .124 -.018 .142 101 3100 ---- .144B .116A .116A .116 -.017 1 .133 20 3125 ---- .134B .110A .110A .109 -.015 .124 2 3150 ---- .126B .104A .104A .102 -.015 .117 14 3175 ---- .117B .097A .097A .097 -.013 .110 3200 ---- .110B .092A .092A .092 -.011 .103 5 3225 ---- .103B .087A .087A .087 -.010 .097 3 3250 ---- .097B .083A .083A .083 -.009 .092 6 3275 ---- .091B .079A .079A .079 -.008 .087 3 3300 ---- .085B .075A .075A .075 -.007 11 .082 520 3325 ---- .080B .071A .071A .071 -.007 .078 4 18 3350 ---- .075B .068A .068A .067 -.006 .073 5 3375 ---- .071B .064A .064A .064 -.006 1 .070 3 3400 .058 .067B .058 .067B .060 -.006 2 .066 102 3425 ---- ---- .058A .055A .058 -.005 3 .063 3 3450 ---- ---- .055A .055A .055 -.005 .060 4 3500 ---- ---- .050A .050A .051 -.003 2 .054 30 515 4000 ---- ---- .023A .023A .022 -.002 .024 2 259 5000 ---- ---- ---- ---- .009 +.001 .008 60 6000 ---- ---- ---- ---- .006 +.002 .004 21 7000 ---- ---- ---- ---- .004 +.002 .002 800 ---- ---- ---- ---- 15.812 -.229 16.041 8000 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- 15.562 -.229 15.791 850 ---- ---- ---- ---- 15.312 -.229 15.541 875 ---- ---- ---- ---- 15.062 -.229 15.291 900 ---- ---- ---- ---- 14.812 -.229 15.041 9000 ---- ---- ---- ---- .001 -.001 .002 2 925 ---- ---- ---- ---- 14.562 -.229 14.791 950 ---- ---- ---- ---- 14.312 -.229 14.541 975 ---- ---- ---- ---- 14.062 -.229 14.291 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.526 -.227 12.753 1175 ---- ---- ---- ---- 12.276 -.227 12.503 1200 ---- ---- ---- ---- 12.026 -.227 12.253 1225 ---- ---- ---- ---- 11.776 -.227 12.003 1250 ---- ---- ---- ---- 11.526 -.227 11.753 1275 ---- ---- ---- ---- 11.276 -.227 11.503 1300 ---- ---- ---- ---- 11.026 -.227 11.253 1325 ---- ---- ---- ---- 10.776 -.227 11.003 1350 ---- ---- ---- ---- 10.526 -.227 10.753 1375 ---- ---- ---- ---- 10.276 -.227 10.503 1400 ---- ---- ---- ---- 10.026 -.227 10.253 1425 ---- ---- ---- ---- 9.776 -.227 10.003 1450 ---- ---- ---- ---- 9.526 -.227 9.753 1475 ---- ---- ---- ---- 9.276 -.227 9.503 1500 ---- ---- ---- ---- 9.026 -.227 9.253 1525 ---- ---- ---- ---- 8.776 -.227 9.003 1550 ---- ---- ---- ---- 8.526 -.227 8.753 1575 ---- ---- ---- ---- 8.277 -.226 8.503 1600 ---- ---- ---- ---- 8.028 -.226 8.254 1625 ---- ---- ---- ---- 7.780 -.225 8.005 1650 ---- ---- ---- ---- 7.533 -.225 7.758 1675 ---- ---- ---- ---- 7.287 -.224 7.511 1700 ---- ---- ---- ---- 7.042 -.223 7.265 1725 ---- ---- ---- ---- 6.798 -.222 7.020 1750 ---- ---- ---- ---- 6.555 -.222 6.777 1775 ---- ---- ---- ---- 6.314 -.220 6.534 2 1800 ---- ---- ---- ---- 6.074 -.219 6.293 1825 ---- ---- 5.685A 5.685A 5.836 -.218 6.054 4 1850 ---- 6.045B 5.450A 5.450A 5.600 -.217 5.817 3 1875 ---- 5.867B 5.218A 5.218A 5.366 -.215 5.581 3 1900 ---- 5.631B 4.985A 4.985A 5.135 -.213 5.348 1925 ---- 5.399B 4.760A 4.760A 4.906 -.211 5.117 2 1950 ---- 5.168B 4.535A 4.535A 4.680 -.209 4.889 2 1975 ---- 4.940B 4.315A 4.315A 4.458 -.207 4.665 2000 ---- 4.715B 4.100A 4.100A 4.240 -.204 4.444 2025 ---- 4.494B 3.889A 3.889A 4.026 -.201 4.227 2 2 2050 ---- 4.276B 3.680A 3.680A 3.816 -.198 4.014 1 6 2075 3.960 4.063B 3.480A 3.891A 3.612 -.194 1 3.806 3 2100 3.830 3.856B 3.286A 3.784A 3.413 -.189 2 3.602 4 12 2125 3.204 3.652B 3.095A 3.095A 3.219 -.186 1 3.405 2150 ---- 3.453B 2.913A 2.913A 3.032 -.181 3.213 1 2 2175 ---- 3.261B 2.736A 2.736A 2.851 -.177 3.028 4 4 2200 ---- 3.075B 2.567A 2.567A 2.677 -.172 2.849 1 2225 ---- 2.896B 2.405A 2.405A 2.510 -.166 2.676 2250 ---- 2.724B 2.250A 2.250A 2.350 -.161 2.511 1 1 2275 ---- 2.559B 2.104A 2.104A 2.198 -.155 2.353 16 2300 ---- 2.401B 1.965A 1.965A 2.053 -.150 2.203 2 4 2325 ---- 2.250B 1.833A 1.833A 1.915 -.145 2.060 2 2350 ---- 2.106B 1.709A 1.709A 1.786 -.138 1.924 3 3 2375 ---- 1.970B 1.590A 1.590A 1.663 -.133 1.796 2400 1.475 1.840B 1.475 1.840B 1.548 -.127 1 1.675 6 2425 ---- 1.719B 1.378A 1.378A 1.440 -.121 1.561 2450 ---- 1.605B 1.281A 1.281A 1.339 -.115 1.454 221 2475 ---- 1.496B 1.191A 1.191A 1.244 -.110 1.354 43 2500 ---- 1.394B 1.106A 1.106A 1.156 -.104 1.260 615 2525 ---- 1.299B 1.028A 1.028A 1.074 -.099 1.173 2550 ---- 1.209B .955A .955A .998 -.093 1.091 31 2575 ---- 1.125B .886A .886A .928 -.088 1.016 7 2600 ---- 1.047B .826A .826A .862 -.083 .945 412 2625 ---- .974B .768A .768A .802 -.078 .880 1 2650 ---- .907B .714A .714A .746 -.074 .820 191 2675 ---- .843B .665A .665A .694 -.070 .764 2 2 2700 ---- .786B .620A .620A .647 -.065 100 .712 51 240 2725 ---- .732B .579A .579A .603 -.061 .664 2750 ---- .683B .541A .541A .563 -.057 .620 10 185 2775 ---- .638B .506A .506A .526 -.054 .580 2 24 2800 ---- .595B .473A .473A .491 -.051 .542 9 116 2825 ---- .556B .443A .443A .460 -.047 .507 3 2850 ---- .520B .415A .415A .431 -.044 .475 22 2875 ---- .487B .389A .389A .404 -.042 .446 2 3 2900 ---- .456B .365A .365A .379 -.039 1 .418 4 588 2925 ---- .427B .343A .343A .356 -.037 .393 2 10 2950 ---- .401B .323A .323A .335 -.035 .370 3 2975 ---- .376B .304A .304A .315 -.033 .348 5 7 3000 ---- .354B .286A .286A .297 -.031 100 .328 53 216 3025 ---- .333B .271A .271A .280 -.029 .309 2 6 3050 ---- .313B .256A .256A .264 -.028 .292 2 3075 ---- .295B .240A .240A .249 -.027 .276 8 3100 .228 .278B .228 .273 .235 -.025 6 .260 20 3125 ---- .263B .216A .216A .222 -.024 .246 3150 .215 .247B .205A .247B .210 -.023 2 .233 5 3175 ---- .234B .194A .194A .199 -.022 .221 9 3200 ---- .221B .184A .184A .189 -.020 .209 4 3225 ---- .209B .174A .174A .179 -.020 .199 3250 ---- .198B .167A .167A .170 -.018 .188 3275 ---- .187B .159A .159A .161 -.018 .179 2 3300 ---- .177B .151A .151A .153 -.017 .170 4 5 3325 ---- .168B .144A .144A .146 -.016 .162 1 3350 ---- .160B .137A .137A .139 -.015 .154 31 3375 ---- .152B .130A .130A .132 -.015 .147 2 3400 ---- .144B .125A .125A .126 -.014 1 .140 4 3425 ---- .137B .119A .119A .120 -.014 .134 2 3450 ---- .131B .114A .114A .115 -.013 .128 2 2 3475 ---- .124B .109A .109A .110 -.012 .122 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.026 -.227 14.253 10000 ---- ---- ---- ---- .008 UNCH .008 51 1025 ---- ---- ---- ---- 13.776 -.227 14.003 1050 ---- ---- ---- ---- 13.526 -.227 13.753 1075 ---- ---- ---- ---- 13.276 -.227 13.503 1100 ---- ---- ---- ---- 13.026 -.227 13.253 1125 ---- ---- ---- ---- 12.776 -.227 13.003 1150 ---- ---- ---- ---- 12.526 -.227 12.753 1175 ---- ---- ---- ---- 12.276 -.227 12.503 1200 ---- ---- ---- ---- 12.026 -.227 12.253 1225 ---- ---- ---- ---- 11.776 -.227 12.003 1250 ---- ---- ---- ---- 11.526 -.227 11.753 1275 ---- ---- ---- ---- 11.276 -.227 11.503 1300 ---- ---- ---- ---- 11.026 -.227 11.253 1325 ---- ---- ---- ---- 10.776 -.227 11.003 1350 ---- ---- ---- ---- 10.526 -.227 10.753 1375 ---- ---- ---- ---- 10.276 -.227 10.503 1400 ---- ---- ---- ---- 10.026 -.227 10.253 1425 ---- ---- ---- ---- 9.776 -.227 10.003 1450 ---- ---- ---- ---- 9.526 -.227 9.753 1475 ---- ---- ---- ---- 9.276 -.227 9.503 1500 ---- ---- ---- ---- 9.026 -.227 9.253 1525 ---- ---- ---- ---- 8.777 -.226 9.003 1550 ---- ---- ---- ---- 8.528 -.226 8.754 1 1575 ---- ---- ---- ---- 8.281 -.224 8.505 1600 ---- ---- ---- ---- 8.034 -.224 8.258 1625 ---- ---- ---- ---- 7.789 -.223 8.012 1650 ---- ---- ---- ---- 7.545 -.222 7.767 1 1675 ---- ---- ---- ---- 7.302 -.221 7.523 1 1700 ---- ---- ---- ---- 7.061 -.220 7.281 1725 ---- ---- ---- ---- 6.821 -.219 7.040 1750 ---- ---- 6.430A 6.430A 6.583 -.217 6.800 1775 ---- 6.676B 6.195A 6.195A 6.346 -.217 6.563 1800 ---- 6.614B 5.960A 5.960A 6.112 -.215 6.327 1825 ---- 6.378B 5.730A 5.730A 5.880 -.213 6.093 1 1850 ---- 6.145B 5.500A 5.500A 5.650 -.212 5.862 25 1875 ---- 5.913B 5.274A 5.274A 5.423 -.210 5.633 2 1900 ---- 5.684B 5.052A 5.052A 5.199 -.208 5.407 1925 ---- 5.458B 4.835A 4.835A 4.978 -.206 5.184 1950 ---- 5.234B 4.620A 4.620A 4.760 -.204 4.964 1 1975 ---- 5.015B 4.408A 4.408A 4.546 -.202 4.748 10 2000 ---- 4.799B 4.200A 4.200A 4.337 -.199 4.536 10 2025 ---- 4.587B 3.999A 3.999A 4.132 -.196 4.328 2050 ---- 4.378B 3.802A 3.802A 3.931 -.194 4.125 2075 ---- 4.175B 3.610A 3.610A 3.736 -.190 3.926 5 2100 ---- 3.975B 3.424A 3.424A 3.546 -.187 3.733 5 114 2125 ---- 3.783B 3.245A 3.245A 3.363 -.182 3.545 35 2150 ---- 3.593B 3.070A 3.070A 3.185 -.178 3.363 1 1 2175 ---- 3.412B 2.903A 2.903A 3.013 -.174 3.187 2200 ---- 3.235B 2.742A 2.742A 2.848 -.170 3.018 205 2225 ---- 3.065B 2.589A 2.589A 2.689 -.165 2.854 2250 ---- 2.901B 2.441A 2.441A 2.537 -.161 2.698 2275 ---- 2.743B 2.301A 2.301A 2.392 -.155 2.547 5 2300 ---- 2.594B 2.168A 2.168A 2.254 -.150 2.404 43 2325 ---- 2.449B 2.042A 2.042A 2.122 -.145 2.267 7 2350 ---- 2.313B 1.922A 1.922A 1.997 -.140 2.137 13 2375 ---- 2.182B 1.807A 1.807A 1.879 -.134 2.013 2400 ---- 2.057B 1.700A 1.700A 1.767 -.129 5 1.896 5 209 2425 ---- 1.939B 1.599A 1.599A 1.661 -.124 1.785 30 2450 ---- 1.827B 1.502A 1.502A 1.561 -.119 1.680 19 2475 ---- 1.721B 1.412A 1.412A 1.467 -.114 1.581 93 2500 1.410 1.621B 1.325A 1.325A 1.378 -.110 1 1.488 603 2525 ---- 1.526B 1.246A 1.246A 1.295 -.105 1.400 42 2550 ---- 1.437B 1.170A 1.170A 1.217 -.100 1.317 3 2575 ---- 1.352B 1.100A 1.100A 1.144 -.096 1.240 10 2600 ---- 1.272B 1.034A 1.034A 1.075 -.092 1.167 267 2625 ---- 1.198B .973A .973A 1.011 -.088 1.099 2650 ---- 1.127B .918A .918A .951 -.084 1.035 130 2675 ---- 1.061B .865A .865A .895 -.080 .975 364 2700 ---- .999B .814A .814A .843 -.076 .919 150 407 2725 ---- .941B .767A .767A .794 -.073 .867 42 2750 ---- .887B .724A .724A .749 -.070 .819 13 2775 ---- .836B .684A .684A .707 -.066 .773 34 2800 ---- .791B .646A .646A .667 -.063 .730 395 2825 ---- .747B .611A .611A .631 -.060 .691 2 2850 ---- .705B .578A .578A .596 -.057 1 .653 4 13 2875 ---- .667B .547A .547A .565 -.054 .619 2900 ---- .631B .519A .519A .535 -.051 .586 148 2925 ---- .597B .492A .492A .507 -.049 .556 1 2950 ---- .565B .467A .467A .481 -.046 .527 36 2975 ---- .536B .444A .444A .457 -.044 .501 1 3000 ---- .508B .422A .422A .434 -.042 .476 2304 3025 ---- .482B .401A .401A .412 -.040 .452 2 3050 ---- .458B .382A .382A .392 -.038 .430 18 3075 ---- .435B .363A .363A .373 -.036 .409 2 2 3100 ---- .414B .346A .346A .355 -.035 .390 16 3125 ---- .394B .330A .330A .338 -.033 .371 460 3150 ---- .375B .315A .315A .323 -.031 .354 110 3175 ---- .357B .300A .300A .308 -.030 .338 3200 ---- .340B .287A .287A .294 -.029 .323 150 140 3225 ---- .324B .274A .274A .280 -.028 .308 3250 ---- .309B .262A .262A .268 -.027 .295 1 3275 ---- .295B .251A .251A .256 -.026 .282 3300 ---- .282B .240A .240A .245 -.025 .270 4 137 3325 ---- .269B .230A .230A .234 -.024 .258 3350 ---- .257B .221A .221A .224 -.024 .248 2 3375 ---- .246B .212A .212A .214 -.023 .237 3400 ---- .235B .203A .203A .205 -.023 .228 3 3425 ---- .225B .195A .195A .196 -.022 .218 3450 ---- .216B .187A .187A .188 -.022 .210 3475 ---- .207B .180A .180A .180 -.022 .202 3500 .183 .198B .173A .173A .173 -.021 15 .194 1028 3525 ---- .190B .167A .167A .166 -.020 .186 3550 ---- .183B .160A .160A .159 -.020 .179 3575 ---- .175B .155A .155A .153 -.020 .173 4 3600 ---- .168B .149A .149A .147 -.019 .166 1 3625 ---- .162B .144A .144A .142 -.018 .160 3650 ---- .156B .138A .138A .136 -.019 .155 3 3675 ---- .150B .134A .134A .131 -.018 .149 3700 ---- ---- .130A .130A .126 -.018 .144 3725 ---- ---- .126A .126A .122 -.017 .139 3750 ---- ---- .122A .122A .117 -.017 .134 3775 ---- ---- .118A .118A .113 -.017 .130 5 3800 ---- ---- .114A .114A .109 -.017 .126 1 3825 ---- ---- .111A .111A .106 -.016 .122 3850 ---- ---- .107A .107A .102 -.016 .118 3875 ---- ---- .104A .104A .099 -.015 .114 3900 ---- ---- .101A .101A .095 -.016 .111 191 3925 ---- ---- .098A .098A .092 -.015 .107 3950 ---- ---- .095A .095A .089 -.015 .104 7 3975 ---- ---- .093A .093A .087 -.014 .101 4000 ---- ---- .090A .090A .084 -.014 .098 1109 4025 ---- ---- .087A .087A .081 -.014 .095 10 4050 ---- ---- .085A .085A .079 -.013 36 .092 4075 ---- ---- .083A .083A .077 -.013 .090 1 4500 ---- ---- .054A .054A .050 -.009 .059 1 18 5000 ---- ---- ---- ---- .035 -.004 .039 228 6000 ---- ---- ---- ---- .020 -.002 .022 3 74 7000 ---- ---- ---- ---- .014 -.002 .016 19 725 ---- ---- ---- ---- 16.776 -.227 17.003 750 ---- ---- ---- ---- 16.526 -.227 16.753 775 ---- ---- ---- ---- 16.276 -.227 16.503 800 ---- ---- ---- ---- 16.026 -.227 16.253 8000 ---- ---- ---- ---- .012 -.001 .013 825 ---- ---- ---- ---- 15.776 -.227 16.003 850 ---- ---- ---- ---- 15.526 -.227 15.753 875 ---- ---- ---- ---- 15.276 -.227 15.503 900 ---- ---- ---- ---- 15.026 -.227 15.253 9000 ---- ---- ---- ---- .010 UNCH .010 10 925 ---- ---- ---- ---- 14.776 -.227 15.003 950 ---- ---- ---- ---- 14.526 -.227 14.753 975 ---- ---- ---- ---- 14.276 -.227 14.503 SO AUG23 Silver Option CALL 1425 ---- ---- ---- ---- 9.992 -.208 10.200 1450 ---- ---- ---- ---- 9.742 -.208 9.950 1475 ---- ---- ---- ---- 9.492 -.208 9.700 1500 ---- ---- ---- ---- 9.242 -.208 9.450 1525 ---- ---- ---- ---- 8.994 -.207 9.201 1550 ---- ---- ---- ---- 8.747 -.206 8.953 1575 ---- ---- ---- ---- 8.501 -.205 8.706 1600 ---- ---- ---- ---- 8.256 -.205 8.461 1625 ---- ---- ---- ---- 8.013 -.203 8.216 1650 ---- ---- ---- ---- 7.771 -.203 7.974 1675 ---- ---- ---- ---- 7.531 -.201 7.732 1700 ---- ---- ---- ---- 7.292 -.200 7.492 1725 ---- ---- 6.902A 6.902A 7.054 -.200 7.254 1750 ---- 7.184B 6.666A 6.666A 6.819 -.198 7.017 1775 ---- 7.069B 6.432A 6.432A 6.585 -.198 6.783 1800 ---- 6.835B 6.203A 6.203A 6.354 -.196 6.550 1825 ---- 6.602B 5.976A 5.976A 6.125 -.195 6.320 1850 ---- 6.372B 5.751A 5.751A 5.898 -.194 6.092 1875 ---- 6.144B 5.528A 5.528A 5.675 -.191 5.866 1900 ---- 5.919B 5.310A 5.310A 5.454 -.190 5.644 1925 ---- 5.697B 5.095A 5.095A 5.237 -.188 5.425 1950 ---- 5.478B 4.883A 4.883A 5.023 -.187 5.210 1975 ---- 5.262B 4.677A 4.677A 4.814 -.184 4.998 2000 ---- 5.051B 4.474A 4.474A 4.608 -.182 4.790 2025 ---- 4.843B 4.276A 4.276A 4.407 -.179 4.586 2050 ---- 4.639B 4.082A 4.082A 4.211 -.176 4.387 2075 ---- 4.439B 3.894A 3.894A 4.019 -.174 4.193 2100 ---- 4.244B 3.711A 3.711A 3.833 -.171 4.004 2125 ---- 4.053B 3.534A 3.534A 3.652 -.168 3.820 2150 ---- 3.870B 3.362A 3.362A 3.477 -.164 3.641 2175 ---- 3.690B 3.197A 3.197A 3.308 -.160 3.468 2200 ---- 3.516B 3.037A 3.037A 3.144 -.157 3.301 2225 ---- 3.348B 2.884A 2.884A 2.987 -.153 3.140 2250 ---- 3.186B 2.736A 2.736A 2.835 -.150 2.985 2275 ---- 3.031B 2.597A 2.597A 2.690 -.147 2.837 2300 ---- 2.880B 2.463A 2.463A 2.551 -.143 2.694 2325 ---- 2.736B 2.333A 2.333A 2.418 -.139 2.557 2350 ---- 2.599B 2.212A 2.212A 2.291 -.135 2.426 2375 ---- 2.469B 2.096A 2.096A 2.170 -.131 2.301 2400 ---- 2.341B 1.985A 1.985A 2.055 -.126 2.181 2425 ---- 2.221B 1.880A 1.880A 1.946 -.122 2.068 2450 ---- 2.108B 1.780A 1.780A 1.842 -.118 1.960 2475 ---- 1.998B 1.686A 1.686A 1.744 -.113 1.857 2500 ---- 1.895B 1.596A 1.596A 1.651 -.108 1.759 2525 ---- 1.798B 1.512A 1.512A 1.563 -.104 1.667 2550 ---- 1.703B 1.432A 1.432A 1.480 -.099 1.579 2575 ---- 1.615B 1.356A 1.356A 1.401 -.096 1.497 2600 ---- 1.530B 1.285A 1.285A 1.327 -.092 1.419 2625 ---- 1.451B 1.219A 1.219A 1.257 -.088 1.345 2650 ---- 1.375B 1.156A 1.156A 1.192 -.084 1.276 2675 ---- 1.304B 1.096A 1.096A 1.130 -.080 1.210 2700 ---- 1.237B 1.040A 1.040A 1.071 -.078 1.149 2725 ---- 1.173B .987A .987A 1.016 -.075 1.091 2750 ---- 1.113B .938A .938A .965 -.072 1.037 2775 ---- 1.057B .888A .888A .916 -.069 .985 2800 ---- 1.003B .845A .845A .870 -.067 .937 2825 ---- .953B .804A .804A .827 -.065 .892 2850 ---- .909B .765A .765A .787 -.062 .849 2875 ---- .865B .729A .729A .749 -.060 .809 2900 ---- .823B .695A .695A .713 -.058 .771 2925 ---- .784B .663A .663A .679 -.056 .735 2950 ---- .747B .633A .633A .647 -.054 .701 2975 ---- .712B .605A .605A .618 -.051 .669 3000 ---- .679B .578A .578A .589 -.050 .639 3025 ---- .648B .553A .553A .563 -.048 .611 3050 ---- .619B .529A .529A .538 -.046 .584 3075 ---- .591B .506A .506A .514 -.045 .559 3100 ---- .565B .485A .485A .492 -.043 .535 3125 ---- .541B .465A .465A .471 -.041 .512 3150 ---- .517B .446A .446A .451 -.040 .491 3175 ---- .495B .428A .428A .432 -.039 .471 3200 ---- .475B .411A .411A .415 -.037 .452 3225 ---- .455B .394A .394A .398 -.036 .434 3250 ---- .436B .379A .379A .382 -.035 .417 3275 ---- .419B .364A .364A .367 -.034 .401 3300 ---- .402B .350A .350A .353 -.032 .385 3325 ---- .386B .337A .337A .340 -.031 .371 3350 ---- .371B .325A .325A .327 -.030 .357 3375 ---- .356B .313A .313A .315 -.029 .344 3400 ---- .342B .301A .301A .304 -.028 .332 3425 ---- .329B .291A .291A .293 -.027 .320 3450 ---- .317B .280A .280A .283 -.026 .309 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.242 -.208 14.450 10000 ---- ---- ---- ---- .016 UNCH .016 1 1025 ---- ---- ---- ---- 13.992 -.208 14.200 1050 ---- ---- ---- ---- 13.742 -.208 13.950 1075 ---- ---- ---- ---- 13.492 -.208 13.700 1100 ---- ---- ---- ---- 13.242 -.208 13.450 1125 ---- ---- ---- ---- 12.992 -.208 13.200 1150 ---- ---- ---- ---- 12.742 -.208 12.950 1175 ---- ---- ---- ---- 12.492 -.208 12.700 1200 ---- ---- ---- ---- 12.242 -.208 12.450 1225 ---- ---- ---- ---- 11.992 -.208 12.200 1250 ---- ---- ---- ---- 11.742 -.208 11.950 1275 ---- ---- ---- ---- 11.492 -.208 11.700 1300 ---- ---- ---- ---- 11.242 -.208 11.450 1325 ---- ---- ---- ---- 10.992 -.208 11.200 1350 ---- ---- ---- ---- 10.742 -.208 10.950 1375 ---- ---- ---- ---- 10.492 -.208 10.700 1400 ---- ---- ---- ---- 10.242 -.208 10.450 1425 ---- ---- ---- ---- 9.992 -.208 10.200 1450 ---- ---- ---- ---- 9.742 -.208 9.950 1475 ---- ---- ---- ---- 9.493 -.207 9.700 1500 ---- ---- ---- ---- 9.246 -.206 9.452 1525 ---- ---- ---- ---- 8.999 -.206 9.205 1550 ---- ---- ---- ---- 8.754 -.205 8.959 1575 ---- ---- ---- ---- 8.511 -.203 8.714 1600 ---- ---- ---- ---- 8.269 -.202 8.471 1625 ---- ---- ---- ---- 8.028 -.202 8.230 1650 ---- ---- ---- ---- 7.790 -.200 7.990 1 1675 ---- ---- 7.400A 7.400A 7.552 -.200 7.752 1700 ---- 7.677B 7.167A 7.167A 7.317 -.199 7.516 1 1725 ---- 7.568B 6.935A 6.935A 7.084 -.198 7.282 2 1750 ---- 7.334B 6.704A 6.704A 6.853 -.197 7.050 1 1775 ---- 7.102B 6.477A 6.477A 6.624 -.196 6.820 1800 ---- 6.872B 6.252A 6.252A 6.398 -.195 6.593 1825 ---- 6.644B 6.030A 6.030A 6.175 -.193 6.368 1850 ---- 6.419B 5.811A 5.811A 5.954 -.192 6.146 1875 ---- 6.197B 5.596A 5.596A 5.737 -.190 5.927 1900 ---- 5.978B 5.382A 5.382A 5.523 -.188 5.711 1925 ---- 5.761B 5.175A 5.175A 5.313 -.186 5.499 1950 ---- 5.549B 4.971A 4.971A 5.106 -.185 5.291 1975 ---- 5.339B 4.770A 4.770A 4.904 -.182 5.086 1 2000 ---- 5.134B 4.575A 4.575A 4.706 -.179 4.885 1 2025 ---- 4.933B 4.383A 4.383A 4.512 -.177 4.689 2050 ---- 4.736B 4.197A 4.197A 4.322 -.175 4.497 2075 ---- 4.543B 4.016A 4.016A 4.138 -.172 4.310 2100 ---- 4.355B 3.840A 3.840A 3.959 -.168 4.127 2125 ---- 4.173B 3.669A 3.669A 3.785 -.165 3.950 2150 ---- 3.995B 3.505A 3.505A 3.616 -.162 3.778 2175 ---- 3.822B 3.345A 3.345A 3.452 -.159 3.611 2200 ---- 3.655B 3.192A 3.192A 3.295 -.154 3.449 1 2225 ---- 3.493B 3.044A 3.044A 3.143 -.151 3.294 2250 ---- 3.337B 2.902A 2.902A 2.996 -.148 3.144 2275 ---- 3.187B 2.766A 2.766A 2.855 -.144 2.999 2300 ---- 3.042B 2.635A 2.635A 2.720 -.141 2.861 9 2325 ---- 2.903B 2.510A 2.510A 2.591 -.136 2.727 2350 ---- 2.770B 2.392A 2.392A 2.467 -.133 2.600 2375 ---- 2.642B 2.278A 2.278A 2.349 -.129 2.478 2400 ---- 2.520B 2.170A 2.170A 2.236 -.126 2.362 10 135 2425 ---- 2.403B 2.066A 2.066A 2.128 -.123 2.251 4 2450 ---- 2.291B 1.967A 1.967A 2.026 -.119 2.145 60 2475 ---- 2.184B 1.874A 1.874A 1.929 -.115 2.044 62 2500 ---- 2.082B 1.785A 1.785A 1.836 -.112 1.948 21 2525 ---- 1.985B 1.700A 1.700A 1.748 -.108 1.856 6 2550 ---- 1.892B 1.620A 1.620A 1.665 -.105 1.770 2575 ---- 1.804B 1.545A 1.545A 1.586 -.101 1.687 2600 ---- 1.720B 1.472A 1.472A 1.511 -.098 1.609 2625 ---- 1.640B 1.404A 1.404A 1.440 -.095 1.535 2650 ---- 1.564B 1.339A 1.339A 1.373 -.091 1.464 2675 ---- 1.492B 1.277A 1.277A 1.309 -.089 1.398 2700 ---- 1.423B 1.220A 1.220A 1.249 -.085 1.334 325 2725 ---- 1.358B 1.164A 1.164A 1.192 -.083 1.275 2750 ---- 1.296B 1.112A 1.112A 1.138 -.080 1.218 2775 ---- 1.238B 1.063A 1.063A 1.087 -.077 1.164 2800 ---- 1.182B 1.016A 1.016A 1.039 -.074 1.113 60 2825 ---- 1.129B .969A .969A .993 -.072 1.065 2850 ---- 1.080B .928A .928A .950 -.069 1.019 16 2875 ---- 1.032B .889A .889A .910 -.066 .976 2900 ---- .991B .851A .851A .871 -.064 .935 3 2925 ---- .949B .816A .816A .835 -.062 .897 1 2950 ---- .909B .783A .783A .800 -.060 .860 2 1 2975 ---- .871B .751A .751A .767 -.058 .825 12 3000 ---- .835B .722A .722A .736 -.056 .792 142 3025 ---- .801B .693A .693A .707 -.054 .761 3050 ---- .768B .666A .666A .679 -.052 .731 1 1 3075 ---- .738B .641A .641A .653 -.050 .703 3100 ---- .709B .617A .617A .628 -.048 .676 1 3125 ---- .681B .594A .594A .604 -.047 .651 3150 ---- .655B .572A .572A .581 -.045 .626 8 3175 ---- .630B .551A .551A .560 -.043 .603 1 3200 ---- .606B .531A .531A .539 -.042 .581 50 3225 ---- .584B .513A .513A .520 -.041 .561 3250 ---- .562B .495A .495A .501 -.040 .541 12 3275 ---- .542B .478A .478A .483 -.039 .522 3300 ---- .522B .461A .461A .466 -.038 .504 3325 ---- .504B .446A .446A .450 -.036 .486 3350 ---- .486B .431A .431A .435 -.035 .470 3375 ---- .469B .417A .417A .420 -.034 .454 3400 ---- .453B .403A .403A .406 -.033 .439 3425 ---- .438B .390A .390A .392 -.033 .425 3450 ---- .423B .377A .377A .380 -.031 .411 9 3475 ---- .409B .366A .366A .367 -.031 .398 1 3500 ---- .395B .354A .354A .355 -.030 .385 127 4000 ---- ---- .202A .202A .200 -.019 .219 116 4500 ---- ---- .130A .130A .125 -.014 .139 5000 ---- ---- .091A .091A .085 -.010 .095 26 6000 ---- ---- ---- ---- .047 -.005 .052 1 7000 ---- ---- ---- ---- .030 -.003 .033 50 8000 ---- ---- ---- ---- .022 -.002 .024 825 ---- ---- ---- ---- 15.992 -.208 16.200 850 ---- ---- ---- ---- 15.742 -.208 15.950 875 ---- ---- ---- ---- 15.492 -.208 15.700 900 ---- ---- ---- ---- 15.242 -.208 15.450 9000 ---- ---- ---- ---- .018 -.001 .019 925 ---- ---- ---- ---- 14.992 -.208 15.200 950 ---- ---- ---- ---- 14.742 -.208 14.950 975 ---- ---- ---- ---- 14.492 -.208 14.700 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.557 -.185 14.742 10000 ---- ---- ---- ---- .037 -.004 .041 13 1025 ---- ---- ---- ---- 14.307 -.185 14.492 1050 ---- ---- ---- ---- 14.057 -.185 14.242 1075 ---- ---- ---- ---- 13.807 -.185 13.992 1100 ---- ---- ---- ---- 13.557 -.185 13.742 1125 ---- ---- ---- ---- 13.307 -.185 13.492 1150 ---- ---- ---- ---- 13.057 -.185 13.242 1175 ---- ---- ---- ---- 12.807 -.185 12.992 1200 ---- ---- ---- ---- 12.557 -.185 12.742 1225 ---- ---- ---- ---- 12.307 -.185 12.492 1250 ---- ---- ---- ---- 12.057 -.185 12.242 1275 ---- ---- ---- ---- 11.807 -.185 11.992 1300 ---- ---- ---- ---- 11.557 -.185 11.742 1325 ---- ---- ---- ---- 11.307 -.185 11.492 1350 ---- ---- ---- ---- 11.057 -.185 11.242 1375 ---- ---- ---- ---- 10.807 -.185 10.992 1400 ---- ---- ---- ---- 10.558 -.184 10.742 1425 ---- ---- ---- ---- 10.310 -.184 10.494 1450 ---- ---- ---- ---- 10.064 -.183 10.247 1475 ---- ---- ---- ---- 9.819 -.182 10.001 1500 ---- ---- ---- ---- 9.576 -.182 9.758 1525 ---- ---- ---- ---- 9.334 -.181 9.515 1550 ---- ---- ---- ---- 9.095 -.180 9.275 1575 ---- ---- ---- ---- 8.857 -.179 9.036 1600 ---- ---- 8.459A 8.459A 8.621 -.179 8.800 1625 ---- 8.762B 8.226A 8.226A 8.388 -.178 8.566 1650 ---- 8.632B 7.996A 7.996A 8.156 -.177 8.333 1675 ---- 8.399B 7.768A 7.768A 7.928 -.176 8.104 1700 ---- 8.170B 7.543A 7.543A 7.701 -.175 7.876 1725 ---- 7.942B 7.319A 7.319A 7.477 -.175 7.652 1750 ---- 7.716B 7.098A 7.098A 7.256 -.174 7.430 1775 ---- 7.494B 6.884A 6.884A 7.038 -.172 7.210 1800 ---- 7.274B 6.669A 6.669A 6.823 -.171 6.994 1825 ---- 7.057B 6.460A 6.460A 6.611 -.170 6.781 1850 ---- 6.843B 6.252A 6.252A 6.402 -.169 6.571 1875 ---- 6.632B 6.048A 6.048A 6.197 -.167 6.364 2 1900 ---- 6.424B 5.850A 5.850A 5.995 -.165 6.160 1 1925 ---- 6.220B 5.654A 5.654A 5.797 -.164 5.961 2 1950 ---- 6.020B 5.462A 5.462A 5.603 -.162 5.765 4 1975 ---- 5.823B 5.275A 5.275A 5.413 -.160 5.573 2000 ---- 5.630B 5.092A 5.092A 5.227 -.158 5.385 7 7 2025 ---- 5.441B 4.913A 4.913A 5.045 -.156 5.201 2050 ---- 5.257B 4.738A 4.738A 4.868 -.154 5.022 2075 ---- 5.076B 4.568A 4.568A 4.695 -.152 4.847 2100 ---- 4.900B 4.404A 4.404A 4.526 -.150 4.676 2125 ---- 4.729B 4.242A 4.242A 4.363 -.147 4.510 2150 ---- 4.562B 4.087A 4.087A 4.204 -.145 4.349 2175 ---- 4.400B 3.938A 3.938A 4.050 -.142 4.192 2200 ---- 4.242B 3.791A 3.791A 3.900 -.140 4.040 1 2 2225 ---- 4.089B 3.650A 3.650A 3.756 -.137 3.893 2250 ---- 3.941B 3.516A 3.516A 3.616 -.134 3.750 2275 ---- 3.798B 3.385A 3.385A 3.481 -.131 3.612 1 2300 ---- 3.660B 3.259A 3.259A 3.351 -.127 3.478 2325 ---- 3.526B 3.136A 3.136A 3.225 -.125 3.350 2350 ---- 3.397B 3.019A 3.019A 3.104 -.122 3.226 2375 ---- 3.273B 2.908A 2.908A 2.988 -.118 3.106 2400 ---- 3.153B 2.799A 2.799A 2.876 -.115 2.991 1 2425 ---- 3.038B 2.696A 2.696A 2.768 -.112 2.880 7 2450 ---- 2.927B 2.596A 2.596A 2.665 -.108 2.773 2475 ---- 2.820B 2.501A 2.501A 2.566 -.105 2.671 50 2500 ---- 2.717B 2.409A 2.409A 2.471 -.102 2.573 19 48 2525 ---- 2.618B 2.321A 2.321A 2.379 -.100 2.479 8 2550 ---- 2.524B 2.238A 2.238A 2.292 -.096 2.388 126 2575 ---- 2.433B 2.156A 2.156A 2.208 -.094 2.302 2600 ---- 2.345B 2.079A 2.079A 2.127 -.092 2.219 105 2625 ---- 2.261B 2.005A 2.005A 2.050 -.090 2.140 2650 ---- 2.181B 1.935A 1.935A 1.977 -.087 2.064 150 2675 ---- 2.104B 1.868A 1.868A 1.906 -.085 1.991 2700 ---- 2.030B 1.802A 1.802A 1.839 -.083 1.922 1 2725 ---- 1.959B 1.740A 1.740A 1.774 -.081 1.855 2750 ---- 1.890B 1.681A 1.681A 1.712 -.080 1.792 1 2775 ---- 1.825B 1.625A 1.625A 1.653 -.078 1.731 2800 ---- 1.763B 1.570A 1.570A 1.597 -.076 1.673 1 205 2825 ---- 1.702B 1.517A 1.517A 1.543 -.074 1.617 2850 ---- 1.645B 1.468A 1.468A 1.491 -.073 1.564 2875 ---- 1.590B 1.420A 1.420A 1.442 -.071 1.513 2900 ---- 1.537B 1.374A 1.374A 1.395 -.070 1.465 1 3 2925 ---- 1.487B 1.331A 1.331A 1.350 -.068 1.418 2950 ---- 1.438B 1.289A 1.289A 1.306 -.067 1.373 1 1 2975 ---- 1.392B 1.249A 1.249A 1.265 -.066 1.331 3000 1.250 1.347B 1.205A 1.205A 1.225 -.065 1 1.290 7 1869 3025 ---- 1.304B 1.168A 1.168A 1.187 -.064 1.251 3050 ---- 1.263B 1.133A 1.133A 1.151 -.062 1.213 3075 ---- 1.230B 1.099A 1.099A 1.116 -.061 1.177 3100 ---- 1.192B 1.066A 1.066A 1.082 -.060 1.142 14 3125 ---- 1.156B 1.035A 1.035A 1.050 -.059 1.109 3150 ---- 1.121B 1.006A 1.006A 1.019 -.058 1.077 1 3175 ---- 1.088B .977A .977A .989 -.057 1.046 3200 ---- 1.056B .949A .949A .961 -.055 1.016 3225 ---- 1.025B .923A .923A .933 -.055 .988 3250 ---- .996B .897A .897A .907 -.053 .960 3275 ---- .967B .873A .873A .882 -.052 .934 3300 ---- .940B .849A .849A .857 -.051 .908 1 30 3325 ---- .914B .827A .827A .834 -.050 .884 3350 ---- .888B .805A .805A .811 -.049 .860 3375 ---- .864B .784A .784A .790 -.047 .837 3400 ---- .841B .764A .764A .769 -.047 .816 3425 ---- .818B .744A .744A .749 -.045 .794 3450 ---- .797B .726A .726A .729 -.045 .774 3475 ---- .776B .708A .708A .711 -.043 .754 3500 ---- .756B .690A .690A .693 -.043 .736 1162 3525 ---- .736B .673A .673A .675 -.042 .717 3550 ---- .718B .657A .657A .659 -.041 .700 3575 ---- .699B .641A .641A .642 -.041 .683 3600 ---- .682B .626A .626A .627 -.039 .666 60 3625 ---- .665B .611A .611A .612 -.038 .650 3650 ---- .649B .597A .597A .597 -.038 .635 2 3675 ---- .633B .583A .583A .583 -.037 .620 3700 ---- .618B .570A .570A .569 -.037 .606 3725 ---- .603B .557A .557A .556 -.036 .592 3750 ---- .589B .545A .545A .544 -.034 .578 4 3775 ---- .575B .533A .533A .531 -.034 .565 3800 ---- .562B .521A .521A .519 -.034 .553 3825 ---- .549B .509A .509A .508 -.032 .540 3850 ---- .536B .498A .498A .497 -.032 .529 3875 ---- .524B .488A .488A .486 -.031 .517 3900 ---- .512B .477A .477A .475 -.031 .506 3925 ---- .501B .467A .467A .465 -.030 .495 3950 ---- .490B .457A .457A .455 -.030 .485 3975 ---- .479B .448A .448A .446 -.029 .475 4000 ---- .468B .439A .439A .436 -.029 .465 569 4025 ---- .458B .430A .430A .427 -.028 .455 4050 ---- .448B .421A .421A .418 -.028 .446 4075 ---- .439B .413A .413A .410 -.027 .437 4500 ---- ---- .301A .301A .295 -.021 .316 2 5000 .230 .230 .219A .219A .212 -.016 1 .228 404 6000 ---- ---- ---- ---- .125 -.010 .135 350 7000 ---- ---- ---- ---- .083 -.007 .090 3 725 ---- ---- ---- ---- 17.307 -.185 17.492 750 ---- ---- ---- ---- 17.057 -.185 17.242 7500 ---- ---- ---- ---- .070 -.006 .076 775 ---- ---- ---- ---- 16.807 -.185 16.992 800 ---- ---- ---- ---- 16.557 -.185 16.742 8000 ---- ---- ---- ---- .060 -.005 .065 825 ---- ---- ---- ---- 16.307 -.185 16.492 850 ---- ---- ---- ---- 16.057 -.185 16.242 875 ---- ---- ---- ---- 15.807 -.185 15.992 900 ---- ---- ---- ---- 15.557 -.185 15.742 9000 ---- ---- ---- ---- .046 -.004 .050 925 ---- ---- ---- ---- 15.307 -.185 15.492 950 ---- ---- ---- ---- 15.057 -.185 15.242 975 ---- ---- ---- ---- 14.807 -.185 14.992 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.030 -.203 15.233 1025 ---- ---- ---- ---- 14.780 -.203 14.983 1050 ---- ---- ---- ---- 14.530 -.203 14.733 1075 ---- ---- ---- ---- 14.280 -.203 14.483 1100 ---- ---- ---- ---- 14.030 -.203 14.233 1125 ---- ---- ---- ---- 13.780 -.203 13.983 1150 ---- ---- ---- ---- 13.530 -.203 13.733 1175 ---- ---- ---- ---- 13.280 -.203 13.483 1200 ---- ---- ---- ---- 13.030 -.203 13.233 1225 ---- ---- ---- ---- 12.780 -.203 12.983 1250 ---- ---- ---- ---- 12.530 -.203 12.733 1275 ---- ---- ---- ---- 12.280 -.203 12.483 1300 ---- ---- ---- ---- 12.030 -.203 12.233 1325 ---- ---- ---- ---- 11.780 -.203 11.983 1350 ---- ---- ---- ---- 11.530 -.203 11.733 1375 ---- ---- ---- ---- 11.280 -.203 11.483 1400 ---- ---- ---- ---- 11.030 -.203 11.233 1425 ---- ---- ---- ---- 10.781 -.202 10.983 1450 ---- ---- ---- ---- 10.533 -.201 10.734 1475 ---- ---- ---- ---- 10.287 -.200 10.487 1500 ---- ---- ---- ---- 10.043 -.199 10.242 1525 ---- ---- ---- ---- 9.801 -.197 9.998 1550 ---- ---- ---- ---- 9.561 -.195 9.756 1575 ---- ---- ---- ---- 9.323 -.194 9.517 1600 ---- ---- ---- ---- 9.087 -.192 9.279 1625 ---- ---- ---- ---- 8.853 -.191 9.044 1650 ---- ---- ---- ---- 8.622 -.190 8.812 1675 ---- ---- ---- ---- 8.394 -.187 8.581 1700 ---- ---- ---- ---- 8.168 -.186 8.354 1725 ---- ---- ---- ---- 7.945 -.185 8.130 1750 ---- ---- ---- ---- 7.726 -.183 7.909 1775 ---- ---- ---- ---- 7.511 -.181 7.692 1800 ---- ---- ---- ---- 7.299 -.179 7.478 1825 ---- ---- ---- ---- 7.092 -.177 7.269 1850 ---- ---- ---- ---- 6.889 -.175 7.064 1875 ---- ---- ---- ---- 6.690 -.173 6.863 1900 ---- ---- ---- ---- 6.497 -.171 6.668 1925 ---- ---- ---- ---- 6.310 -.168 6.478 1950 ---- ---- ---- ---- 6.128 -.166 6.294 1975 ---- ---- ---- ---- 5.951 -.164 6.115 2000 ---- ---- ---- ---- 5.780 -.162 5.942 2025 ---- ---- ---- ---- 5.615 -.159 5.774 2050 ---- ---- ---- ---- 5.456 -.157 5.613 2075 ---- ---- ---- ---- 5.303 -.154 5.457 2100 ---- ---- ---- ---- 5.155 -.152 5.307 2125 ---- ---- ---- ---- 5.013 -.149 5.162 2150 ---- ---- ---- ---- 4.876 -.147 5.023 2175 ---- ---- ---- ---- 4.745 -.145 4.890 2200 ---- ---- ---- ---- 4.620 -.141 4.761 2225 ---- ---- ---- ---- 4.499 -.139 4.638 2250 ---- ---- ---- ---- 4.383 -.137 4.520 2275 ---- ---- ---- ---- 4.271 -.135 4.406 2300 ---- ---- ---- ---- 4.164 -.132 4.296 2325 ---- ---- ---- ---- 4.062 -.129 4.191 2350 ---- ---- ---- ---- 3.963 -.127 4.090 2375 ---- ---- ---- ---- 3.868 -.125 3.993 2400 ---- ---- ---- ---- 3.776 -.123 3.899 2425 ---- ---- ---- ---- 3.688 -.121 3.809 2450 ---- ---- ---- ---- 3.603 -.119 3.722 2475 ---- ---- ---- ---- 3.522 -.117 3.639 2500 ---- ---- ---- ---- 3.443 -.115 3.558 2525 ---- ---- ---- ---- 3.368 -.112 3.480 2550 ---- ---- ---- ---- 3.295 -.110 3.405 2575 ---- ---- ---- ---- 3.224 -.109 3.333 2600 ---- ---- ---- ---- 3.156 -.107 3.263 2625 ---- ---- ---- ---- 3.091 -.105 3.196 2650 ---- ---- ---- ---- 3.027 -.103 3.130 2675 ---- ---- ---- ---- 2.965 -.102 3.067 2700 ---- ---- ---- ---- 2.905 -.100 3.005 2725 ---- ---- ---- ---- 2.847 -.099 2.946 2750 ---- ---- ---- ---- 2.791 -.097 2.888 2775 ---- ---- ---- ---- 2.736 -.095 2.831 2800 ---- ---- ---- ---- 2.682 -.094 2.776 2825 ---- ---- ---- ---- 2.630 -.092 2.722 2850 ---- ---- ---- ---- 2.579 -.091 2.670 2875 ---- ---- ---- ---- 2.529 -.090 2.619 2900 ---- ---- ---- ---- 2.481 -.088 2.569 2925 ---- ---- ---- ---- 2.434 -.086 2.520 2950 ---- ---- ---- ---- 2.388 -.085 2.473 2975 ---- ---- ---- ---- 2.343 -.084 2.427 3000 ---- ---- ---- ---- 2.299 -.082 2.381 3025 ---- ---- ---- ---- 2.256 -.081 2.337 3050 ---- ---- ---- ---- 2.214 -.080 2.294 3075 ---- ---- ---- ---- 2.173 -.079 2.252 3100 ---- ---- ---- ---- 2.134 -.077 2.211 3125 ---- ---- ---- ---- 2.095 -.076 2.171 3150 ---- ---- ---- ---- 2.057 -.075 2.132 3175 ---- ---- ---- ---- 2.020 -.074 2.094 3200 ---- ---- ---- ---- 1.983 -.073 2.056 3225 ---- ---- ---- ---- 1.948 -.072 2.020 3250 ---- ---- ---- ---- 1.913 -.071 1.984 3275 ---- ---- ---- ---- 1.880 -.070 1.950 3300 ---- ---- ---- ---- 1.847 -.069 1.916 3325 ---- ---- ---- ---- 1.815 -.068 1.883 3350 ---- ---- ---- ---- 1.783 -.067 1.850 3375 ---- ---- ---- ---- 1.753 -.066 1.819 3400 ---- ---- ---- ---- 1.723 -.065 1.788 3425 ---- ---- ---- ---- 1.694 -.064 1.758 3450 ---- ---- ---- ---- 1.666 -.063 1.729 3475 ---- ---- ---- ---- 1.638 -.062 1.700 3500 ---- ---- ---- ---- 1.611 -.061 1.672 3525 ---- ---- ---- ---- 1.585 -.060 1.645 3550 ---- ---- ---- ---- 1.559 -.060 1.619 3575 ---- ---- ---- ---- 1.534 -.059 1.593 3600 ---- ---- ---- ---- 1.510 -.058 1.568 3625 ---- ---- ---- ---- 1.487 -.057 1.544 3650 ---- ---- ---- ---- 1.464 -.056 1.520 3675 ---- ---- ---- ---- 1.441 -.056 1.497 3700 ---- ---- ---- ---- 1.420 -.055 1.475 3725 ---- ---- ---- ---- 1.399 -.054 1.453 3750 ---- ---- ---- ---- 1.378 -.053 1.431 3775 ---- ---- ---- ---- 1.358 -.053 1.411 3800 ---- ---- ---- ---- 1.339 -.052 1.391 3825 ---- ---- ---- ---- 1.320 -.051 1.371 3850 ---- ---- ---- ---- 1.301 -.051 1.352 3875 ---- ---- ---- ---- 1.283 -.051 1.334 3900 ---- ---- ---- ---- 1.266 -.050 1.316 3925 ---- ---- ---- ---- 1.249 -.049 1.298 3950 ---- ---- ---- ---- 1.233 -.048 1.281 3975 ---- ---- ---- ---- 1.216 -.048 1.264 4000 ---- ---- ---- ---- 1.201 -.047 1.248 4025 ---- ---- ---- ---- 1.186 -.046 1.232 4050 ---- ---- ---- ---- 1.171 -.046 1.217 4075 ---- ---- ---- ---- 1.156 -.046 1.202 4100 ---- ---- ---- ---- 1.142 -.045 1.187 725 ---- ---- ---- ---- 17.780 -.203 17.983 750 ---- ---- ---- ---- 17.530 -.203 17.733 775 ---- ---- ---- ---- 17.280 -.203 17.483 800 ---- ---- ---- ---- 17.030 -.203 17.233 825 ---- ---- ---- ---- 16.780 -.203 16.983 850 ---- ---- ---- ---- 16.530 -.203 16.733 875 ---- ---- ---- ---- 16.280 -.203 16.483 900 ---- ---- ---- ---- 16.030 -.203 16.233 925 ---- ---- ---- ---- 15.780 -.203 15.983 950 ---- ---- ---- ---- 15.530 -.203 15.733 975 ---- ---- ---- ---- 15.280 -.203 15.483 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.462 -.203 15.665 1025 ---- ---- ---- ---- 15.212 -.203 15.415 1050 ---- ---- ---- ---- 14.962 -.203 15.165 1075 ---- ---- ---- ---- 14.712 -.203 14.915 1100 ---- ---- ---- ---- 14.462 -.203 14.665 1125 ---- ---- ---- ---- 14.212 -.203 14.415 1150 ---- ---- ---- ---- 13.962 -.203 14.165 1175 ---- ---- ---- ---- 13.712 -.203 13.915 1200 ---- ---- ---- ---- 13.462 -.203 13.665 1225 ---- ---- ---- ---- 13.212 -.203 13.415 1250 ---- ---- ---- ---- 12.962 -.203 13.165 1275 ---- ---- ---- ---- 12.712 -.203 12.915 1300 ---- ---- ---- ---- 12.462 -.203 12.665 1325 ---- ---- ---- ---- 12.212 -.203 12.415 1350 ---- ---- ---- ---- 11.963 -.202 12.165 1375 ---- ---- ---- ---- 11.717 -.200 11.917 1400 ---- ---- ---- ---- 11.473 -.198 11.671 1425 ---- ---- ---- ---- 11.230 -.197 11.427 1450 ---- ---- ---- ---- 10.990 -.195 11.185 1475 ---- ---- ---- ---- 10.751 -.194 10.945 1500 ---- ---- ---- ---- 10.514 -.193 10.707 1525 ---- ---- ---- ---- 10.279 -.191 10.470 1550 ---- ---- ---- ---- 10.046 -.190 10.236 1575 ---- ---- ---- ---- 9.814 -.188 10.002 1600 ---- ---- ---- ---- 9.584 -.187 9.771 1625 ---- ---- ---- ---- 9.355 -.186 9.541 1650 ---- ---- ---- ---- 9.128 -.184 9.312 1675 ---- ---- ---- ---- 8.902 -.183 9.085 1700 ---- ---- ---- ---- 8.678 -.182 8.860 1725 ---- ---- ---- ---- 8.455 -.181 8.636 1750 ---- ---- ---- ---- 8.234 -.179 8.413 1775 ---- ---- ---- ---- 8.014 -.177 8.191 1800 ---- ---- ---- ---- 7.795 -.175 7.970 1825 ---- ---- ---- ---- 7.577 -.174 7.751 1850 ---- ---- ---- ---- 7.361 -.173 7.534 1875 ---- ---- ---- ---- 7.146 -.172 7.318 1900 ---- ---- ---- ---- 6.933 -.170 7.103 1925 ---- ---- ---- ---- 6.722 -.168 6.890 1950 ---- ---- ---- ---- 6.512 -.166 6.678 1975 ---- ---- ---- ---- 6.304 -.165 6.469 2000 ---- ---- ---- ---- 6.098 -.163 6.261 2025 ---- ---- ---- ---- 5.894 -.161 6.055 2050 ---- ---- ---- ---- 5.693 -.159 5.852 2075 ---- ---- ---- ---- 5.495 -.158 5.653 2100 ---- ---- ---- ---- 5.302 -.155 5.457 2125 ---- ---- ---- ---- 5.114 -.152 5.266 2150 ---- ---- ---- ---- 4.931 -.151 5.082 2175 ---- ---- ---- ---- 4.756 -.148 4.904 2200 ---- ---- ---- ---- 4.589 -.146 4.735 2225 ---- ---- ---- ---- 4.431 -.143 4.574 2250 ---- ---- ---- ---- 4.284 -.140 4.424 2275 ---- ---- ---- ---- 4.148 -.138 4.286 2300 ---- ---- ---- ---- 4.025 -.135 4.160 2325 ---- ---- ---- ---- 3.916 -.132 4.048 2350 ---- ---- ---- ---- 3.822 -.130 3.952 2375 ---- ---- ---- ---- 3.742 -.127 3.869 2400 ---- ---- ---- ---- 3.675 -.124 3.799 2425 ---- ---- ---- ---- 3.619 -.122 3.741 2450 ---- ---- ---- ---- 3.574 -.120 3.694 2475 ---- ---- ---- ---- 3.537 -.117 3.654 2500 ---- ---- ---- ---- 3.507 -.115 3.622 2525 ---- ---- ---- ---- 3.482 -.114 3.596 2550 ---- ---- ---- ---- 3.461 -.112 3.573 2575 ---- ---- ---- ---- 3.442 -.110 3.552 2600 ---- ---- ---- ---- 3.424 -.108 3.532 2625 ---- ---- ---- ---- 3.405 -.107 3.512 2650 ---- ---- ---- ---- 3.386 -.106 3.492 2675 ---- ---- ---- ---- 3.367 -.105 3.472 2700 ---- ---- ---- ---- 3.347 -.103 3.450 2725 ---- ---- ---- ---- 3.326 -.102 3.428 2750 ---- ---- ---- ---- 3.304 -.101 3.405 2775 ---- ---- ---- ---- 3.280 -.100 3.380 2800 ---- ---- ---- ---- 3.255 -.098 3.353 2825 ---- ---- ---- ---- 3.228 -.098 3.326 2850 ---- ---- ---- ---- 3.200 -.096 3.296 2875 ---- ---- ---- ---- 3.169 -.095 3.264 2900 ---- ---- ---- ---- 3.136 -.094 3.230 2925 ---- ---- ---- ---- 3.101 -.093 3.194 2950 ---- ---- ---- ---- 3.063 -.092 3.155 2975 ---- ---- ---- ---- 3.023 -.090 3.113 3000 ---- ---- ---- ---- 2.980 -.090 3.070 3025 ---- ---- ---- ---- 2.934 -.089 3.023 3050 ---- ---- ---- ---- 2.886 -.087 2.973 3075 ---- ---- ---- ---- 2.835 -.086 2.921 3100 ---- ---- ---- ---- 2.780 -.085 2.865 3125 ---- ---- ---- ---- 2.723 -.084 2.807 3150 ---- ---- ---- ---- 2.664 -.082 2.746 3175 ---- ---- ---- ---- 2.602 -.081 2.683 3200 ---- ---- ---- ---- 2.539 -.080 2.619 3225 ---- ---- ---- ---- 2.475 -.078 2.553 3250 ---- ---- ---- ---- 2.409 -.077 2.486 3275 ---- ---- ---- ---- 2.343 -.076 2.419 3300 ---- ---- ---- ---- 2.276 -.075 2.351 3325 ---- ---- ---- ---- 2.210 -.073 2.283 3350 ---- ---- ---- ---- 2.143 -.072 2.215 3375 ---- ---- ---- ---- 2.078 -.070 2.148 3400 ---- ---- ---- ---- 2.013 -.068 2.081 3425 ---- ---- ---- ---- 1.949 -.067 2.016 3450 ---- ---- ---- ---- 1.887 -.066 1.953 3475 ---- ---- ---- ---- 1.826 -.065 1.891 3500 ---- ---- ---- ---- 1.768 -.063 1.831 3525 ---- ---- ---- ---- 1.712 -.061 1.773 3550 ---- ---- ---- ---- 1.658 -.060 1.718 3575 ---- ---- ---- ---- 1.607 -.059 1.666 3600 ---- ---- ---- ---- 1.559 -.058 1.617 3625 ---- ---- ---- ---- 1.515 -.056 1.571 3650 ---- ---- ---- ---- 1.473 -.056 1.529 3675 ---- ---- ---- ---- 1.435 -.054 1.489 3700 ---- ---- ---- ---- 1.400 -.053 1.453 3725 ---- ---- ---- ---- 1.367 -.052 1.419 3750 ---- ---- ---- ---- 1.337 -.052 1.389 3775 ---- ---- ---- ---- 1.309 -.051 1.360 3800 ---- ---- ---- ---- 1.284 -.050 1.334 3825 ---- ---- ---- ---- 1.260 -.049 1.309 3850 ---- ---- ---- ---- 1.238 -.049 1.287 3875 ---- ---- ---- ---- 1.218 -.048 1.266 3900 ---- ---- ---- ---- 1.200 -.047 1.247 3925 ---- ---- ---- ---- 1.182 -.047 1.229 3950 ---- ---- ---- ---- 1.166 -.046 1.212 3975 ---- ---- ---- ---- 1.151 -.045 1.196 4000 ---- ---- ---- ---- 1.137 -.044 1.181 4025 ---- ---- ---- ---- 1.123 -.044 1.167 4050 ---- ---- ---- ---- 1.110 -.044 1.154 4075 ---- ---- ---- ---- 1.098 -.043 1.141 4100 ---- ---- ---- ---- 1.086 -.043 1.129 725 ---- ---- ---- ---- 18.212 -.203 18.415 750 ---- ---- ---- ---- 17.962 -.203 18.165 775 ---- ---- ---- ---- 17.712 -.203 17.915 800 ---- ---- ---- ---- 17.462 -.203 17.665 825 ---- ---- ---- ---- 17.212 -.203 17.415 850 ---- ---- ---- ---- 16.962 -.203 17.165 875 ---- ---- ---- ---- 16.712 -.203 16.915 900 ---- ---- ---- ---- 16.462 -.203 16.665 925 ---- ---- ---- ---- 16.212 -.203 16.415 950 ---- ---- ---- ---- 15.962 -.203 16.165 975 ---- ---- ---- ---- 15.712 -.203 15.915 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.626 -.202 15.828 1025 ---- ---- ---- ---- 15.380 -.201 15.581 1050 ---- ---- ---- ---- 15.136 -.199 15.335 1075 ---- ---- ---- ---- 14.894 -.198 15.092 1100 ---- ---- ---- ---- 14.654 -.196 14.850 1125 ---- ---- ---- ---- 14.416 -.195 14.611 1150 ---- ---- ---- ---- 14.180 -.193 14.373 1175 ---- ---- ---- ---- 13.945 -.192 14.137 1200 ---- ---- ---- ---- 13.712 -.191 13.903 1225 ---- ---- ---- ---- 13.481 -.189 13.670 1250 ---- ---- ---- ---- 13.251 -.188 13.439 1275 ---- ---- ---- ---- 13.022 -.187 13.209 1300 ---- ---- ---- ---- 12.795 -.186 12.981 1325 ---- ---- ---- ---- 12.569 -.185 12.754 1350 ---- ---- ---- ---- 12.344 -.184 12.528 1375 ---- ---- ---- ---- 12.121 -.182 12.303 1400 ---- ---- ---- ---- 11.899 -.181 12.080 1425 ---- ---- ---- ---- 11.677 -.181 11.858 1450 ---- ---- ---- ---- 11.457 -.180 11.637 1475 ---- ---- ---- ---- 11.239 -.178 11.417 1500 ---- ---- ---- ---- 11.021 -.177 11.198 1525 ---- ---- ---- ---- 10.805 -.175 10.980 1550 ---- ---- ---- ---- 10.590 -.174 10.764 1575 ---- ---- ---- ---- 10.376 -.174 10.550 1600 ---- ---- ---- ---- 10.165 -.172 10.337 1625 ---- ---- ---- ---- 9.955 -.171 10.126 1650 ---- ---- ---- ---- 9.747 -.170 9.917 1675 ---- ---- ---- ---- 9.542 -.169 9.711 1700 ---- ---- ---- ---- 9.339 -.168 9.507 1725 ---- ---- ---- ---- 9.140 -.166 9.306 1750 ---- ---- ---- ---- 8.943 -.165 9.108 1775 ---- ---- ---- ---- 8.751 -.163 8.914 1800 ---- ---- ---- ---- 8.561 -.162 8.723 1825 ---- ---- ---- ---- 8.376 -.160 8.536 1850 ---- ---- ---- ---- 8.195 -.159 8.354 1875 ---- ---- ---- ---- 8.018 -.157 8.175 1900 ---- ---- ---- ---- 7.845 -.156 8.001 1925 ---- ---- ---- ---- 7.677 -.154 7.831 1950 ---- ---- ---- ---- 7.513 -.152 7.665 1975 ---- ---- ---- ---- 7.354 -.151 7.505 2000 ---- ---- ---- ---- 7.200 -.149 7.349 2025 ---- ---- ---- ---- 7.050 -.148 7.198 2050 ---- ---- ---- ---- 6.906 -.146 7.052 2075 ---- ---- ---- ---- 6.766 -.144 6.910 2100 ---- ---- ---- ---- 6.630 -.143 6.773 2125 ---- ---- ---- ---- 6.499 -.141 6.640 2150 ---- ---- ---- ---- 6.373 -.139 6.512 2175 ---- ---- ---- ---- 6.251 -.138 6.389 2200 ---- ---- ---- ---- 6.133 -.136 6.269 2225 ---- ---- ---- ---- 6.019 -.135 6.154 2250 ---- ---- ---- ---- 5.909 -.133 6.042 2275 ---- ---- ---- ---- 5.803 -.131 5.934 2300 ---- ---- ---- ---- 5.700 -.130 5.830 2325 ---- ---- ---- ---- 5.601 -.128 5.729 2350 ---- ---- ---- ---- 5.505 -.126 5.631 2375 ---- ---- ---- ---- 5.412 -.125 5.537 2400 ---- ---- ---- ---- 5.321 -.124 5.445 2425 ---- ---- ---- ---- 5.233 -.122 5.355 2450 ---- ---- ---- ---- 5.148 -.121 5.269 2475 ---- ---- ---- ---- 5.065 -.120 5.185 2500 ---- ---- ---- ---- 4.985 -.118 5.103 2525 ---- ---- ---- ---- 4.907 -.116 5.023 2550 ---- ---- ---- ---- 4.831 -.115 4.946 2575 ---- ---- ---- ---- 4.756 -.114 4.870 2600 ---- ---- ---- ---- 4.684 -.112 4.796 2625 ---- ---- ---- ---- 4.613 -.111 4.724 2650 ---- ---- ---- ---- 4.544 -.110 4.654 2675 ---- ---- ---- ---- 4.476 -.109 4.585 2700 ---- ---- ---- ---- 4.410 -.107 4.517 2725 ---- ---- ---- ---- 4.345 -.106 4.451 2750 ---- ---- ---- ---- 4.282 -.105 4.387 2775 ---- ---- ---- ---- 4.220 -.104 4.324 2800 ---- ---- ---- ---- 4.160 -.102 4.262 2825 ---- ---- ---- ---- 4.101 -.101 4.202 2850 ---- ---- ---- ---- 4.044 -.100 4.144 2875 ---- ---- ---- ---- 3.988 -.099 4.087 2900 ---- ---- ---- ---- 3.933 -.099 4.032 2925 ---- ---- ---- ---- 3.880 -.098 3.978 2950 ---- ---- ---- ---- 3.829 -.096 3.925 2975 ---- ---- ---- ---- 3.779 -.095 3.874 3000 ---- ---- ---- ---- 3.731 -.094 3.825 3025 ---- ---- ---- ---- 3.684 -.093 3.777 3050 ---- ---- ---- ---- 3.638 -.092 3.730 3075 ---- ---- ---- ---- 3.594 -.092 3.686 3100 ---- ---- ---- ---- 3.552 -.090 3.642 3125 ---- ---- ---- ---- 3.511 -.090 3.601 3150 ---- ---- ---- ---- 3.472 -.088 3.560 3175 ---- ---- ---- ---- 3.434 -.087 3.521 3200 ---- ---- ---- ---- 3.397 -.087 3.484 3225 ---- ---- ---- ---- 3.361 -.086 3.447 3250 ---- ---- ---- ---- 3.327 -.085 3.412 3275 ---- ---- ---- ---- 3.293 -.085 3.378 3300 ---- ---- ---- ---- 3.261 -.084 3.345 3325 ---- ---- ---- ---- 3.229 -.083 3.312 3350 ---- ---- ---- ---- 3.199 -.082 3.281 3375 ---- ---- ---- ---- 3.169 -.081 3.250 3400 ---- ---- ---- ---- 3.140 -.081 3.221 3425 ---- ---- ---- ---- 3.111 -.080 3.191 3450 ---- ---- ---- ---- 3.083 -.080 3.163 3475 ---- ---- ---- ---- 3.056 -.078 3.134 3500 ---- ---- ---- ---- 3.028 -.079 3.107 3525 ---- ---- ---- ---- 3.002 -.077 3.079 3550 ---- ---- ---- ---- 2.975 -.077 3.052 3575 ---- ---- ---- ---- 2.949 -.076 3.025 3600 ---- ---- ---- ---- 2.923 -.076 2.999 3625 ---- ---- ---- ---- 2.898 -.075 2.973 3650 ---- ---- ---- ---- 2.872 -.075 2.947 3675 ---- ---- ---- ---- 2.847 -.074 2.921 3700 ---- ---- ---- ---- 2.823 -.073 2.896 3725 ---- ---- ---- ---- 2.798 -.073 2.871 3750 ---- ---- ---- ---- 2.774 -.073 2.847 3775 ---- ---- ---- ---- 2.751 -.071 2.822 3800 ---- ---- ---- ---- 2.727 -.072 2.799 3825 ---- ---- ---- ---- 2.704 -.071 2.775 3850 ---- ---- ---- ---- 2.682 -.070 2.752 3875 ---- ---- ---- ---- 2.659 -.070 2.729 3900 ---- ---- ---- ---- 2.637 -.069 2.706 3925 ---- ---- ---- ---- 2.616 -.068 2.684 3950 ---- ---- ---- ---- 2.595 -.068 2.663 3975 ---- ---- ---- ---- 2.574 -.067 2.641 4000 ---- ---- ---- ---- 2.553 -.067 2.620 4025 ---- ---- ---- ---- 2.533 -.067 2.600 4050 ---- ---- ---- ---- 2.513 -.066 2.579 4075 ---- ---- ---- ---- 2.494 -.066 2.560 4100 ---- ---- ---- ---- 2.475 -.065 2.540 4125 ---- ---- ---- ---- 2.457 -.064 2.521 925 ---- ---- ---- ---- 16.375 -.203 16.578 950 ---- ---- ---- ---- 16.125 -.203 16.328 975 ---- ---- ---- ---- 15.875 -.203 16.078 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.749 -.198 15.947 1025 ---- ---- ---- ---- 15.507 -.198 15.705 1050 ---- ---- ---- ---- 15.269 -.195 15.464 1075 ---- ---- ---- ---- 15.032 -.194 15.226 1100 ---- ---- ---- ---- 14.797 -.193 14.990 1125 ---- ---- ---- ---- 14.565 -.191 14.756 1150 ---- ---- ---- ---- 14.334 -.190 14.524 1175 ---- ---- ---- ---- 14.105 -.188 14.293 1200 ---- ---- ---- ---- 13.877 -.187 14.064 1225 ---- ---- ---- ---- 13.651 -.186 13.837 1250 ---- ---- ---- ---- 13.427 -.185 13.612 1275 ---- ---- ---- ---- 13.204 -.184 13.388 1300 ---- ---- ---- ---- 12.983 -.182 13.165 1325 ---- ---- ---- ---- 12.763 -.181 12.944 1350 ---- ---- ---- ---- 12.544 -.180 12.724 1375 ---- ---- ---- ---- 12.327 -.179 12.506 1400 ---- ---- ---- ---- 12.111 -.177 12.288 1425 ---- ---- ---- ---- 11.896 -.176 12.072 1450 ---- ---- ---- ---- 11.682 -.175 11.857 1475 ---- ---- ---- ---- 11.470 -.174 11.644 1500 ---- ---- ---- ---- 11.258 -.173 11.431 1525 ---- ---- ---- ---- 11.048 -.172 11.220 1550 ---- ---- ---- ---- 10.840 -.170 11.010 1575 ---- ---- ---- ---- 10.633 -.169 10.802 1600 ---- ---- ---- ---- 10.427 -.168 10.595 1625 ---- ---- ---- ---- 10.224 -.167 10.391 1650 ---- ---- ---- ---- 10.022 -.166 10.188 1675 ---- ---- ---- ---- 9.823 -.165 9.988 1700 ---- ---- ---- ---- 9.627 -.163 9.790 1725 ---- ---- ---- ---- 9.433 -.162 9.595 1750 ---- ---- ---- ---- 9.242 -.161 9.403 1775 ---- ---- ---- ---- 9.055 -.159 9.214 1800 ---- ---- ---- ---- 8.871 -.158 9.029 1825 ---- ---- ---- ---- 8.691 -.156 8.847 1850 ---- ---- ---- ---- 8.514 -.155 8.669 1875 ---- ---- ---- ---- 8.342 -.154 8.496 1900 ---- ---- ---- ---- 8.174 -.152 8.326 1925 ---- ---- ---- ---- 8.011 -.150 8.161 1950 ---- ---- ---- ---- 7.852 -.149 8.001 1975 ---- ---- ---- ---- 7.698 -.148 7.846 2000 ---- ---- ---- ---- 7.550 -.146 7.696 2025 ---- ---- ---- ---- 7.406 -.145 7.551 2050 ---- ---- ---- ---- 7.267 -.143 7.410 2075 ---- ---- ---- ---- 7.133 -.142 7.275 2100 ---- ---- ---- ---- 7.004 -.140 7.144 2125 ---- ---- ---- ---- 6.879 -.138 7.017 2150 ---- ---- ---- ---- 6.758 -.137 6.895 2175 ---- ---- ---- ---- 6.642 -.135 6.777 2200 ---- ---- ---- ---- 6.529 -.134 6.663 2225 ---- ---- ---- ---- 6.421 -.132 6.553 2250 ---- ---- ---- ---- 6.316 -.131 6.447 2275 ---- ---- ---- ---- 6.214 -.130 6.344 2300 ---- ---- ---- ---- 6.116 -.128 6.244 2325 ---- ---- ---- ---- 6.021 -.126 6.147 2350 ---- ---- ---- ---- 5.928 -.125 6.053 2375 ---- ---- ---- ---- 5.837 -.124 5.961 2400 ---- ---- ---- ---- 5.749 -.123 5.872 2425 ---- ---- ---- ---- 5.663 -.121 5.784 2450 ---- ---- ---- ---- 5.579 -.120 5.699 2475 ---- ---- ---- ---- 5.498 -.119 5.617 2500 ---- ---- ---- ---- 5.418 -.118 5.536 2525 ---- ---- ---- ---- 5.341 -.116 5.457 2550 ---- ---- ---- ---- 5.266 -.115 5.381 2575 ---- ---- ---- ---- 5.192 -.114 5.306 2600 ---- ---- ---- ---- 5.121 -.113 5.234 2625 ---- ---- ---- ---- 5.052 -.111 5.163 2650 ---- ---- ---- ---- 4.984 -.110 5.094 2675 ---- ---- ---- ---- 4.918 -.109 5.027 2700 ---- ---- ---- ---- 4.854 -.108 4.962 2725 ---- ---- ---- ---- 4.792 -.107 4.899 2750 ---- ---- ---- ---- 4.731 -.106 4.837 2775 ---- ---- ---- ---- 4.672 -.105 4.777 2800 ---- ---- ---- ---- 4.615 -.104 4.719 2825 ---- ---- ---- ---- 4.559 -.103 4.662 2850 ---- ---- ---- ---- 4.505 -.102 4.607 2875 ---- ---- ---- ---- 4.453 -.101 4.554 2900 ---- ---- ---- ---- 4.402 -.100 4.502 2925 ---- ---- ---- ---- 4.352 -.099 4.451 2950 ---- ---- ---- ---- 4.305 -.098 4.403 2975 ---- ---- ---- ---- 4.258 -.097 4.355 3000 ---- ---- ---- ---- 4.213 -.096 4.309 3025 ---- ---- ---- ---- 4.170 -.095 4.265 3050 ---- ---- ---- ---- 4.128 -.094 4.222 3075 ---- ---- ---- ---- 4.087 -.094 4.181 3100 ---- ---- ---- ---- 4.048 -.092 4.140 3125 ---- ---- ---- ---- 4.010 -.092 4.102 3150 ---- ---- ---- ---- 3.973 -.091 4.064 3175 ---- ---- ---- ---- 3.937 -.091 4.028 3200 ---- ---- ---- ---- 3.903 -.090 3.993 3225 ---- ---- ---- ---- 3.869 -.090 3.959 3250 ---- ---- ---- ---- 3.837 -.089 3.926 3275 ---- ---- ---- ---- 3.806 -.087 3.893 3300 ---- ---- ---- ---- 3.775 -.087 3.862 3325 ---- ---- ---- ---- 3.745 -.086 3.831 3350 ---- ---- ---- ---- 3.715 -.086 3.801 3375 ---- ---- ---- ---- 3.687 -.085 3.772 3400 ---- ---- ---- ---- 3.658 -.085 3.743 3425 ---- ---- ---- ---- 3.631 -.084 3.715 3450 ---- ---- ---- ---- 3.603 -.084 3.687 3475 ---- ---- ---- ---- 3.576 -.083 3.659 3500 ---- ---- ---- ---- 3.549 -.082 3.631 3525 ---- ---- ---- ---- 3.523 -.081 3.604 3550 ---- ---- ---- ---- 3.496 -.081 3.577 3575 ---- ---- ---- ---- 3.469 -.081 3.550 3600 ---- ---- ---- ---- 3.443 -.080 3.523 3625 ---- ---- ---- ---- 3.417 -.079 3.496 3650 ---- ---- ---- ---- 3.390 -.079 3.469 3675 ---- ---- ---- ---- 3.364 -.078 3.442 3700 ---- ---- ---- ---- 3.338 -.078 3.416 3725 ---- ---- ---- ---- 3.312 -.077 3.389 3750 ---- ---- ---- ---- 3.286 -.077 3.363 3775 ---- ---- ---- ---- 3.260 -.076 3.336 3800 ---- ---- ---- ---- 3.235 -.076 3.311 3825 ---- ---- ---- ---- 3.210 -.075 3.285 3850 ---- ---- ---- ---- 3.185 -.074 3.259 3875 ---- ---- ---- ---- 3.160 -.074 3.234 3900 ---- ---- ---- ---- 3.135 -.074 3.209 3925 ---- ---- ---- ---- 3.111 -.073 3.184 3950 ---- ---- ---- ---- 3.087 -.073 3.160 3975 ---- ---- ---- ---- 3.063 -.072 3.135 4000 ---- ---- ---- ---- 3.040 -.072 3.112 4025 ---- ---- ---- ---- 3.017 -.071 3.088 4050 ---- ---- ---- ---- 2.994 -.071 3.065 4075 ---- ---- ---- ---- 2.972 -.070 3.042 4100 ---- ---- ---- ---- 2.950 -.070 3.020 4125 ---- ---- ---- ---- 2.929 -.069 2.998 925 ---- ---- ---- ---- 16.487 -.203 16.690 950 ---- ---- ---- ---- 16.238 -.202 16.440 975 ---- ---- ---- ---- 15.992 -.200 16.192 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.376 -.190 16.566 1050 ---- ---- ---- ---- 16.147 -.189 16.336 1075 ---- ---- ---- ---- 15.921 -.187 16.108 1100 ---- ---- ---- ---- 15.696 -.186 15.882 1125 ---- ---- ---- ---- 15.472 -.185 15.657 1150 ---- ---- ---- ---- 15.250 -.184 15.434 1175 ---- ---- ---- ---- 15.030 -.182 15.212 1200 ---- ---- ---- ---- 14.811 -.181 14.992 1225 ---- ---- ---- ---- 14.592 -.181 14.773 1250 ---- ---- ---- ---- 14.375 -.180 14.555 1275 ---- ---- ---- ---- 14.160 -.178 14.338 1300 ---- ---- ---- ---- 13.945 -.177 14.122 1325 ---- ---- ---- ---- 13.731 -.176 13.907 1350 ---- ---- ---- ---- 13.518 -.175 13.693 1375 ---- ---- ---- ---- 13.306 -.174 13.480 1400 ---- ---- ---- ---- 13.095 -.173 13.268 1425 ---- ---- ---- ---- 12.885 -.172 13.057 1450 ---- ---- ---- ---- 12.676 -.170 12.846 1475 ---- ---- ---- ---- 12.467 -.170 12.637 1500 ---- ---- ---- ---- 12.260 -.168 12.428 1525 ---- ---- ---- ---- 12.053 -.167 12.220 1550 ---- ---- ---- ---- 11.846 -.167 12.013 1575 ---- ---- ---- ---- 11.641 -.165 11.806 1600 ---- ---- ---- ---- 11.436 -.164 11.600 1625 ---- ---- ---- ---- 11.232 -.164 11.396 1650 ---- ---- ---- ---- 11.030 -.162 11.192 1675 ---- ---- ---- ---- 10.828 -.162 10.990 1700 ---- ---- ---- ---- 10.629 -.160 10.789 1725 ---- ---- ---- ---- 10.431 -.159 10.590 1750 ---- ---- ---- ---- 10.235 -.158 10.393 1775 ---- ---- ---- ---- 10.042 -.157 10.199 1800 ---- ---- ---- ---- 9.851 -.156 10.007 1825 ---- ---- ---- ---- 9.663 -.155 9.818 1850 ---- ---- ---- ---- 9.479 -.153 9.632 1875 ---- ---- ---- ---- 9.298 -.152 9.450 1900 ---- ---- ---- ---- 9.121 -.151 9.272 1925 ---- ---- ---- ---- 8.948 -.149 9.097 1950 ---- ---- ---- ---- 8.779 -.148 8.927 1975 ---- ---- ---- ---- 8.615 -.147 8.762 2000 ---- ---- ---- ---- 8.455 -.146 8.601 2025 ---- ---- ---- ---- 8.300 -.145 8.445 2050 ---- ---- ---- ---- 8.151 -.143 8.294 2075 ---- ---- ---- ---- 8.007 -.142 8.149 2100 ---- ---- ---- ---- 7.868 -.141 8.009 2125 ---- ---- ---- ---- 7.735 -.139 7.874 2150 ---- ---- ---- ---- 7.607 -.137 7.744 2175 ---- ---- ---- ---- 7.484 -.136 7.620 2200 ---- ---- ---- ---- 7.365 -.135 7.500 2225 ---- ---- ---- ---- 7.252 -.133 7.385 2250 ---- ---- ---- ---- 7.143 -.132 7.275 2275 ---- ---- ---- ---- 7.038 -.131 7.169 2300 ---- ---- ---- ---- 6.938 -.129 7.067 2325 ---- ---- ---- ---- 6.841 -.128 6.969 2350 ---- ---- ---- ---- 6.748 -.127 6.875 2375 ---- ---- ---- ---- 6.658 -.126 6.784 2400 ---- ---- ---- ---- 6.571 -.125 6.696 2425 ---- ---- ---- ---- 6.488 -.123 6.611 2450 ---- ---- ---- ---- 6.406 -.122 6.528 2475 ---- ---- ---- ---- 6.327 -.121 6.448 2500 ---- ---- ---- ---- 6.250 -.120 6.370 2525 ---- ---- ---- ---- 6.175 -.119 6.294 2550 ---- ---- ---- ---- 6.102 -.118 6.220 2575 ---- ---- ---- ---- 6.031 -.117 6.148 2600 ---- ---- ---- ---- 5.962 -.115 6.077 2625 ---- ---- ---- ---- 5.895 -.114 6.009 2650 ---- ---- ---- ---- 5.829 -.113 5.942 2675 ---- ---- ---- ---- 5.765 -.112 5.877 2700 ---- ---- ---- ---- 5.702 -.111 5.813 2725 ---- ---- ---- ---- 5.641 -.110 5.751 2750 ---- ---- ---- ---- 5.581 -.110 5.691 2775 ---- ---- ---- ---- 5.523 -.109 5.632 2800 ---- ---- ---- ---- 5.466 -.108 5.574 2825 ---- ---- ---- ---- 5.411 -.107 5.518 2850 ---- ---- ---- ---- 5.357 -.106 5.463 2875 ---- ---- ---- ---- 5.304 -.105 5.409 2900 ---- ---- ---- ---- 5.253 -.104 5.357 2925 ---- ---- ---- ---- 5.203 -.103 5.306 2950 ---- ---- ---- ---- 5.154 -.102 5.256 2975 ---- ---- ---- ---- 5.107 -.101 5.208 3000 ---- ---- ---- ---- 5.061 -.100 5.161 3025 ---- ---- ---- ---- 5.016 -.100 5.116 3050 ---- ---- ---- ---- 4.973 -.099 5.072 3075 ---- ---- ---- ---- 4.930 -.099 5.029 3100 ---- ---- ---- ---- 4.889 -.098 4.987 3125 ---- ---- ---- ---- 4.850 -.097 4.947 3150 ---- ---- ---- ---- 4.812 -.096 4.908 3175 ---- ---- ---- ---- 4.775 -.095 4.870 3200 ---- ---- ---- ---- 4.739 -.095 4.834 3225 ---- ---- ---- ---- 4.704 -.095 4.799 3250 ---- ---- ---- ---- 4.671 -.094 4.765 3275 ---- ---- ---- ---- 4.639 -.093 4.732 3300 ---- ---- ---- ---- 4.608 -.092 4.700 3325 ---- ---- ---- ---- 4.578 -.092 4.670 3350 ---- ---- ---- ---- 4.550 -.091 4.641 3375 ---- ---- ---- ---- 4.522 -.090 4.612 3400 ---- ---- ---- ---- 4.495 -.090 4.585 3425 ---- ---- ---- ---- 4.469 -.090 4.559 3450 ---- ---- ---- ---- 4.444 -.089 4.533 3475 ---- ---- ---- ---- 4.420 -.089 4.509 3500 ---- ---- ---- ---- 4.397 -.088 4.485 3525 ---- ---- ---- ---- 4.375 -.087 4.462 3550 ---- ---- ---- ---- 4.353 -.087 4.440 3575 ---- ---- ---- ---- 4.332 -.086 4.418 3600 ---- ---- ---- ---- 4.311 -.086 4.397 3625 ---- ---- ---- ---- 4.291 -.086 4.377 3650 ---- ---- ---- ---- 4.272 -.085 4.357 3675 ---- ---- ---- ---- 4.254 -.084 4.338 3700 ---- ---- ---- ---- 4.236 -.084 4.320 3725 ---- ---- ---- ---- 4.218 -.084 4.302 3750 ---- ---- ---- ---- 4.201 -.084 4.285 3775 ---- ---- ---- ---- 4.185 -.083 4.268 3800 ---- ---- ---- ---- 4.169 -.083 4.252 3825 ---- ---- ---- ---- 4.154 -.082 4.236 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.560 -.187 16.747 1050 ---- ---- ---- ---- 16.339 -.185 16.524 1075 ---- ---- ---- ---- 16.119 -.184 16.303 1100 ---- ---- ---- ---- 15.901 -.182 16.083 1125 ---- ---- ---- ---- 15.683 -.182 15.865 1150 ---- ---- ---- ---- 15.467 -.180 15.647 1175 ---- ---- ---- ---- 15.252 -.179 15.431 1200 ---- ---- ---- ---- 15.039 -.177 15.216 1225 ---- ---- ---- ---- 14.826 -.177 15.003 1250 ---- ---- ---- ---- 14.614 -.176 14.790 1275 ---- ---- ---- ---- 14.403 -.175 14.578 1300 ---- ---- ---- ---- 14.193 -.174 14.367 1325 ---- ---- ---- ---- 13.984 -.173 14.157 1350 ---- ---- ---- ---- 13.775 -.172 13.947 1375 ---- ---- ---- ---- 13.568 -.171 13.739 1400 ---- ---- ---- ---- 13.361 -.170 13.531 1425 ---- ---- ---- ---- 13.155 -.168 13.323 1450 ---- ---- ---- ---- 12.949 -.168 13.117 1475 ---- ---- ---- ---- 12.744 -.167 12.911 1500 ---- ---- ---- ---- 12.540 -.165 12.705 1525 ---- ---- ---- ---- 12.336 -.164 12.500 1550 ---- ---- ---- ---- 12.132 -.164 12.296 1575 ---- ---- ---- ---- 11.930 -.162 12.092 1600 ---- ---- ---- ---- 11.728 -.161 11.889 1625 ---- ---- ---- ---- 11.527 -.160 11.687 1650 ---- ---- ---- ---- 11.327 -.159 11.486 1675 ---- ---- ---- ---- 11.128 -.159 11.287 1700 ---- ---- ---- ---- 10.932 -.157 11.089 1725 ---- ---- ---- ---- 10.737 -.157 10.894 1750 ---- ---- ---- ---- 10.545 -.155 10.700 1775 ---- ---- ---- ---- 10.355 -.155 10.510 1800 ---- ---- ---- ---- 10.169 -.153 10.322 1825 ---- ---- ---- ---- 9.986 -.152 10.138 1850 ---- ---- ---- ---- 9.807 -.151 9.958 1875 ---- ---- ---- ---- 9.633 -.150 9.783 1900 ---- ---- ---- ---- 9.462 -.149 9.611 1925 ---- ---- ---- ---- 9.297 -.147 9.444 1950 ---- ---- ---- ---- 9.136 -.146 9.282 1975 ---- ---- ---- ---- 8.979 -.145 9.124 2000 ---- ---- ---- ---- 8.826 -.144 8.970 2025 ---- ---- ---- ---- 8.678 -.143 8.821 2050 ---- ---- ---- ---- 8.535 -.141 8.676 2075 ---- ---- ---- ---- 8.395 -.140 8.535 2100 ---- ---- ---- ---- 8.260 -.138 8.398 2125 ---- ---- ---- ---- 8.128 -.138 8.266 2150 ---- ---- ---- ---- 8.001 -.137 8.138 2175 ---- ---- ---- ---- 7.878 -.135 8.013 2200 ---- ---- ---- ---- 7.759 -.134 7.893 2225 ---- ---- ---- ---- 7.644 -.132 7.776 2250 ---- ---- ---- ---- 7.532 -.132 7.664 2275 ---- ---- ---- ---- 7.425 -.130 7.555 2300 ---- ---- ---- ---- 7.320 -.129 7.449 2325 ---- ---- ---- ---- 7.220 -.128 7.348 2350 ---- ---- ---- ---- 7.122 -.127 7.249 2375 ---- ---- ---- ---- 7.028 -.126 7.154 2400 ---- ---- ---- ---- 6.937 -.125 7.062 2425 ---- ---- ---- ---- 6.849 -.124 6.973 2450 ---- ---- ---- ---- 6.764 -.122 6.886 2475 ---- ---- ---- ---- 6.682 -.121 6.803 2500 ---- ---- ---- ---- 6.602 -.120 6.722 2525 ---- ---- ---- ---- 6.524 -.119 6.643 2550 ---- ---- ---- ---- 6.449 -.118 6.567 2575 ---- ---- ---- ---- 6.376 -.117 6.493 2600 ---- ---- ---- ---- 6.305 -.116 6.421 2625 ---- ---- ---- ---- 6.236 -.115 6.351 2650 ---- ---- ---- ---- 6.169 -.114 6.283 2675 ---- ---- ---- ---- 6.104 -.112 6.216 2700 ---- ---- ---- ---- 6.040 -.112 6.152 2725 ---- ---- ---- ---- 5.978 -.111 6.089 2750 ---- ---- ---- ---- 5.917 -.110 6.027 2775 ---- ---- ---- ---- 5.857 -.109 5.966 2800 ---- ---- ---- ---- 5.799 -.108 5.907 2825 ---- ---- ---- ---- 5.742 -.108 5.850 2850 ---- ---- ---- ---- 5.687 -.107 5.794 2875 ---- ---- ---- ---- 5.633 -.106 5.739 2900 ---- ---- ---- ---- 5.581 -.104 5.685 2925 ---- ---- ---- ---- 5.529 -.105 5.634 2950 ---- ---- ---- ---- 5.480 -.103 5.583 2975 ---- ---- ---- ---- 5.432 -.102 5.534 3000 ---- ---- ---- ---- 5.385 -.102 5.487 3025 ---- ---- ---- ---- 5.340 -.101 5.441 3050 ---- ---- ---- ---- 5.296 -.100 5.396 3075 ---- ---- ---- ---- 5.254 -.099 5.353 3100 ---- ---- ---- ---- 5.213 -.099 5.312 3125 ---- ---- ---- ---- 5.174 -.098 5.272 3150 ---- ---- ---- ---- 5.136 -.098 5.234 3175 ---- ---- ---- ---- 5.100 -.097 5.197 3200 ---- ---- ---- ---- 5.066 -.096 5.162 3225 ---- ---- ---- ---- 5.033 -.095 5.128 3250 ---- ---- ---- ---- 5.001 -.096 5.097 3275 ---- ---- ---- ---- 4.972 -.094 5.066 3300 ---- ---- ---- ---- 4.943 -.094 5.037 3325 ---- ---- ---- ---- 4.916 -.093 5.009 3350 ---- ---- ---- ---- 4.889 -.093 4.982 3375 ---- ---- ---- ---- 4.864 -.092 4.956 3400 ---- ---- ---- ---- 4.839 -.092 4.931 3425 ---- ---- ---- ---- 4.816 -.091 4.907 3450 ---- ---- ---- ---- 4.793 -.090 4.883 3475 ---- ---- ---- ---- 4.770 -.091 4.861 3500 ---- ---- ---- ---- 4.749 -.090 4.839 3525 ---- ---- ---- ---- 4.728 -.089 4.817 3550 ---- ---- ---- ---- 4.708 -.089 4.797 3575 ---- ---- ---- ---- 4.688 -.089 4.777 3600 ---- ---- ---- ---- 4.669 -.088 4.757 3625 ---- ---- ---- ---- 4.651 -.088 4.739 3650 ---- ---- ---- ---- 4.633 -.087 4.720 3675 ---- ---- ---- ---- 4.616 -.087 4.703 3700 ---- ---- ---- ---- 4.600 -.086 4.686 3725 ---- ---- ---- ---- 4.584 -.086 4.670 3750 ---- ---- ---- ---- 4.568 -.086 4.654 3775 ---- ---- ---- ---- 4.554 -.085 4.639 3800 ---- ---- ---- ---- 4.539 -.085 4.624 3825 ---- ---- ---- ---- 4.525 -.085 4.610 3850 ---- ---- ---- ---- 4.512 -.084 4.596 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.755 -.183 16.938 1050 ---- ---- ---- ---- 16.539 -.182 16.721 1075 ---- ---- ---- ---- 16.324 -.181 16.505 1100 ---- ---- ---- ---- 16.111 -.180 16.291 1125 ---- ---- ---- ---- 15.899 -.178 16.077 1150 ---- ---- ---- ---- 15.688 -.177 15.865 1175 ---- ---- ---- ---- 15.478 -.176 15.654 1200 ---- ---- ---- ---- 15.269 -.175 15.444 1225 ---- ---- ---- ---- 15.060 -.175 15.235 1250 ---- ---- ---- ---- 14.853 -.173 15.026 1275 ---- ---- ---- ---- 14.646 -.172 14.818 1300 ---- ---- ---- ---- 14.440 -.171 14.611 1325 ---- ---- ---- ---- 14.235 -.170 14.405 1350 ---- ---- ---- ---- 14.030 -.170 14.200 1375 ---- ---- ---- ---- 13.826 -.168 13.994 1400 ---- ---- ---- ---- 13.623 -.167 13.790 1425 ---- ---- ---- ---- 13.420 -.166 13.586 1450 ---- ---- ---- ---- 13.217 -.166 13.383 1475 ---- ---- ---- ---- 13.016 -.164 13.180 1500 ---- ---- ---- ---- 12.814 -.163 12.977 1525 ---- ---- ---- ---- 12.613 -.162 12.775 1550 ---- ---- ---- ---- 12.412 -.162 12.574 1575 ---- ---- ---- ---- 12.212 -.160 12.372 1600 ---- ---- ---- ---- 12.012 -.160 12.172 1625 ---- ---- ---- ---- 11.813 -.159 11.972 1650 ---- ---- ---- ---- 11.616 -.157 11.773 1675 ---- ---- ---- ---- 11.419 -.157 11.576 1700 ---- ---- ---- ---- 11.225 -.155 11.380 1725 ---- ---- ---- ---- 11.032 -.155 11.187 1750 ---- ---- ---- ---- 10.842 -.154 10.996 1775 ---- ---- ---- ---- 10.655 -.153 10.808 1800 ---- ---- ---- ---- 10.471 -.151 10.622 1825 ---- ---- ---- ---- 10.291 -.150 10.441 1850 ---- ---- ---- ---- 10.114 -.150 10.264 1875 ---- ---- ---- ---- 9.943 -.148 10.091 1900 ---- ---- ---- ---- 9.775 -.148 9.923 1925 ---- ---- ---- ---- 9.613 -.146 9.759 1950 ---- ---- ---- ---- 9.455 -.145 9.600 1975 ---- ---- ---- ---- 9.302 -.144 9.446 2000 ---- ---- ---- ---- 9.154 -.142 9.296 2025 ---- ---- ---- ---- 9.010 -.141 9.151 2050 ---- ---- ---- ---- 8.870 -.140 9.010 2075 ---- ---- ---- ---- 8.736 -.138 8.874 2100 ---- ---- ---- ---- 8.605 -.138 8.743 2125 ---- ---- ---- ---- 8.479 -.136 8.615 2150 ---- ---- ---- ---- 8.357 -.135 8.492 2175 ---- ---- ---- ---- 8.239 -.134 8.373 2200 ---- ---- ---- ---- 8.126 -.133 8.259 2225 ---- ---- ---- ---- 8.016 -.131 8.147 2250 ---- ---- ---- ---- 7.910 -.130 8.040 2275 ---- ---- ---- ---- 7.807 -.129 7.936 2300 ---- ---- ---- ---- 7.708 -.128 7.836 2325 ---- ---- ---- ---- 7.611 -.128 7.739 2350 ---- ---- ---- ---- 7.518 -.126 7.644 2375 ---- ---- ---- ---- 7.428 -.125 7.553 2400 ---- ---- ---- ---- 7.340 -.124 7.464 2425 ---- ---- ---- ---- 7.255 -.123 7.378 2450 ---- ---- ---- ---- 7.172 -.121 7.293 2475 ---- ---- ---- ---- 7.090 -.121 7.211 2500 ---- ---- ---- ---- 7.011 -.120 7.131 2525 ---- ---- ---- ---- 6.934 -.118 7.052 2550 ---- ---- ---- ---- 6.858 -.118 6.976 2575 ---- ---- ---- ---- 6.785 -.117 6.902 2600 ---- ---- ---- ---- 6.714 -.116 6.830 2625 ---- ---- ---- ---- 6.645 -.115 6.760 2650 ---- ---- ---- ---- 6.578 -.114 6.692 2675 ---- ---- ---- ---- 6.514 -.113 6.627 2700 ---- ---- ---- ---- 6.451 -.113 6.564 2725 ---- ---- ---- ---- 6.391 -.112 6.503 2750 ---- ---- ---- ---- 6.334 -.110 6.444 2775 ---- ---- ---- ---- 6.279 -.109 6.388 2800 ---- ---- ---- ---- 6.226 -.109 6.335 2825 ---- ---- ---- ---- 6.175 -.108 6.283 2850 ---- ---- ---- ---- 6.126 -.108 6.234 2875 ---- ---- ---- ---- 6.080 -.106 6.186 2900 ---- ---- ---- ---- 6.035 -.106 6.141 2925 ---- ---- ---- ---- 5.992 -.105 6.097 2950 ---- ---- ---- ---- 5.950 -.105 6.055 2975 ---- ---- ---- ---- 5.910 -.104 6.014 3000 ---- ---- ---- ---- 5.871 -.103 5.974 3025 ---- ---- ---- ---- 5.833 -.103 5.936 3050 ---- ---- ---- ---- 5.796 -.102 5.898 3075 ---- ---- ---- ---- 5.761 -.101 5.862 3100 ---- ---- ---- ---- 5.726 -.100 5.826 3125 ---- ---- ---- ---- 5.691 -.100 5.791 3150 ---- ---- ---- ---- 5.658 -.099 5.757 3175 ---- ---- ---- ---- 5.625 -.099 5.724 3200 ---- ---- ---- ---- 5.593 -.098 5.691 3225 ---- ---- ---- ---- 5.562 -.098 5.660 3250 ---- ---- ---- ---- 5.531 -.097 5.628 3275 ---- ---- ---- ---- 5.501 -.097 5.598 3300 ---- ---- ---- ---- 5.472 -.097 5.569 3325 ---- ---- ---- ---- 5.444 -.096 5.540 3350 ---- ---- ---- ---- 5.416 -.096 5.512 3375 ---- ---- ---- ---- 5.390 -.094 5.484 3400 ---- ---- ---- ---- 5.364 -.094 5.458 3425 ---- ---- ---- ---- 5.338 -.094 5.432 3450 ---- ---- ---- ---- 5.313 -.094 5.407 3475 ---- ---- ---- ---- 5.289 -.093 5.382 3500 ---- ---- ---- ---- 5.266 -.093 5.359 3525 ---- ---- ---- ---- 5.244 -.091 5.335 3550 ---- ---- ---- ---- 5.222 -.091 5.313 3575 ---- ---- ---- ---- 5.200 -.091 5.291 3600 ---- ---- ---- ---- 5.180 -.090 5.270 3625 ---- ---- ---- ---- 5.159 -.091 5.250 3650 ---- ---- ---- ---- 5.140 -.090 5.230 3675 ---- ---- ---- ---- 5.121 -.090 5.211 3700 ---- ---- ---- ---- 5.103 -.089 5.192 3725 ---- ---- ---- ---- 5.085 -.089 5.174 3750 ---- ---- ---- ---- 5.068 -.088 5.156 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.543 -.156 11.699 1700 ---- ---- ---- ---- 11.372 -.155 11.527 1725 ---- ---- ---- ---- 11.202 -.154 11.356 1750 ---- ---- ---- ---- 11.033 -.153 11.186 1775 ---- ---- ---- ---- 10.866 -.151 11.017 1800 ---- ---- ---- ---- 10.700 -.150 10.850 1825 ---- ---- ---- ---- 10.536 -.149 10.685 1850 ---- ---- ---- ---- 10.372 -.148 10.520 1875 ---- ---- ---- ---- 10.210 -.147 10.357 1900 ---- ---- ---- ---- 10.050 -.145 10.195 1925 ---- ---- ---- ---- 9.891 -.144 10.035 1950 ---- ---- ---- ---- 9.734 -.143 9.877 1975 ---- ---- ---- ---- 9.579 -.143 9.722 2000 ---- ---- ---- ---- 9.428 -.141 9.569 2025 ---- ---- ---- ---- 9.280 -.141 9.421 2050 ---- ---- ---- ---- 9.137 -.139 9.276 2075 ---- ---- ---- ---- 8.998 -.137 9.135 2100 ---- ---- ---- ---- 8.864 -.136 9.000 2125 ---- ---- ---- ---- 8.735 -.135 8.870 2150 ---- ---- ---- ---- 8.611 -.134 8.745 2175 ---- ---- ---- ---- 8.491 -.134 8.625 2200 ---- ---- ---- ---- 8.377 -.132 8.509 2225 ---- ---- ---- ---- 8.267 -.131 8.398 2250 ---- ---- ---- ---- 8.161 -.130 8.291 2275 ---- ---- ---- ---- 8.060 -.128 8.188 2300 ---- ---- ---- ---- 7.962 -.128 8.090 2325 ---- ---- ---- ---- 7.868 -.127 7.995 2350 ---- ---- ---- ---- 7.777 -.126 7.903 2375 ---- ---- ---- ---- 7.690 -.125 7.815 2400 ---- ---- ---- ---- 7.605 -.124 7.729 2425 ---- ---- ---- ---- 7.524 -.122 7.646 2450 ---- ---- ---- ---- 7.444 -.122 7.566 2475 ---- ---- ---- ---- 7.367 -.120 7.487 2500 ---- ---- ---- ---- 7.291 -.120 7.411 2525 ---- ---- ---- ---- 7.217 -.119 7.336 2550 ---- ---- ---- ---- 7.145 -.118 7.263 2575 ---- ---- ---- ---- 7.075 -.117 7.192 2600 ---- ---- ---- ---- 7.007 -.116 7.123 2625 ---- ---- ---- ---- 6.941 -.115 7.056 2650 ---- ---- ---- ---- 6.876 -.115 6.991 2675 ---- ---- ---- ---- 6.814 -.113 6.927 2700 ---- ---- ---- ---- 6.754 -.112 6.866 2725 ---- ---- ---- ---- 6.695 -.112 6.807 2750 ---- ---- ---- ---- 6.639 -.111 6.750 2775 ---- ---- ---- ---- 6.585 -.110 6.695 2800 ---- ---- ---- ---- 6.533 -.109 6.642 2825 ---- ---- ---- ---- 6.483 -.108 6.591 2850 ---- ---- ---- ---- 6.434 -.108 6.542 2875 ---- ---- ---- ---- 6.388 -.107 6.495 2900 ---- ---- ---- ---- 6.343 -.107 6.450 2925 ---- ---- ---- ---- 6.300 -.106 6.406 2950 ---- ---- ---- ---- 6.258 -.106 6.364 2975 ---- ---- ---- ---- 6.218 -.105 6.323 3000 ---- ---- ---- ---- 6.179 -.104 6.283 3025 ---- ---- ---- ---- 6.142 -.103 6.245 3050 ---- ---- ---- ---- 6.106 -.102 6.208 3075 ---- ---- ---- ---- 6.070 -.102 6.172 3100 ---- ---- ---- ---- 6.036 -.102 6.138 3125 ---- ---- ---- ---- 6.003 -.101 6.104 3150 ---- ---- ---- ---- 5.971 -.100 6.071 3175 ---- ---- ---- ---- 5.939 -.100 6.039 3200 ---- ---- ---- ---- 5.908 -.100 6.008 3225 ---- ---- ---- ---- 5.879 -.098 5.977 3250 ---- ---- ---- ---- 5.850 -.098 5.948 3275 ---- ---- ---- ---- 5.822 -.097 5.919 3300 ---- ---- ---- ---- 5.794 -.098 5.892 3325 ---- ---- ---- ---- 5.768 -.097 5.865 3350 ---- ---- ---- ---- 5.742 -.096 5.838 3375 ---- ---- ---- ---- 5.717 -.096 5.813 3400 ---- ---- ---- ---- 5.693 -.095 5.788 3425 ---- ---- ---- ---- 5.669 -.095 5.764 3450 ---- ---- ---- ---- 5.647 -.094 5.741 3475 ---- ---- ---- ---- 5.624 -.094 5.718 3500 ---- ---- ---- ---- 5.603 -.094 5.697 3525 ---- ---- ---- ---- 5.582 -.093 5.675 3550 ---- ---- ---- ---- 5.562 -.093 5.655 3575 ---- ---- ---- ---- 5.542 -.093 5.635 3600 ---- ---- ---- ---- 5.524 -.092 5.616 3625 ---- ---- ---- ---- 5.505 -.092 5.597 3650 ---- ---- ---- ---- 5.487 -.092 5.579 3675 ---- ---- ---- ---- 5.470 -.091 5.561 3700 ---- ---- ---- ---- 5.454 -.090 5.544 3725 ---- ---- ---- ---- 5.438 -.090 5.528 3750 ---- ---- ---- ---- 5.422 -.090 5.512 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5781 2905 69463 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 76.391 +.227 76.164 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 .001 216 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .001 UNCH .001 5 1500 ---- ---- ---- ---- .001 UNCH .001 434 1525 ---- ---- ---- ---- .001 UNCH .001 12 1550 ---- ---- ---- ---- .001 UNCH .001 257 1575 ---- ---- ---- ---- .001 -.001 .002 14 1600 ---- ---- ---- ---- .001 -.001 .002 30 1625 ---- ---- ---- ---- .002 UNCH .002 168 1650 ---- ---- ---- ---- .002 UNCH .002 59 1675 ---- ---- ---- ---- .002 -.001 .003 14 1700 ---- ---- ---- ---- .002 -.001 1 .003 2 388 1725 ---- ---- ---- ---- .003 UNCH .003 37 1750 ---- ---- ---- ---- .003 -.001 .004 138 1775 ---- ---- ---- ---- .004 UNCH .004 5 1800 ---- ---- ---- ---- .005 +.001 4 .004 770 1825 ---- ---- ---- ---- .005 UNCH .005 2 56 1850 ---- ---- ---- ---- .006 UNCH .006 59 1875 ---- ---- ---- ---- .007 +.001 .006 283 1900 .005 .005 .005 .005 .008 +.001 2 .007 187 1910 ---- ---- ---- ---- .009 +.001 .008 1 1915 ---- ---- ---- ---- .009 +.001 .008 6 1920 ---- ---- ---- ---- .009 +.001 .008 2 1925 ---- ---- ---- ---- .010 +.002 1 .008 54 1930 ---- ---- ---- ---- .010 +.001 .009 2 1935 ---- ---- ---- ---- .010 +.001 .009 4 1940 ---- ---- ---- ---- .011 +.002 .009 13 1945 ---- ---- ---- ---- .011 +.002 .009 2 1950 .007 .007 .007 .007 .011 +.001 2 .010 6 465 1955 ---- ---- ---- ---- .012 +.002 .010 18 1960 ---- ---- ---- ---- .012 +.002 .010 19 1965 ---- ---- ---- ---- .012 +.001 .011 6 1970 ---- ---- ---- ---- .013 +.002 .011 24 1975 ---- ---- ---- ---- .013 +.002 .011 33 1980 ---- ---- .011A .011A .013 +.001 .012 4 1985 ---- ---- ---- ---- .014 +.002 .012 2 1990 ---- ---- .012A .012A .014 +.001 .013 4 1995 ---- .014B .012A .014B .015 +.002 .013 3 2000 .009 .016B .009 .009 .016 +.003 28 .013 52 488 2005 ---- .015B .012A .015B .016 +.002 .014 1 2010 ---- .016B .013A .016B .017 +.002 .015 7 2015 ---- .017B .014A .017B .018 +.003 .015 1 2020 ---- .018B .014A .018B .019 +.003 .016 2 2025 ---- .019B .015A .019B .020 +.003 6 .017 29 47 2030 ---- .020B .015A .020B .021 +.004 1 .017 7 2035 ---- .022B .016A .022B .022 +.004 .018 1 2040 ---- .023B .017A .023B .023 +.004 .019 1 2045 ---- .024B .017A .024B .025 +.005 .020 1 3 2050 ---- .026B .018A .026B .026 +.005 10 .021 5 122 2055 ---- .028B .019A .028B .027 +.005 .022 15 2060 ---- .029B .019A .029B .029 +.006 .023 9 2065 ---- .031B .020A .031B .030 +.006 .024 168 2070 ---- .033B .021A .033B .032 +.007 .025 1 22 2075 .025 .035B .018 .018 .034 +.007 2 .027 8 171 2080 ---- .037B .023A .037B .035 +.007 .028 5 2085 ---- .040B .024A .040B .037 +.007 .030 16 2090 ---- .043B .025A .043B .039 +.008 .031 17 2095 ---- .045B .026A .045B .042 +.009 .033 2 20 2100 .037 .048B .023 .023 .044 +.009 130 .035 160 2081 2105 ---- .051B .029A .051B .047 +.010 .037 16 2110 ---- .055B .030A .055B .049 +.010 .039 10 2115 ---- .058B .031A .058B .052 +.011 .041 22 2120 .059 .062B .032A .032A .055 +.011 1 .044 201 2125 .056 .066B .035A .035A .059 +.012 6 .047 24 73 2130 ---- .070B .036A .070B .062 +.013 2 .049 18 2135 .035 .075B .035 .035 .066 +.014 1 .052 8 2140 ---- .079B .040A .079B .070 +.014 .056 5 20 2145 ---- .085B .043A .085B .074 +.015 .059 8 2150 .085 .090B .042 .043B .079 +.016 28 .063 153 600 2155 ---- .095B .048A .095B .084 +.018 .066 38 2160 ---- .101B .050A .101B .089 +.019 .070 3 17 2165 .099 .108B .053A .100B .094 +.019 6 .075 12 2170 .103 .114B .056A .114B .100 +.021 3 .079 1 17 2175 ---- .121B .060A .121B .106 +.022 8 .084 40 347 2180 ---- .128B .063A .128B .112 +.023 1 .089 54 2185 .126 .136B .067A .067A .118 +.023 7 .095 8 2190 ---- .144B .071A .144B .125 +.025 .100 1 24 2195 ---- .152B .076A .152B .133 +.027 .106 1 33 2200 .124 .161 .080 .081B .140 +.028 91 .112 482 1460 2205 ---- .171B .085A .171B .148 +.029 .119 1 2 2210 ---- .181B .090A .181B .157 +.031 2 .126 15 2215 ---- .191B .096A .191B .165 +.032 .133 2 11 2220 ---- .201B .101A .201B .175 +.034 5 .141 2 20 2225 .128 .213B .107A .107A .184 +.035 19 .149 23 149 2230 ---- .224B .113A .224B .194 +.037 .157 1 87 2235 ---- .236B .120A .236B .205 +.039 1 .166 31 2240 ---- .249B .127A .249B .216 +.040 .176 1 12 2245 ---- .263B .134A .263B .227 +.042 1 .185 33 2250 .223 .276B .142A .142A .239 +.044 57 .195 629 892 2255 .274 .290B .150A .150A .252 +.046 2 .206 3 15 2260 ---- .305B .159A .305B .265 +.048 1 .217 2 35 2265 ---- .322B .168A .322B .279 +.050 1 .229 2 21 2270 .310 .336B .177A .269B .293 +.052 52 .241 25 2275 .335 .352B .186A .186A .308 +.054 46 .254 117 328 2280 ---- .371B .197A .370B .323 +.056 2 .267 7 74 2285 .207 .389B .207 .216B .339 +.059 1 .280 5 47 2290 ---- .406B .218A .406B .356 +.061 .295 50 86 2295 .390 .427B .229A .229A .374 +.064 3 .310 5 25 2300 .392 .445B .242A .242A .391 +.066 143 .325 221 622 2305 ---- .467B .255A .466B .410 +.069 .341 4 10 2310 ---- .489B .268A .489B .429 +.071 .358 3 15 2315 .485 .511B .282A .510B .449 +.074 5 .375 13 2320 .409 .534B .296A .534B .470 +.077 4 .393 14 27 2325 .500 .557B .310A .310A .491 +.080 31 .411 62 172 2330 .533 .581B .326A .581B .513 +.083 5 .430 2 25 2335 .535 .605B .340 .346B .535 +.085 11 .450 18 2340 .599 .630B .358A .630B .558 +.088 2 .470 2 64 2345 .623 .656B .376A .654B .582 +.091 17 .491 1 18 2350 .545 .682B .392A .392A .606 +.093 102 .513 29 321 2355 .650 .710B .412A .710B .631 +.096 7 .535 319 2360 .700 .738B .430A .430A .657 +.099 47 .558 28 153 2365 ---- .766B .449A .766B .683 +.101 .582 27 2370 .645 .795B .468A .468A .710 +.104 12 .606 1 142 2375 .659 .824B .492A .596B .737 +.106 232 .631 10 190 2380 .509 .855B .509 .539B .765 +.108 2 .657 70 2385 .845 .886B .535A .886B .794 +.111 2 .683 1 22 2390 .619 .918B .558A .558A .823 +.114 5 .709 162 2395 .640 .949B .582A .582A .853 +.116 3 .737 90 2400 .935 .981B .603A .616A .884 +.119 36 .765 47 257 2405 .728 1.015B .630A .630A .915 +.122 4 .793 5 2410 .992 1.050B .648 .689B .947 +.125 6 .822 43 2415 ---- 1.083B .682A 1.083B .980 +.128 .852 32 2420 .767 1.120B .709A .709A 1.013 +.131 1 .882 60 2425 .770 1.155B .730 .743A 1.046 +.134 33 .912 6 72 2430 .824 1.191B .764A .764A 1.081 +.137 2 .944 59 2435 ---- 1.227B .793A 1.227B 1.115 +.139 .976 5 2440 ---- 1.251B .822A 1.251B 1.151 +.143 1.008 1 6 2445 ---- 1.288B .850A 1.288B 1.186 +.145 1.041 7 2450 .947 1.336B .882A .882A 1.222 +.148 12 1.074 15 64 2455 ---- 1.364B .913A 1.364B 1.259 +.151 1.108 18 2460 ---- 1.402B .944A 1.402B 1.296 +.153 1.143 6 2465 ---- 1.441B .976A 1.441B 1.334 +.156 1.178 5 2470 ---- 1.480B 1.010A 1.480B 1.372 +.159 1.213 5 2475 ---- 1.532B 1.042A 1.532B 1.410 +.161 1.249 3 2480 ---- 1.560B 1.077A 1.560B 1.449 +.163 1.286 3 2485 ---- 1.600B 1.110A 1.600B 1.488 +.165 1.323 3 2490 1.653 1.653 1.145A 1.145A 1.528 +.168 1 1.360 3 2495 ---- 1.682B 1.180A 1.682B 1.568 +.170 1.398 8 2500 ---- 1.735B 1.215A 1.735B 1.608 +.171 1.437 38 2505 ---- 1.748B 1.251A 1.746B 1.649 +.174 1.475 5 2510 ---- 1.792B 1.291A 1.790B 1.690 +.175 1.515 4 2515 ---- 1.833B 1.328A 1.734B 1.732 +.178 1.554 8 2520 ---- 1.875B 1.366A 1.776B 1.773 +.179 1.594 4 2525 1.869 1.948B 1.399A 1.399A 1.815 +.181 1 1.634 2 2530 ---- 1.962B 1.442A 1.793B 1.858 +.183 1.675 5 2535 ---- 2.006B 1.481A 1.831B 1.901 +.185 1.716 2 2540 ---- 2.050B 1.520A 1.874B 1.944 +.186 1.758 2545 ---- 2.094B 1.560A 1.917B 1.987 +.188 1.799 2550 1.638 2.169B 1.594A 1.599A 2.031 +.190 1 1.841 5 3 2555 ---- 2.183B 1.640A 2.030B 2.075 +.191 1.884 2560 ---- 2.228B 1.681A 2.074B 2.119 +.193 1.926 3 2565 ---- 2.273B 1.722A 2.114B 2.163 +.194 1.969 8 2570 ---- 2.318B 1.763A 2.159B 2.208 +.195 2.013 1 2575 2.302 2.394B 1.799A 2.394B 2.253 +.197 2 2.056 1 9 2580 ---- 2.409B 1.892A 2.246B 2.298 +.198 2.100 2585 ---- 2.455B 1.934A 2.294B 2.343 +.199 2.144 2590 ---- 2.435B 1.977A 2.340B 2.389 +.201 2.188 3 2595 ---- 2.444B 2.019A 2.386B 2.434 +.201 2.233 9 2600 2.180 2.623B 2.012A 2.205B 2.480 +.202 1 2.278 1 5 2605 ---- 2.487B 2.106A 2.451B 2.526 +.203 2.323 2610 ---- 2.447B 2.149A 2.149A 2.573 +.205 2.368 1 2615 ---- 2.462B 2.193A 2.193A 2.619 +.206 2.413 2620 ---- ---- 2.238A 2.238A 2.666 +.207 2.459 2625 2.380 2.858B 2.232A 2.285B 2.712 +.207 3 2.505 8 2630 ---- ---- 2.327A 2.327A 2.759 +.208 2.551 2635 ---- ---- 2.372A 2.372A 2.806 +.209 2.597 2650 ---- 3.096B 2.458A 3.096B 2.948 +.211 2.737 15 2675 ---- 3.337B 2.689A 3.337B 3.186 +.213 2.973 3 2 2700 3.489 3.570B 2.924A 3.570B 3.427 +.216 1 3.211 3 15 2725 3.552 3.648B 3.161A 3.648B 3.670 +.218 1 3.452 2 2750 3.525 3.525 3.402A 3.402A 3.914 +.219 3 3.695 7 2775 ---- ---- ---- ---- 4.160 +.221 3.939 2 2800 ---- ---- ---- ---- 4.406 +.222 4.184 12 2825 ---- ---- ---- ---- 4.653 +.223 4.430 4 2850 ---- ---- ---- ---- 4.901 +.224 4.677 2 2875 ---- ---- ---- ---- 5.149 +.224 4.925 7 2900 ---- ---- ---- ---- 5.398 +.225 5.173 1 2925 ---- ---- ---- ---- 5.646 +.225 5.421 5 2950 ---- ---- ---- ---- 5.895 +.226 5.669 1 2975 ---- ---- ---- ---- 6.144 +.226 5.918 3 3000 ---- ---- ---- ---- 6.393 +.226 6.167 7 3025 ---- ---- ---- ---- 6.643 +.227 6.416 1 3050 ---- ---- ---- ---- 6.892 +.226 6.666 3 3075 ---- ---- ---- ---- 7.142 +.227 6.915 1 3100 ---- ---- ---- ---- 7.391 +.226 7.165 4 3125 ---- ---- ---- ---- 7.641 +.227 7.414 7 3150 ---- ---- ---- ---- 7.891 +.227 7.664 4 3175 ---- ---- ---- ---- 8.141 +.227 7.914 4 3200 ---- ---- ---- ---- 8.391 +.227 8.164 1 3225 ---- ---- ---- ---- 8.641 +.227 8.414 4 3250 ---- ---- ---- ---- 8.891 +.227 8.664 6 3275 ---- ---- ---- ---- 9.141 +.227 8.914 6 3300 ---- ---- ---- ---- 9.391 +.227 9.164 2 3325 ---- ---- ---- ---- 9.641 +.227 9.414 1 3350 ---- ---- ---- ---- 9.891 +.227 9.664 3375 ---- ---- ---- ---- 10.141 +.227 9.914 1 3400 ---- ---- ---- ---- 10.391 +.227 10.164 2 3425 ---- ---- ---- ---- 10.641 +.227 10.414 2 3450 ---- ---- ---- ---- 10.891 +.227 10.664 3 3475 ---- ---- ---- ---- 11.141 +.227 10.914 1 3500 ---- ---- ---- ---- 11.391 +.227 11.164 3525 ---- ---- ---- ---- 11.641 +.227 11.414 2 3550 ---- ---- ---- ---- 11.891 +.227 11.664 3 3575 ---- ---- ---- ---- 12.141 +.227 11.914 1 3600 ---- ---- ---- ---- 12.391 +.227 12.164 3625 ---- ---- ---- ---- 12.641 +.227 12.414 2 3650 ---- ---- ---- ---- 12.891 +.227 12.664 1 3675 ---- ---- ---- ---- 13.141 +.227 12.914 1 3700 ---- ---- ---- ---- 13.391 +.227 13.164 3725 ---- ---- ---- ---- 13.641 +.227 13.414 4000 ---- ---- ---- ---- 16.391 +.227 16.164 1 4500 ---- ---- ---- ---- 21.391 +.227 21.164 5000 ---- ---- ---- ---- 26.391 +.227 26.164 6000 ---- ---- ---- ---- 36.391 +.227 36.164 7500 ---- ---- ---- ---- 51.391 +.227 51.164 775 ---- ---- ---- ---- .001 UNCH .001 1 800 ---- ---- ---- ---- .001 UNCH .001 21 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 -.001 .002 8 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 18 1325 ---- ---- ---- ---- .002 UNCH .002 3 1350 ---- ---- ---- ---- .002 -.001 .003 1 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .003 UNCH .003 1425 ---- ---- ---- ---- .003 -.001 .004 9 1450 ---- ---- ---- ---- .003 -.001 .004 9 1475 .004 .004 .004 .004 .004 UNCH 2 .004 2 1500 .004 .004 .004 .004 .005 UNCH 2 .005 47 1525 ---- ---- ---- ---- .005 UNCH .005 5 1550 ---- ---- ---- ---- .006 UNCH .006 37 1575 ---- ---- ---- ---- .007 UNCH .007 8 1600 ---- ---- ---- ---- .008 +.001 .007 16 1625 ---- ---- ---- ---- .009 +.001 .008 7 1650 ---- ---- ---- ---- .010 +.001 .009 12 1675 ---- ---- ---- ---- .012 +.002 .010 111 1700 ---- ---- ---- ---- .013 +.002 2 .011 1 94 1725 ---- ---- ---- ---- .014 +.001 .013 6 1750 ---- ---- ---- ---- .016 +.001 .015 12 1775 ---- ---- ---- ---- .018 +.001 .017 12 1800 ---- ---- ---- ---- .021 +.001 .020 1 24 1825 ---- ---- ---- ---- .025 +.002 .023 11 1850 ---- .027B ---- .027B .029 +.003 2 .026 3 22 1875 ---- .032B ---- .032B .034 +.004 .030 1 14 1900 ---- .038B ---- .038B .040 +.005 .035 2 615 1925 ---- .046B .040A .046B .047 +.006 .041 11 1950 .043 .056B .043 .043 .056 +.007 4 .049 3 27 1975 .050 .068B .050 .050 .067 +.008 4 .059 3 19 2000 ---- .083B .062A .083B .081 +.010 2 .071 3 704 2025 ---- .101B .075A .101B .097 +.012 .085 2 16 2050 .121 .123B .089A .089A .117 +.015 3 .102 23 2075 ---- .150B .106A .150B .140 +.018 1 .122 31 2100 .184 .184 .124 .124 .168 +.021 45 .147 146 610 2125 .199 .220B .151A .220B .202 +.025 3 .177 85 122 2150 .221 .265B .180A .265B .242 +.029 5 .213 2 128 2160 .207 .285B .194A .195A .260 +.031 2 .229 2 1 2165 ---- .295B .201A .295B .270 +.032 .238 39 40 2170 ---- .306B .208A .306B .280 +.034 .246 7 8 2175 ---- .318B .216A .318B .290 +.034 31 .256 40 60 2180 ---- .329B .223A .329B .300 +.035 .265 1 3 2185 ---- .341B .232A .341B .311 +.036 .275 2190 ---- .353B .240A .353B .322 +.037 .285 4 2195 ---- .366B .249A .366B .334 +.039 .295 2 2200 ---- .379B .258A .379B .346 +.041 3 .305 108 744 2205 ---- .392B .267A .392B .358 +.042 .316 43 2210 ---- .406B .276A .406B .371 +.044 .327 5 2215 ---- .420B .286A .420B .384 +.045 1 .339 13 2220 ---- .435B .296A .435B .397 +.046 .351 1 103 2225 ---- .450B .307A .450B .410 +.047 .363 34 2230 ---- .465B .317A .465B .425 +.049 .376 1 2235 ---- .480B .328A .480B .439 +.051 .388 2240 ---- .497B .339A .497B .454 +.052 .402 1 2245 ---- .513B .351A .513B .469 +.054 .415 7 2250 .491 .529B .360 .370B .485 +.056 6 .429 101 242 2255 ---- .546B .375A .546B .501 +.057 .444 1 2260 ---- .563B .388A .563B .517 +.059 .458 1 3 2265 ---- .581B .401A .581B .534 +.060 .474 1 2270 ---- .600B .414A .600B .551 +.062 .489 1 2275 ---- .619B .428A .619B .569 +.064 .505 3 17 2280 ---- .638B .442A .638B .587 +.065 .522 11 2285 ---- .658B .457A .658B .605 +.066 .539 5 2290 ---- .679B .471A .679B .624 +.068 .556 7 7 2295 ---- .699B .487A .699B .644 +.070 .574 1 2300 .720 .721B .503A .503A .664 +.072 1 .592 41 262 2305 ---- .742B .519A .742B .684 +.074 .610 2310 ---- .764B .536A .764B .705 +.076 .629 3 2315 ---- .786B .554A .786B .726 +.078 2 .648 10 2320 ---- .810B .572A .810B .748 +.080 .668 1 2325 ---- .833B .590A .833B .770 +.082 .688 54 2330 ---- .857B .608A .857B .792 +.084 .708 6 2335 ---- .881B .626A .881B .815 +.086 .729 2340 ---- .905B .645A .905B .839 +.089 .750 3 2345 ---- .930B .665A .930B .862 +.090 1 .772 14 2350 ---- .956B .684A .956B .886 +.091 1 .795 2 126 2355 ---- .981B .705A .981B .910 +.092 .818 23 2360 ---- 1.007B .725A 1.007B .935 +.094 .841 2 2365 ---- 1.034B .747A 1.034B .959 +.094 .865 4 2370 ---- 1.061B .768A 1.061B .985 +.096 .889 2 2375 1.009 1.088B .790A .790A 1.010 +.097 2 .913 215 2380 ---- 1.116B .812A 1.116B 1.036 +.099 .937 8 2385 ---- 1.146B .835A 1.146B 1.063 +.101 .962 9 2390 ---- 1.173B .859A 1.173B 1.090 +.103 .987 2 200 2395 ---- 1.202B .882A 1.202B 1.117 +.105 1.012 7 2400 .950 1.232B .905A .988B 1.145 +.106 2 1.039 10 264 2405 ---- 1.261B .931A 1.261B 1.174 +.109 1.065 2 4 2410 ---- 1.293B .955A 1.293B 1.203 +.110 1.093 5 2415 ---- 1.322B .981A 1.322B 1.232 +.111 1.121 1 2420 ---- 1.353B 1.007A 1.353B 1.262 +.113 1.149 160 2425 ---- 1.386B 1.033A 1.386B 1.292 +.114 1.178 23 2430 ---- 1.417B 1.059A 1.417B 1.323 +.117 1.206 3 2435 ---- 1.448B 1.086A 1.448B 1.355 +.120 1.235 2 2440 ---- 1.481B 1.113A 1.481B 1.387 +.122 1.265 11 2445 ---- 1.513B 1.141A 1.513B 1.418 +.124 1.294 2450 1.395 1.547B 1.169A 1.169A 1.450 +.126 4 1.324 37 2455 ---- 1.578B 1.197A 1.578B 1.482 +.128 1.354 7 2460 ---- 1.611B 1.226A 1.611B 1.514 +.129 1.385 2465 ---- 1.646B 1.255A 1.645B 1.546 +.130 1.416 2470 ---- 1.680B 1.284A 1.680B 1.579 +.132 1.447 2475 ---- 1.717B 1.314A 1.717B 1.613 +.134 1.479 6 2480 ---- 1.751B 1.344A 1.744B 1.647 +.136 1.511 2485 ---- 1.786B 1.374A 1.786B 1.682 +.139 1.543 3 3 2490 ---- 1.823B 1.405A 1.816B 1.717 +.141 1.576 2495 ---- 1.862B 1.436A 1.862B 1.752 +.142 1.610 6 2500 ---- 1.896B 1.468A 1.896B 1.788 +.145 1.643 2 2505 ---- 1.935B 1.500A 1.935B 1.824 +.147 1.677 2510 ---- 1.972B 1.532A 1.972B 1.860 +.148 1.712 3 7 2515 ---- 2.009B 1.564A 2.009B 1.897 +.150 1.747 2520 ---- 2.043B 1.597A 2.043B 1.934 +.152 1.782 2525 1.965 2.082B 1.630A 2.082B 1.971 +.154 2 1.817 5 2530 ---- 2.076B 1.664A 2.076B 2.009 +.156 1.853 1 2535 2.039 2.112B 1.698A 2.103B 2.046 +.157 1 1.889 5 2540 ---- 2.151B 1.733A 2.103B 2.084 +.158 1.926 1 2545 ---- 2.190B 1.767A 2.095B 2.122 +.160 1.962 1 2550 ---- 2.277B 1.801A 2.277B 2.161 +.161 2.000 2 2555 ---- 2.270B 1.837A 2.117B 2.200 +.163 2.037 2560 ---- 2.310B 1.872A 2.124B 2.239 +.164 2.075 4 2565 ---- 2.349B 1.908A 1.908A 2.278 +.165 2.113 2570 ---- 2.390B 1.945A 1.945A 2.317 +.166 2.151 2575 ---- 2.477B 1.980A 2.477B 2.357 +.168 2.189 2 2580 ---- 2.471B 2.016A 2.016A 2.397 +.169 2.228 2585 ---- 2.512B 2.055A 2.055A 2.437 +.170 2.267 2590 ---- 2.553B 2.092A 2.092A 2.478 +.172 2.306 2595 ---- 2.595B 2.129A 2.129A 2.518 +.172 2.346 2600 2.395 2.684B 2.167A 2.167A 2.559 +.174 1 2.385 4 2605 ---- 2.678B 2.266A 2.266A 2.600 +.175 2.425 2610 ---- 2.720B 2.304A 2.304A 2.641 +.176 2.465 2615 ---- 2.762B 2.343A 2.343A 2.683 +.177 2.506 2620 ---- 2.804B 2.382A 2.382A 2.724 +.178 2.546 2625 ---- 2.895B 2.360A 2.895B 2.766 +.179 2.587 1 2 2630 ---- 2.890B 2.461A 2.764B 2.808 +.180 2.628 2635 ---- 2.933B 2.501A 2.806B 2.850 +.181 2.669 2640 ---- 2.976B 2.541A 2.849B 2.893 +.182 2.711 2645 ---- 3.019B 2.581A 2.891B 2.935 +.183 2.752 2650 ---- 3.109B 2.559A 3.109B 2.978 +.184 2.794 1 2 2655 ---- 3.106B 2.663A 2.977B 3.021 +.185 2.836 2675 2.836 3.329B 2.764A 2.927B 3.194 +.188 1 3.006 1 3 2700 ---- 3.552B 2.975A 3.552B 3.414 +.192 3.222 1 2725 ---- 3.777B 3.189A 3.777B 3.638 +.197 3.441 1 2750 ---- 4.008B 3.408A 4.008B 3.864 +.200 3.664 2 2775 ---- 4.237B 3.630A 4.236B 4.094 +.203 3.891 2800 ---- 4.470B 3.854A 4.470B 4.325 +.205 4.120 1 2825 ---- 4.705B 4.083A 4.705B 4.559 +.208 4.351 2 2850 ---- 4.944B 4.315A 4.944B 4.795 +.211 4.584 2 2875 ---- 5.181B 4.548A 5.181B 5.033 +.213 4.820 1 2900 ---- 5.424B 4.783A 5.424B 5.272 +.215 5.057 1 2925 5.272 5.664B 5.019A 5.019A 5.512 +.216 2 5.296 2 2950 5.713 5.904B 5.257A 5.904B 5.753 +.217 4 5.536 1 2975 ---- 6.149B 5.496A 6.149B 5.995 +.218 5.777 3000 5.765 6.392B 5.738A 5.738A 6.238 +.219 4 6.019 2 3025 6.007 6.552B 5.979A 5.979A 6.482 +.221 2 6.261 3050 ---- 6.603B 6.220A 6.603B 6.727 +.222 6.505 2 3075 ---- ---- 6.464A 6.464A 6.972 +.223 6.749 2 3100 ---- ---- ---- ---- 7.217 +.223 6.994 2 3125 ---- ---- ---- ---- 7.463 +.223 7.240 2 3150 ---- ---- ---- ---- 7.710 +.224 7.486 3175 ---- ---- ---- ---- 7.957 +.225 7.732 2 3200 ---- ---- ---- ---- 8.204 +.225 7.979 2 3225 ---- ---- ---- ---- 8.451 +.225 8.226 3250 ---- ---- ---- ---- 8.699 +.226 8.473 3275 ---- ---- ---- ---- 8.947 +.226 8.721 3300 ---- ---- ---- ---- 9.195 +.226 8.969 3325 ---- ---- ---- ---- 9.444 +.227 9.217 3350 ---- ---- ---- ---- 9.692 +.227 9.465 3375 ---- ---- ---- ---- 9.941 +.227 9.714 3400 ---- ---- ---- ---- 10.190 +.227 9.963 1 3425 ---- ---- ---- ---- 10.439 +.227 10.212 3450 ---- ---- ---- ---- 10.689 +.228 10.461 3500 ---- ---- ---- ---- 11.188 +.228 10.960 4000 ---- ---- ---- ---- 16.188 +.229 15.959 5000 ---- ---- ---- ---- 26.188 +.229 25.959 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 76.188 +.229 75.959 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .004 +.001 .003 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 +.001 .004 233 1325 ---- ---- ---- ---- .006 +.001 .005 1 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .007 +.001 .006 1 1400 ---- ---- ---- ---- .008 +.001 .007 7 1425 ---- ---- ---- ---- .009 +.001 .008 1450 ---- ---- ---- ---- .010 +.001 .009 1475 ---- ---- ---- ---- .011 +.001 .010 227 1500 ---- ---- ---- ---- .012 +.001 .011 1000 1525 ---- ---- ---- ---- .013 UNCH .013 215 1550 .017 .017 .017 .017 .015 +.001 2 .014 40 1575 ---- ---- ---- ---- .017 +.001 .016 19 1600 ---- ---- ---- ---- .019 +.002 .017 2005 1625 ---- ---- ---- ---- .021 +.001 .020 102 1650 ---- ---- ---- ---- .023 +.001 .022 71 1675 ---- ---- ---- ---- .026 +.001 .025 119 1700 ---- ---- ---- .026A .029 +.001 2 .028 1006 1725 ---- ---- ---- ---- .033 +.001 .032 29 1750 ---- ---- ---- ---- .038 +.002 1 .036 126 1775 ---- .042B ---- .042B .044 +.003 .041 1 18 1800 .048 .048 .047A .047A .050 +.004 6 .046 111 1825 ---- .056B ---- .056B .058 +.006 2 .052 11 1850 ---- .066B ---- .066B .067 +.007 .060 4 18 1875 ---- .078B .068A .078B .078 +.008 .070 1 148 1900 ---- .091B .077A .091B .091 +.010 .081 50 1925 ---- .106B .087A .106B .105 +.011 .094 2 7 1950 ---- .124B .101A .124B .122 +.013 .109 2 7 1975 ---- .145B .116A .145B .141 +.014 .127 16 2000 .136 .170B .133A .133A .163 +.016 1 .147 2 174 2025 ---- .199B .154A .199B .189 +.018 1 .171 1 2050 ---- .233B .178A .233B .220 +.022 1 .198 1 11 2075 ---- .272B .206A .272B .256 +.025 .231 27 2100 .236 .317B .236 .236 .297 +.029 1 .268 4 20 2125 ---- .367B .275A .367B .345 +.034 .311 5 2150 ---- .426B .317A .426B .399 +.039 .360 49 2175 ---- .492B .365A .492B .461 +.045 .416 70 2180 ---- .506B .377A .506B .474 +.046 .428 2185 ---- .521B .387A .521B .487 +.047 .440 2190 ---- .535B .398A .535B .501 +.048 .453 2195 ---- .550B .410A .550B .515 +.050 .465 2200 ---- .566B .421A .566B .530 +.051 99 .479 1 33 2205 ---- .582B .433A .582B .545 +.053 .492 2210 ---- .598B .445A .598B .560 +.054 .506 2215 ---- .614B .458A .614B .575 +.055 .520 2220 ---- .630B .471A .630B .591 +.056 .535 2225 ---- .647B .484A .647B .607 +.058 .549 30 2230 ---- .663B .497A .663B .623 +.059 .564 2235 ---- .682B .511A .682B .640 +.060 .580 2240 ---- .700B .525A .700B .657 +.062 .595 2245 ---- .719B .539A .719B .674 +.062 .612 2 2250 .660 .738B .554A .738B .692 +.064 1 .628 124 2255 ---- .757B .569A .757B .710 +.065 .645 2260 ---- .776B .583A .776B .729 +.067 .662 2265 ---- .796B .599A .796B .748 +.069 .679 2270 ---- .817B .616A .817B .767 +.070 .697 2275 ---- .837B .632A .837B .786 +.071 .715 13 2280 ---- .858B .649A .858B .806 +.073 .733 2285 ---- .880B .666A .880B .826 +.074 .752 2290 ---- .901B .684A .901B .847 +.076 .771 2295 ---- .923B .703A .923B .867 +.076 .791 2300 .900 .946B .721A .721A .889 +.079 116 .810 19 202 2305 ---- .969B .739A .969B .910 +.079 .831 2310 ---- .992B .758A .992B .932 +.081 .851 2315 ---- 1.015B .777A 1.015B .954 +.082 .872 2320 ---- 1.040B .797A 1.040B .977 +.084 .893 2325 ---- 1.065B .816A 1.065B 1.000 +.085 .915 5 2330 ---- 1.088B .837A 1.088B 1.023 +.086 .937 2335 ---- 1.113B .857A 1.113B 1.047 +.088 .959 2340 ---- 1.138B .878A 1.138B 1.071 +.089 .982 2345 ---- 1.164B .899A 1.164B 1.095 +.090 1.005 2350 1.082 1.191B .921A 1.191B 1.120 +.092 1 1.028 107 2355 ---- 1.216B .942A 1.216B 1.145 +.094 1.051 2360 ---- 1.243B .965A 1.243B 1.170 +.094 1.076 2365 ---- 1.271B .987A 1.271B 1.196 +.096 1.100 2370 ---- 1.297B 1.010A 1.297B 1.222 +.097 1.125 2375 ---- 1.326B 1.034A 1.326B 1.249 +.099 1.150 22 2380 ---- 1.353B 1.057A 1.353B 1.275 +.100 1.175 2385 ---- 1.381B 1.081A 1.381B 1.302 +.101 1.201 2390 ---- 1.411B 1.105A 1.411B 1.330 +.103 1.227 2 2395 ---- 1.438B 1.130A 1.438B 1.358 +.105 1.253 2400 ---- 1.468B 1.155A 1.468B 1.386 +.106 98 1.280 2 130 2405 ---- 1.497B 1.179A 1.497B 1.414 +.107 1.307 2410 ---- 1.527B 1.205A 1.527B 1.443 +.109 1.334 2415 ---- 1.558B 1.232A 1.558B 1.472 +.110 1.362 2420 ---- 1.588B 1.258A 1.588B 1.501 +.111 1.390 2425 ---- 1.618B 1.284A 1.618B 1.531 +.113 1.418 5 2430 ---- 1.651B 1.311A 1.651B 1.561 +.114 1.447 2435 ---- 1.681B 1.338A 1.681B 1.591 +.115 1.476 2440 ---- 1.712B 1.366A 1.712B 1.622 +.117 1.505 2445 ---- 1.746B 1.393A 1.746B 1.653 +.118 1.535 2450 ---- 1.778B 1.421A 1.778B 1.684 +.119 98 1.565 1 184 2455 ---- 1.811B 1.450A 1.811B 1.716 +.121 1.595 2460 ---- 1.841B 1.478A 1.841B 1.748 +.123 1.625 2465 ---- 1.876B 1.507A 1.876B 1.780 +.124 1.656 2470 ---- 1.908B 1.537A 1.908B 1.813 +.126 1.687 2475 ---- 1.942B 1.566A 1.942B 1.845 +.127 1.718 7 2480 ---- 1.975B 1.596A 1.975B 1.878 +.128 1.750 2485 ---- 2.008B 1.626A 2.007B 1.912 +.130 1.782 2490 ---- 2.042B 1.656A 2.041B 1.945 +.131 1.814 2495 ---- 2.077B 1.687A 2.076B 1.979 +.132 1.847 2500 ---- 2.115B 1.718A 2.115B 2.014 +.135 12 1.879 4 106 2505 ---- 2.147B 1.749A 2.146B 2.048 +.135 1.913 2510 ---- 2.183B 1.780A 2.182B 2.083 +.137 1.946 2515 ---- 2.219B 1.812A 2.218B 2.118 +.139 1.979 2520 ---- 2.255B 1.844A 2.254B 2.153 +.140 2.013 2525 ---- 2.293B 1.877A 2.293B 2.189 +.141 2.048 4 2530 ---- 2.328B 1.909A 2.327B 2.224 +.142 2.082 2535 ---- 2.365B 1.942A 2.364B 2.260 +.143 2.117 2540 ---- 2.403B 1.975A 2.402B 2.297 +.145 2.152 2545 ---- 2.440B 2.008A 2.439B 2.333 +.146 2.187 3 3 2550 ---- 2.480B 2.042A 2.480B 2.370 +.148 2.222 6 2555 ---- 2.515B 2.077A 2.514B 2.407 +.149 2.258 2560 ---- 2.554B 2.111A 2.552B 2.444 +.150 2.294 2565 ---- 2.564B 2.145A 2.562B 2.482 +.152 2.330 2570 ---- 2.585B 2.180A 2.585B 2.520 +.153 2.367 2575 ---- 2.670B 2.214A 2.670B 2.558 +.155 2.403 5 2580 ---- 2.643B 2.250A 2.643B 2.596 +.156 2.440 2585 ---- 2.681B 2.286A 2.669B 2.634 +.156 2.478 2590 ---- 2.722B 2.322A 2.669B 2.673 +.158 2.515 2595 ---- 2.762B 2.358A 2.680B 2.712 +.159 2.553 2600 ---- 2.866B 2.392A 2.866B 2.751 +.160 2.591 7 2605 ---- 2.843B 2.430A 2.711B 2.790 +.161 2.629 2610 ---- 2.884B 2.467A 2.698B 2.829 +.162 2.667 2615 ---- 2.924B 2.504A 2.725B 2.869 +.163 2.706 2620 ---- 2.965B 2.542A 2.542A 2.909 +.165 2.744 2625 ---- 3.070B 2.577A 3.070B 2.949 +.166 2.783 5 2650 ---- 3.275B 2.767A 3.275B 3.152 +.170 2.982 4 2675 ---- 3.485B 2.962A 3.485B 3.359 +.175 3.184 3 2700 ---- 3.700B 3.163A 3.700B 3.571 +.179 3.392 3 2725 ---- 3.917B 3.368A 3.917B 3.786 +.183 3.603 6 2750 ---- 4.136B 3.577A 4.136B 4.004 +.187 3.817 1 2775 ---- 4.360B 3.790A 4.360B 4.225 +.190 4.035 2800 ---- 4.586B 4.005A 4.586B 4.449 +.194 4.255 1 2825 ---- 4.815B 4.225A 4.815B 4.675 +.197 4.478 2850 ---- 5.045B 4.447A 5.045B 4.903 +.199 4.704 1 2875 ---- 5.276B 4.670A 5.276B 5.133 +.202 4.931 1 2900 ---- 5.508B 4.897A 5.508B 5.365 +.205 5.160 3 2925 ---- 5.742B 5.126A 5.742B 5.598 +.206 5.392 2950 ---- 5.978B 5.357A 5.977B 5.833 +.209 5.624 3 2975 ---- 6.216B 5.590A 6.216B 6.069 +.210 5.859 3 3000 ---- 6.456B 5.824A 6.456B 6.305 +.210 6.095 3 3025 ---- 6.693B 6.059A 6.693B 6.543 +.211 6.332 3 3050 ---- 6.933B 6.295A 6.932B 6.782 +.212 6.570 2 5 3075 ---- 7.176B 6.532A 7.173B 7.021 +.212 6.809 6 3100 ---- 7.416B 6.772A 7.416B 7.262 +.212 7.050 3125 ---- 7.660B 7.011A 7.660B 7.505 +.214 7.291 5 3150 ---- 7.904B 7.252A 7.902B 7.748 +.216 7.532 1 3175 ---- 8.148B 7.493A 8.148B 7.992 +.217 7.775 2 3200 ---- 8.370B 7.736A 8.365B 8.236 +.218 8.018 3 3225 ---- 8.528B 7.978A 8.528B 8.482 +.220 8.262 4 3250 ---- 8.584B 8.222A 8.584B 8.727 +.221 8.506 1 3 3275 ---- ---- 8.466A 8.466A 8.973 +.222 8.751 6 3300 ---- ---- ---- ---- 9.219 +.223 8.996 3 3325 ---- ---- ---- ---- 9.465 +.224 9.241 8 3350 ---- ---- ---- ---- 9.711 +.224 9.487 9 3375 ---- ---- ---- ---- 9.958 +.224 9.734 10 3400 ---- ---- ---- ---- 10.205 +.225 9.980 12 3425 ---- ---- ---- ---- 10.452 +.225 10.227 4 3450 ---- ---- ---- ---- 10.700 +.226 10.474 3500 ---- ---- ---- ---- 11.197 +.227 10.970 11 4000 ---- ---- ---- ---- 16.188 +.229 15.959 5000 ---- ---- ---- ---- 26.188 +.229 25.959 6000 ---- ---- ---- ---- 36.188 +.229 35.959 7000 ---- ---- ---- ---- 46.188 +.229 45.959 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.188 +.229 55.959 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.188 +.229 65.959 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .006 UNCH .006 1175 ---- ---- ---- ---- .006 UNCH .006 1200 ---- ---- ---- ---- .007 UNCH .007 1225 ---- ---- ---- ---- .008 UNCH .008 1250 ---- ---- ---- ---- .009 UNCH .009 1275 ---- ---- ---- ---- .010 +.001 .009 1300 ---- ---- ---- ---- .010 UNCH .010 1325 ---- ---- ---- ---- .012 +.001 .011 1350 ---- ---- ---- ---- .013 +.001 .012 1375 ---- ---- ---- ---- .014 +.001 .013 1400 ---- ---- ---- ---- .015 UNCH .015 1425 ---- ---- ---- ---- .017 +.001 .016 1450 ---- ---- ---- ---- .019 +.001 .018 1475 ---- ---- ---- ---- .021 +.001 .020 1500 ---- ---- ---- ---- .024 +.002 .022 1525 ---- ---- ---- ---- .026 +.002 .024 1550 ---- ---- ---- ---- .029 +.002 .027 1575 ---- ---- ---- ---- .033 +.003 .030 1 1600 ---- ---- ---- ---- .036 +.003 .033 100 1625 ---- ---- ---- ---- .041 +.004 .037 1650 ---- ---- ---- ---- .046 +.004 .042 1675 ---- ---- ---- ---- .051 +.004 .047 1 1700 ---- ---- ---- ---- .057 +.004 .053 4 1725 ---- .060B ---- .060B .064 +.005 .059 2 1750 ---- .068B ---- .068B .072 +.006 .066 1 1775 ---- .077B ---- .077B .081 +.006 .075 3 1800 ---- .088B .083A .088B .092 +.008 1 .084 1 7 1825 ---- .103B .093A .103B .103 +.008 .095 4 1850 ---- .118B .105A .118B .117 +.009 .108 7 1875 ---- .133B .117A .133B .133 +.011 .122 1 4 1900 ---- .152B .132A .152B .151 +.013 .138 13 1925 ---- .174B .148A .174B .171 +.014 .157 3 1950 .164 .198B .164 .164 .195 +.017 3 .178 57 1975 .215 .227B .189A .227B .222 +.019 1 .203 2000 .245 .260B .208A .260B .252 +.022 3 .230 407 2025 ---- .296B .240A .296B .286 +.024 .262 2 2050 ---- .338B .272A .338B .325 +.028 .297 10 2075 ---- .384B .308A .384B .368 +.031 .337 1 16 2100 ---- .437B .348A .437B .417 +.035 .382 10 94 2125 ---- .495B .393A .495B .472 +.039 .433 2150 ---- .559B .443A .559B .532 +.043 .489 101 100 2175 ---- .630B .499A .630B .599 +.048 .551 2 2200 .600 .709B .561A .561A .672 +.053 1 .619 1 8 2225 ---- .793B .630A .793B .753 +.058 .695 2 34 2250 ---- .884B .705A .884B .840 +.063 .777 24 2275 ---- .985B .787A .985B .935 +.068 .867 7 2300 ---- 1.093B .876A 1.093B 1.038 +.074 .964 19 2325 ---- 1.209B .973A 1.209B 1.148 +.080 1.068 2350 ---- 1.331B 1.075A 1.331B 1.265 +.086 1.179 2375 ---- 1.460B 1.186A 1.460B 1.390 +.092 1.298 2400 ---- 1.598B 1.309A 1.598B 1.522 +.097 1.425 1 2 2425 ---- 1.741B 1.435A 1.741B 1.662 +.104 1.558 25 2450 ---- 1.891B 1.569A 1.891B 1.808 +.110 1.698 218 2475 ---- 2.049B 1.700A 2.049B 1.961 +.116 1.845 2 2500 ---- 2.212B 1.854A 2.212B 2.120 +.121 1.999 2525 ---- 2.383B 2.005A 2.383B 2.285 +.126 2.159 3 2550 ---- 2.556B 2.162A 2.556B 2.456 +.131 2.325 2575 ---- 2.737B 2.326A 2.736B 2.633 +.137 2.496 2 2600 ---- 2.922B 2.494A 2.922B 2.815 +.142 2.673 5 2625 ---- 3.111B 2.669A 3.111B 3.002 +.146 2.856 2650 ---- 3.307B 2.849A 3.306B 3.194 +.151 3.043 2 2675 ---- 3.506B 3.034A 3.506B 3.390 +.156 3.234 2 2700 ---- 3.709B 3.223A 3.709B 3.590 +.160 3.430 2 2725 ---- 3.915B 3.415A 3.915B 3.794 +.164 3.630 2 2750 ---- 4.125B 3.614A 4.125B 4.001 +.168 3.833 4 2775 ---- 4.339B 3.814A 4.339B 4.212 +.172 4.040 2800 ---- 4.554B 4.019A 4.554B 4.426 +.175 4.251 1 2825 ---- 4.772B 4.229A 4.772B 4.642 +.178 4.464 2 2850 ---- 4.993B 4.439A 4.993B 4.861 +.181 4.680 2875 ---- 5.216B 4.653A 5.216B 5.082 +.184 4.898 2900 ---- 5.441B 4.870A 5.441B 5.305 +.186 5.119 2925 ---- 5.667B 5.089A 5.667B 5.531 +.189 5.342 2950 ---- 5.896B 5.311A 5.896B 5.758 +.192 5.566 2975 ---- 6.126B 5.534A 6.126B 5.986 +.193 5.793 3000 ---- 6.356B 5.760A 6.356B 6.216 +.195 6.021 3025 ---- 6.590B 5.987A 6.590B 6.448 +.197 6.251 3050 ---- 6.825B 6.216A 6.825B 6.680 +.198 6.482 3075 ---- 7.060B 6.445A 7.060B 6.914 +.200 6.714 3100 ---- 7.295B 6.677A 7.295B 7.149 +.201 6.948 3125 ---- 7.530B 6.910A 7.530B 7.385 +.203 7.182 3150 ---- 7.770B 7.145A 7.770B 7.622 +.204 7.418 3175 ---- 8.006B 7.380A 8.006B 7.860 +.206 7.654 2 3200 ---- 8.246B 7.615A 8.246B 8.099 +.207 7.892 3225 ---- 8.486B 7.853A 8.486B 8.338 +.208 8.130 2 3250 ---- 8.730B 8.090A 8.730B 8.578 +.209 8.369 3275 ---- 8.970B 8.330A 8.970B 8.819 +.210 8.609 3300 ---- 9.211B 8.570A 9.211B 9.060 +.211 8.849 3325 ---- 9.455B 8.810A 9.455B 9.302 +.212 9.090 1 3350 ---- 9.700B 9.050A 9.700B 9.545 +.213 9.332 2 3375 ---- 9.941B 9.293A 9.941B 9.788 +.214 9.574 3400 ---- 10.185B 9.535A 10.185B 10.032 +.215 9.817 3425 ---- 10.430B 9.778A 10.430B 10.276 +.215 10.061 3450 ---- 10.610B 10.021A 10.610B 10.520 +.216 10.304 3475 ---- 10.720B 10.264A 10.720B 10.765 +.216 10.549 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 75.974 +.227 75.747 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 ---- ---- ---- ---- .016 +.001 .015 1275 ---- ---- ---- ---- .017 +.001 .016 1300 ---- ---- ---- ---- .019 +.001 .018 1325 ---- ---- ---- ---- .020 +.001 .019 1350 ---- ---- ---- ---- .022 +.001 .021 1375 ---- ---- ---- ---- .024 +.001 .023 1400 ---- ---- ---- ---- .026 +.001 .025 102 1425 ---- ---- ---- ---- .029 +.002 .027 1450 ---- ---- ---- ---- .032 +.002 .030 1475 ---- ---- ---- ---- .035 +.002 .033 1500 ---- ---- ---- ---- .039 +.003 .036 2 1525 ---- ---- ---- ---- .043 +.003 .040 6 1550 ---- ---- ---- ---- .048 +.003 .045 2 1575 ---- ---- ---- ---- .053 +.004 .049 1600 ---- ---- ---- ---- .060 +.005 .055 42 1625 ---- ---- ---- ---- .066 +.005 .061 42 1650 ---- .069B ---- .069B .074 +.006 .068 42 1675 ---- .078B ---- .078B .083 +.007 .076 171 1700 ---- .088B ---- .088B .093 +.008 .085 148 1725 ---- .099B ---- .099B .104 +.008 .096 2 1750 .117 .117 .107A .107A .116 +.009 217 .107 52 1775 ---- .127B .118A .127B .130 +.010 .120 1800 ---- .142B .131A .142B .145 +.011 1 .134 1 27 1825 ---- .161B .146A .161B .163 +.013 .150 10 1850 ---- .182B .161A .182B .182 +.013 .169 132 1875 ---- .204B .181A .204B .204 +.015 .189 14 1900 ---- .230B .201A .230B .229 +.017 .212 1 8 1925 ---- .260B .225A .260B .257 +.019 .238 1950 ---- .292B .251A .292B .287 +.020 .267 3 1975 ---- .329B .280A .329B .322 +.023 .299 2000 ---- .370B .312A .370B .360 +.025 1 .335 1 158 2025 ---- .414B .348A .414B .403 +.028 .375 2050 ---- .465B .388A .465B .450 +.031 2 .419 5 148 2075 ---- .520B .432A .520B .502 +.034 .468 1 2100 ---- .581B .481A .581B .560 +.038 49 .522 63 2125 ---- .648B .535A .648B .623 +.041 .582 31 2150 .705 .721B .594A .594A .692 +.045 1 .647 1 76 2175 ---- .801B .659A .801B .768 +.050 .718 2200 ---- .887B .730A .887B .849 +.054 .795 115 2225 ---- .977B .807A .977B .937 +.058 .879 14 2250 ---- 1.077B .890A 1.077B 1.032 +.063 .969 45 2275 ---- 1.183B .982A 1.183B 1.134 +.069 1.065 2300 ---- 1.296B 1.078A 1.296B 1.242 +.074 2 1.168 2 105 2325 ---- 1.416B 1.181A 1.416B 1.357 +.079 1.278 7 2350 ---- 1.542B 1.288A 1.542B 1.479 +.085 1.394 40 2375 ---- 1.674B 1.404A 1.674B 1.607 +.090 1.517 2400 ---- 1.813B 1.530A 1.813B 1.741 +.095 5 1.646 5 71 2425 ---- 1.957B 1.659A 1.957B 1.882 +.100 1.782 30 2450 ---- 2.108B 1.794A 2.108B 2.029 +.105 1.924 2475 ---- 2.265B 1.935A 2.265B 2.181 +.110 2.071 69 2500 ---- 2.426B 2.081A 2.426B 2.339 +.115 2.224 62 2525 ---- 2.593B 2.233A 2.593B 2.502 +.119 2.383 2550 ---- 2.766B 2.390A 2.766B 2.671 +.124 2.547 2575 ---- 2.942B 2.552A 2.942B 2.844 +.128 2.716 2600 ---- 3.124B 2.719A 3.124B 3.022 +.132 2.890 26 2625 ---- 3.309B 2.890A 3.309B 3.205 +.137 3.068 2650 ---- 3.500B 3.066A 3.500B 3.392 +.141 3.251 1 2675 ---- 3.693B 3.247A 3.692B 3.582 +.144 3.438 2700 ---- 3.889B 3.432A 3.889B 3.777 +.148 3.629 1 2725 ---- 4.092B 3.620A 4.092B 3.976 +.152 3.824 2750 ---- 4.296B 3.813A 4.296B 4.177 +.155 4.022 2775 ---- 4.502B 4.009A 4.502B 4.382 +.158 4.224 2800 ---- 4.712B 4.207A 4.712B 4.590 +.162 1 4.428 1 1 2825 ---- 4.924B 4.410A 4.924B 4.801 +.165 4.636 1 2850 ---- 5.139B 4.616A 5.139B 5.014 +.168 4.846 2875 ---- 5.356B 4.824A 5.356B 5.229 +.171 5.058 2900 ---- 5.575B 5.035A 5.575B 5.447 +.174 5.273 2925 ---- 5.797B 5.249A 5.797B 5.667 +.177 5.490 2950 ---- 6.019B 5.465A 6.019B 5.888 +.179 5.709 2975 ---- 6.243B 5.681A 6.243B 6.112 +.182 5.930 3000 ---- 6.470B 5.901A 6.470B 6.336 +.184 6.152 3025 ---- 6.697B 6.123A 6.697B 6.563 +.186 6.377 3050 ---- 6.927B 6.347A 6.927B 6.791 +.188 6.603 3075 ---- 7.158B 6.570A 7.158B 7.020 +.190 6.830 3100 ---- 7.388B 6.797A 7.388B 7.250 +.192 7.058 1 1 3125 ---- 7.621B 7.025A 7.621B 7.482 +.194 7.288 1 1 3150 ---- 7.855B 7.254A 7.855B 7.714 +.195 7.519 1 3175 ---- 8.089B 7.484A 8.089B 7.947 +.196 7.751 3200 ---- 8.323B 7.716A 8.323B 8.182 +.198 7.984 1 3225 ---- 8.562B 7.949A 8.562B 8.417 +.199 8.218 3250 ---- 8.797B 8.182A 8.797B 8.653 +.200 8.453 3275 ---- 9.036B 8.417A 9.036B 8.890 +.201 8.689 2 2 3300 ---- 9.273B 8.652A 9.272B 9.128 +.203 8.925 2 3325 ---- 9.512B 8.888A 9.512B 9.366 +.203 9.163 3350 ---- 9.755B 9.125A 9.755B 9.605 +.204 9.401 3375 ---- 9.995B 9.363A 9.995B 9.844 +.205 9.639 3400 ---- 10.235B 9.602A 10.235B 10.085 +.206 9.879 1 3425 ---- 10.475B 9.840A 10.475B 10.325 +.206 10.119 1 3450 ---- 10.720B 10.080A 10.716B 10.567 +.208 10.359 3475 ---- 10.960B 10.321A 10.960B 10.808 +.208 10.600 1 3500 ---- 11.205B 10.562A 11.205B 11.051 +.209 10.842 1 3525 ---- 11.446B 10.803A 11.446B 11.294 +.210 11.084 2 3550 ---- 11.691B 11.045A 11.691B 11.537 +.210 11.327 1 3575 ---- 11.935B 11.287A 11.935B 11.781 +.211 11.570 2 3600 ---- 12.180B 11.530A 12.180B 12.025 +.212 11.813 3 3625 ---- 12.386B 11.774A 12.385B 12.269 +.212 12.057 2 3650 ---- 12.532B 12.018A 12.532B 12.514 +.212 12.302 5 3675 ---- 12.638B 12.262A 12.638B 12.760 +.214 12.546 3 3700 ---- ---- 12.505A 12.505A 13.005 +.214 12.791 5 3725 ---- ---- ---- ---- 13.251 +.215 13.036 2 3750 ---- ---- ---- ---- 13.498 +.216 13.282 3775 ---- ---- ---- ---- 13.744 +.216 13.528 3800 ---- ---- ---- ---- 13.991 +.217 13.774 3825 ---- ---- ---- ---- 14.238 +.217 14.021 3850 ---- ---- ---- ---- 14.486 +.218 14.268 3875 ---- ---- ---- ---- 14.734 +.219 14.515 3900 ---- ---- ---- ---- 14.982 +.220 14.762 3925 ---- ---- ---- ---- 15.230 +.220 15.010 3950 ---- ---- ---- ---- 15.479 +.221 15.258 3975 ---- ---- ---- ---- 15.727 +.221 15.506 4000 ---- ---- ---- ---- 15.976 +.222 15.754 4025 ---- ---- ---- ---- 16.225 +.223 16.002 4050 ---- ---- ---- ---- 16.475 +.224 16.251 4075 ---- ---- ---- ---- 16.724 +.224 16.500 4500 ---- ---- ---- ---- 20.974 +.227 20.747 5000 ---- ---- ---- ---- 25.974 +.227 25.747 6000 ---- ---- ---- ---- 35.974 +.227 35.747 7000 ---- ---- ---- ---- 45.974 +.227 45.747 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 -.001 .002 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 55.974 +.227 55.747 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 65.974 +.227 65.747 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 UNCH .005 SO AUG23 Silver Option PUT 1425 ---- ---- ---- ---- .037 +.003 .034 1450 ---- ---- ---- ---- .042 +.003 .039 1475 ---- ---- ---- ---- .047 +.003 .044 1500 ---- ---- ---- ---- .052 +.003 .049 1525 ---- ---- ---- ---- .059 +.004 .055 1550 ---- ---- ---- ---- .065 +.004 .061 1575 ---- ---- ---- ---- .073 +.005 .068 1600 ---- ---- ---- ---- .081 +.005 .076 1625 ---- ---- ---- ---- .090 +.005 .085 1650 ---- ---- ---- ---- .100 +.006 .094 1675 ---- ---- ---- ---- .111 +.006 .105 1700 ---- ---- ---- ---- .123 +.007 .116 1725 ---- ---- .127A .127A .136 +.007 .129 1750 ---- .144B .140A .144B .151 +.008 .143 1775 ---- .161B .154A .161B .168 +.010 .158 1800 ---- .180B .170A .180B .186 +.011 .175 1825 ---- .202B .188A .202B .206 +.011 .195 1850 ---- .226B .208A .226B .229 +.013 .216 1875 ---- .252B .230A .252B .254 +.014 .240 1900 ---- .282B .255A .282B .282 +.016 .266 1925 ---- .315B .281A .315B .313 +.018 .295 1950 ---- .352B .311A .352B .347 +.019 .328 1975 ---- .392B .344A .392B .385 +.021 .364 2000 ---- .436B .380A .436B .428 +.024 .404 2025 ---- .485B .420A .485B .474 +.026 .448 2050 ---- .538B .464A .538B .525 +.029 .496 2075 ---- .597B .512A .597B .580 +.031 .549 2100 ---- .660B .565A .660B .641 +.035 .606 2125 ---- .729B .622A .729B .707 +.038 .669 2150 ---- .804B .684A .804B .778 +.041 .737 2175 ---- .884B .752A .884B .855 +.044 .811 2200 ---- .971B .825A .971B .938 +.047 .891 2225 ---- 1.061B .904A 1.061B 1.027 +.051 .976 2250 ---- 1.159B .988A 1.159B 1.121 +.054 1.067 2275 ---- 1.265B 1.079A 1.265B 1.222 +.058 1.164 2300 ---- 1.376B 1.178A 1.376B 1.329 +.062 1.267 2325 ---- 1.493B 1.281A 1.493B 1.442 +.066 1.376 2350 ---- 1.617B 1.390A 1.617B 1.561 +.070 1.491 2375 ---- 1.746B 1.504A 1.746B 1.686 +.074 1.612 2400 ---- 1.881B 1.625A 1.881B 1.817 +.078 1.739 2425 ---- 2.022B 1.751A 2.022B 1.954 +.083 1.871 2450 ---- 2.168B 1.883A 2.168B 2.096 +.087 2.009 2475 ---- 2.320B 2.020A 2.319B 2.243 +.091 2.152 2500 ---- 2.476B 2.163A 2.476B 2.396 +.096 2.300 2525 ---- 2.637B 2.311A 2.637B 2.554 +.100 2.454 2550 ---- 2.803B 2.463A 2.803B 2.717 +.105 2.612 2575 ---- 2.974B 2.621A 2.974B 2.885 +.110 2.775 2600 ---- 3.150B 2.782A 3.150B 3.057 +.114 2.943 2625 ---- 3.328B 2.948A 3.328B 3.233 +.117 3.116 2650 ---- 3.511B 3.119A 3.511B 3.413 +.121 3.292 2675 ---- 3.698B 3.292A 3.698B 3.598 +.125 3.473 2700 ---- 3.889B 3.472A 3.889B 3.785 +.127 3.658 2725 ---- 4.082B 3.652A 4.082B 3.977 +.131 3.846 2750 ---- 4.281B 3.839A 4.279B 4.172 +.134 4.038 2775 ---- 4.480B 4.028A 4.480B 4.369 +.136 4.233 2800 ---- 4.683B 4.222A 4.683B 4.570 +.139 4.431 2825 ---- 4.889B 4.417A 4.889B 4.774 +.142 4.632 2850 ---- 5.097B 4.617A 5.097B 4.980 +.144 4.836 2875 ---- 5.309B 4.818A 5.309B 5.189 +.146 5.043 2900 ---- 5.521B 5.024A 5.521B 5.400 +.149 5.251 2925 ---- 5.737B 5.231A 5.737B 5.613 +.151 5.462 2950 ---- 5.955B 5.441A 5.954B 5.828 +.153 5.675 2975 ---- 6.174B 5.651A 6.174B 6.045 +.154 5.891 3000 ---- 6.394B 5.866A 6.394B 6.264 +.157 6.107 3025 ---- 6.617B 6.081A 6.617B 6.485 +.159 6.326 3050 ---- 6.841B 6.299A 6.841B 6.707 +.160 6.547 3075 ---- 7.066B 6.518A 7.066B 6.931 +.162 6.769 3100 ---- 7.292B 6.739A 7.292B 7.156 +.164 6.992 3125 ---- 7.521B 6.963A 7.520B 7.383 +.166 7.217 3150 ---- 7.749B 7.187A 7.749B 7.610 +.167 7.443 3175 ---- 7.979B 7.411A 7.979B 7.840 +.169 7.671 3200 ---- 8.211B 7.639A 8.211B 8.070 +.171 7.899 3225 ---- 8.443B 7.866A 8.443B 8.301 +.172 8.129 3250 ---- 8.675B 8.095A 8.675B 8.533 +.173 8.360 3275 ---- 8.910B 8.326A 8.910B 8.767 +.175 8.592 3300 ---- 9.145B 8.557A 9.144B 9.001 +.177 8.824 3325 ---- 9.380B 8.789A 9.380B 9.236 +.178 9.058 3350 ---- 9.616B 9.022A 9.616B 9.471 +.178 9.293 3375 ---- 9.853B 9.255A 9.853B 9.708 +.180 9.528 3400 ---- 10.090B 9.490A 10.090B 9.945 +.181 9.764 3425 ---- 10.329B 9.726A 10.329B 10.183 +.182 10.001 3450 ---- 10.568B 9.962A 10.568B 10.422 +.184 10.238 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .014 +.001 .013 10000 ---- ---- ---- ---- 75.758 +.208 75.550 1025 ---- ---- ---- ---- .015 +.001 .014 1050 ---- ---- ---- ---- .016 UNCH .016 1075 ---- ---- ---- ---- .017 UNCH .017 1100 ---- ---- ---- ---- .019 +.001 .018 1125 ---- ---- ---- ---- .020 +.001 .019 1150 ---- ---- ---- ---- .022 +.001 .021 1175 ---- ---- ---- ---- .023 UNCH .023 1200 ---- ---- ---- ---- .025 +.001 .024 1225 ---- ---- ---- ---- .027 +.001 .026 1250 ---- ---- ---- ---- .030 +.001 .029 1275 ---- ---- ---- ---- .032 +.001 .031 1300 ---- ---- ---- ---- .035 +.001 .034 1325 ---- ---- ---- ---- .039 +.002 .037 1350 ---- ---- ---- ---- .042 +.001 .041 1375 ---- ---- ---- ---- .047 +.003 .044 1400 ---- ---- ---- ---- .051 +.002 .049 300 1425 ---- ---- ---- ---- .056 +.003 .053 1450 ---- ---- ---- ---- .062 +.003 .059 1475 ---- ---- ---- ---- .068 +.003 .065 1500 ---- ---- ---- ---- .075 +.004 .071 1525 ---- ---- ---- ---- .083 +.004 .079 1550 ---- ---- ---- ---- .092 +.005 .087 5 1575 ---- ---- ---- ---- .101 +.005 .096 1600 ---- ---- ---- ---- .112 +.006 .106 1625 ---- ---- ---- ---- .124 +.007 .117 1650 ---- ---- ---- ---- .136 +.007 .129 100 1675 ---- ---- ---- ---- .150 +.008 .142 1700 ---- .158B ---- .158B .166 +.009 .157 1725 ---- .176B .173A .176B .183 +.009 .174 1750 ---- .196B .190A .196B .202 +.010 .192 1 1775 ---- .218B .209A .218B .223 +.011 .212 1800 ---- .242B .229A .242B .246 +.012 .234 100 1825 ---- .268B .251A .268B .271 +.012 .259 19 1850 ---- .298B .276A .298B .299 +.014 .285 1875 ---- .330B .303A .330B .330 +.015 .315 1900 ---- .366B .332A .366B .364 +.016 .348 1925 ---- .404B .365A .404B .402 +.019 .383 1950 ---- .447B .400A .447B .443 +.021 1 .422 2 1975 ---- .494B .439A .494B .487 +.022 .465 2000 ---- .544B .482A .544B .536 +.025 .511 2025 ---- .600B .528A .600B .589 +.027 .562 2050 ---- .659B .578A .659B .646 +.030 .616 44 2075 ---- .724B .633A .724B .708 +.033 .675 1 2100 ---- .794B .692A .794B .775 +.036 .739 100 2125 ---- .869B .756A .869B .847 +.039 .808 12 2150 ---- .949B .825A .949B .924 +.042 .882 4 2175 ---- 1.035B .898A 1.035B 1.007 +.046 .961 8 2200 ---- 1.127B .977A 1.127B 1.094 +.049 1 1.045 3 2225 ---- 1.221B 1.061A 1.221B 1.188 +.053 1.135 2250 ---- 1.324B 1.151A 1.324B 1.287 +.057 1.230 44 2275 ---- 1.433B 1.250A 1.433B 1.392 +.061 1.331 2300 ---- 1.547B 1.351A 1.547B 1.502 +.064 1.438 1 2325 ---- 1.667B 1.458A 1.667B 1.618 +.068 1.550 2350 ---- 1.793B 1.570A 1.793B 1.739 +.071 1.668 2375 ---- 1.925B 1.688A 1.925B 1.866 +.074 1.792 1 2400 ---- 2.061B 1.811A 2.061B 1.999 +.079 1.920 10 10 2425 ---- 2.202B 1.939A 2.202B 2.136 +.082 2.054 4 2450 ---- 2.349B 2.073A 2.349B 2.279 +.085 2.194 60 2475 ---- 2.501B 2.211A 2.500B 2.427 +.089 2.338 2500 ---- 2.657B 2.355A 2.657B 2.580 +.093 2.487 2525 ---- 2.818B 2.503A 2.817B 2.737 +.096 2.641 6 2550 ---- 2.983B 2.655A 2.982B 2.899 +.099 2.800 2575 ---- 3.151B 2.812A 3.151B 3.065 +.103 2.962 2600 ---- 3.325B 2.973A 3.324B 3.236 +.107 3.129 2625 ---- 3.502B 3.138A 3.502B 3.410 +.109 3.301 2650 ---- 3.682B 3.307A 3.682B 3.588 +.112 3.476 2675 ---- 3.867B 3.480A 3.867B 3.770 +.116 3.654 10 2700 ---- 4.054B 3.657A 4.054B 3.956 +.119 3.837 2725 ---- 4.245B 3.837A 4.245B 4.144 +.122 4.022 2750 ---- 4.440B 4.020A 4.440B 4.336 +.125 4.211 1 2775 ---- 4.636B 4.207A 4.636B 4.531 +.128 4.403 2800 ---- 4.835B 4.397A 4.835B 4.729 +.131 4.598 15 2825 ---- 5.038B 4.589A 5.038B 4.929 +.133 4.796 2850 ---- 5.243B 4.785A 5.243B 5.132 +.136 4.996 1 2875 ---- 5.450B 4.983A 5.450B 5.337 +.138 5.199 2900 ---- 5.660B 5.185A 5.660B 5.545 +.141 5.404 2925 ---- 5.870B 5.387A 5.870B 5.755 +.144 5.611 2950 ---- 6.084B 5.594A 6.084B 5.967 +.146 5.821 2975 ---- 6.300B 5.801A 6.300B 6.180 +.148 6.032 3000 ---- 6.516B 6.012A 6.516B 6.396 +.150 6.246 3025 ---- 6.735B 6.224A 6.735B 6.613 +.152 6.461 3050 ---- 6.955B 6.437A 6.955B 6.832 +.154 6.678 3075 ---- 7.177B 6.652A 7.177B 7.052 +.156 6.896 3100 ---- 7.400B 6.871A 7.400B 7.274 +.158 7.116 3125 ---- 7.624B 7.089A 7.624B 7.497 +.160 7.337 3150 ---- 7.850B 7.310A 7.850B 7.722 +.162 7.560 3175 ---- 8.077B 7.532A 8.077B 7.947 +.163 7.784 3200 ---- 8.305B 7.755A 8.305B 8.174 +.165 8.009 3225 ---- 8.533B 7.979A 8.533B 8.402 +.167 8.235 3250 ---- 8.763B 8.205A 8.763B 8.631 +.168 8.463 3275 ---- 8.994B 8.432A 8.994B 8.860 +.169 8.691 3300 ---- 9.226B 8.660A 9.226B 9.091 +.171 8.920 3325 ---- 9.459B 8.887A 9.459B 9.323 +.172 9.151 3350 ---- 9.693B 9.117A 9.693B 9.555 +.173 9.382 3375 ---- 9.927B 9.349A 9.927B 9.788 +.174 9.614 3400 ---- 10.161B 9.581A 10.161B 10.022 +.175 9.847 3425 ---- 10.397B 9.813A 10.397B 10.257 +.176 10.081 3450 ---- 10.633B 10.046A 10.633B 10.492 +.177 10.315 3475 ---- 10.870B 10.280A 10.870B 10.728 +.178 10.550 3500 ---- 11.107B 10.515A 11.107B 10.965 +.179 10.786 3 4000 ---- 15.864B 15.320A 15.864B 15.800 +.194 15.606 2 4500 ---- ---- ---- ---- 20.758 +.207 20.551 5000 ---- ---- ---- ---- 25.758 +.208 25.550 6000 ---- ---- ---- ---- 35.758 +.208 35.550 7000 ---- ---- ---- ---- 45.758 +.208 45.550 8000 ---- ---- ---- ---- 55.758 +.208 55.550 825 ---- ---- ---- ---- .008 +.001 .007 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .009 UNCH .009 900 ---- ---- ---- ---- .010 UNCH .010 9000 ---- ---- ---- ---- 65.758 +.208 65.550 925 ---- ---- ---- ---- .011 +.001 .010 950 ---- ---- ---- ---- .012 +.001 .011 975 ---- ---- ---- ---- .013 +.001 .012 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .024 UNCH .024 1 10000 ---- ---- ---- ---- 75.443 +.185 75.258 1025 ---- ---- ---- ---- .027 UNCH .027 1050 ---- ---- ---- ---- .030 +.001 .029 1075 ---- ---- ---- ---- .033 +.001 .032 1100 ---- ---- ---- ---- .036 UNCH .036 1125 ---- ---- ---- ---- .040 +.001 .039 1150 ---- ---- ---- ---- .044 +.001 .043 1175 ---- ---- ---- ---- .048 +.001 .047 1200 ---- ---- ---- ---- .052 +.001 .051 1225 ---- ---- ---- ---- .057 +.001 .056 1250 ---- ---- ---- ---- .062 +.002 .060 1275 ---- ---- ---- ---- .067 +.001 .066 1300 ---- ---- ---- ---- .073 +.002 .071 1325 ---- ---- ---- ---- .079 +.002 .077 1350 ---- ---- ---- ---- .086 +.002 .084 1 1375 ---- ---- ---- ---- .094 +.003 .091 1 1400 ---- ---- ---- ---- .102 +.003 .099 1425 ---- ---- ---- ---- .110 +.003 .107 1450 ---- ---- ---- ---- .120 +.004 .116 1475 ---- ---- ---- ---- .130 +.004 .126 1500 ---- ---- ---- ---- .141 +.004 .137 1 1525 ---- ---- ---- ---- .154 +.004 .150 1550 ---- ---- ---- ---- .168 +.005 .163 1575 ---- ---- ---- ---- .183 +.005 .178 1600 ---- ---- ---- ---- .199 +.005 .194 101 1625 ---- ---- ---- ---- .217 +.006 .211 1650 ---- ---- ---- ---- .237 +.006 .231 1675 ---- ---- ---- ---- .259 +.007 .252 1700 ---- ---- ---- ---- .283 +.008 .275 1725 ---- ---- .298A .298A .309 +.009 .300 1750 ---- .329B .323A .329B .337 +.009 .328 1775 ---- .361B .351A .361B .368 +.010 .358 1800 ---- .395B .381A .395B .401 +.011 .390 50 100 1825 ---- .432B .413A .432B .437 +.012 .425 5 1850 ---- .472B .448A .472B .475 +.013 .462 100 1875 ---- .516B .485A .516B .517 +.014 .503 1900 ---- .562B .526A .562B .562 +.016 .546 30 1925 ---- .613B .569A .613B .611 +.018 .593 1950 ---- .666B .616A .666B .662 +.019 .643 1975 ---- .724B .667A .724B .718 +.021 .697 2000 ---- .786B .720A .786B .778 +.023 .755 61 2025 ---- .852B .778A .852B .841 +.024 .817 10 2050 ---- .922B .840A .922B .909 +.026 .883 2075 ---- .996B .905A .996B .981 +.028 .953 2100 ---- 1.075B .975A 1.075B 1.057 +.030 1.027 2 2125 ---- 1.159B 1.048A 1.159B 1.138 +.033 1.105 2150 ---- 1.247B 1.126A 1.247B 1.224 +.036 1.188 2175 ---- 1.340B 1.209A 1.340B 1.314 +.038 1.276 2200 ---- 1.438B 1.296A 1.438B 1.409 +.041 1.368 25 2225 ---- 1.535B 1.388A 1.535B 1.508 +.043 1.465 20 2250 ---- 1.642B 1.484A 1.642B 1.612 +.046 1.566 2275 ---- 1.754B 1.590A 1.754B 1.721 +.050 1.671 1 2300 ---- 1.871B 1.696A 1.871B 1.834 +.052 1.782 2325 ---- 1.992B 1.806A 1.992B 1.952 +.055 1.897 2350 ---- 2.119B 1.921A 2.119B 2.075 +.059 2.016 2375 ---- 2.249B 2.040A 2.249B 2.202 +.062 2.140 100 2400 ---- 2.384B 2.164A 2.384B 2.334 +.066 2.268 9 2425 ---- 2.523B 2.292A 2.523B 2.469 +.068 2.401 7 2450 ---- 2.667B 2.425A 2.667B 2.609 +.071 2.538 2475 ---- 2.814B 2.561A 2.814B 2.754 +.075 2.679 50 2500 ---- 2.966B 2.702A 2.965B 2.902 +.078 2.824 18 2525 ---- 3.121B 2.847A 3.121B 3.054 +.081 2.973 6 2550 ---- 3.280B 2.995A 3.280B 3.210 +.083 3.127 2575 ---- 3.442B 3.147A 3.442B 3.370 +.086 3.284 2600 ---- 3.609B 3.303A 3.609B 3.533 +.089 3.444 1 2625 ---- 3.778B 3.462A 3.778B 3.699 +.091 3.608 2650 ---- 3.951B 3.625A 3.951B 3.869 +.093 3.776 2675 ---- 4.126B 3.791A 4.126B 4.043 +.096 3.947 2700 ---- 4.305B 3.960A 4.305B 4.219 +.098 4.121 2725 ---- 4.488B 4.132A 4.487B 4.398 +.099 4.299 2750 ---- 4.672B 4.307A 4.672B 4.580 +.101 4.479 2775 ---- 4.860B 4.485A 4.859B 4.765 +.103 4.662 2800 ---- 5.048B 4.666A 5.048B 4.953 +.105 4.848 2825 ---- 5.241B 4.850A 5.241B 5.143 +.107 5.036 2850 ---- 5.436B 5.036A 5.435B 5.336 +.109 5.227 2875 ---- 5.632B 5.225A 5.632B 5.530 +.110 5.420 2900 ---- 5.830B 5.415A 5.830B 5.728 +.112 5.616 2925 ---- 6.031B 5.608A 6.031B 5.927 +.113 5.814 2950 ---- 6.234B 5.804A 6.234B 6.128 +.115 6.013 2975 ---- 6.440B 6.001A 6.440B 6.331 +.116 6.215 3000 ---- 6.645B 6.201A 6.645B 6.536 +.117 6.419 13 3025 ---- 6.855B 6.402A 6.855B 6.743 +.119 6.624 3050 ---- 7.065B 6.605A 7.065B 6.951 +.120 6.831 3075 ---- 7.276B 6.810A 7.275B 7.161 +.121 7.040 3100 ---- 7.488B 7.017A 7.488B 7.373 +.123 7.250 3125 ---- 7.703B 7.226A 7.702B 7.586 +.124 7.462 3150 ---- 7.919B 7.436A 7.919B 7.800 +.125 7.675 3175 ---- 8.136B 7.647A 8.135B 8.016 +.127 7.889 3200 ---- 8.355B 7.859A 8.355B 8.233 +.128 8.105 3225 ---- 8.573B 8.074A 8.573B 8.451 +.129 8.322 3250 ---- 8.795B 8.289A 8.795B 8.670 +.130 8.540 3275 ---- 9.015B 8.506A 9.015B 8.891 +.132 8.759 15 3300 ---- 9.239B 8.725A 9.238B 9.112 +.133 8.979 3325 ---- 9.462B 8.943A 9.462B 9.335 +.135 9.200 3350 ---- 9.688B 9.164A 9.688B 9.558 +.135 9.423 3375 ---- 9.912B 9.385A 9.912B 9.783 +.137 9.646 3400 ---- 10.139B 9.608A 10.139B 10.008 +.138 9.870 3425 ---- 10.366B 9.831A 10.366B 10.234 +.139 10.095 3450 ---- 10.595B 10.056A 10.595B 10.462 +.141 10.321 3475 ---- 10.824B 10.280A 10.824B 10.690 +.142 10.548 3500 ---- 11.053B 10.506A 11.053B 10.918 +.142 10.776 3525 ---- 11.284B 10.733A 11.284B 11.148 +.144 11.004 3550 ---- 11.515B 10.961A 11.515B 11.378 +.145 11.233 3575 ---- 11.747B 11.190A 11.747B 11.609 +.146 11.463 3600 ---- 11.979B 11.419A 11.979B 11.840 +.146 11.694 3625 ---- 12.212B 11.649A 12.212B 12.072 +.147 11.925 3650 ---- 12.446B 11.879A 12.446B 12.305 +.148 12.157 3675 ---- 12.680B 12.111A 12.680B 12.539 +.150 12.389 3700 ---- 12.915B 12.342A 12.915B 12.773 +.151 12.622 3725 ---- 13.151B 12.575A 13.151B 13.007 +.151 12.856 3750 ---- 13.387B 12.808A 13.387B 13.242 +.152 13.090 3775 ---- 13.624B 13.042A 13.624B 13.478 +.154 13.324 3800 ---- 13.860B 13.276A 13.860B 13.714 +.154 13.560 3825 ---- 14.097B 13.511A 14.097B 13.951 +.156 13.795 3850 ---- 14.335B 13.746A 14.334B 14.188 +.156 14.032 3875 ---- 14.573B 13.982A 14.573B 14.425 +.157 14.268 3900 ---- 14.811B 14.220A 14.811B 14.663 +.158 14.505 3925 ---- 15.050B 14.455A 15.050B 14.901 +.158 14.743 3950 ---- 15.290B 14.694A 15.289B 15.140 +.159 14.981 3975 ---- 15.529B 14.930A 15.529B 15.379 +.160 15.219 4000 ---- 15.770B 15.168A 15.770B 15.619 +.161 15.458 4025 ---- 16.011B 15.407A 16.011B 15.859 +.162 15.697 4050 ---- 16.252B 15.645A 16.252B 16.099 +.162 15.937 4075 ---- 16.494B 15.886A 16.494B 16.340 +.163 16.177 4500 ---- 20.418B 20.004A 20.418B 20.480 +.173 20.307 5000 ---- ---- ---- ---- 25.443 +.185 25.258 6000 ---- ---- ---- ---- 35.443 +.185 35.258 7000 ---- ---- ---- ---- 45.443 +.185 45.258 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.443 +.185 50.258 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .009 UNCH .009 8000 ---- ---- ---- ---- 55.443 +.185 55.258 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .014 +.001 .013 900 ---- ---- ---- ---- .015 UNCH .015 9000 ---- ---- ---- ---- 65.443 +.185 65.258 925 ---- ---- ---- ---- .017 UNCH .017 950 ---- ---- ---- ---- .019 UNCH .019 975 ---- ---- ---- ---- .022 UNCH .022 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .041 +.002 .039 1025 ---- ---- ---- ---- .045 +.002 .043 1050 ---- ---- ---- ---- .050 +.002 .048 1075 ---- ---- ---- ---- .054 +.002 .052 1100 ---- ---- ---- ---- .059 +.002 .057 1125 ---- ---- ---- ---- .065 +.003 .062 1150 ---- ---- ---- ---- .070 +.002 .068 1175 ---- ---- ---- ---- .076 +.003 .073 1200 ---- ---- ---- ---- .083 +.004 .079 1225 ---- ---- ---- ---- .089 +.003 .086 1250 ---- ---- ---- ---- .096 +.004 .092 1275 ---- ---- ---- ---- .104 +.005 .099 1300 ---- ---- ---- ---- .112 +.005 .107 1325 ---- ---- ---- ---- .120 +.005 .115 1350 ---- ---- ---- ---- .128 +.005 .123 1375 ---- ---- ---- ---- .138 +.006 .132 1400 ---- ---- ---- ---- .148 +.007 .141 1425 ---- ---- ---- ---- .158 +.007 .151 1450 ---- ---- ---- ---- .170 +.008 .162 1475 ---- ---- ---- ---- .182 +.008 .174 1500 ---- ---- ---- ---- .195 +.009 .186 1525 ---- ---- ---- ---- .209 +.009 .200 1550 ---- ---- ---- ---- .224 +.010 .214 1575 ---- ---- ---- ---- .241 +.011 .230 1600 ---- ---- ---- ---- .259 +.012 .247 1625 ---- ---- ---- ---- .278 +.012 .266 1650 ---- ---- ---- ---- .300 +.014 .286 1675 ---- ---- ---- ---- .323 +.014 .309 1700 ---- ---- ---- ---- .348 +.015 .333 1725 ---- ---- ---- ---- .376 +.016 .360 1750 ---- ---- ---- ---- .407 +.017 .390 1775 ---- ---- ---- ---- .441 +.019 .422 1800 ---- ---- ---- ---- .478 +.021 .457 12 1825 ---- ---- ---- ---- .518 +.022 .496 1850 ---- ---- ---- ---- .562 +.023 .539 1875 ---- ---- ---- ---- .611 +.025 .586 1900 ---- ---- ---- ---- .664 +.027 .637 1925 ---- ---- ---- ---- .722 +.029 .693 1950 ---- ---- ---- ---- .785 +.031 .754 1975 ---- ---- ---- ---- .853 +.033 .820 2000 ---- ---- ---- ---- .926 +.034 .892 2025 ---- ---- ---- ---- 1.005 +.037 .968 2050 ---- ---- ---- ---- 1.089 +.039 1.050 2075 ---- ---- ---- ---- 1.178 +.041 1.137 2100 ---- ---- ---- ---- 1.273 +.044 1.229 2125 ---- ---- ---- ---- 1.373 +.046 1.327 2150 ---- ---- ---- ---- 1.478 +.048 1.430 2175 ---- ---- ---- ---- 1.589 +.051 1.538 2200 ---- ---- ---- ---- 1.704 +.053 1.651 2225 ---- ---- ---- ---- 1.825 +.056 1.769 2250 ---- ---- ---- ---- 1.950 +.058 1.892 2275 ---- ---- ---- ---- 2.079 +.060 2.019 2300 ---- ---- ---- ---- 2.213 +.063 2.150 2325 ---- ---- ---- ---- 2.351 +.065 2.286 2350 ---- ---- ---- ---- 2.492 +.067 2.425 2375 ---- ---- ---- ---- 2.637 +.069 2.568 2400 ---- ---- ---- ---- 2.786 +.072 2.714 2425 ---- ---- ---- ---- 2.939 +.074 2.865 2450 ---- ---- ---- ---- 3.094 +.076 3.018 2475 ---- ---- ---- ---- 3.253 +.078 3.175 2500 ---- ---- ---- ---- 3.415 +.081 3.334 2525 ---- ---- ---- ---- 3.579 +.082 3.497 2550 ---- ---- ---- ---- 3.746 +.084 3.662 2575 ---- ---- ---- ---- 3.916 +.086 3.830 2600 ---- ---- ---- ---- 4.088 +.088 4.000 2625 ---- ---- ---- ---- 4.263 +.090 4.173 2650 ---- ---- ---- ---- 4.440 +.092 4.348 2675 ---- ---- ---- ---- 4.618 +.093 4.525 2700 ---- ---- ---- ---- 4.799 +.096 4.703 2725 ---- ---- ---- ---- 4.981 +.097 4.884 2750 ---- ---- ---- ---- 5.166 +.100 5.066 2775 ---- ---- ---- ---- 5.351 +.101 5.250 2800 ---- ---- ---- ---- 5.538 +.102 5.436 2825 ---- ---- ---- ---- 5.727 +.105 5.622 2850 ---- ---- ---- ---- 5.917 +.106 5.811 2875 ---- ---- ---- ---- 6.108 +.108 6.000 2900 ---- ---- ---- ---- 6.300 +.109 6.191 2925 ---- ---- ---- ---- 6.494 +.110 6.384 2950 ---- ---- ---- ---- 6.689 +.112 6.577 2975 ---- ---- ---- ---- 6.885 +.113 6.772 3000 ---- ---- ---- ---- 7.083 +.115 6.968 3025 ---- ---- ---- ---- 7.281 +.116 7.165 3050 ---- ---- ---- ---- 7.481 +.118 7.363 3075 ---- ---- ---- ---- 7.681 +.119 7.562 3100 ---- ---- ---- ---- 7.883 +.120 7.763 3125 ---- ---- ---- ---- 8.086 +.122 7.964 3150 ---- ---- ---- ---- 8.290 +.123 8.167 3175 ---- ---- ---- ---- 8.495 +.125 8.370 3200 ---- ---- ---- ---- 8.700 +.125 8.575 3225 ---- ---- ---- ---- 8.907 +.127 8.780 3250 ---- ---- ---- ---- 9.115 +.129 8.986 3275 ---- ---- ---- ---- 9.323 +.129 9.194 3300 ---- ---- ---- ---- 9.533 +.131 9.402 3325 ---- ---- ---- ---- 9.743 +.132 9.611 3350 ---- ---- ---- ---- 9.954 +.133 9.821 3375 ---- ---- ---- ---- 10.166 +.134 10.032 3400 ---- ---- ---- ---- 10.379 +.135 10.244 3425 ---- ---- ---- ---- 10.593 +.136 10.457 3450 ---- ---- ---- ---- 10.808 +.138 10.670 3475 ---- ---- ---- ---- 11.023 +.139 10.884 3500 ---- ---- ---- ---- 11.239 +.140 11.099 3525 ---- ---- ---- ---- 11.456 +.141 11.315 3550 ---- ---- ---- ---- 11.674 +.142 11.532 3575 ---- ---- ---- ---- 11.893 +.143 11.750 3600 ---- ---- ---- ---- 12.112 +.144 11.968 3625 ---- ---- ---- ---- 12.332 +.145 12.187 3650 ---- ---- ---- ---- 12.553 +.146 12.407 3675 ---- ---- ---- ---- 12.774 +.146 12.628 3700 ---- ---- ---- ---- 12.997 +.148 12.849 3725 ---- ---- ---- ---- 13.220 +.149 13.071 3750 ---- ---- ---- ---- 13.443 +.149 13.294 3775 ---- ---- ---- ---- 13.668 +.151 13.517 3800 ---- ---- ---- ---- 13.893 +.151 13.742 3825 ---- ---- ---- ---- 14.118 +.152 13.966 3850 ---- ---- ---- ---- 14.344 +.152 14.192 3875 ---- ---- ---- ---- 14.571 +.153 14.418 3900 ---- ---- ---- ---- 14.798 +.154 14.644 3925 ---- ---- ---- ---- 15.026 +.155 14.871 3950 ---- ---- ---- ---- 15.255 +.156 15.099 3975 ---- ---- ---- ---- 15.484 +.157 15.327 4000 ---- ---- ---- ---- 15.713 +.157 15.556 4025 ---- ---- ---- ---- 15.943 +.158 15.785 4050 ---- ---- ---- ---- 16.174 +.159 16.015 4075 ---- ---- ---- ---- 16.405 +.160 16.245 4100 ---- ---- ---- ---- 16.636 +.160 16.476 725 ---- ---- ---- ---- .011 +.001 .010 750 ---- ---- ---- ---- .013 +.001 .012 775 ---- ---- ---- ---- .014 UNCH .014 800 ---- ---- ---- ---- .016 UNCH .016 825 ---- ---- ---- ---- .019 +.001 .018 850 ---- ---- ---- ---- .021 +.001 .020 875 ---- ---- ---- ---- .024 +.001 .023 900 ---- ---- ---- ---- .027 +.001 .026 925 ---- ---- ---- ---- .030 +.001 .029 950 ---- ---- ---- ---- .033 +.001 .032 975 ---- ---- ---- ---- .037 +.001 .036 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .068 +.002 .066 1025 ---- ---- ---- ---- .075 +.003 .072 1050 ---- ---- ---- ---- .082 +.002 .080 1075 ---- ---- ---- ---- .090 +.003 .087 1100 ---- ---- ---- ---- .099 +.004 .095 1125 ---- ---- ---- ---- .108 +.004 .104 1150 ---- ---- ---- ---- .117 +.004 .113 1175 ---- ---- ---- ---- .127 +.004 .123 1200 ---- ---- ---- ---- .138 +.005 .133 1225 ---- ---- ---- ---- .149 +.005 .144 1250 ---- ---- ---- ---- .161 +.006 .155 1275 ---- ---- ---- ---- .173 +.006 .167 1300 ---- ---- ---- ---- .186 +.006 .180 1325 ---- ---- ---- ---- .200 +.007 .193 1350 ---- ---- ---- ---- .214 +.008 .206 1375 ---- ---- ---- ---- .229 +.008 .221 1400 ---- ---- ---- ---- .245 +.009 .236 1425 ---- ---- ---- ---- .261 +.009 .252 1450 ---- ---- ---- ---- .278 +.010 .268 1475 ---- ---- ---- ---- .296 +.010 .286 1500 ---- ---- ---- ---- .315 +.012 .303 1525 ---- ---- ---- ---- .334 +.012 .322 1550 ---- ---- ---- ---- .354 +.013 .341 1575 ---- ---- ---- ---- .375 +.013 .362 1600 ---- ---- ---- ---- .397 +.015 .382 1625 ---- ---- ---- ---- .419 +.015 .404 1650 ---- ---- ---- ---- .442 +.016 .426 1675 ---- ---- ---- ---- .466 +.017 .449 1700 ---- ---- ---- ---- .490 +.017 .473 1725 ---- ---- ---- ---- .516 +.019 .497 1750 ---- ---- ---- ---- .542 +.020 .522 1775 ---- ---- ---- ---- .568 +.020 .548 1800 ---- ---- ---- ---- .596 +.022 .574 1825 ---- ---- ---- ---- .624 +.023 .601 1850 ---- ---- ---- ---- .653 +.024 .629 1875 ---- ---- ---- ---- .684 +.026 .658 1900 ---- ---- ---- ---- .715 +.027 .688 1925 ---- ---- ---- ---- .748 +.028 .720 1950 ---- ---- ---- ---- .782 +.030 .752 1975 ---- ---- ---- ---- .817 +.031 .786 2000 ---- ---- ---- ---- .854 +.032 .822 2025 ---- ---- ---- ---- .893 +.034 .859 2050 ---- ---- ---- ---- .934 +.036 .898 2075 ---- ---- ---- ---- .978 +.037 .941 2100 ---- ---- ---- ---- 1.027 +.040 .987 2125 ---- ---- ---- ---- 1.080 +.042 1.038 2150 ---- ---- ---- ---- 1.138 +.043 1.095 2175 ---- ---- ---- ---- 1.204 +.046 1.158 2200 ---- ---- ---- ---- 1.277 +.047 1.230 2225 ---- ---- ---- ---- 1.360 +.050 1.310 2250 ---- ---- ---- ---- 1.453 +.053 1.400 2275 ---- ---- ---- ---- 1.557 +.056 1.501 2300 ---- ---- ---- ---- 1.673 +.058 1.615 2325 ---- ---- ---- ---- 1.804 +.061 1.743 2350 ---- ---- ---- ---- 1.949 +.064 1.885 2375 ---- ---- ---- ---- 2.108 +.066 2.042 2400 ---- ---- ---- ---- 2.279 +.068 2.211 2425 ---- ---- ---- ---- 2.463 +.071 2.392 2450 ---- ---- ---- ---- 2.656 +.074 2.582 2475 ---- ---- ---- ---- 2.858 +.076 2.782 2500 ---- ---- ---- ---- 3.066 +.078 2.988 2525 ---- ---- ---- ---- 3.280 +.080 3.200 2550 ---- ---- ---- ---- 3.498 +.082 3.416 2575 ---- ---- ---- ---- 3.717 +.084 3.633 2600 ---- ---- ---- ---- 3.937 +.085 3.852 2625 ---- ---- ---- ---- 4.157 +.087 4.070 2650 ---- ---- ---- ---- 4.377 +.088 4.289 2675 ---- ---- ---- ---- 4.596 +.090 4.506 2700 ---- ---- ---- ---- 4.815 +.091 4.724 2725 ---- ---- ---- ---- 5.033 +.093 4.940 2750 ---- ---- ---- ---- 5.249 +.094 5.155 2775 ---- ---- ---- ---- 5.464 +.095 5.369 2800 ---- ---- ---- ---- 5.678 +.097 5.581 2825 ---- ---- ---- ---- 5.890 +.098 5.792 2850 ---- ---- ---- ---- 6.100 +.099 6.001 2875 ---- ---- ---- ---- 6.309 +.101 6.208 2900 ---- ---- ---- ---- 6.515 +.102 6.413 2925 ---- ---- ---- ---- 6.719 +.103 6.616 2950 ---- ---- ---- ---- 6.920 +.104 6.816 2975 ---- ---- ---- ---- 7.119 +.105 7.014 3000 ---- ---- ---- ---- 7.316 +.107 7.209 3025 ---- ---- ---- ---- 7.510 +.108 7.402 3050 ---- ---- ---- ---- 7.701 +.110 7.591 3075 ---- ---- ---- ---- 7.889 +.111 7.778 3100 ---- ---- ---- ---- 8.075 +.113 7.962 3125 ---- ---- ---- ---- 8.257 +.113 8.144 3150 ---- ---- ---- ---- 8.438 +.115 8.323 3175 ---- ---- ---- ---- 8.617 +.117 8.500 3200 ---- ---- ---- ---- 8.794 +.118 8.676 3225 ---- ---- ---- ---- 8.970 +.120 8.850 3250 ---- ---- ---- ---- 9.145 +.122 9.023 3275 ---- ---- ---- ---- 9.319 +.123 9.196 3300 ---- ---- ---- ---- 9.493 +.124 9.369 3325 ---- ---- ---- ---- 9.668 +.127 9.541 3350 ---- ---- ---- ---- 9.843 +.128 9.715 3375 ---- ---- ---- ---- 10.018 +.129 9.889 3400 ---- ---- ---- ---- 10.195 +.131 10.064 3425 ---- ---- ---- ---- 10.373 +.133 10.240 3450 ---- ---- ---- ---- 10.553 +.135 10.418 3475 ---- ---- ---- ---- 10.735 +.137 10.598 3500 ---- ---- ---- ---- 10.919 +.138 10.781 3525 ---- ---- ---- ---- 11.105 +.139 10.966 3550 ---- ---- ---- ---- 11.295 +.142 11.153 3575 ---- ---- ---- ---- 11.487 +.143 11.344 3600 ---- ---- ---- ---- 11.682 +.144 11.538 3625 ---- ---- ---- ---- 11.881 +.146 11.735 3650 ---- ---- ---- ---- 12.083 +.147 11.936 3675 ---- ---- ---- ---- 12.289 +.149 12.140 3700 ---- ---- ---- ---- 12.497 +.150 12.347 3725 ---- ---- ---- ---- 12.708 +.151 12.557 3750 ---- ---- ---- ---- 12.922 +.152 12.770 3775 ---- ---- ---- ---- 13.139 +.154 12.985 3800 ---- ---- ---- ---- 13.357 +.154 13.203 3825 ---- ---- ---- ---- 13.578 +.155 13.423 3850 ---- ---- ---- ---- 13.801 +.157 13.644 3875 ---- ---- ---- ---- 14.025 +.157 13.868 3900 ---- ---- ---- ---- 14.251 +.158 14.093 3925 ---- ---- ---- ---- 14.478 +.159 14.319 3950 ---- ---- ---- ---- 14.706 +.159 14.547 3975 ---- ---- ---- ---- 14.936 +.161 14.775 4000 ---- ---- ---- ---- 15.167 +.162 15.005 4025 ---- ---- ---- ---- 15.398 +.162 15.236 4050 ---- ---- ---- ---- 15.630 +.163 15.467 4075 ---- ---- ---- ---- 15.863 +.164 15.699 4100 ---- ---- ---- ---- 16.096 +.165 15.931 725 ---- ---- ---- ---- .018 +.001 .017 750 ---- ---- ---- ---- .021 +.001 .020 775 ---- ---- ---- ---- .024 +.001 .023 800 ---- ---- ---- ---- .027 +.001 .026 825 ---- ---- ---- ---- .031 +.001 .030 850 ---- ---- ---- ---- .035 +.001 .034 875 ---- ---- ---- ---- .040 +.002 .038 900 ---- ---- ---- ---- .044 +.001 .043 925 ---- ---- ---- ---- .050 +.002 .048 950 ---- ---- ---- ---- .055 +.002 .053 975 ---- ---- ---- ---- .061 +.002 .059 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .322 +.006 .316 1025 ---- ---- ---- ---- .342 +.007 .335 1050 ---- ---- ---- ---- .362 +.007 .355 1075 ---- ---- ---- ---- .383 +.008 .375 1100 ---- ---- ---- ---- .405 +.009 .396 1125 ---- ---- ---- ---- .427 +.009 .418 1150 ---- ---- ---- ---- .449 +.009 .440 1175 ---- ---- ---- ---- .472 +.010 .462 1200 ---- ---- ---- ---- .495 +.010 .485 1225 ---- ---- ---- ---- .519 +.011 .508 1250 ---- ---- ---- ---- .544 +.012 .532 1275 ---- ---- ---- ---- .569 +.013 .556 1300 ---- ---- ---- ---- .594 +.013 .581 1325 ---- ---- ---- ---- .620 +.013 .607 1350 ---- ---- ---- ---- .647 +.015 .632 1375 ---- ---- ---- ---- .674 +.015 .659 1400 ---- ---- ---- ---- .701 +.016 .685 1425 ---- ---- ---- ---- .729 +.016 .713 1450 ---- ---- ---- ---- .757 +.017 .740 1475 ---- ---- ---- ---- .786 +.017 .769 1500 ---- ---- ---- ---- .816 +.019 .797 1525 ---- ---- ---- ---- .846 +.019 .827 1550 ---- ---- ---- ---- .878 +.021 .857 1575 ---- ---- ---- ---- .910 +.021 .889 1600 ---- ---- ---- ---- .944 +.022 .922 1625 ---- ---- ---- ---- .979 +.023 .956 1650 ---- ---- ---- ---- 1.016 +.024 .992 1675 ---- ---- ---- ---- 1.055 +.025 1.030 1700 ---- ---- ---- ---- 1.096 +.025 1.071 1725 ---- ---- ---- ---- 1.140 +.027 1.113 1750 ---- ---- ---- ---- 1.187 +.028 1.159 1775 ---- ---- ---- ---- 1.237 +.029 1.208 1800 ---- ---- ---- ---- 1.290 +.030 1.260 1825 ---- ---- ---- ---- 1.347 +.031 1.316 1850 ---- ---- ---- ---- 1.408 +.033 1.375 1875 ---- ---- ---- ---- 1.472 +.034 1.438 1900 ---- ---- ---- ---- 1.540 +.035 1.505 1925 ---- ---- ---- ---- 1.613 +.037 1.576 1950 ---- ---- ---- ---- 1.690 +.039 1.651 1975 ---- ---- ---- ---- 1.771 +.040 1.731 2000 ---- ---- ---- ---- 1.856 +.041 1.815 2025 ---- ---- ---- ---- 1.946 +.043 1.903 2050 ---- ---- ---- ---- 2.041 +.045 1.996 2075 ---- ---- ---- ---- 2.140 +.047 2.093 2100 ---- ---- ---- ---- 2.243 +.048 2.195 2125 ---- ---- ---- ---- 2.350 +.049 2.301 2150 ---- ---- ---- ---- 2.462 +.051 2.411 2175 ---- ---- ---- ---- 2.578 +.053 2.525 2200 ---- ---- ---- ---- 2.698 +.055 2.643 2225 ---- ---- ---- ---- 2.822 +.057 2.765 2250 ---- ---- ---- ---- 2.949 +.058 2.891 2275 ---- ---- ---- ---- 3.080 +.059 3.021 2300 ---- ---- ---- ---- 3.215 +.062 3.153 2325 ---- ---- ---- ---- 3.352 +.062 3.290 2350 ---- ---- ---- ---- 3.493 +.064 3.429 2375 ---- ---- ---- ---- 3.637 +.066 3.571 2400 ---- ---- ---- ---- 3.783 +.068 3.715 2425 ---- ---- ---- ---- 3.932 +.069 3.863 2450 ---- ---- ---- ---- 4.083 +.070 4.013 2475 ---- ---- ---- ---- 4.237 +.072 4.165 2500 ---- ---- ---- ---- 4.394 +.074 4.320 2525 ---- ---- ---- ---- 4.552 +.076 4.476 2550 ---- ---- ---- ---- 4.712 +.077 4.635 2575 ---- ---- ---- ---- 4.875 +.079 4.796 2600 ---- ---- ---- ---- 5.039 +.080 4.959 2625 ---- ---- ---- ---- 5.205 +.082 5.123 2650 ---- ---- ---- ---- 5.372 +.083 5.289 2675 ---- ---- ---- ---- 5.541 +.084 5.457 2700 ---- ---- ---- ---- 5.711 +.085 5.626 2725 ---- ---- ---- ---- 5.883 +.087 5.796 2750 ---- ---- ---- ---- 6.057 +.089 5.968 2775 ---- ---- ---- ---- 6.232 +.090 6.142 2800 ---- ---- ---- ---- 6.408 +.091 6.317 2825 ---- ---- ---- ---- 6.586 +.092 6.494 2850 ---- ---- ---- ---- 6.766 +.094 6.672 2875 ---- ---- ---- ---- 6.947 +.095 6.852 2900 ---- ---- ---- ---- 7.130 +.096 7.034 2925 ---- ---- ---- ---- 7.314 +.097 7.217 2950 ---- ---- ---- ---- 7.500 +.099 7.401 2975 ---- ---- ---- ---- 7.687 +.100 7.587 3000 ---- ---- ---- ---- 7.876 +.101 7.775 3025 ---- ---- ---- ---- 8.067 +.103 7.964 3050 ---- ---- ---- ---- 8.259 +.104 8.155 3075 ---- ---- ---- ---- 8.453 +.105 8.348 3100 ---- ---- ---- ---- 8.648 +.106 8.542 3125 ---- ---- ---- ---- 8.845 +.107 8.738 3150 ---- ---- ---- ---- 9.043 +.108 8.935 3175 ---- ---- ---- ---- 9.243 +.109 9.134 3200 ---- ---- ---- ---- 9.444 +.110 9.334 3225 ---- ---- ---- ---- 9.647 +.112 9.535 3250 ---- ---- ---- ---- 9.850 +.112 9.738 3275 ---- ---- ---- ---- 10.055 +.113 9.942 3300 ---- ---- ---- ---- 10.261 +.114 10.147 3325 ---- ---- ---- ---- 10.468 +.116 10.352 3350 ---- ---- ---- ---- 10.676 +.117 10.559 3375 ---- ---- ---- ---- 10.884 +.117 10.767 3400 ---- ---- ---- ---- 11.094 +.119 10.975 3425 ---- ---- ---- ---- 11.304 +.119 11.185 3450 ---- ---- ---- ---- 11.515 +.120 11.395 3475 ---- ---- ---- ---- 11.726 +.121 11.605 3500 ---- ---- ---- ---- 11.938 +.122 11.816 3525 ---- ---- ---- ---- 12.150 +.123 12.027 3550 ---- ---- ---- ---- 12.363 +.124 12.239 3575 ---- ---- ---- ---- 12.576 +.124 12.452 3600 ---- ---- ---- ---- 12.790 +.126 12.664 3625 ---- ---- ---- ---- 13.003 +.126 12.877 3650 ---- ---- ---- ---- 13.218 +.127 13.091 3675 ---- ---- ---- ---- 13.432 +.128 13.304 3700 ---- ---- ---- ---- 13.647 +.128 13.519 3725 ---- ---- ---- ---- 13.863 +.130 13.733 3750 ---- ---- ---- ---- 14.079 +.131 13.948 3775 ---- ---- ---- ---- 14.295 +.131 14.164 3800 ---- ---- ---- ---- 14.512 +.132 14.380 3825 ---- ---- ---- ---- 14.729 +.133 14.596 3850 ---- ---- ---- ---- 14.947 +.134 14.813 3875 ---- ---- ---- ---- 15.165 +.135 15.030 3900 ---- ---- ---- ---- 15.383 +.135 15.248 3925 ---- ---- ---- ---- 15.602 +.136 15.466 3950 ---- ---- ---- ---- 15.821 +.136 15.685 3975 ---- ---- ---- ---- 16.041 +.137 15.904 4000 ---- ---- ---- ---- 16.261 +.137 16.124 4025 ---- ---- ---- ---- 16.482 +.138 16.344 4050 ---- ---- ---- ---- 16.703 +.139 16.564 4075 ---- ---- ---- ---- 16.925 +.140 16.785 4100 ---- ---- ---- ---- 17.147 +.140 17.007 4125 ---- ---- ---- ---- 17.370 +.141 17.229 925 ---- ---- ---- ---- .266 +.005 .261 950 ---- ---- ---- ---- .284 +.005 .279 975 ---- ---- ---- ---- .303 +.006 .297 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .412 +.008 .404 1025 ---- ---- ---- ---- .436 +.009 .427 1050 ---- ---- ---- ---- .460 +.008 .452 1075 ---- ---- ---- ---- .486 +.010 .476 1100 ---- ---- ---- ---- .512 +.010 .502 1125 ---- ---- ---- ---- .538 +.010 .528 1150 ---- ---- ---- ---- .565 +.011 .554 1175 ---- ---- ---- ---- .593 +.012 .581 1200 ---- ---- ---- ---- .621 +.012 .609 1225 ---- ---- ---- ---- .650 +.013 .637 1250 ---- ---- ---- ---- .679 +.014 .665 1275 ---- ---- ---- ---- .709 +.014 .695 1300 ---- ---- ---- ---- .739 +.015 .724 1325 ---- ---- ---- ---- .770 +.015 .755 1350 ---- ---- ---- ---- .801 +.016 .785 1375 ---- ---- ---- ---- .833 +.016 .817 1400 ---- ---- ---- ---- .866 +.018 .848 1425 ---- ---- ---- ---- .899 +.018 .881 1450 ---- ---- ---- ---- .932 +.019 .913 1475 ---- ---- ---- ---- .966 +.019 .947 1500 ---- ---- ---- ---- 1.001 +.020 .981 1525 ---- ---- ---- ---- 1.037 +.022 1.015 1550 ---- ---- ---- ---- 1.073 +.022 1.051 1575 ---- ---- ---- ---- 1.111 +.023 1.088 1600 ---- ---- ---- ---- 1.150 +.024 1.126 1625 ---- ---- ---- ---- 1.190 +.025 1.165 1650 ---- ---- ---- ---- 1.232 +.026 1.206 1675 ---- ---- ---- ---- 1.276 +.027 1.249 1700 ---- ---- ---- ---- 1.322 +.028 1.294 1725 ---- ---- ---- ---- 1.370 +.028 1.342 1750 ---- ---- ---- ---- 1.421 +.029 1.392 1775 ---- ---- ---- ---- 1.476 +.032 1.444 1800 ---- ---- ---- ---- 1.533 +.033 1.500 1825 ---- ---- ---- ---- 1.593 +.033 1.560 1850 ---- ---- ---- ---- 1.657 +.034 1.623 1875 ---- ---- ---- ---- 1.725 +.036 1.689 1900 ---- ---- ---- ---- 1.797 +.037 1.760 1925 ---- ---- ---- ---- 1.873 +.039 1.834 1950 ---- ---- ---- ---- 1.954 +.040 1.914 1975 ---- ---- ---- ---- 2.039 +.042 1.997 2000 ---- ---- ---- ---- 2.129 +.043 2.086 2025 ---- ---- ---- ---- 2.223 +.044 2.179 2050 ---- ---- ---- ---- 2.322 +.046 2.276 2075 ---- ---- ---- ---- 2.426 +.048 2.378 2100 ---- ---- ---- ---- 2.534 +.049 2.485 2125 ---- ---- ---- ---- 2.646 +.051 2.595 2150 ---- ---- ---- ---- 2.762 +.052 2.710 2175 ---- ---- ---- ---- 2.882 +.053 2.829 2200 ---- ---- ---- ---- 3.007 +.055 2.952 2225 ---- ---- ---- ---- 3.135 +.057 3.078 2250 ---- ---- ---- ---- 3.266 +.058 3.208 2275 ---- ---- ---- ---- 3.400 +.059 3.341 2300 ---- ---- ---- ---- 3.538 +.061 3.477 2325 ---- ---- ---- ---- 3.678 +.063 3.615 2350 ---- ---- ---- ---- 3.821 +.064 3.757 2375 ---- ---- ---- ---- 3.966 +.066 3.900 2400 ---- ---- ---- ---- 4.113 +.067 4.046 2425 ---- ---- ---- ---- 4.263 +.069 4.194 2450 ---- ---- ---- ---- 4.415 +.070 4.345 2475 ---- ---- ---- ---- 4.569 +.072 4.497 2500 ---- ---- ---- ---- 4.725 +.073 4.652 2525 ---- ---- ---- ---- 4.883 +.075 4.808 2550 ---- ---- ---- ---- 5.043 +.076 4.967 2575 ---- ---- ---- ---- 5.205 +.078 5.127 2600 ---- ---- ---- ---- 5.369 +.079 5.290 2625 ---- ---- ---- ---- 5.534 +.079 5.455 2650 ---- ---- ---- ---- 5.702 +.081 5.621 2675 ---- ---- ---- ---- 5.872 +.083 5.789 2700 ---- ---- ---- ---- 6.043 +.084 5.959 2725 ---- ---- ---- ---- 6.216 +.085 6.131 2750 ---- ---- ---- ---- 6.391 +.086 6.305 2775 ---- ---- ---- ---- 6.568 +.088 6.480 2800 ---- ---- ---- ---- 6.746 +.089 6.657 2825 ---- ---- ---- ---- 6.926 +.090 6.836 2850 ---- ---- ---- ---- 7.108 +.092 7.016 2875 ---- ---- ---- ---- 7.291 +.093 7.198 2900 ---- ---- ---- ---- 7.476 +.094 7.382 2925 ---- ---- ---- ---- 7.662 +.095 7.567 2950 ---- ---- ---- ---- 7.850 +.096 7.754 2975 ---- ---- ---- ---- 8.040 +.097 7.943 3000 ---- ---- ---- ---- 8.231 +.098 8.133 3025 ---- ---- ---- ---- 8.424 +.100 8.324 3050 ---- ---- ---- ---- 8.618 +.101 8.517 3075 ---- ---- ---- ---- 8.813 +.101 8.712 3100 ---- ---- ---- ---- 9.010 +.102 8.908 3125 ---- ---- ---- ---- 9.209 +.104 9.105 3150 ---- ---- ---- ---- 9.409 +.105 9.304 3175 ---- ---- ---- ---- 9.610 +.106 9.504 3200 ---- ---- ---- ---- 9.812 +.107 9.705 3225 ---- ---- ---- ---- 10.015 +.108 9.907 3250 ---- ---- ---- ---- 10.220 +.109 10.111 3275 ---- ---- ---- ---- 10.425 +.110 10.315 3300 ---- ---- ---- ---- 10.631 +.110 10.521 3325 ---- ---- ---- ---- 10.838 +.111 10.727 3350 ---- ---- ---- ---- 11.046 +.112 10.934 3375 ---- ---- ---- ---- 11.255 +.114 11.141 3400 ---- ---- ---- ---- 11.464 +.115 11.349 3425 ---- ---- ---- ---- 11.673 +.115 11.558 3450 ---- ---- ---- ---- 11.883 +.116 11.767 3475 ---- ---- ---- ---- 12.094 +.117 11.977 3500 ---- ---- ---- ---- 12.305 +.118 12.187 3525 ---- ---- ---- ---- 12.516 +.119 12.397 3550 ---- ---- ---- ---- 12.727 +.120 12.607 3575 ---- ---- ---- ---- 12.938 +.120 12.818 3600 ---- ---- ---- ---- 13.150 +.121 13.029 3625 ---- ---- ---- ---- 13.361 +.122 13.239 3650 ---- ---- ---- ---- 13.573 +.123 13.450 3675 ---- ---- ---- ---- 13.785 +.123 13.662 3700 ---- ---- ---- ---- 13.998 +.125 13.873 3725 ---- ---- ---- ---- 14.210 +.125 14.085 3750 ---- ---- ---- ---- 14.423 +.126 14.297 3775 ---- ---- ---- ---- 14.636 +.127 14.509 3800 ---- ---- ---- ---- 14.849 +.128 14.721 3825 ---- ---- ---- ---- 15.063 +.129 14.934 3850 ---- ---- ---- ---- 15.276 +.129 15.147 3875 ---- ---- ---- ---- 15.491 +.130 15.361 3900 ---- ---- ---- ---- 15.705 +.130 15.575 3925 ---- ---- ---- ---- 15.920 +.131 15.789 3950 ---- ---- ---- ---- 16.135 +.132 16.003 3975 ---- ---- ---- ---- 16.351 +.133 16.218 4000 ---- ---- ---- ---- 16.567 +.133 16.434 4025 ---- ---- ---- ---- 16.784 +.134 16.650 4050 ---- ---- ---- ---- 17.001 +.135 16.866 4075 ---- ---- ---- ---- 17.218 +.135 17.083 4100 ---- ---- ---- ---- 17.436 +.136 17.300 4125 ---- ---- ---- ---- 17.655 +.137 17.518 925 ---- ---- ---- ---- .343 +.006 .337 950 ---- ---- ---- ---- .365 +.007 .358 975 ---- ---- ---- ---- .388 +.007 .381 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .676 +.010 .666 1050 ---- ---- ---- ---- .707 +.011 .696 1075 ---- ---- ---- ---- .738 +.011 .727 1100 ---- ---- ---- ---- .770 +.012 .758 1125 ---- ---- ---- ---- .802 +.012 .790 1150 ---- ---- ---- ---- .835 +.013 .822 1175 ---- ---- ---- ---- .868 +.014 .854 1200 ---- ---- ---- ---- .901 +.014 .887 1225 ---- ---- ---- ---- .934 +.014 .920 1250 ---- ---- ---- ---- .968 +.015 .953 1275 ---- ---- ---- ---- 1.002 +.016 .986 1300 ---- ---- ---- ---- 1.037 +.017 1.020 1325 ---- ---- ---- ---- 1.071 +.017 1.054 1350 ---- ---- ---- ---- 1.106 +.017 1.089 1375 ---- ---- ---- ---- 1.142 +.019 1.123 1400 ---- ---- ---- ---- 1.177 +.019 1.158 1425 ---- ---- ---- ---- 1.213 +.020 1.193 1450 ---- ---- ---- ---- 1.249 +.021 1.228 1475 ---- ---- ---- ---- 1.285 +.021 1.264 1500 ---- ---- ---- ---- 1.322 +.022 1.300 1525 ---- ---- ---- ---- 1.358 +.022 1.336 1550 ---- ---- ---- ---- 1.395 +.023 1.372 1575 ---- ---- ---- ---- 1.433 +.025 1.408 1600 ---- ---- ---- ---- 1.470 +.025 1.445 1625 ---- ---- ---- ---- 1.509 +.026 1.483 1650 ---- ---- ---- ---- 1.548 +.027 1.521 1675 ---- ---- ---- ---- 1.588 +.028 1.560 1700 ---- ---- ---- ---- 1.629 +.028 1.601 1725 ---- ---- ---- ---- 1.672 +.029 1.643 1750 ---- ---- ---- ---- 1.717 +.031 1.686 1775 ---- ---- ---- ---- 1.763 +.031 1.732 1800 ---- ---- ---- ---- 1.812 +.032 1.780 1825 ---- ---- ---- ---- 1.864 +.033 1.831 1850 ---- ---- ---- ---- 1.919 +.035 1.884 1875 ---- ---- ---- ---- 1.977 +.036 1.941 1900 ---- ---- ---- ---- 2.038 +.037 2.001 1925 ---- ---- ---- ---- 2.103 +.038 2.065 1950 ---- ---- ---- ---- 2.172 +.038 2.134 1975 ---- ---- ---- ---- 2.246 +.040 2.206 2000 ---- ---- ---- ---- 2.324 +.042 2.282 2025 ---- ---- ---- ---- 2.406 +.042 2.364 2050 ---- ---- ---- ---- 2.494 +.044 2.450 2075 ---- ---- ---- ---- 2.586 +.045 2.541 2100 ---- ---- ---- ---- 2.684 +.046 2.638 2125 ---- ---- ---- ---- 2.787 +.048 2.739 2150 ---- ---- ---- ---- 2.895 +.050 2.845 2175 ---- ---- ---- ---- 3.007 +.051 2.956 2200 ---- ---- ---- ---- 3.124 +.052 3.072 2225 ---- ---- ---- ---- 3.246 +.054 3.192 2250 ---- ---- ---- ---- 3.372 +.055 3.317 2275 ---- ---- ---- ---- 3.502 +.056 3.446 2300 ---- ---- ---- ---- 3.636 +.058 3.578 2325 ---- ---- ---- ---- 3.774 +.059 3.715 2350 ---- ---- ---- ---- 3.915 +.060 3.855 2375 ---- ---- ---- ---- 4.060 +.062 3.998 2400 ---- ---- ---- ---- 4.207 +.063 4.144 2425 ---- ---- ---- ---- 4.357 +.064 4.293 2450 ---- ---- ---- ---- 4.510 +.066 4.444 2475 ---- ---- ---- ---- 4.665 +.068 4.597 2500 ---- ---- ---- ---- 4.822 +.069 4.753 2525 ---- ---- ---- ---- 4.980 +.070 4.910 2550 ---- ---- ---- ---- 5.141 +.071 5.070 2575 ---- ---- ---- ---- 5.304 +.073 5.231 2600 ---- ---- ---- ---- 5.468 +.073 5.395 2625 ---- ---- ---- ---- 5.635 +.075 5.560 2650 ---- ---- ---- ---- 5.803 +.077 5.726 2675 ---- ---- ---- ---- 5.972 +.077 5.895 2700 ---- ---- ---- ---- 6.143 +.078 6.065 2725 ---- ---- ---- ---- 6.316 +.080 6.236 2750 ---- ---- ---- ---- 6.490 +.081 6.409 2775 ---- ---- ---- ---- 6.666 +.083 6.583 2800 ---- ---- ---- ---- 6.843 +.084 6.759 2825 ---- ---- ---- ---- 7.021 +.084 6.937 2850 ---- ---- ---- ---- 7.201 +.086 7.115 2875 ---- ---- ---- ---- 7.382 +.087 7.295 2900 ---- ---- ---- ---- 7.565 +.088 7.477 2925 ---- ---- ---- ---- 7.749 +.089 7.660 2950 ---- ---- ---- ---- 7.934 +.090 7.844 2975 ---- ---- ---- ---- 8.121 +.091 8.030 3000 ---- ---- ---- ---- 8.309 +.092 8.217 3025 ---- ---- ---- ---- 8.499 +.094 8.405 3050 ---- ---- ---- ---- 8.690 +.095 8.595 3075 ---- ---- ---- ---- 8.882 +.096 8.786 3100 ---- ---- ---- ---- 9.075 +.096 8.979 3125 ---- ---- ---- ---- 9.270 +.097 9.173 3150 ---- ---- ---- ---- 9.467 +.099 9.368 3175 ---- ---- ---- ---- 9.664 +.099 9.565 3200 ---- ---- ---- ---- 9.863 +.100 9.763 3225 ---- ---- ---- ---- 10.064 +.102 9.962 3250 ---- ---- ---- ---- 10.265 +.102 10.163 3275 ---- ---- ---- ---- 10.468 +.103 10.365 3300 ---- ---- ---- ---- 10.672 +.104 10.568 3325 ---- ---- ---- ---- 10.878 +.105 10.773 3350 ---- ---- ---- ---- 11.084 +.106 10.978 3375 ---- ---- ---- ---- 11.292 +.107 11.185 3400 ---- ---- ---- ---- 11.500 +.107 11.393 3425 ---- ---- ---- ---- 11.710 +.109 11.601 3450 ---- ---- ---- ---- 11.920 +.109 11.811 3475 ---- ---- ---- ---- 12.132 +.110 12.022 3500 ---- ---- ---- ---- 12.344 +.110 12.234 3525 ---- ---- ---- ---- 12.557 +.111 12.446 3550 ---- ---- ---- ---- 12.771 +.112 12.659 3575 ---- ---- ---- ---- 12.986 +.113 12.873 3600 ---- ---- ---- ---- 13.202 +.114 13.088 3625 ---- ---- ---- ---- 13.418 +.115 13.303 3650 ---- ---- ---- ---- 13.635 +.115 13.520 3675 ---- ---- ---- ---- 13.852 +.116 13.736 3700 ---- ---- ---- ---- 14.070 +.116 13.954 3725 ---- ---- ---- ---- 14.289 +.117 14.172 3750 ---- ---- ---- ---- 14.509 +.118 14.391 3775 ---- ---- ---- ---- 14.729 +.118 14.611 3800 ---- ---- ---- ---- 14.950 +.119 14.831 3825 ---- ---- ---- ---- 15.171 +.120 15.051 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .855 +.011 .844 1050 ---- ---- ---- ---- .890 +.012 .878 1075 ---- ---- ---- ---- .926 +.013 .913 1100 ---- ---- ---- ---- .962 +.013 .949 1125 ---- ---- ---- ---- .998 +.014 .984 1150 ---- ---- ---- ---- 1.034 +.014 1.020 1175 ---- ---- ---- ---- 1.071 +.015 1.056 1200 ---- ---- ---- ---- 1.107 +.015 1.092 1225 ---- ---- ---- ---- 1.144 +.016 1.128 1250 ---- ---- ---- ---- 1.181 +.016 1.165 1275 ---- ---- ---- ---- 1.219 +.018 1.201 1300 ---- ---- ---- ---- 1.256 +.018 1.238 1325 ---- ---- ---- ---- 1.293 +.018 1.275 1350 ---- ---- ---- ---- 1.331 +.019 1.312 1375 ---- ---- ---- ---- 1.369 +.020 1.349 1400 ---- ---- ---- ---- 1.407 +.020 1.387 1425 ---- ---- ---- ---- 1.445 +.021 1.424 1450 ---- ---- ---- ---- 1.483 +.022 1.461 1475 ---- ---- ---- ---- 1.522 +.023 1.499 1500 ---- ---- ---- ---- 1.560 +.023 1.537 1525 ---- ---- ---- ---- 1.599 +.024 1.575 1550 ---- ---- ---- ---- 1.637 +.025 1.612 1575 ---- ---- ---- ---- 1.676 +.026 1.650 1600 ---- ---- ---- ---- 1.715 +.026 1.689 1625 ---- ---- ---- ---- 1.755 +.028 1.727 1650 ---- ---- ---- ---- 1.795 +.028 1.767 1675 ---- ---- ---- ---- 1.837 +.029 1.808 1700 ---- ---- ---- ---- 1.880 +.030 1.850 1725 ---- ---- ---- ---- 1.925 +.031 1.894 1750 ---- ---- ---- ---- 1.971 +.031 1.940 1775 ---- ---- ---- ---- 2.021 +.033 1.988 1800 ---- ---- ---- ---- 2.073 +.033 2.040 1825 ---- ---- ---- ---- 2.129 +.035 2.094 1850 ---- ---- ---- ---- 2.188 +.036 2.152 1875 ---- ---- ---- ---- 2.251 +.037 2.214 1900 ---- ---- ---- ---- 2.318 +.037 2.281 1925 ---- ---- ---- ---- 2.390 +.039 2.351 1950 ---- ---- ---- ---- 2.465 +.039 2.426 1975 ---- ---- ---- ---- 2.545 +.041 2.504 2000 ---- ---- ---- ---- 2.629 +.042 2.587 2025 ---- ---- ---- ---- 2.717 +.043 2.674 2050 ---- ---- ---- ---- 2.809 +.044 2.765 2075 ---- ---- ---- ---- 2.905 +.046 2.859 2100 ---- ---- ---- ---- 3.005 +.047 2.958 2125 ---- ---- ---- ---- 3.108 +.048 3.060 2150 ---- ---- ---- ---- 3.216 +.049 3.167 2175 ---- ---- ---- ---- 3.327 +.050 3.277 2200 ---- ---- ---- ---- 3.443 +.053 3.390 2225 ---- ---- ---- ---- 3.561 +.053 3.508 2250 ---- ---- ---- ---- 3.684 +.055 3.629 2275 ---- ---- ---- ---- 3.810 +.056 3.754 2300 ---- ---- ---- ---- 3.939 +.057 3.882 2325 ---- ---- ---- ---- 4.072 +.059 4.013 2350 ---- ---- ---- ---- 4.208 +.060 4.148 2375 ---- ---- ---- ---- 4.347 +.061 4.286 2400 ---- ---- ---- ---- 4.489 +.062 4.427 2425 ---- ---- ---- ---- 4.634 +.064 4.570 2450 ---- ---- ---- ---- 4.782 +.065 4.717 2475 ---- ---- ---- ---- 4.932 +.066 4.866 2500 ---- ---- ---- ---- 5.085 +.068 5.017 2525 ---- ---- ---- ---- 5.240 +.069 5.171 2550 ---- ---- ---- ---- 5.398 +.070 5.328 2575 ---- ---- ---- ---- 5.557 +.071 5.486 2600 ---- ---- ---- ---- 5.719 +.073 5.646 2625 ---- ---- ---- ---- 5.883 +.074 5.809 2650 ---- ---- ---- ---- 6.048 +.075 5.973 2675 ---- ---- ---- ---- 6.215 +.076 6.139 2700 ---- ---- ---- ---- 6.384 +.077 6.307 2725 ---- ---- ---- ---- 6.554 +.078 6.476 2750 ---- ---- ---- ---- 6.726 +.079 6.647 2775 ---- ---- ---- ---- 6.899 +.080 6.819 2800 ---- ---- ---- ---- 7.074 +.082 6.992 2825 ---- ---- ---- ---- 7.250 +.083 7.167 2850 ---- ---- ---- ---- 7.427 +.084 7.343 2875 ---- ---- ---- ---- 7.606 +.085 7.521 2900 ---- ---- ---- ---- 7.787 +.086 7.701 2925 ---- ---- ---- ---- 7.968 +.087 7.881 2950 ---- ---- ---- ---- 8.152 +.088 8.064 2975 ---- ---- ---- ---- 8.337 +.090 8.247 3000 ---- ---- ---- ---- 8.523 +.090 8.433 3025 ---- ---- ---- ---- 8.711 +.091 8.620 3050 ---- ---- ---- ---- 8.900 +.092 8.808 3075 ---- ---- ---- ---- 9.091 +.093 8.998 3100 ---- ---- ---- ---- 9.284 +.094 9.190 3125 ---- ---- ---- ---- 9.478 +.095 9.383 3150 ---- ---- ---- ---- 9.674 +.096 9.578 3175 ---- ---- ---- ---- 9.871 +.097 9.774 3200 ---- ---- ---- ---- 10.071 +.098 9.973 3225 ---- ---- ---- ---- 10.272 +.099 10.173 3250 ---- ---- ---- ---- 10.474 +.100 10.374 3275 ---- ---- ---- ---- 10.678 +.101 10.577 3300 ---- ---- ---- ---- 10.883 +.101 10.782 3325 ---- ---- ---- ---- 11.090 +.102 10.988 3350 ---- ---- ---- ---- 11.298 +.103 11.195 3375 ---- ---- ---- ---- 11.506 +.103 11.403 3400 ---- ---- ---- ---- 11.716 +.104 11.612 3425 ---- ---- ---- ---- 11.927 +.106 11.821 3450 ---- ---- ---- ---- 12.138 +.106 12.032 3475 ---- ---- ---- ---- 12.350 +.107 12.243 3500 ---- ---- ---- ---- 12.563 +.107 12.456 3525 ---- ---- ---- ---- 12.777 +.108 12.669 3550 ---- ---- ---- ---- 12.992 +.110 12.882 3575 ---- ---- ---- ---- 13.207 +.110 13.097 3600 ---- ---- ---- ---- 13.423 +.111 13.312 3625 ---- ---- ---- ---- 13.639 +.111 13.528 3650 ---- ---- ---- ---- 13.857 +.112 13.745 3675 ---- ---- ---- ---- 14.075 +.113 13.962 3700 ---- ---- ---- ---- 14.293 +.113 14.180 3725 ---- ---- ---- ---- 14.513 +.114 14.399 3750 ---- ---- ---- ---- 14.733 +.115 14.618 3775 ---- ---- ---- ---- 14.953 +.115 14.838 3800 ---- ---- ---- ---- 15.174 +.116 15.058 3825 ---- ---- ---- ---- 15.396 +.116 15.280 3850 ---- ---- ---- ---- 15.618 +.117 15.501 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.043 +.012 1.031 1050 ---- ---- ---- ---- 1.082 +.013 1.069 1075 ---- ---- ---- ---- 1.122 +.014 1.108 1100 ---- ---- ---- ---- 1.161 +.014 1.147 1125 ---- ---- ---- ---- 1.201 +.015 1.186 1150 ---- ---- ---- ---- 1.240 +.015 1.225 1175 ---- ---- ---- ---- 1.280 +.016 1.264 1200 ---- ---- ---- ---- 1.320 +.017 1.303 1225 ---- ---- ---- ---- 1.360 +.017 1.343 1250 ---- ---- ---- ---- 1.400 +.018 1.382 1275 ---- ---- ---- ---- 1.440 +.019 1.421 1300 ---- ---- ---- ---- 1.480 +.019 1.461 1325 ---- ---- ---- ---- 1.520 +.020 1.500 1350 ---- ---- ---- ---- 1.560 +.020 1.540 1375 ---- ---- ---- ---- 1.600 +.021 1.579 1400 ---- ---- ---- ---- 1.640 +.022 1.618 1425 ---- ---- ---- ---- 1.680 +.022 1.658 1450 ---- ---- ---- ---- 1.720 +.023 1.697 1475 ---- ---- ---- ---- 1.760 +.024 1.736 1500 ---- ---- ---- ---- 1.800 +.024 1.776 1525 ---- ---- ---- ---- 1.840 +.025 1.815 1550 ---- ---- ---- ---- 1.880 +.026 1.854 1575 ---- ---- ---- ---- 1.920 +.027 1.893 1600 ---- ---- ---- ---- 1.960 +.028 1.932 1625 ---- ---- ---- ---- 2.000 +.028 1.972 1650 ---- ---- ---- ---- 2.041 +.028 2.013 1675 ---- ---- ---- ---- 2.084 +.030 2.054 1700 ---- ---- ---- ---- 2.128 +.031 2.097 1725 ---- ---- ---- ---- 2.173 +.031 2.142 1750 ---- ---- ---- ---- 2.221 +.032 2.189 1775 ---- ---- ---- ---- 2.271 +.033 2.238 1800 ---- ---- ---- ---- 2.324 +.034 2.290 1825 ---- ---- ---- ---- 2.381 +.035 2.346 1850 ---- ---- ---- ---- 2.441 +.036 2.405 1875 ---- ---- ---- ---- 2.506 +.037 2.469 1900 ---- ---- ---- ---- 2.575 +.038 2.537 1925 ---- ---- ---- ---- 2.649 +.040 2.609 1950 ---- ---- ---- ---- 2.726 +.040 2.686 1975 ---- ---- ---- ---- 2.808 +.041 2.767 2000 ---- ---- ---- ---- 2.895 +.043 2.852 2025 ---- ---- ---- ---- 2.986 +.044 2.942 2050 ---- ---- ---- ---- 3.081 +.045 3.036 2075 ---- ---- ---- ---- 3.180 +.046 3.134 2100 ---- ---- ---- ---- 3.283 +.047 3.236 2125 ---- ---- ---- ---- 3.391 +.049 3.342 2150 ---- ---- ---- ---- 3.502 +.049 3.453 2175 ---- ---- ---- ---- 3.617 +.050 3.567 2200 ---- ---- ---- ---- 3.737 +.052 3.685 2225 ---- ---- ---- ---- 3.859 +.053 3.806 2250 ---- ---- ---- ---- 3.986 +.055 3.931 2275 ---- ---- ---- ---- 4.115 +.055 4.060 2300 ---- ---- ---- ---- 4.248 +.057 4.191 2325 ---- ---- ---- ---- 4.384 +.058 4.326 2350 ---- ---- ---- ---- 4.523 +.060 4.463 2375 ---- ---- ---- ---- 4.664 +.061 4.603 2400 ---- ---- ---- ---- 4.808 +.062 4.746 2425 ---- ---- ---- ---- 4.954 +.063 4.891 2450 ---- ---- ---- ---- 5.102 +.064 5.038 2475 ---- ---- ---- ---- 5.252 +.065 5.187 2500 ---- ---- ---- ---- 5.404 +.066 5.338 2525 ---- ---- ---- ---- 5.558 +.068 5.490 2550 ---- ---- ---- ---- 5.714 +.069 5.645 2575 ---- ---- ---- ---- 5.872 +.070 5.802 2600 ---- ---- ---- ---- 6.032 +.071 5.961 2625 ---- ---- ---- ---- 6.194 +.072 6.122 2650 ---- ---- ---- ---- 6.358 +.073 6.285 2675 ---- ---- ---- ---- 6.525 +.075 6.450 2700 ---- ---- ---- ---- 6.693 +.075 6.618 2725 ---- ---- ---- ---- 6.865 +.077 6.788 2750 ---- ---- ---- ---- 7.038 +.077 6.961 2775 ---- ---- ---- ---- 7.214 +.078 7.136 2800 ---- ---- ---- ---- 7.393 +.080 7.313 2825 ---- ---- ---- ---- 7.573 +.081 7.492 2850 ---- ---- ---- ---- 7.756 +.082 7.674 2875 ---- ---- ---- ---- 7.940 +.082 7.858 2900 ---- ---- ---- ---- 8.127 +.084 8.043 2925 ---- ---- ---- ---- 8.315 +.084 8.231 2950 ---- ---- ---- ---- 8.505 +.086 8.419 2975 ---- ---- ---- ---- 8.696 +.086 8.610 3000 ---- ---- ---- ---- 8.889 +.087 8.802 3025 ---- ---- ---- ---- 9.083 +.088 8.995 3050 ---- ---- ---- ---- 9.278 +.089 9.189 3075 ---- ---- ---- ---- 9.474 +.090 9.384 3100 ---- ---- ---- ---- 9.671 +.091 9.580 3125 ---- ---- ---- ---- 9.868 +.092 9.776 3150 ---- ---- ---- ---- 10.067 +.093 9.974 3175 ---- ---- ---- ---- 10.266 +.094 10.172 3200 ---- ---- ---- ---- 10.466 +.094 10.372 3225 ---- ---- ---- ---- 10.667 +.095 10.572 3250 ---- ---- ---- ---- 10.869 +.096 10.773 3275 ---- ---- ---- ---- 11.071 +.097 10.974 3300 ---- ---- ---- ---- 11.275 +.098 11.177 3325 ---- ---- ---- ---- 11.479 +.099 11.380 3350 ---- ---- ---- ---- 11.684 +.099 11.585 3375 ---- ---- ---- ---- 11.890 +.100 11.790 3400 ---- ---- ---- ---- 12.096 +.100 11.996 3425 ---- ---- ---- ---- 12.304 +.102 12.202 3450 ---- ---- ---- ---- 12.512 +.102 12.410 3475 ---- ---- ---- ---- 12.721 +.103 12.618 3500 ---- ---- ---- ---- 12.931 +.104 12.827 3525 ---- ---- ---- ---- 13.141 +.104 13.037 3550 ---- ---- ---- ---- 13.353 +.106 13.247 3575 ---- ---- ---- ---- 13.565 +.106 13.459 3600 ---- ---- ---- ---- 13.777 +.106 13.671 3625 ---- ---- ---- ---- 13.991 +.108 13.883 3650 ---- ---- ---- ---- 14.205 +.108 14.097 3675 ---- ---- ---- ---- 14.419 +.108 14.311 3700 ---- ---- ---- ---- 14.635 +.109 14.526 3725 ---- ---- ---- ---- 14.851 +.110 14.741 3750 ---- ---- ---- ---- 15.067 +.110 14.957 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.149 +.030 2.119 1700 ---- ---- ---- ---- 2.216 +.031 2.185 1725 ---- ---- ---- ---- 2.284 +.032 2.252 1750 ---- ---- ---- ---- 2.353 +.033 2.320 1775 ---- ---- ---- ---- 2.423 +.034 2.389 1800 ---- ---- ---- ---- 2.494 +.035 2.459 1825 ---- ---- ---- ---- 2.566 +.036 2.530 1850 ---- ---- ---- ---- 2.638 +.036 2.602 1875 ---- ---- ---- ---- 2.712 +.037 2.675 1900 ---- ---- ---- ---- 2.787 +.039 2.748 1925 ---- ---- ---- ---- 2.862 +.039 2.823 1950 ---- ---- ---- ---- 2.940 +.040 2.900 1975 ---- ---- ---- ---- 3.020 +.042 2.978 2000 ---- ---- ---- ---- 3.103 +.043 3.060 2025 ---- ---- ---- ---- 3.188 +.043 3.145 2050 ---- ---- ---- ---- 3.278 +.045 3.233 2075 ---- ---- ---- ---- 3.372 +.046 3.326 2100 ---- ---- ---- ---- 3.471 +.047 3.424 2125 ---- ---- ---- ---- 3.574 +.048 3.526 2150 ---- ---- ---- ---- 3.683 +.050 3.633 2175 ---- ---- ---- ---- 3.796 +.051 3.745 2200 ---- ---- ---- ---- 3.913 +.052 3.861 2225 ---- ---- ---- ---- 4.035 +.053 3.982 2250 ---- ---- ---- ---- 4.161 +.054 4.107 2275 ---- ---- ---- ---- 4.290 +.055 4.235 2300 ---- ---- ---- ---- 4.424 +.057 4.367 2325 ---- ---- ---- ---- 4.561 +.058 4.503 2350 ---- ---- ---- ---- 4.701 +.059 4.642 2375 ---- ---- ---- ---- 4.844 +.060 4.784 2400 ---- ---- ---- ---- 4.990 +.061 4.929 2425 ---- ---- ---- ---- 5.139 +.062 5.077 2450 ---- ---- ---- ---- 5.290 +.063 5.227 2475 ---- ---- ---- ---- 5.443 +.065 5.378 2500 ---- ---- ---- ---- 5.597 +.065 5.532 2525 ---- ---- ---- ---- 5.754 +.067 5.687 2550 ---- ---- ---- ---- 5.912 +.068 5.844 2575 ---- ---- ---- ---- 6.072 +.069 6.003 2600 ---- ---- ---- ---- 6.234 +.070 6.164 2625 ---- ---- ---- ---- 6.398 +.071 6.327 2650 ---- ---- ---- ---- 6.563 +.072 6.491 2675 ---- ---- ---- ---- 6.731 +.073 6.658 2700 ---- ---- ---- ---- 6.901 +.074 6.827 2725 ---- ---- ---- ---- 7.073 +.076 6.997 2750 ---- ---- ---- ---- 7.247 +.077 7.170 2775 ---- ---- ---- ---- 7.422 +.077 7.345 2800 ---- ---- ---- ---- 7.601 +.079 7.522 2825 ---- ---- ---- ---- 7.781 +.080 7.701 2850 ---- ---- ---- ---- 7.963 +.081 7.882 2875 ---- ---- ---- ---- 8.146 +.081 8.065 2900 ---- ---- ---- ---- 8.332 +.082 8.250 2925 ---- ---- ---- ---- 8.519 +.083 8.436 2950 ---- ---- ---- ---- 8.708 +.084 8.624 2975 ---- ---- ---- ---- 8.898 +.085 8.813 3000 ---- ---- ---- ---- 9.090 +.086 9.004 3025 ---- ---- ---- ---- 9.283 +.087 9.196 3050 ---- ---- ---- ---- 9.477 +.087 9.390 3075 ---- ---- ---- ---- 9.673 +.089 9.584 3100 ---- ---- ---- ---- 9.869 +.089 9.780 3125 ---- ---- ---- ---- 10.067 +.090 9.977 3150 ---- ---- ---- ---- 10.266 +.091 10.175 3175 ---- ---- ---- ---- 10.465 +.092 10.373 3200 ---- ---- ---- ---- 10.666 +.093 10.573 3225 ---- ---- ---- ---- 10.867 +.093 10.774 3250 ---- ---- ---- ---- 11.069 +.094 10.975 3275 ---- ---- ---- ---- 11.273 +.095 11.178 3300 ---- ---- ---- ---- 11.477 +.096 11.381 3325 ---- ---- ---- ---- 11.682 +.097 11.585 3350 ---- ---- ---- ---- 11.887 +.097 11.790 3375 ---- ---- ---- ---- 12.094 +.098 11.996 3400 ---- ---- ---- ---- 12.301 +.098 12.203 3425 ---- ---- ---- ---- 12.510 +.100 12.410 3450 ---- ---- ---- ---- 12.719 +.100 12.619 3475 ---- ---- ---- ---- 12.929 +.101 12.828 3500 ---- ---- ---- ---- 13.139 +.102 13.037 3525 ---- ---- ---- ---- 13.350 +.102 13.248 3550 ---- ---- ---- ---- 13.562 +.103 13.459 3575 ---- ---- ---- ---- 13.775 +.104 13.671 3600 ---- ---- ---- ---- 13.989 +.105 13.884 3625 ---- ---- ---- ---- 14.203 +.105 14.098 3650 ---- ---- ---- ---- 14.417 +.105 14.312 3675 ---- ---- ---- ---- 14.633 +.106 14.527 3700 ---- ---- ---- ---- 14.849 +.107 14.742 3725 ---- ---- ---- ---- 15.066 +.108 14.958 3750 ---- ---- ---- ---- 15.283 +.108 15.175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2152 3167 33864 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.109 -.227 5.336 1875 ---- ---- ---- ---- 4.859 -.227 5.086 1900 ---- ---- ---- ---- 4.609 -.227 4.836 1925 ---- ---- ---- ---- 4.359 -.227 4.586 1950 ---- ---- ---- ---- 4.110 -.226 4.336 1975 ---- ---- ---- ---- 3.860 -.226 4.086 2000 ---- ---- ---- ---- 3.610 -.226 3.836 2025 ---- ---- ---- ---- 3.360 -.226 3.586 2050 ---- ---- ---- ---- 3.110 -.226 3.336 2075 ---- ---- ---- ---- 2.860 -.227 3.087 2100 ---- ---- ---- ---- 2.611 -.226 2.837 2125 ---- ---- ---- ---- 2.361 -.227 2.588 2150 ---- ---- ---- ---- 2.112 -.227 2.339 1 2175 ---- ---- ---- ---- 1.863 -.227 2.090 5 6 2200 ---- ---- ---- ---- 1.616 -.226 1.842 4 2 2225 ---- ---- 1.218A 1.218A 1.370 -.226 1.596 2 1 2250 ---- ---- .987A .987A 1.131 -.223 1.354 2 2255 ---- ---- ---- ---- 1.084 -.223 1.307 2260 ---- ---- .953A .953A 1.038 -.222 1.260 2265 ---- ---- .902A .902A .992 -.221 1.213 2270 ---- ---- .859A .859A .947 -.219 1.166 2275 ---- 1.195B .768A .768A .903 -.218 1.121 1 4 2280 ---- ---- .777A .777A .859 -.216 12 1.075 2285 ---- ---- .738A .738A .816 -.214 1.030 2290 ---- ---- .700A .700A .775 -.211 .986 2295 ---- ---- .663A .663A .734 -.208 .942 2300 ---- 1.153B .572A .572A .694 -.206 12 .900 1 3 2305 ---- ---- .593A .593A .655 -.202 .857 2310 ---- .842B .507A .507A .617 -.199 .816 2315 ---- .838B .474A .474A .580 -.195 .775 2320 ---- .838B .445A .445A .544 -.192 .736 2325 .490 .920B .408A .408A .510 -.187 10 .697 119 59 2330 ---- .806B .380A .380A .477 -.182 .659 2 2335 ---- .761B .352A .352A .445 -.177 .622 4 2340 ---- .717B .327A .327A .414 -.172 .586 5 2345 .325 .674B .300A .409B .384 -.168 2 .552 2 2350 .650 .701B .276A .701B .356 -.162 2 .518 19 6 2355 .323 .589B .254A .414B .329 -.157 16 .486 25 35 2360 .310 .549B .233A .460B .303 -.151 56 .454 2 3 2365 .248 .510B .211A .251A .278 -.146 2 .424 4 2370 ---- .472B .193A .193A .254 -.141 5 .395 6 2375 .241 .505B .176A .505B .232 -.136 6 .368 5 164 2380 .182 .460B .160A .457B .211 -.130 2 .341 1 9 2385 .207 .431B .144A .429B .192 -.124 3 .316 30 110 2390 .154 .399B .129A .150A .174 -.118 2 .292 5 25 2395 .200 .368B .117A .367B .157 -.113 4 .270 2400 .140 .343B .105A .343B .142 -.107 19 .249 17 240 2405 .112 .315B .096A .109A .128 -.101 2 .229 2410 .102 .288B .086A .288B .115 -.095 3 .210 45 2415 .165 .264B .078A .264B .103 -.090 3 .193 2420 .099 .240B .070A .222B .092 -.085 15 .177 5 141 2425 .215 .217B .063A .190A .083 -.079 21 .162 45 83 2430 .129 .197B .057A .066A .074 -.074 20 .148 20 31 2435 ---- .177B .051A .051A .066 -.069 .135 18 18 2440 ---- .160B .046A .046A .059 -.064 .123 2 2445 .055 .143B .041A .048A .053 -.059 12 .112 10 17 2450 .091 .129B .037A .110A .047 -.054 21 .101 204 192 2455 .114 .115B .033A .115B .042 -.050 10 .092 4 2460 .074 .102B .030A .085B .037 -.046 4 .083 10 11 2465 ---- .091B .027A .027A .033 -.043 .076 6 2470 .058 .080B .024A .080B .029 -.039 2 .068 20 14 2475 .051 .071B .022A .071B .026 -.036 26 .062 120 37 2480 ---- .062B .020A .020A .023 -.033 .056 15 2485 ---- .055B .018A .018A .021 -.029 .050 10 2490 .035 .048B .017A .048B .018 -.027 3 .045 2495 .017 .042B .016A .042B .016 -.025 1 .041 30 2500 .032 .037B .015A .034A .014 -.023 15 .037 6 36 2505 ---- ---- .014A .014A .013 -.020 .033 2510 ---- ---- .012A .012A .011 -.018 .029 3 2515 ---- ---- .011A .011A .010 -.016 .026 6 2520 ---- ---- .011A .011A .009 -.015 .024 2525 ---- ---- .010A .010A .008 -.013 .021 1 2530 ---- ---- .009A .009A .007 -.012 .019 22 2535 ---- ---- .008A .008A .006 -.011 .017 1 2550 ---- ---- .006A .006A .004 -.008 .012 3 66 2575 ---- ---- .004A .004A .002 -.005 .007 16 27 2600 .006 .006 .003A .005 .001 -.004 8 .005 1 25 2625 .004 .004 .002A .004 .001 -.003 3 .004 26 2650 ---- ---- .002A .002A .001 -.002 .003 16 2675 .002 .002 .002 .002 .001 -.002 10 .003 9 46 2700 ---- ---- .001A .001A .001 -.001 .002 27 2725 ---- ---- .001A .001A .001 -.001 .002 6 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 332 725 1655 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 ---- ---- ---- ---- .002 +.001 .001 2 2100 ---- ---- ---- ---- .002 UNCH .002 11 2125 .001 .001 .001 .001 .003 +.001 1 .002 1 10 2150 .002 .002 .002 .002 .004 +.001 1 .003 2 20 2175 .005 .005 .002 .002 .005 +.001 7 .004 1 58 2200 .002 .002 .002 .002 .007 +.001 6 .006 9 38 2225 ---- .015B .004A .015B .012 +.002 8 .010 1 5 2250 ---- .032B .008A .032B .022 +.003 5 .019 5 9 2255 ---- .036B .009A .036B .025 +.004 .021 5 9 2260 .033 .043B .010A .010A .029 +.005 25 .024 2265 .025 .048B .010A .048B .033 +.006 1 .027 1 2270 ---- .055B .011A .055B .038 +.007 .031 9 25 2275 .053 .062B .012A .012A .044 +.009 9 .035 83 2280 .055 .071B .013A .013A .050 +.010 6 .040 13 5 2285 .059 .081B .014A .067B .058 +.013 6 .045 28 16 2290 ---- .091B .016A .091B .066 +.016 .050 16 2295 ---- .103B .018A .103B .075 +.018 .057 9 2300 .070 .116 .017 .017 .085 +.021 47 .064 215 369 2305 .017 .130B .017 .017 .096 +.024 1 .072 25 2310 .083 .144B .025 .025 .108 +.028 12 .080 21 31 2315 ---- .161B .028A .161B .121 +.031 .090 15 2320 .150 .179B .032A .155B .136 +.036 10 .100 30 2325 .133 .199B .035 .035 .151 +.040 10 .111 1 5 2330 .195 .220B .041A .174B .168 +.045 20 .123 43 2335 ---- .243B .047A .243B .186 +.050 .136 12 2340 .221 .266B .053A .053A .205 +.054 4 .151 12 2345 ---- .291B .060A .291B .225 +.059 .166 12 2350 .260 .317B .068A .068A .247 +.065 31 .182 25 2355 .075 .344B .075 .075 .270 +.070 16 .200 1 72 2360 ---- .373B .086A .373B .294 +.076 1 .218 41 2365 .095 .403B .095 .110B .319 +.081 10 .238 1 17 2370 .391 .450 .108 .124B .345 +.086 51 .259 104 2375 .425 .465B .118 .123B .373 +.091 22 .282 13 38 2380 ---- .498B .139A .488B .402 +.097 .305 10 16 2385 ---- .531B .156A .531B .433 +.103 1 .330 5 2390 ---- .546B .174A .546B .465 +.109 3 .356 29 2395 ---- .553B .193A .553B .498 +.114 .384 2400 .499 .648B .207 .220 .533 +.120 32 .413 1 13 2405 ---- .624B .236A .558B .569 +.126 .443 9 2410 .564 .666B .260 .260A .606 +.132 23 .474 2415 ---- .708B .286A .561B .644 +.137 .507 3 2420 .315 .751B .313A .313A .683 +.142 10 .541 7 2425 ---- .856B .340A .856B .724 +.148 .576 2 1 2430 ---- .840B .369A .730B .765 +.153 6 .612 6 10 2435 ---- .885B .404A .768B .807 +.158 .649 2440 ---- .931B .435A .808B .850 +.163 .687 2 2445 ---- .977B .468A .852B .893 +.168 .725 7 2450 1.052 1.080B .500A 1.080B .938 +.173 1 .765 2 6 2455 ---- 1.018B .606A .938B .983 +.177 .806 2460 ---- 1.020B .643A .983B 1.028 +.181 3 .847 6 6 2465 ---- 1.035B .681A .681A 1.074 +.185 .889 2470 ---- 1.037B .720A .720A 1.120 +.188 .932 2475 ---- 1.315B .690A 1.315B 1.167 +.192 .975 3 3 2480 ---- 1.034B .801A .801A 1.214 +.195 1.019 2485 ---- ---- .843A .843A 1.261 +.197 1.064 2490 ---- ---- .886A .886A 1.309 +.200 1.109 2495 ---- ---- .930A .930A 1.357 +.203 1.154 8 2500 ---- 1.452B .905A 1.452B 1.405 +.205 1.200 4 2505 ---- ---- 1.019A 1.019A 1.454 +.208 1.246 2510 ---- ---- ---- ---- 1.502 +.209 1.293 2515 ---- ---- ---- ---- 1.551 +.211 1.340 2520 ---- ---- ---- ---- 1.600 +.213 1.387 2525 ---- 1.471B 1.134A 1.471B 1.649 +.214 1.435 8 2530 ---- ---- ---- ---- 1.698 +.216 1.482 2535 ---- ---- ---- ---- 1.747 +.217 1.530 2550 ---- ---- ---- ---- 1.895 +.219 1.676 11 2575 ---- ---- ---- ---- 2.143 +.222 1.921 1 2600 ---- ---- ---- ---- 2.392 +.224 2.168 1 2625 ---- ---- ---- ---- 2.642 +.225 2.417 2650 ---- ---- ---- ---- 2.892 +.225 2.667 1 2675 ---- ---- ---- ---- 3.142 +.226 2.916 2700 ---- ---- ---- ---- 3.392 +.226 3.166 2725 ---- ---- ---- ---- 3.642 +.227 3.415 2750 ---- ---- ---- ---- 3.892 +.227 3.665 2775 ---- ---- ---- ---- 4.142 +.228 3.914 2800 ---- ---- ---- ---- 4.391 +.227 4.164 2825 ---- ---- ---- ---- 4.641 +.227 4.414 2850 ---- ---- ---- ---- 4.891 +.227 4.664 2875 ---- ---- ---- ---- 5.141 +.227 4.914 2900 ---- ---- ---- ---- 5.391 +.227 5.164 2925 ---- ---- ---- ---- 5.641 +.227 5.414 TOTAL EST.VOL VOLUME OPEN INT TOTAL 389 356 1319 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.109 -.227 5.336 1875 ---- ---- ---- ---- 4.859 -.227 5.086 1900 ---- ---- ---- ---- 4.609 -.227 4.836 1925 ---- ---- ---- ---- 4.359 -.227 4.586 1950 ---- ---- ---- ---- 4.109 -.227 4.336 1975 ---- ---- ---- ---- 3.859 -.227 4.086 2000 ---- ---- ---- ---- 3.610 -.226 3.836 2025 ---- ---- ---- ---- 3.360 -.226 3.586 2050 ---- ---- ---- ---- 3.112 -.225 3.337 2075 ---- ---- ---- ---- 2.864 -.225 3.089 2100 ---- ---- ---- ---- 2.617 -.224 2.841 2125 ---- ---- ---- ---- 2.371 -.223 2.594 2150 ---- ---- ---- ---- 2.128 -.221 2.349 2175 ---- ---- 1.739A 1.739A 1.887 -.220 2.107 1 2200 ---- 1.956B 1.507A 1.507A 1.651 -.217 1.868 2225 ---- 1.908B 1.284A 1.284A 1.422 -.213 1.635 2 2250 ---- 1.674B 1.075A 1.075A 1.204 -.206 1.410 1 2255 ---- 1.368B 1.096A 1.096A 1.162 -.204 1.366 2260 ---- ---- 1.057A 1.057A 1.121 -.201 1.322 2265 ---- 1.325B 1.018A 1.018A 1.080 -.199 1.279 2270 ---- 1.319B .980A .980A 1.040 -.197 1.237 2275 ---- 1.443B .880A .880A 1.000 -.195 1.195 2280 ---- 1.323B .906A .906A .962 -.192 1.154 2285 ---- 1.287B .871A .871A .923 -.190 1.113 2290 ---- 1.242B .836A .836A .886 -.187 1.073 2295 ---- 1.198B .745A .745A .850 -.184 1.034 2 2300 ---- 1.223B .708A .708A .814 -.181 .995 2305 ---- 1.113B .680A .680A .779 -.178 .957 2 2310 ---- 1.070B .649A .649A .745 -.175 .920 2315 ---- 1.028B .619A .619A .711 -.172 .883 2320 ---- .987B .585A .585A .679 -.169 .848 2325 ---- 1.016B .555A .555A .647 -.166 .813 60 15 2330 ---- .907B .528A .528A .616 -.162 .778 10 12 2335 ---- .867B .500A .500A .586 -.159 .745 11 12 2340 ---- .828B .475A .475A .557 -.156 .713 2345 ---- .790B .450A .450A .529 -.152 .681 2350 .435 .825B .427A .801B .502 -.148 12 .650 16 13 2355 .465 .732B .404A .729B .476 -.144 1 .620 2360 ---- .728B .383A .383A .450 -.141 .591 2365 .430 .715B .362A .706B .426 -.137 3 .563 5 5 2370 ---- .681B .340A .340A .403 -.133 .536 10 2375 .612 .654B .322A .632B .380 -.130 1 .510 26 38 2380 .344 .615B .303A .614B .359 -.125 25 .484 2385 ---- .585B .286A .286A .339 -.121 .460 20 2390 ---- .565B .268A .268A .319 -.117 .436 10 2395 ---- .536B .253A .253A .301 -.112 .413 2400 .293 .509B .238A .261A .283 -.109 1 .392 50 51 2405 ---- .481B .224A .224A .266 -.105 .371 2410 ---- .457B .209A .209A .250 -.100 .350 2415 ---- .431B .196A .196A .235 -.096 .331 10 10 2420 ---- .408B .184A .184A .221 -.092 .313 7 2425 ---- .386B .173A .173A .208 -.087 .295 300 2430 ---- .364B .163A .163A .195 -.083 .278 2 2435 ---- .343B .153A .153A .183 -.079 .262 1 2440 ---- .323B .144A .144A .172 -.075 .247 3 2445 ---- .304B .135A .135A .161 -.072 .233 2450 .175 .285B .126A .126A .151 -.068 44 .219 1 4 2455 ---- .268B .119A .119A .141 -.065 .206 2460 ---- .251B .112A .112A .132 -.061 .193 2465 ---- .236B .105A .105A .124 -.058 .182 2470 ---- .221B .098A .098A .116 -.055 .171 48 2475 ---- .207B .092A .092A .109 -.051 .160 6 2480 ---- .196B .087A .087A .102 -.048 .150 2485 ---- .183B .082A .082A .095 -.046 .141 2490 ---- .171B .076A .076A .089 -.043 .132 2495 ---- .160B .071A .071A .083 -.041 .124 2500 ---- .150B .068A .068A .078 -.038 .116 2 3 2505 ---- .140B .064A .064A .073 -.036 .109 2510 .110 .130B .060A .106A .068 -.034 10 .102 2515 ---- .122B .056A .056A .064 -.032 .096 2520 ---- .114B .053A .053A .060 -.030 .090 2525 .085 .106B .050A .106B .056 -.028 6 .084 2530 ---- .099B .047A .047A .052 -.027 .079 2535 ---- .092B .043A .043A .049 -.025 .074 10 2550 .045 .075B .037A .075B .040 -.022 2 .062 32 2575 ---- .053B .028A .028A .030 -.016 .046 2600 .021 .036B .021 .036B .023 -.011 1 .034 2625 .014 .025B .014 .025B .018 -.008 22 .026 2650 ---- ---- .016A .016A .014 -.006 .020 2675 .008 .012 .008 .012 .011 -.005 13 .016 2700 .009 .010 .008A .009A .009 -.004 6 .013 2725 ---- ---- .010A .010A .008 -.003 .011 2750 ---- ---- ---- ---- .007 -.002 .009 2775 ---- ---- ---- ---- .006 -.001 .007 2800 ---- ---- ---- ---- .005 -.001 .006 8 2825 ---- ---- ---- ---- .004 -.001 .005 14 2850 ---- ---- ---- ---- .004 UNCH .004 2875 ---- ---- ---- ---- .003 -.001 .004 2900 ---- ---- ---- ---- .003 UNCH .003 2925 ---- ---- ---- ---- .003 UNCH .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 191 642 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 UNCH .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .003 +.001 .002 15 2050 ---- ---- ---- ---- .005 +.002 .003 2075 ---- ---- ---- ---- .007 +.002 .005 1 4 2100 ---- ---- ---- ---- .010 +.003 .007 3 2125 .010 .012B .005 .005 .014 +.004 17 .010 2 2150 ---- .019B .007A .019B .020 +.005 .015 2175 .010 .031B .009 .009 .030 +.007 8 .023 2 2200 ---- .048B .021A .048B .044 +.010 .034 50 52 2225 ---- .076B .029A .076B .065 +.015 .050 14 2250 .043 .117B .042A .042A .096 +.021 4 .075 3 10 2255 ---- .127B .045A .127B .104 +.023 .081 2260 ---- .137B .049A .137B .113 +.025 .088 2265 ---- .149B .053A .149B .122 +.027 .095 2270 ---- .160B .057A .160B .132 +.030 .102 2275 ---- .173B .062A .173B .142 +.032 .110 1 4 2280 ---- .186B .067A .186B .153 +.034 .119 16 16 2285 ---- .200B .072A .200B .165 +.037 .128 3 2290 ---- .215B .078A .215B .178 +.040 .138 9 10 2295 ---- .231B .085A .231B .191 +.042 .149 2300 .218 .247B .092A .247B .205 +.045 9 .160 8 257 2305 ---- .265B .099A .265B .220 +.048 .172 10 12 2310 ---- .283B .107A .283B .236 +.051 42 .185 5 2315 ---- .302B .115A .302B .253 +.055 .198 4 4 2320 ---- .321B .124A .321B .270 +.058 .212 2325 .240 .342B .134A .342B .288 +.061 1 .227 21 2330 ---- .365B .144A .365B .307 +.064 .243 1 2335 ---- .389B .155A .389B .327 +.067 .260 2340 ---- .413B .167A .413B .348 +.071 .277 3 2345 ---- .438B .180A .438B .370 +.075 .295 4 2350 .194 .464B .194 .208B .393 +.078 10 .315 131 2355 ---- .491B .208A .491B .417 +.082 .335 2360 ---- .519B .225A .519B .441 +.085 .356 3 2365 ---- .547B .241A .547B .467 +.090 .377 2370 ---- .577B .258A .577B .494 +.094 .400 28 2375 ---- .608B .276A .608B .521 +.097 .424 2380 ---- .633B .295A .632B .550 +.102 .448 2385 .606 .666B .315A .315A .579 +.105 3 .474 110 2390 ---- .699B .336A .692B .610 +.110 .500 2395 ---- .734B .357A .732B .641 +.114 .527 10 2400 ---- .774B .380A .774B .674 +.119 .555 48 2405 ---- .795B .404A .794B .707 +.123 .584 1 2410 ---- .819B .429A .819B .741 +.127 .614 2415 ---- .832B .454A .829B .776 +.131 .645 2420 ---- .851B .481A .832B .812 +.136 .676 2425 ---- .962B .508A .962B .848 +.139 .709 2 2430 ---- .933B .536A .838B .885 +.143 .742 2435 ---- .973B .565A .846B .923 +.147 .776 2440 ---- 1.015B .595A .845B .962 +.152 .810 2445 ---- 1.056B .625A .625A 1.001 +.155 .846 2450 ---- 1.165B .657A 1.165B 1.041 +.159 .882 2455 ---- 1.141B .695A .695A 1.082 +.163 .919 12 2460 ---- 1.185B .728A .728A 1.123 +.167 .956 2465 ---- 1.228B .763A .763A 1.164 +.169 .995 2470 ---- 1.273B .798A .798A 1.206 +.172 1.034 2475 ---- 1.383B .828A 1.383B 1.249 +.176 1.073 2480 ---- 1.362B .936A .936A 1.291 +.178 1.113 2485 ---- 1.407B .973A .973A 1.335 +.181 1.154 2490 ---- 1.453B 1.011A 1.011A 1.379 +.184 1.195 2495 ---- 1.498B 1.049A 1.049A 1.423 +.186 1.237 2500 ---- 1.608B 1.018A 1.608B 1.467 +.188 1.279 2505 ---- 1.542B 1.128A 1.128A 1.512 +.190 1.322 2510 ---- 1.551B 1.169A 1.169A 1.558 +.193 1.365 2515 ---- 1.565B 1.210A 1.210A 1.603 +.194 1.409 2520 ---- 1.588B 1.252A 1.252A 1.649 +.196 1.453 2525 ---- 1.840B 1.223A 1.840B 1.695 +.198 1.497 2 4 2530 ---- 1.563B 1.336A 1.336A 1.742 +.200 1.542 2535 ---- ---- 1.380A 1.380A 1.788 +.201 1.587 2550 ---- 2.079B 1.441A 2.079B 1.930 +.206 1.724 4 1 2575 ---- 2.293B 1.668A 2.293B 2.169 +.211 1.958 2600 ---- 2.364B 1.902A 2.364B 2.412 +.216 2.196 2625 ---- ---- 2.140A 2.140A 2.657 +.219 2.438 2 2650 ---- ---- ---- ---- 2.903 +.221 2.682 2 2675 ---- ---- ---- ---- 3.150 +.222 2.928 2700 ---- ---- ---- ---- 3.398 +.224 3.174 2725 ---- ---- ---- ---- 3.647 +.225 3.422 2750 ---- ---- ---- ---- 3.895 +.225 3.670 2775 ---- ---- ---- ---- 4.144 +.226 3.918 2800 ---- ---- ---- ---- 4.393 +.226 4.167 2825 ---- ---- ---- ---- 4.643 +.227 4.416 2850 ---- ---- ---- ---- 4.892 +.226 4.666 2875 ---- ---- ---- ---- 5.142 +.227 4.915 2900 ---- ---- ---- ---- 5.392 +.227 5.165 2925 ---- ---- ---- ---- 5.641 +.227 5.414 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 108 796 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.109 -.227 5.336 1875 ---- ---- ---- ---- 4.859 -.227 5.086 1900 ---- ---- ---- ---- 4.609 -.227 4.836 1925 ---- ---- ---- ---- 4.360 -.226 4.586 1950 ---- ---- ---- ---- 4.111 -.225 4.336 1975 ---- ---- ---- ---- 3.862 -.225 4.087 2000 ---- ---- ---- ---- 3.614 -.224 3.838 2025 ---- ---- ---- ---- 3.367 -.223 3.590 2050 ---- ---- ---- ---- 3.122 -.221 3.343 2075 ---- ---- ---- ---- 2.877 -.221 3.098 2100 ---- ---- 2.484A 2.484A 2.635 -.219 2.854 2125 ---- ---- 2.248A 2.248A 2.396 -.216 2.612 2150 ---- 2.512B 2.016A 2.016A 2.160 -.214 2.374 2175 ---- 2.421B 1.791A 1.791A 1.930 -.210 2.140 2200 ---- 2.185B 1.572A 1.572A 1.707 -.205 1.912 2225 ---- 1.954B 1.368A 1.368A 1.493 -.199 1.692 2250 ---- 1.732B 1.174A 1.174A 1.292 -.189 1.481 2255 ---- 1.618B 1.218A 1.218A 1.253 -.188 1.441 2260 ---- 1.575B 1.183A 1.183A 1.215 -.185 1.400 2265 ---- 1.532B 1.148A 1.148A 1.177 -.184 1.361 2270 ---- 1.490B 1.114A 1.114A 1.140 -.182 1.322 2275 ---- 1.517B .995A .995A 1.104 -.179 1.283 2280 ---- 1.406B .965A .965A 1.068 -.177 1.245 2285 ---- 1.365B .931A .931A 1.033 -.174 1.207 2290 ---- 1.325B .899A .899A .998 -.172 1.170 2295 ---- 1.285B .867A .867A .964 -.170 1.134 2300 ---- 1.313B .834A .834A .931 -.167 1.098 2 2305 ---- 1.206B .806A .806A .899 -.164 1.063 2310 ---- 1.167B .777A .777A .867 -.162 1.029 2315 ---- 1.130B .745A .745A .836 -.159 .995 2320 ---- 1.093B .719A .719A .805 -.157 .962 2325 ---- 1.123B .690A .690A .776 -.153 .929 2330 ---- 1.020B .664A .664A .747 -.150 .897 2335 ---- .984B .640A .640A .719 -.147 .866 2340 ---- .962B .615A .615A .691 -.144 .835 2345 ---- .963B .590A .590A .664 -.142 .806 2350 .909 .948B .565A .926B .638 -.138 7 .776 3 7 2355 ---- .912B .544A .544A .613 -.135 .748 2360 ---- .879B .520A .520A .588 -.132 .720 2365 ---- .847B .500A .500A .564 -.129 .693 2370 ---- .817B .478A .478A .541 -.126 .667 2375 .455 .790B .455 .790B .519 -.122 6 .641 8 12 2380 ---- .758B .439A .439A .497 -.119 .616 20 2385 ---- .732B .420A .420A .476 -.116 .592 2390 ---- .704B .401A .401A .455 -.113 .568 2395 ---- .677B .382A .382A .436 -.109 .545 2400 .628 .651B .365A .633B .417 -.106 13 .523 25 176 2405 ---- .625B .350A .350A .398 -.103 .501 2410 ---- .601B .333A .333A .381 -.099 .480 2415 ---- .576B .318A .318A .364 -.096 .460 2420 .398 .553B .305A .553B .347 -.094 6 .441 2425 ---- .529B .291A .291A .332 -.090 .422 2430 ---- .508B .278A .278A .317 -.087 .404 2435 ---- .487B .264A .264A .302 -.084 .386 2440 ---- .466B .252A .252A .288 -.081 .369 2445 ---- .446B .241A .241A .275 -.078 .353 2450 ---- .426B .230A .230A .262 -.075 .337 30 2455 ---- .408B .220A .220A .250 -.072 .322 2460 ---- .390B .210A .210A .238 -.070 .308 2465 ---- .372B .200A .200A .227 -.067 .294 2470 ---- .356B .190A .190A .216 -.064 .280 50 2475 ---- .340B .181A .181A .206 -.061 .267 2480 ---- .325B .173A .173A .196 -.059 .255 1 2485 ---- .310B .164A .164A .187 -.056 .243 2490 ---- .296B .157A .157A .178 -.054 .232 2495 ---- .283B .149A .149A .170 -.051 .221 2500 ---- .270B .142A .142A .162 -.049 .211 2525 ---- .211B .112A .112A .127 -.039 .166 2550 ---- .165B .087A .087A .100 -.030 .130 2575 ---- .128B .069A .069A .079 -.023 .102 2600 .067 .100B .055A .100B .063 -.018 22 .081 2625 ---- .077B .044A .044A .051 -.013 .064 2650 ---- .059B .036A .036A .041 -.010 .051 2675 ---- .045B .030A .030A .034 -.007 .041 2700 ---- .035B .026A .026A .028 -.005 .033 2725 ---- ---- .022A .022A .023 -.004 .027 2750 ---- ---- .019A .019A .019 -.003 .022 2775 ---- ---- .017A .017A .016 -.003 .019 2800 ---- ---- ---- ---- .014 -.001 .015 2825 ---- ---- ---- ---- .012 -.001 .013 2850 ---- ---- ---- ---- .010 -.001 .011 2875 ---- ---- ---- ---- .009 UNCH .009 2900 ---- ---- ---- ---- .008 UNCH .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 36 298 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 +.001 .001 1900 ---- ---- ---- ---- .003 +.002 .001 1925 ---- ---- ---- ---- .004 +.002 .002 1950 ---- ---- ---- ---- .005 +.002 .003 1975 ---- ---- ---- ---- .007 +.003 .004 2000 ---- ---- ---- ---- .009 +.003 .006 2025 ---- .009B ---- .009B .012 +.004 .008 2050 ---- .013B ---- .013B .017 +.006 .011 2075 ---- .019B .015A .019B .022 +.006 .016 2100 ---- .028B .019A .028B .030 +.008 .022 2125 ---- .040B .025A .040B .040 +.010 .030 2150 ---- .058B .032A .058B .055 +.013 .042 2175 ---- .082B .041A .082B .074 +.017 .057 2200 ---- .115B .056A .115B .101 +.022 .079 25 25 2225 ---- .157B .075A .157B .137 +.029 .108 2250 ---- .213B .103A .213B .184 +.036 .148 11 2255 ---- .226B .109A .226B .196 +.039 .157 2260 ---- .238B .116A .238B .207 +.040 .167 2265 ---- .253B .123A .253B .220 +.043 .177 2270 ---- .268B .130A .268B .232 +.044 .188 2275 ---- .283B .138A .283B .246 +.047 .199 10 1 2280 ---- .299B .146A .299B .260 +.049 .211 2285 ---- .315B .155A .315B .275 +.052 .223 2290 ---- .333B .164A .333B .290 +.054 .236 2295 ---- .350B .174A .350B .306 +.056 .250 2300 ---- .369B .184A .369B .323 +.059 .264 104 2305 ---- .390B .195A .390B .341 +.062 .279 2310 ---- .409B .207A .409B .359 +.065 .294 2315 ---- .431B .219A .431B .378 +.068 .310 2320 ---- .453B .231A .453B .397 +.070 .327 6 2325 ---- .476B .244A .476B .417 +.073 .344 30 2330 ---- .499B .259A .499B .438 +.076 .362 2335 ---- .523B .272A .523B .460 +.079 .381 2340 ---- .548B .288A .548B .482 +.082 .400 2345 ---- .574B .304A .574B .505 +.085 .420 2350 ---- .601B .320A .601B .529 +.088 .441 3 2355 ---- .627B .339A .627B .554 +.092 .462 2360 ---- .654B .357A .654B .579 +.095 .484 15 2365 ---- .683B .376A .683B .605 +.098 .507 5 2370 .576 .712B .395A .395A .632 +.101 73 .531 1 8 2375 ---- .742B .415A .742B .659 +.104 .555 2380 ---- .773B .436A .773B .687 +.107 .580 2385 ---- .804B .457A .803B .716 +.111 .605 2390 ---- .836B .479A .834B .746 +.114 .632 2395 ---- .868B .502A .867B .776 +.117 .659 2400 ---- .902B .526A .902B .807 +.121 .686 2405 ---- .935B .550A .935B .839 +.124 .715 2410 ---- .970B .575A .969B .871 +.127 .744 2415 ---- 1.005B .601A 1.004B .904 +.130 .774 2420 ---- 1.040B .628A 1.039B .937 +.133 .804 2425 ---- 1.077B .655A 1.077B .972 +.137 .835 2430 ---- 1.087B .683A 1.087B 1.006 +.139 .867 2435 ---- 1.101B .711A 1.101B 1.042 +.143 .899 2440 ---- 1.123B .740A 1.101B 1.078 +.146 .932 2445 ---- 1.161B .770A 1.106B 1.114 +.148 .966 2450 ---- 1.266B .801A 1.266B 1.152 +.152 1.000 2455 ---- 1.242B .832A 1.109B 1.189 +.154 1.035 2460 ---- 1.280B .871A 1.112B 1.228 +.158 1.070 2465 ---- 1.320B .900A 1.111B 1.266 +.160 1.106 2470 ---- 1.362B .933A .933A 1.305 +.162 1.143 2475 ---- 1.467B .962A 1.467B 1.345 +.165 1.180 2480 ---- 1.445B 1.003A 1.003A 1.385 +.168 1.217 2485 ---- 1.488B 1.037A 1.037A 1.426 +.170 1.256 2490 ---- 1.531B 1.071A 1.071A 1.467 +.173 1.294 2495 ---- 1.574B 1.107A 1.107A 1.509 +.176 1.333 2500 ---- 1.680B 1.139A 1.680B 1.550 +.177 1.373 2525 ---- 1.900B 1.330A 1.900B 1.765 +.188 1.577 2550 ---- 2.126B 1.533A 2.126B 1.988 +.197 1.791 2575 ---- 2.357B 1.745A 2.357B 2.217 +.204 2.013 2600 ---- 2.594B 1.965A 2.594B 2.450 +.209 2.241 2625 ---- 2.833B 2.192A 2.832B 2.688 +.214 2.474 2650 ---- 3.072B 2.424A 3.072B 2.928 +.217 2.711 2675 ---- 3.145B 2.660A 3.145B 3.170 +.219 2.951 2700 ---- ---- 2.900A 2.900A 3.414 +.221 3.193 2725 ---- ---- ---- ---- 3.659 +.222 3.437 2750 ---- ---- ---- ---- 3.906 +.224 3.682 2775 ---- ---- ---- ---- 4.153 +.225 3.928 2800 ---- ---- ---- ---- 4.400 +.226 4.174 2825 ---- ---- ---- ---- 4.648 +.226 4.422 2850 ---- ---- ---- ---- 4.896 +.226 4.670 2875 ---- ---- ---- ---- 5.145 +.227 4.918 2900 ---- ---- ---- ---- 5.394 +.227 5.167 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 36 208 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.062 -.229 5.291 1900 ---- ---- ---- ---- 4.812 -.229 5.041 1925 ---- ---- ---- ---- 4.563 -.228 4.791 1950 ---- ---- ---- ---- 4.315 -.227 4.542 1975 ---- ---- ---- ---- 4.068 -.226 4.294 2000 ---- ---- ---- ---- 3.821 -.225 4.046 2025 ---- ---- ---- ---- 3.575 -.224 3.799 2050 ---- ---- ---- ---- 3.331 -.223 3.554 2075 ---- ---- ---- ---- 3.089 -.221 3.310 2100 ---- ---- 2.700A 2.700A 2.850 -.218 3.068 2125 ---- 2.930B 2.465A 2.465A 2.613 -.216 2.829 2150 ---- 2.871B 2.238A 2.238A 2.381 -.212 2.593 2175 ---- 2.635B 2.015A 2.015A 2.154 -.208 2.362 2200 ---- 2.402B 1.800A 1.800A 1.934 -.202 2.136 2225 ---- 2.175B 1.596A 1.596A 1.722 -.196 1.918 2250 ---- 1.956B 1.404A 1.404A 1.521 -.188 1.709 2275 ---- 1.745B 1.223A 1.223A 1.332 -.179 1.511 2280 ---- ---- ---- ---- 1.295 -.177 1.472 2285 ---- ---- ---- ---- 1.260 -.175 1.435 2290 ---- ---- ---- ---- 1.224 -.173 1.397 2295 ---- ---- ---- ---- 1.190 -.171 1.361 2300 ---- 1.543B 1.056A 1.056A 1.156 -.168 1.324 2305 ---- ---- ---- ---- 1.122 -.167 1.289 2310 ---- ---- ---- ---- 1.089 -.165 1.254 2315 ---- ---- ---- ---- 1.057 -.162 1.219 2320 ---- ---- ---- ---- 1.025 -.160 1.185 2325 ---- 1.353B .905A .905A .994 -.158 1.152 2330 ---- ---- .876A .876A .963 -.156 1.119 2335 ---- ---- .850A .850A .933 -.154 1.087 2340 ---- ---- .822A .822A .904 -.151 1.055 2345 ---- ---- .796A .796A .875 -.149 1.024 2350 ---- 1.176B .771A .771A .847 -.146 .993 2355 ---- ---- .744A .744A .820 -.143 .963 2360 ---- ---- .720A .720A .793 -.141 .934 2365 ---- ---- .696A .696A .767 -.138 .905 2370 ---- .891B .672A .672A .741 -.136 .877 2375 ---- 1.012B .650A .650A .716 -.134 .850 2380 ---- .903B .628A .628A .692 -.130 .822 2385 ---- .889B .606A .606A .669 -.127 .796 2390 ---- .889B .585A .585A .646 -.124 .770 2395 ---- .889B .563A .563A .623 -.122 .745 2400 ---- .865B .543A .543A .602 -.118 .720 2405 ---- .838B .521A .521A .580 -.116 .696 2410 ---- .811B .503A .503A .560 -.112 .672 2415 ---- .785B .486A .486A .540 -.109 .649 2420 ---- .760B .468A .468A .521 -.106 .627 2425 ---- .735B .451A .451A .502 -.103 .605 2430 ---- .711B .433A .433A .484 -.100 .584 2435 ---- .687B .417A .417A .466 -.097 .563 2440 ---- .664B .403A .403A .449 -.094 .543 2445 ---- .642B .387A .387A .433 -.091 .524 2450 ---- .620B .372A .372A .417 -.088 1 .505 1 2455 ---- .599B .358A .358A .401 -.085 .486 2460 ---- .578B .345A .345A .386 -.082 .468 2465 ---- .558B .332A .332A .372 -.079 .451 2470 ---- .538B .319A .319A .358 -.076 .434 2475 ---- .519B .307A .307A .344 -.074 .418 2480 ---- .502B .296A .296A .331 -.072 .403 2485 ---- .484B .286A .286A .318 -.070 .388 2490 ---- .466B .274A .274A .306 -.067 .373 2495 ---- .450B .264A .264A .294 -.065 .359 2500 .400 .433B .254A .381A .283 -.062 5 .345 2505 ---- ---- ---- .246A .272 ---- ---- 2525 ---- .359B .210A .210A .231 -.053 .284 2550 ---- .295B .173A .173A .189 -.045 1 .234 2575 ---- .243B .142A .142A .155 -.037 .192 2600 ---- .199B .116A .116A .127 -.031 .158 2625 ---- .162B .097A .097A .105 -.025 .130 2650 ---- .130B .080A .080A .087 -.020 .107 2675 ---- .106B .067A .067A .072 -.017 .089 2700 ---- .086B .056A .056A .061 -.013 .074 2725 ---- .069B .049A .049A .051 -.011 .062 2750 ---- .057B .043A .043A .043 -.009 .052 2775 ---- .048B .038A .038A .037 -.006 .043 2800 .045 .045 .033A .044 .032 -.005 13 .037 2825 ---- .034B .030A .030A .028 -.003 .031 2850 ---- .029B ---- .029B .024 -.002 .026 2875 ---- .025B ---- .025B .021 -.002 .023 2900 ---- .021B ---- .021B .018 -.001 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1875 ---- ---- ---- ---- .004 +.001 .003 1900 ---- ---- ---- ---- .005 +.002 .003 1925 ---- ---- ---- ---- .006 +.001 .005 1950 ---- ---- ---- ---- .009 +.003 .006 1975 ---- ---- ---- ---- .011 +.003 .008 2000 ---- ---- ---- ---- .015 +.004 .011 2025 ---- .016B ---- .016B .019 +.005 .014 2050 ---- .022B ---- .022B .025 +.006 .019 2075 ---- .030B .024A .030B .033 +.008 .025 2100 ---- .042B .030A .042B .043 +.010 .033 2125 ---- .058B .037A .058B .056 +.012 .044 2150 ---- .078B .046A .078B .074 +.016 .058 2175 ---- .105B .059A .105B .096 +.020 .076 2200 ---- .140B .077A .140B .126 +.026 .100 2225 ---- .184B .101A .184B .164 +.033 .131 2250 ---- .240B .130A .240B .212 +.040 .172 20 20 2275 ---- .308B .169A .308B .272 +.049 .223 2280 ---- .323B .177A .323B .286 +.052 .234 2285 ---- .338B .187A .338B .300 +.053 .247 2290 ---- .354B .197A .353B .315 +.056 .259 2295 ---- .371B .207A .370B .330 +.058 .272 2300 ---- .389B .217A .388B .346 +.060 .286 2305 ---- .407B .228A .406B .362 +.062 .300 2310 ---- .426B .239A .425B .379 +.064 .315 2315 ---- .445B .252A .445B .396 +.066 .330 2320 ---- .465B .265A .465B .414 +.068 .346 2325 ---- .486B .278A .486B .433 +.070 .363 2330 ---- .508B .291A .507B .452 +.072 .380 2335 ---- .530B .305A .529B .472 +.075 .397 2340 ---- .552B .320A .552B .493 +.077 .416 2345 ---- .576B .335A .576B .514 +.080 .434 2350 ---- .600B .351A .600B .536 +.082 .454 2355 ---- .624B .368A .624B .558 +.084 .474 2360 ---- .650B .385A .650B .581 +.087 .494 2365 ---- .675B .403A .675B .605 +.090 .515 2370 ---- .702B .422A .702B .629 +.092 .537 2375 ---- .729B .442A .729B .654 +.095 .559 2380 ---- .757B .461A .757B .680 +.098 .582 2385 ---- .786B .481A .786B .706 +.100 .606 2390 ---- .814B .502A .813B .733 +.103 .630 2395 ---- .844B .523A .844B .761 +.107 .654 2400 ---- .874B .545A .874B .789 +.110 .679 2405 ---- .905B .567A .905B .818 +.113 .705 2410 ---- .936B .590A .936B .847 +.116 .731 2415 ---- .968B .614A .968B .877 +.119 .758 2420 ---- .996B .638A .996B .908 +.122 .786 2425 ---- 1.033B .663A 1.032B .939 +.125 .814 2430 ---- 1.004B .689A 1.004B .971 +.129 .842 2435 ---- 1.004B .714A 1.003B 1.003 +.132 .871 2440 ---- 1.008B .741A 1.008B 1.036 +.135 .901 2445 ---- 1.015B .769A 1.015B 1.069 +.138 .931 2450 ---- 1.206B .796A 1.206B 1.103 +.141 .962 2455 ---- ---- .825A .825A 1.137 +.143 .994 2460 ---- ---- .854A .854A 1.172 +.146 1.026 2465 ---- ---- .883A .883A 1.208 +.149 1.059 2470 ---- ---- .913A .913A 1.243 +.151 1.092 2475 ---- 1.392B .944A 1.392B 1.280 +.154 1.126 2480 ---- ---- .975A .975A 1.316 +.156 1.160 2485 ---- ---- 1.007A 1.007A 1.354 +.159 1.195 2490 ---- ---- ---- ---- 1.391 +.161 1.230 2495 ---- ---- ---- ---- 1.429 +.163 1.266 2500 ---- 1.586B 1.106A 1.586B 1.468 +.166 1.302 2505 ---- ---- ---- 1.374A 1.507 ---- ---- 2525 ---- 1.790B 1.280A 1.789B 1.666 +.176 1.490 2550 ---- 2.002B 1.465A 2.002B 1.873 +.184 1.689 2575 ---- 2.222B 1.661A 2.222B 2.088 +.191 1.897 2600 ---- 2.447B 1.865A 2.447B 2.310 +.198 2.112 2625 ---- 2.677B 2.077A 2.677B 2.537 +.203 2.334 2650 ---- 2.911B 2.295A 2.911B 2.769 +.208 2.561 2675 ---- 3.150B 2.520A 3.150B 3.004 +.212 2.792 2700 ---- 3.390B 2.750A 3.390B 3.242 +.216 3.026 2725 ---- 3.630B 2.984A 3.630B 3.482 +.218 3.264 2750 ---- 3.785B 3.220A 3.785B 3.724 +.220 3.504 2775 ---- 3.819B 3.460A 3.819B 3.968 +.223 3.745 2800 ---- ---- 3.700A 3.700A 4.212 +.224 3.988 2825 ---- ---- ---- ---- 4.458 +.226 4.232 2850 ---- ---- ---- ---- 4.704 +.226 4.478 2875 ---- ---- ---- ---- 4.951 +.227 4.724 2900 ---- ---- ---- ---- 5.198 +.228 4.970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.109 -.228 5.337 1875 ---- ---- ---- ---- 4.859 -.228 5.087 1900 ---- ---- ---- ---- 4.609 -.228 4.837 1925 ---- ---- ---- ---- 4.359 -.228 4.587 1950 ---- ---- ---- ---- 4.109 -.228 4.337 1975 ---- ---- ---- ---- 3.859 -.228 4.087 2000 ---- ---- ---- ---- 3.609 -.228 3.837 2025 ---- ---- ---- ---- 3.359 -.228 3.587 2050 ---- ---- ---- ---- 3.109 -.228 3.337 2075 ---- ---- ---- ---- 2.859 -.228 3.087 2100 ---- ---- ---- ---- 2.609 -.228 2.837 2125 ---- ---- ---- ---- 2.359 -.228 2.587 2150 ---- ---- ---- ---- 2.109 -.228 2.337 2175 ---- ---- ---- ---- 1.859 -.228 2.087 2200 ---- ---- ---- ---- 1.609 -.228 1.837 1 2225 ---- ---- ---- ---- 1.359 -.228 1.587 2 2240 ---- ---- ---- ---- 1.209 -.228 1.437 2245 ---- ---- ---- ---- 1.159 -.228 1.387 2250 ---- ---- ---- ---- 1.109 -.228 1.337 2255 ---- ---- ---- ---- 1.059 -.228 1.287 2260 ---- ---- ---- ---- 1.009 -.228 1.237 2265 ---- ---- ---- ---- .959 -.228 1.187 2270 ---- ---- ---- ---- .909 -.228 1.137 2275 ---- ---- ---- ---- .859 -.228 1.087 2 2280 ---- ---- ---- ---- .809 -.228 1.037 2285 ---- ---- ---- ---- .759 -.229 .988 2290 ---- ---- ---- ---- .709 -.229 .938 2295 ---- ---- ---- ---- .659 -.230 .889 2300 ---- ---- .511A .511A .609 -.231 .840 4 4 2305 ---- ---- ---- ---- .559 -.232 .791 2310 ---- ---- ---- ---- .509 -.234 .743 2315 ---- ---- .445A .445A .459 -.236 .695 2320 ---- ---- .404A .404A .409 -.238 .647 28 5 2325 ---- ---- .291A .291A .359 -.242 .601 2 1 2330 ---- ---- .328A .328A .309 -.246 .555 12 2335 ---- ---- .222A .222A .259 -.250 .509 2340 ---- ---- .155A .155A .209 -.256 .465 16 6 2345 ---- ---- .042A .042A .159 -.263 .422 3 5 2350 .148 .150 .021A .021A .109 -.272 3 .381 7 4 2355 .114 .210 .012A .024B .059 -.282 10 .341 2360 .081 .126 .007A .007A .009 -.294 20 .303 4 2365 ---- ---- .004A .004A .000 -.267 .267 1 4 2370 .111 .114 .004A .004A .000 -.234 27 .234 2375 .061 .111 .001A .001A .000 -.203 5 .203 13 5 2380 .066 .095 .003 .003 .000 -.175 29 .175 2 22 2385 ---- ---- .004A .004A .000 -.149 .149 2390 .050 .050 .004A .004A .000 -.126 8 .126 9 2395 ---- ---- .004A .004A .000 -.106 .106 8 2400 .047 .047 .004A .027B .000 -.089 19 .089 53 326 2405 ---- ---- .003A .003A .000 -.074 .074 2410 ---- ---- .003A .003A .000 -.062 1 .062 1 2 2415 ---- ---- .003A .003A .000 -.051 1 .051 1 1 2420 ---- ---- .003A .003A .000 -.042 .042 1 11 2425 ---- ---- .003A .003A .000 -.035 .035 2430 ---- ---- .003A .003A .000 -.029 .029 1 2435 ---- ---- .003A .003A .000 -.024 .024 2440 ---- ---- .003A .003A .000 -.020 .020 2445 ---- ---- .003A .003A .000 -.016 .016 2450 ---- ---- .003A .003A .000 -.013 .013 1 1 2455 ---- ---- .003A .003A .000 -.011 .011 2460 ---- ---- .003A .003A .000 -.009 .009 2465 ---- ---- .003A .003A .000 -.008 .008 3 2470 ---- ---- .003A .003A .000 -.006 .006 18 2475 ---- ---- .003A .003A .000 -.005 .005 3 3 2480 ---- ---- .003A .003A .000 -.004 .004 2485 ---- ---- .003A .003A .000 -.004 .004 2490 ---- ---- ---- ---- .000 -.003 .003 2495 ---- ---- ---- ---- .000 -.002 .002 2500 ---- ---- ---- ---- .000 -.002 .002 52 2505 ---- ---- ---- ---- .000 -.002 .002 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 10 2600 ---- ---- ---- ---- .000 -.001 .001 1 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 148 511 W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 10 2225 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2 2250 ---- ---- ---- ---- .000 -.001 .001 1 11 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 6 2265 ---- ---- ---- ---- .000 -.001 .001 2270 .001 .001 .001 .001 .000 -.001 1 .001 1 6 2275 ---- ---- ---- ---- .000 -.001 .001 4 2280 ---- ---- ---- ---- .000 -.001 .001 12 6 2285 ---- ---- ---- ---- .000 -.002 .002 1 2290 ---- ---- ---- ---- .000 -.002 .002 5 2 2295 ---- ---- ---- ---- .000 -.003 .003 4 6 2300 ---- ---- .003A .003A .000 -.004 .004 17 201 2305 ---- .007B .003A .007B .000 -.005 .005 2310 ---- .010B .003A .010B .000 -.007 .007 8 1 2315 ---- .015B .003A .015B .000 -.009 .009 8 14 2320 ---- .022B .003A .022B .000 -.012 .012 9 8 2325 .017 .031B .004A .031B .000 -.015 3 .015 7 5 2330 .032 .042B .004A .004A .000 -.019 1 .019 2335 ---- .055B .004A .055B .000 -.023 .023 2 1 2340 ---- .072B .004A .072B .000 -.029 .029 1 2 2345 ---- .093B .004A .093B .000 -.036 .036 2350 .057 .117B .004A .004A .000 -.045 11 .045 13 57 2355 ---- .144B .004A .144B .000 -.055 .055 2360 ---- .170B .006A .170B .000 -.067 .067 3 2365 ---- .205B .025A .205B .041 -.040 .081 2 2 2370 .091 .214B .043A .122B .091 -.007 24 .098 30 6 2375 ---- .285B .066A .285B .141 +.024 .117 5 101 2380 ---- .248B .103A .217B .191 +.052 .139 1 1 2385 .230 .294B .145A .160 .241 +.078 5 .163 2390 .222 .380 .176A .176A .291 +.101 12 .190 2395 ---- .358B ---- .241B .341 +.121 .220 2400 ---- .508B .249A .508B .391 +.138 .253 31 2405 ---- .389B ---- ---- .441 +.153 .288 2410 ---- .390B ---- ---- .491 +.165 .326 2415 ---- .390B ---- ---- .541 +.176 .365 4 2420 ---- ---- ---- ---- .591 +.185 .406 2425 ---- .627B ---- .627B .641 +.192 .449 2 2430 ---- ---- ---- ---- .691 +.198 .493 2435 ---- ---- ---- ---- .741 +.203 .538 3 2440 ---- ---- ---- ---- .791 +.207 .584 2445 ---- ---- ---- ---- .841 +.211 .630 2450 ---- ---- ---- ---- .891 +.214 .677 5 2455 ---- ---- ---- ---- .941 +.216 .725 2460 ---- ---- ---- ---- .991 +.218 .773 2465 ---- ---- ---- ---- 1.041 +.220 .821 2470 ---- ---- ---- ---- 1.091 +.221 .870 2475 ---- ---- ---- ---- 1.141 +.222 .919 3 2480 ---- ---- ---- ---- 1.191 +.223 .968 2485 ---- ---- ---- ---- 1.241 +.224 1.017 2490 ---- ---- ---- ---- 1.291 +.224 1.067 2495 ---- ---- ---- ---- 1.341 +.225 1.116 2500 ---- ---- ---- ---- 1.391 +.225 1.166 2 2505 ---- ---- ---- ---- 1.441 +.225 1.216 2510 ---- ---- ---- ---- 1.491 +.226 1.265 2515 ---- ---- ---- ---- 1.541 +.226 1.315 2520 ---- ---- ---- ---- 1.591 +.226 1.365 2525 ---- ---- ---- ---- 1.641 +.226 1.415 1 2530 ---- ---- ---- ---- 1.691 +.226 1.465 2535 ---- ---- ---- ---- 1.741 +.226 1.515 2550 ---- ---- ---- ---- 1.891 +.226 1.665 2575 ---- ---- ---- ---- 2.141 +.226 1.915 2600 ---- ---- ---- ---- 2.391 +.226 2.165 2625 ---- ---- ---- ---- 2.641 +.226 2.415 2650 ---- ---- ---- ---- 2.891 +.226 2.665 2675 ---- ---- ---- ---- 3.141 +.226 2.915 2700 ---- ---- ---- ---- 3.391 +.226 3.165 2725 ---- ---- ---- ---- 3.641 +.226 3.415 2750 ---- ---- ---- ---- 3.891 +.226 3.665 2775 ---- ---- ---- ---- 4.141 +.226 3.915 2800 ---- ---- ---- ---- 4.391 +.226 4.165 2825 ---- ---- ---- ---- 4.641 +.226 4.415 2850 ---- ---- ---- ---- 4.891 +.226 4.665 2875 ---- ---- ---- ---- 5.141 +.226 4.915 2900 ---- ---- ---- ---- 5.391 +.226 5.165 2925 ---- ---- ---- ---- 5.641 +.226 5.415 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 130 503 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.109 -.227 5.336 1875 ---- ---- ---- ---- 4.859 -.227 5.086 1900 ---- ---- ---- ---- 4.609 -.227 4.836 1925 ---- ---- ---- ---- 4.359 -.227 4.586 1950 ---- ---- ---- ---- 4.109 -.227 4.336 1975 ---- ---- ---- ---- 3.859 -.227 4.086 2000 ---- ---- ---- ---- 3.609 -.227 3.836 2025 ---- ---- ---- ---- 3.359 -.227 3.586 2050 ---- ---- ---- ---- 3.109 -.227 3.336 2075 ---- ---- ---- ---- 2.860 -.227 3.087 2100 ---- ---- ---- ---- 2.612 -.226 2.838 2125 ---- ---- ---- ---- 2.365 -.225 2.590 2150 ---- ---- ---- ---- 2.119 -.224 2.343 2175 ---- ---- ---- ---- 1.875 -.223 2.098 2200 ---- ---- 1.488A 1.488A 1.636 -.220 1.856 2225 ---- 1.700B 1.260A 1.260A 1.401 -.217 1.618 2 2250 ---- 1.657B 1.043A 1.043A 1.176 -.212 1.388 2 2255 ---- ---- 1.064A 1.064A 1.132 -.211 1.343 2260 ---- ---- 1.022A 1.022A 1.089 -.209 1.298 2265 ---- ---- .982A .982A 1.047 -.207 1.254 2270 ---- ---- .942A .942A 1.005 -.205 1.210 2275 ---- 1.420B .840A .840A .964 -.203 1.167 2280 ---- 1.143B .865A .865A .923 -.202 1.125 2285 ---- 1.172B .828A .828A .883 -.200 1.083 2290 ---- 1.144B .792A .792A .844 -.198 1.042 2295 ---- 1.148B .757A .757A .806 -.195 1.001 2300 ---- 1.194B .660A .660A .768 -.194 .962 2305 ---- 1.065B .631A .631A .732 -.191 .923 2310 ---- 1.020B .599A .599A .696 -.188 .884 2315 ---- .976B .569A .569A .662 -.185 .847 2320 ---- .932B .538A .538A .628 -.182 .810 2325 ---- .978B .505A .505A .595 -.179 .774 2330 ---- .847B .477A .477A .564 -.175 .739 2335 ---- .806B .450A .450A .533 -.172 .705 2340 ---- .765B .425A .425A .504 -.167 .671 4 2345 ---- .725B .400A .400A .475 -.164 .639 2350 ---- .778B .375A .375A .448 -.159 .607 2355 ---- .648B .353A .353A .421 -.155 .576 2360 ---- .645B .330A .330A .396 -.150 .546 2365 ---- .636B .310A .310A .372 -.145 .517 2370 ---- .630B .290A .290A .349 -.140 .489 2375 ---- .601B .270A .270A .327 -.135 .462 2380 .478 .563B .253A .562B .306 -.130 1 .436 2385 ---- .532B .235A .235A .286 -.125 .411 70 2390 ---- .505B .220A .220A .267 -.120 .387 2395 ---- .477B .205A .205A .249 -.114 .363 2400 .230 .450B .189A .216A .232 -.109 10 .341 1 2405 ---- .423B .176A .176A .216 -.104 .320 2410 ---- .397B .164A .164A .202 -.098 .300 2415 ---- .372B .153A .153A .188 -.093 .281 2420 ---- .349B .142A .142A .174 -.089 .263 2425 .250 .326B .133A .326B .162 -.084 1 .246 100 2430 ---- .304B .124A .124A .151 -.079 .230 2435 ---- .284B .115A .115A .140 -.075 .215 2440 ---- .264B .107A .107A .130 -.071 .201 3 2445 ---- .246B .100A .100A .121 -.066 .187 2450 ---- .228B .093A .093A .112 -.063 .175 2 2455 ---- .211B .087A .087A .104 -.059 .163 2460 ---- .196B .081A .081A .096 -.056 .152 2465 ---- .181B .074A .074A .089 -.052 .141 2470 ---- .169B .070A .070A .083 -.048 .131 2475 .083 .157B .065A .127A .077 -.045 4 .122 2 2 2480 ---- .145B .061A .061A .071 -.043 .114 2485 ---- .135B .055A .055A .066 -.040 .106 2490 ---- .123B .053A .053A .061 -.037 .098 2495 ---- .114B .048A .048A .057 -.034 .091 2500 .109 .109 .046A .100 .053 -.032 4 .085 2505 ---- .097B .043A .043A .049 -.030 .079 2510 ---- .090B .040A .040A .045 -.028 .073 2515 ---- .084B .037A .037A .042 -.026 .068 2520 ---- .076B .035A .035A .039 -.024 .063 2525 ---- .070B .033A .033A .036 -.023 .059 2530 ---- .064B .030A .030A .034 -.021 .055 2535 ---- .058B .029A .029A .032 -.019 .051 2550 .033 .046B .020 .046B .026 -.015 20 .041 2575 ---- ---- .020A .020A .019 -.011 .030 2600 ---- ---- .016A .016A .014 -.008 .022 2 2625 ---- ---- .014A .014A .011 -.005 .016 2650 ---- ---- .012A .012A .008 -.005 .013 2675 ---- ---- ---- ---- .007 -.003 .010 2700 ---- ---- ---- ---- .005 -.003 .008 2725 ---- ---- ---- ---- .005 -.002 .007 2750 ---- ---- ---- ---- .004 -.001 .005 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .003 -.001 .004 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .002 -.001 .003 2875 ---- ---- ---- ---- .002 UNCH .002 2900 ---- ---- ---- ---- .002 UNCH .002 2925 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 2 188 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 UNCH .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .003 +.001 .002 2100 ---- ---- ---- ---- .004 +.001 .003 2125 ---- ---- ---- ---- .007 +.002 .005 2150 ---- .009B ---- .009B .011 +.003 .008 2175 ---- .017B .009A .017B .017 +.004 .013 2200 ---- .029B .012A .029B .028 +.007 .021 84 2225 ---- .050B .018A .050B .043 +.009 .034 1 2250 ---- .082B .027A .082B .068 +.015 .053 2255 ---- .090B .029A .090B .074 +.016 .058 2260 ---- .100B .032A .100B .081 +.018 .063 2265 ---- .110B .035A .110B .088 +.019 .069 2270 ---- .120B .038A .120B .096 +.021 .075 2275 ---- .132B .041A .132B .105 +.023 .082 2280 ---- .144B .044A .144B .115 +.025 .090 2285 ---- .157B .049A .157B .125 +.027 .098 2290 ---- .171B .053A .171B .136 +.029 .107 2295 ---- .186B .059A .186B .147 +.031 .116 2300 ---- .202B .064A .202B .160 +.034 .126 2305 ---- .218B .070A .218B .173 +.036 .137 2310 ---- .235B .077A .235B .188 +.039 .149 2315 ---- .254B .083A .254B .203 +.042 .161 2 2320 ---- .274B .091A .274B .219 +.045 .174 2325 ---- .294B .099A .294B .237 +.049 .188 100 2330 ---- .316B .108A .316B .255 +.052 .203 21 2335 ---- .339B .117A .339B .274 +.055 .219 2340 ---- .361B .128A .361B .295 +.059 .236 2345 ---- .386B .139A .386B .316 +.063 .253 2350 ---- .411B .151A .411B .339 +.068 .271 42 2355 ---- .438B .164A .438B .363 +.072 .291 2360 .216 .466B .171 .175 .387 +.076 3 .311 2 2365 ---- .495B .192A .495B .413 +.081 .332 2370 ---- .525B .210A .525B .440 +.087 .353 3 2375 ---- .557B .227A .557B .468 +.092 .376 3 2380 ---- .586B .244A .585B .497 +.097 .400 2385 ---- .619B .263A .613B .527 +.102 .425 6 2390 ---- .654B .284A .654B .558 +.107 .451 2395 ---- .688B .305A .681B .590 +.113 .477 2400 ---- .728B .327A .728B .623 +.118 .505 2405 ---- .728B .350A .728B .657 +.123 .534 2410 ---- .732B .375A .732B .692 +.128 .564 2415 ---- .765B .400A .736B .728 +.133 .595 2420 ---- .806B .426A .736B .765 +.138 .627 2425 ---- .921B .454A .921B .803 +.143 .660 2430 ---- .890B .482A .744B .841 +.147 .694 4 4 2435 ---- .932B .511A .740B .880 +.151 .729 2440 ---- .975B .541A .541A .920 +.156 .764 2445 ---- 1.019B .577A .577A .961 +.160 .801 2450 ---- 1.132B .604A 1.132B 1.002 +.164 .838 2455 ---- 1.107B .643A .643A 1.044 +.168 .876 2460 ---- 1.152B .676A .676A 1.087 +.172 .915 2465 ---- 1.197B .713A .713A 1.130 +.176 .954 2470 ---- 1.242B .840A .840A 1.173 +.178 .995 2475 ---- 1.356B .780A 1.356B 1.217 +.182 1.035 2480 ---- 1.335B .912A .912A 1.261 +.184 1.077 2485 ---- 1.331B .949A .949A 1.306 +.187 1.119 2490 ---- 1.352B .987A .987A 1.351 +.190 1.161 2495 ---- 1.355B 1.028A 1.028A 1.397 +.193 1.204 2500 ---- 1.586B .977A 1.585B 1.443 +.195 1.248 2505 ---- 1.344B 1.108A 1.108A 1.489 +.197 1.292 2510 ---- 1.353B 1.149A 1.149A 1.535 +.199 1.336 2515 ---- ---- 1.192A 1.192A 1.582 +.201 1.381 2520 ---- ---- 1.235A 1.235A 1.629 +.203 1.426 2525 ---- 1.824B 1.190A 1.824B 1.676 +.204 1.472 1 2530 ---- ---- 1.322A 1.322A 1.724 +.207 1.517 2535 ---- ---- 1.366A 1.366A 1.771 +.207 1.564 2550 ---- 2.020B 1.416A 2.020B 1.915 +.211 1.704 2575 ---- 2.072B 1.648A 2.072B 2.158 +.216 1.942 1 2600 ---- ---- 1.887A 1.887A 2.403 +.219 2.184 2625 ---- ---- ---- ---- 2.650 +.221 2.429 2650 ---- ---- ---- ---- 2.898 +.223 2.675 2675 ---- ---- ---- ---- 3.146 +.224 2.922 2700 ---- ---- ---- ---- 3.395 +.225 3.170 2725 ---- ---- ---- ---- 3.644 +.225 3.419 2750 ---- ---- ---- ---- 3.893 +.226 3.667 2775 ---- ---- ---- ---- 4.143 +.227 3.916 2800 ---- ---- ---- ---- 4.392 +.226 4.166 2825 ---- ---- ---- ---- 4.642 +.227 4.415 2850 ---- ---- ---- ---- 4.892 +.227 4.665 2875 ---- ---- ---- ---- 5.141 +.226 4.915 2900 ---- ---- ---- ---- 5.391 +.227 5.164 2925 ---- ---- ---- ---- 5.641 +.227 5.414 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 4 270 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.109 -.227 5.336 1875 ---- ---- ---- ---- 4.859 -.227 5.086 1900 ---- ---- ---- ---- 4.609 -.227 4.836 1925 ---- ---- ---- ---- 4.359 -.228 4.587 1950 ---- ---- ---- ---- 4.110 -.227 4.337 1975 ---- ---- ---- ---- 3.861 -.227 4.088 2000 ---- ---- ---- ---- 3.613 -.226 3.839 2025 ---- ---- ---- ---- 3.365 -.226 3.591 2050 ---- ---- ---- ---- 3.118 -.225 3.343 2075 ---- ---- ---- ---- 2.872 -.224 3.096 2100 ---- ---- ---- ---- 2.628 -.223 2.851 2125 ---- ---- 2.236A 2.236A 2.386 -.221 2.607 2150 ---- ---- 2.000A 2.000A 2.147 -.218 2.365 2175 ---- 2.308B 1.771A 1.771A 1.913 -.215 2.128 2200 ---- 2.172B 1.548A 1.548A 1.686 -.209 1.895 2225 ---- 1.937B 1.339A 1.339A 1.467 -.204 1.671 2250 ---- 1.709B 1.140A 1.140A 1.260 -.196 1.456 2255 ---- ---- ---- ---- 1.220 -.194 1.414 2260 ---- ---- ---- ---- 1.181 -.192 1.373 2265 ---- ---- ---- ---- 1.142 -.191 1.333 2270 ---- ---- ---- ---- 1.104 -.188 1.292 2275 ---- 1.489B .955A .955A 1.067 -.186 1.253 2280 ---- ---- ---- ---- 1.030 -.184 1.214 2285 ---- ---- ---- ---- .994 -.182 1.176 2290 ---- ---- ---- ---- .959 -.179 1.138 2295 ---- ---- ---- ---- .924 -.177 1.101 2300 ---- 1.281B .792A .792A .890 -.174 1.064 2305 ---- ---- ---- ---- .857 -.171 1.028 2310 ---- ---- ---- ---- .824 -.169 .993 2315 ---- ---- .703A .703A .792 -.166 .958 2320 ---- ---- .674A .674A .761 -.163 .924 1 1 2325 ---- 1.085B .647A .647A .731 -.160 .891 2330 ---- ---- .620A .620A .702 -.156 .858 2335 ---- ---- .595A .595A .673 -.153 .826 2340 ---- ---- .570A .570A .645 -.150 .795 2345 ---- ---- .545A .545A .618 -.147 .765 19 2350 ---- .906B .520A .520A .592 -.143 .735 2355 ---- ---- .498A .498A .566 -.140 .706 2360 ---- .714B .475A .475A .541 -.137 .678 2365 ---- .703B .454A .454A .517 -.134 .651 2370 ---- .702B .434A .434A .494 -.130 .624 2375 ---- .745B .415A .415A .472 -.126 .598 2380 ---- .700B .395A .395A .450 -.123 .573 2385 ---- .686B .376A .376A .429 -.120 .549 2390 ---- .658B .358A .358A .409 -.116 .525 2395 ---- .631B .341A .341A .390 -.112 .502 2400 .600 .604B .325A .604B .372 -.108 11 .480 1 2405 ---- .578B .309A .309A .354 -.104 .458 2410 ---- .553B .294A .294A .337 -.101 .438 2415 ---- .529B .280A .280A .320 -.098 .418 2420 ---- .506B .267A .267A .304 -.095 .399 2425 ---- .483B .252A .252A .289 -.091 .380 2430 ---- .461B .240A .240A .275 -.087 .362 2435 ---- .439B .228A .228A .261 -.084 .345 2440 ---- .419B .216A .216A .248 -.081 .329 2445 ---- .399B .206A .206A .235 -.078 10 .313 1 2450 ---- .380B .195A .195A .223 -.075 .298 1 2455 ---- .362B .185A .185A .212 -.071 .283 2460 ---- .344B .176A .176A .201 -.068 .269 2465 ---- .327B .167A .167A .190 -.066 .256 2470 ---- .311B .159A .159A .181 -.062 .243 1 2475 ---- .295B .150A .150A .171 -.060 .231 2480 ---- .280B .143A .143A .162 -.058 .220 2485 ---- .266B .135A .135A .154 -.054 .208 2490 ---- .253B .128A .128A .146 -.052 .198 2495 ---- .241B .122A .122A .138 -.050 .188 2500 ---- .229B .115A .115A .131 -.047 .178 2525 ---- .175B .089A .089A .100 -.037 .137 1 2550 ---- .133B .069A .069A .077 -.028 .105 2575 ---- .100B .053A .053A .060 -.021 .081 2600 ---- .075B .041A .041A .047 -.016 .063 2625 ---- .058B .033A .033A .037 -.012 .049 2650 ---- .043B .027A .027A .030 -.009 .039 2675 ---- .033B .023A .023A .025 -.006 .031 2700 ---- ---- .019A .019A .020 -.005 .025 2725 ---- ---- .017A .017A .017 -.003 .020 2750 ---- ---- .015A .015A .014 -.003 .017 2775 ---- ---- ---- ---- .012 -.002 .014 2800 ---- ---- ---- ---- .011 UNCH .011 2825 ---- ---- ---- ---- .009 UNCH .009 2850 ---- ---- ---- ---- .008 UNCH .008 2875 ---- ---- ---- ---- .007 UNCH .007 2900 ---- ---- ---- ---- .006 UNCH .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 1 25 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .004 -.001 .005 1975 ---- ---- ---- ---- .005 -.001 .006 2000 ---- ---- ---- ---- .007 UNCH .007 2025 ---- ---- ---- ---- .009 UNCH .009 2050 ---- ---- ---- ---- .012 +.001 .011 2075 ---- ---- .012A .012A .016 +.002 .014 2100 ---- .019B .015A .019B .022 +.004 .018 2125 ---- .029B .019A .029B .030 +.006 .024 2150 ---- .042B .024A .042B .041 +.009 .032 2175 ---- .062B .032A .062B .057 +.013 .044 2200 ---- .091B .042A .091B .079 +.017 .062 2225 ---- .130B .058A .130B .110 +.023 .087 2250 ---- .181B .080A .181B .153 +.031 .122 2255 ---- .193B .086A .193B .163 +.033 .130 2260 ---- .205B .092A .205B .174 +.035 .139 2265 ---- .219B .098A .219B .185 +.037 .148 2270 ---- .232B .104A .232B .197 +.039 .158 2275 ---- .247B .111A .247B .209 +.040 .169 1 2280 ---- .262B .118A .262B .222 +.042 .180 2285 ---- .278B .126A .278B .236 +.045 .191 2290 ---- .294B .134A .294B .251 +.048 .203 2295 ---- .311B .143A .311B .266 +.050 .216 2300 ---- .329B .153A .329B .282 +.053 .229 7 2305 ---- .348B .162A .348B .299 +.056 .243 2310 ---- .368B .173A .368B .316 +.058 .258 2315 ---- .388B .184A .388B .334 +.061 .273 2320 ---- .410B .195A .410B .353 +.064 .289 2325 ---- .431B .208A .431B .373 +.067 .306 2330 ---- .454B .220A .454B .393 +.070 .323 7 2335 ---- .478B .234A .478B .414 +.073 .341 2340 ---- .503B .248A .503B .436 +.076 .360 1 2345 ---- .528B .263A .528B .459 +.080 .379 31 2350 ---- .554B .280A .553B .483 +.083 .400 20 2355 ---- .581B .297A .581B .507 +.086 .421 2360 ---- .609B .314A .609B .532 +.090 .442 2365 ---- .638B .332A .638B .558 +.093 .465 2370 ---- .667B .351A .667B .585 +.097 .488 2375 ---- .698B .370A .698B .613 +.101 .512 2380 ---- .728B .391A .727B .641 +.104 .537 2385 ---- .758B .412A .756B .670 +.108 .562 2390 ---- .771B .433A .771B .700 +.111 .589 2395 ---- .775B .456A .775B .731 +.115 .616 2400 ---- .859B .480A .859B .762 +.118 .644 2405 ---- .780B .504A .780B .794 +.122 .672 2410 ---- .781B .529A .781B .827 +.126 .701 2415 ---- .784B .554A .782B .860 +.129 .731 2420 ---- .780B .581A .780B .894 +.132 .762 2425 ---- 1.037B .609A 1.037B .929 +.136 .793 2430 ---- ---- .636A .636A .965 +.139 .826 2435 ---- ---- .665A .665A 1.001 +.143 .858 2440 ---- ---- .695A .695A 1.038 +.146 .892 2445 ---- ---- .725A .725A 1.075 +.149 .926 2450 ---- 1.231B .755A 1.231B 1.113 +.152 .961 2455 ---- ---- ---- ---- 1.151 +.155 .996 2460 ---- ---- ---- ---- 1.190 +.158 1.032 2465 ---- ---- ---- ---- 1.230 +.161 1.069 2470 ---- ---- ---- ---- 1.270 +.164 1.106 2475 ---- 1.437B .920A 1.436B 1.310 +.166 1.144 2480 ---- ---- ---- ---- 1.351 +.169 1.182 2485 ---- ---- ---- ---- 1.393 +.172 1.221 2490 ---- ---- ---- ---- 1.435 +.175 1.260 2495 ---- ---- ---- ---- 1.477 +.177 1.300 2500 ---- 1.653B 1.101A 1.653B 1.520 +.180 1.340 2525 ---- 1.877B 1.295A 1.877B 1.739 +.190 1.549 2550 ---- 2.108B 1.503A 2.107B 1.966 +.199 1.767 2575 ---- 2.344B 1.719A 2.344B 2.198 +.206 1.992 2600 ---- 2.581B 1.944A 2.581B 2.435 +.211 2.224 2625 ---- 2.817B 2.174A 2.817B 2.675 +.215 2.460 2650 ---- 2.893B 2.409A 2.893B 2.918 +.219 2.699 2675 ---- ---- 2.648A 2.648A 3.162 +.221 2.941 2700 ---- ---- ---- ---- 3.408 +.223 3.185 2725 ---- ---- ---- ---- 3.654 +.224 3.430 2750 ---- ---- ---- ---- 3.901 +.225 3.676 2775 ---- ---- ---- ---- 4.149 +.226 3.923 2800 ---- ---- ---- ---- 4.397 +.226 4.171 2825 ---- ---- ---- ---- 4.646 +.227 4.419 2850 ---- ---- ---- ---- 4.895 +.227 4.668 2875 ---- ---- ---- ---- 5.144 +.227 4.917 2900 ---- ---- ---- ---- 5.393 +.227 5.166 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.109 -.227 5.336 1875 ---- ---- ---- ---- 4.859 -.227 5.086 1900 ---- ---- ---- ---- 4.609 -.227 4.836 1925 ---- ---- ---- ---- 4.360 -.226 4.586 1950 ---- ---- ---- ---- 4.111 -.226 4.337 1975 ---- ---- ---- ---- 3.864 -.224 4.088 2000 ---- ---- ---- ---- 3.617 -.223 3.840 2025 ---- ---- ---- ---- 3.372 -.222 3.594 2050 ---- ---- ---- ---- 3.128 -.220 3.348 2075 ---- ---- ---- ---- 2.886 -.218 3.104 2100 ---- ---- 2.499A 2.499A 2.647 -.216 2.863 2125 ---- 2.749B 2.264A 2.264A 2.411 -.213 2.624 2150 ---- 2.672B 2.036A 2.036A 2.180 -.209 2.389 2175 ---- 2.435B 1.819A 1.819A 1.955 -.204 2.159 2200 ---- 2.204B 1.608A 1.608A 1.737 -.198 1.935 2225 ---- 1.979B 1.405A 1.405A 1.529 -.191 1.720 2250 ---- 1.761B 1.220A 1.220A 1.333 -.182 1.515 2260 ---- ---- ---- ---- 1.258 -.178 1.436 2265 ---- ---- ---- ---- 1.221 -.177 1.398 2270 ---- ---- ---- ---- 1.185 -.175 1.360 2275 ---- 1.553B 1.045A 1.045A 1.150 -.172 1.322 2280 ---- ---- ---- ---- 1.115 -.170 1.285 2285 ---- ---- ---- ---- 1.081 -.168 1.249 2290 ---- ---- ---- ---- 1.047 -.166 1.213 2295 ---- ---- ---- ---- 1.014 -.164 1.178 2300 ---- 1.355B .888A .888A .982 -.161 1.143 2305 ---- ---- ---- ---- .950 -.159 1.109 2310 ---- ---- .830A .830A .919 -.156 1.075 2315 ---- ---- .800A .800A .889 -.153 1.042 2320 ---- ---- .774A .774A .859 -.151 1.010 2325 ---- 1.171B .748A .748A .830 -.149 .979 2330 ---- ---- .720A .720A .802 -.145 .947 2335 ---- ---- .695A .695A .774 -.143 .917 2340 ---- ---- .670A .670A .747 -.140 .887 2345 ---- ---- .647A .647A .721 -.137 .858 2350 ---- 1.000B .624A .624A .695 -.135 .830 2355 ---- .845B .600A .600A .670 -.132 .802 2360 ---- .834B .579A .579A .645 -.130 .775 2365 ---- .834B .558A .558A .622 -.126 .748 2370 ---- .840B .536A .536A .599 -.123 .722 2375 ---- .847B .516A .516A .576 -.121 .697 2380 ---- .819B .497A .497A .555 -.117 .672 2385 ---- .791B .478A .478A .534 -.114 .648 2390 ---- .763B .458A .458A .513 -.111 .624 2395 ---- .737B .440A .440A .493 -.108 .601 2400 ---- .711B .423A .423A .474 -.105 .579 2405 ---- .685B .407A .407A .455 -.102 .557 2410 ---- .661B .391A .391A .438 -.098 .536 2415 ---- .637B .374A .374A .420 -.096 .516 2420 ---- .613B .359A .359A .403 -.093 .496 2425 ---- .591B .345A .345A .387 -.090 .477 2430 ---- .569B .330A .330A .371 -.087 .458 2435 ---- .547B .318A .318A .356 -.084 .440 2440 ---- .527B .304A .304A .342 -.081 .423 2445 ---- .506B .291A .291A .327 -.079 .406 2450 ---- .487B .279A .279A .314 -.076 .390 2455 ---- .468B .269A .269A .301 -.073 .374 2460 ---- .450B .257A .257A .288 -.071 .359 2465 ---- .432B .246A .246A .276 -.068 .344 2470 ---- .415B .236A .236A .264 -.066 .330 2475 ---- .398B .227A .227A .253 -.063 .316 2480 ---- .382B .216A .216A .242 -.061 .303 2485 ---- .367B .207A .207A .232 -.058 .290 2490 ---- .352B .199A .199A .222 -.056 .278 2495 ---- .337B .191A .191A .212 -.054 .266 2500 ---- .324B .183A .183A .203 -.052 .255 2525 ---- .262B .148A .148A .163 -.042 .205 2550 ---- .211B .119A .119A .130 -.034 .164 2575 ---- .168B .095A .095A .105 -.027 .132 2600 ---- .134B .078A .078A .084 -.022 .106 2625 ---- .107B .064A .064A .069 -.017 .086 2650 ---- .085B .051A .051A .056 -.014 .070 2675 ---- .068B .044A .044A .046 -.011 .057 2700 ---- .054B .038A .038A .039 -.008 .047 2725 ---- .043B .032A .032A .033 -.006 .039 2750 ---- .035B .028A .028A .028 -.005 .033 2775 ---- ---- .024A .024A .024 -.004 .028 2800 ---- ---- .021A .021A .021 -.002 .023 2825 ---- ---- .019A .019A .018 -.002 .020 2850 ---- ---- ---- ---- .016 -.001 .017 2875 ---- ---- ---- ---- .014 -.001 .015 2900 ---- ---- ---- ---- .012 -.001 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .003 +.001 .002 1900 ---- ---- ---- ---- .004 +.001 .003 1925 ---- ---- ---- ---- .005 +.001 .004 1950 ---- ---- ---- ---- .007 +.002 .005 1975 ---- ---- ---- ---- .010 +.003 .007 2000 ---- .010B ---- .010B .013 +.004 .009 2025 ---- .015B ---- .015B .018 +.005 .013 2050 ---- .021B ---- .021B .024 +.007 .017 2075 ---- .029B .022A .029B .032 +.008 .024 2100 ---- .041B .027A .041B .043 +.011 .032 2125 ---- .057B .035A .057B .057 +.014 .043 2150 ---- .079B .045A .079B .075 +.017 .058 2175 ---- .109B .057A .109B .100 +.023 .077 2200 ---- .147B .077A .147B .132 +.029 .103 2225 ---- .195B .101A .195B .173 +.036 .137 2250 ---- .256B .133A .256B .226 +.044 .182 2260 ---- .285B .148A .284B .251 +.048 .203 2265 ---- .300B .157A .300B .264 +.050 .214 2270 ---- .314B .165A .313B .278 +.052 .226 2275 ---- .330B .175A .330B .293 +.054 .239 2280 ---- .347B .184A .347B .308 +.057 .251 2285 ---- .365B .194A .365B .323 +.058 .265 2290 ---- .383B .205A .382B .340 +.061 .279 2295 ---- .402B .216A .402B .357 +.063 .294 2300 ---- .422B .228A .422B .374 +.065 .309 2305 ---- .442B .240A .441B .392 +.067 .325 2310 ---- .463B .252A .463B .411 +.070 .341 2315 ---- .484B .265A .484B .431 +.073 .358 2320 ---- .507B .279A .507B .451 +.075 .376 2325 ---- .530B .294A .530B .472 +.078 .394 2330 ---- .554B .309A .554B .493 +.080 .413 2335 ---- .578B .325A .578B .515 +.083 .432 2340 ---- .603B .341A .603B .538 +.086 .452 2345 ---- .629B .358A .629B .562 +.089 .473 2350 ---- .655B .376A .655B .586 +.092 .494 2355 ---- .683B .395A .683B .611 +.095 .516 2360 ---- .710B .414A .710B .636 +.097 .539 3 2365 ---- .739B .433A .739B .663 +.101 .562 2370 ---- .768B .453A .767B .690 +.104 .586 2375 ---- .798B .474A .798B .717 +.106 .611 2380 ---- .828B .495A .828B .745 +.109 .636 2385 ---- .860B .517A .859B .774 +.112 .662 2390 ---- .891B .540A .891B .803 +.115 .688 2395 ---- .920B .563A .920B .834 +.119 .715 2400 ---- .956B .587A .956B .864 +.121 .743 2405 ---- .932B .612A .932B .896 +.125 .771 2410 ---- .929B .638A .928B .927 +.127 .800 2415 ---- .936B .664A .936B .960 +.131 .829 2420 ---- .939B .690A .939B .993 +.134 .859 2425 ---- 1.128B .718A 1.127B 1.027 +.137 .890 2430 ---- ---- .746A .746A 1.061 +.140 .921 2435 ---- ---- .774A .774A 1.095 +.142 .953 2440 ---- ---- .803A .803A 1.131 +.145 .986 2445 ---- ---- .833A .833A 1.167 +.148 1.019 2450 ---- 1.314B .863A 1.314B 1.203 +.151 1.052 2455 ---- ---- .894A .894A 1.240 +.154 1.086 2460 ---- ---- .926A .926A 1.277 +.156 1.121 2465 ---- ---- ---- ---- 1.315 +.159 1.156 2470 ---- ---- ---- ---- 1.353 +.161 1.192 2475 ---- 1.510B 1.024A 1.510B 1.392 +.164 1.228 2480 ---- ---- ---- ---- 1.431 +.166 1.265 2485 ---- ---- ---- ---- 1.470 +.168 1.302 2490 ---- ---- ---- ---- 1.510 +.170 1.340 2495 ---- ---- ---- ---- 1.550 +.172 1.378 2500 ---- 1.717B 1.197A 1.717B 1.591 +.175 1.416 2525 ---- 1.931B 1.383A 1.931B 1.800 +.184 1.616 2550 ---- 2.153B 1.580A 2.153B 2.017 +.192 1.825 2575 ---- 2.381B 1.787A 2.381B 2.241 +.199 2.042 2600 ---- 2.613B 2.002A 2.613B 2.471 +.205 2.266 2625 ---- 2.849B 2.223A 2.849B 2.704 +.209 2.495 2650 ---- 3.088B 2.450A 3.088B 2.942 +.214 2.728 2675 ---- 3.332B 2.682A 3.332B 3.182 +.217 2.965 2700 ---- 3.484B 2.918A 3.484B 3.424 +.219 3.205 2725 ---- 3.521B 3.156A 3.521B 3.668 +.221 3.447 2750 ---- ---- 3.398A 3.398A 3.912 +.222 3.690 2775 ---- ---- ---- ---- 4.158 +.223 3.935 2800 ---- ---- ---- ---- 4.405 +.224 4.181 2825 ---- ---- ---- ---- 4.652 +.225 4.427 2850 ---- ---- ---- ---- 4.900 +.226 4.674 2875 ---- ---- ---- ---- 5.148 +.226 4.922 2900 ---- ---- ---- ---- 5.397 +.227 5.170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 23.37 UNCH 23.37 10050 ---- ---- ---- ---- 22.87 UNCH 22.87 10100 ---- ---- ---- ---- 22.37 UNCH 22.37 10150 ---- ---- ---- ---- 21.87 UNCH 21.87 10200 ---- ---- ---- ---- 21.37 UNCH 21.37 10250 ---- ---- ---- ---- 20.87 UNCH 20.87 10300 ---- ---- ---- ---- 20.37 UNCH 20.37 10350 ---- ---- ---- ---- 19.87 UNCH 19.87 10500 ---- ---- ---- ---- 18.37 UNCH 18.37 10550 ---- ---- ---- ---- 17.87 UNCH 17.87 10600 ---- ---- ---- ---- 17.37 UNCH 17.37 10650 ---- ---- ---- ---- 16.87 UNCH 16.87 10700 ---- ---- ---- ---- 16.37 UNCH 16.37 10750 ---- ---- ---- ---- 15.87 UNCH 15.87 10800 ---- ---- ---- ---- 15.37 UNCH 15.37 10850 ---- ---- ---- ---- 14.87 UNCH 14.87 10900 ---- ---- ---- ---- 14.37 UNCH 14.37 10950 ---- ---- ---- ---- 13.87 UNCH 13.87 11000 ---- ---- ---- ---- 13.37 UNCH 13.37 11050 ---- ---- ---- ---- 12.87 UNCH 12.87 11100 ---- ---- ---- ---- 12.37 UNCH 12.37 11150 ---- ---- ---- ---- 11.87 UNCH 11.87 11200 ---- ---- ---- ---- 11.37 UNCH 11.37 11250 ---- ---- ---- ---- 10.87 UNCH 10.87 11300 ---- ---- ---- ---- 10.37 UNCH 10.37 11350 ---- ---- ---- ---- 9.87 UNCH 9.87 11400 ---- ---- ---- ---- 9.37 UNCH 9.37 11450 ---- ---- ---- ---- 8.87 UNCH 8.87 11500 ---- ---- ---- ---- 8.37 UNCH 8.37 11550 ---- ---- ---- ---- 7.87 UNCH 7.87 11600 ---- ---- ---- ---- 7.37 UNCH 7.37 11650 ---- ---- ---- ---- 6.87 UNCH 6.87 11700 ---- ---- ---- ---- 6.37 UNCH 6.37 11750 ---- ---- ---- ---- 5.87 UNCH 5.87 11800 ---- ---- ---- ---- 5.37 UNCH 5.37 11850 ---- ---- ---- ---- 4.87 UNCH 4.87 11900 ---- ---- ---- ---- 4.37 UNCH 4.37 11950 ---- ---- ---- ---- 3.87 UNCH 3.87 12000 ---- ---- ---- ---- 3.37 UNCH 3.37 12050 ---- ---- ---- ---- 2.87 UNCH 2.87 12100 ---- ---- ---- ---- 2.37 UNCH 2.37 12150 ---- ---- ---- ---- 1.87 UNCH 1.87 12200 ---- ---- ---- ---- 1.37 UNCH 1.37 12250 ---- ---- ---- ---- .87 UNCH .87 12300 ---- ---- ---- ---- .37 UNCH .37 12350 ---- ---- ---- ---- .00 -.01 .01 12400 ---- ---- ---- ---- .00 -.01 .01 12450 ---- ---- ---- ---- .00 -.01 .01 6000 ---- ---- ---- ---- 63.37 UNCH 63.37 6050 ---- ---- ---- ---- 62.87 UNCH 62.87 6100 ---- ---- ---- ---- 62.37 UNCH 62.37 6150 ---- ---- ---- ---- 61.87 UNCH 61.87 6200 ---- ---- ---- ---- 61.37 UNCH 61.37 6250 ---- ---- ---- ---- 60.87 UNCH 60.87 6300 ---- ---- ---- ---- 60.37 UNCH 60.37 6350 ---- ---- ---- ---- 59.87 UNCH 59.87 6400 ---- ---- ---- ---- 59.37 UNCH 59.37 6450 ---- ---- ---- ---- 58.87 UNCH 58.87 7500 ---- ---- ---- ---- 48.37 UNCH 48.37 7550 ---- ---- ---- ---- 47.87 UNCH 47.87 7600 ---- ---- ---- ---- 47.37 UNCH 47.37 7650 ---- ---- ---- ---- 46.87 UNCH 46.87 7700 ---- ---- ---- ---- 46.37 UNCH 46.37 7750 ---- ---- ---- ---- 45.87 UNCH 45.87 7800 ---- ---- ---- ---- 45.37 UNCH 45.37 7850 ---- ---- ---- ---- 44.87 UNCH 44.87 7900 ---- ---- ---- ---- 44.37 UNCH 44.37 7950 ---- ---- ---- ---- 43.87 UNCH 43.87 8000 ---- ---- ---- ---- 43.37 UNCH 43.37 8050 ---- ---- ---- ---- 42.87 UNCH 42.87 8100 ---- ---- ---- ---- 42.37 UNCH 42.37 8150 ---- ---- ---- ---- 41.87 UNCH 41.87 8200 ---- ---- ---- ---- 41.37 UNCH 41.37 8250 ---- ---- ---- ---- 40.87 UNCH 40.87 8300 ---- ---- ---- ---- 40.37 UNCH 40.37 8350 ---- ---- ---- ---- 39.87 UNCH 39.87 8400 ---- ---- ---- ---- 39.37 UNCH 39.37 8450 ---- ---- ---- ---- 38.87 UNCH 38.87 8500 ---- ---- ---- ---- 38.37 UNCH 38.37 8550 ---- ---- ---- ---- 37.87 UNCH 37.87 8600 ---- ---- ---- ---- 37.37 UNCH 37.37 8650 ---- ---- ---- ---- 36.87 UNCH 36.87 8700 ---- ---- ---- ---- 36.37 UNCH 36.37 8750 ---- ---- ---- ---- 35.87 UNCH 35.87 8800 ---- ---- ---- ---- 35.37 UNCH 35.37 8850 ---- ---- ---- ---- 34.87 UNCH 34.87 8900 ---- ---- ---- ---- 34.37 UNCH 34.37 8950 ---- ---- ---- ---- 33.87 UNCH 33.87 9000 ---- ---- ---- ---- 33.37 UNCH 33.37 9050 ---- ---- ---- ---- 32.87 UNCH 32.87 9100 ---- ---- ---- ---- 32.37 UNCH 32.37 9150 ---- ---- ---- ---- 31.87 UNCH 31.87 9200 ---- ---- ---- ---- 31.37 UNCH 31.37 9250 ---- ---- ---- ---- 30.87 UNCH 30.87 9300 ---- ---- ---- ---- 30.37 UNCH 30.37 9350 ---- ---- ---- ---- 29.87 UNCH 29.87 9400 ---- ---- ---- ---- 29.37 UNCH 29.37 9450 ---- ---- ---- ---- 28.87 UNCH 28.87 9500 ---- ---- ---- ---- 28.37 UNCH 28.37 9550 ---- ---- ---- ---- 27.87 UNCH 27.87 9600 ---- ---- ---- ---- 27.37 UNCH 27.37 9650 ---- ---- ---- ---- 26.87 UNCH 26.87 9700 ---- ---- ---- ---- 26.37 UNCH 26.37 9750 ---- ---- ---- ---- 25.87 UNCH 25.87 9800 ---- ---- ---- ---- 25.37 UNCH 25.37 9850 ---- ---- ---- ---- 24.87 UNCH 24.87 9900 ---- ---- ---- ---- 24.37 UNCH 24.37 9950 ---- ---- ---- ---- 23.87 UNCH 23.87 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 6.32 -2.76 9.08 12050 ---- ---- ---- ---- 5.82 -2.82 8.64 12100 ---- ---- ---- ---- 5.32 -2.89 8.21 12150 ---- ---- ---- ---- 4.82 -2.96 7.78 12200 ---- ---- ---- ---- 4.33 -3.04 7.37 12250 ---- ---- ---- ---- 3.83 -3.13 6.96 12300 ---- ---- ---- ---- 3.33 -3.23 6.56 12350 ---- ---- ---- ---- 2.83 -3.35 6.18 12400 ---- ---- ---- ---- 2.33 -3.47 5.80 12450 ---- ---- ---- ---- 1.83 -3.61 5.44 12500 ---- ---- ---- ---- 1.34 -3.75 5.09 12550 ---- ---- ---- ---- .80 -3.95 4.75 12600 ---- ---- ---- ---- .70 -3.73 4.43 12650 ---- ---- ---- ---- .62 -3.49 4.11 12700 ---- ---- ---- ---- .54 -3.28 3.82 12750 ---- ---- ---- ---- .47 -3.06 3.53 12800 ---- ---- ---- ---- .41 -2.85 3.26 12850 ---- ---- ---- ---- .36 -2.64 3.00 12900 ---- ---- ---- ---- .31 -2.45 2.76 12950 ---- ---- ---- ---- .27 -2.26 2.53 13000 ---- ---- ---- ---- .23 ---- ---- 13050 ---- ---- ---- ---- .20 ---- ---- 6000 ---- ---- ---- ---- 66.12 -2.43 68.55 6050 ---- ---- ---- ---- 65.62 -2.43 68.05 6100 ---- ---- ---- ---- 65.12 -2.43 67.55 6150 ---- ---- ---- ---- 64.62 -2.44 67.06 6200 ---- ---- ---- ---- 64.12 -2.44 66.56 6250 ---- ---- ---- ---- 63.63 -2.43 66.06 6300 ---- ---- ---- ---- 63.13 -2.43 65.56 6350 ---- ---- ---- ---- 62.63 -2.43 65.06 6400 ---- ---- ---- ---- 62.13 -2.43 64.56 6450 ---- ---- ---- ---- 61.63 -2.43 64.06 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 7.60 -1.44 9.04 12300 ---- ---- ---- ---- 7.32 -1.42 8.74 12350 ---- ---- ---- ---- 7.04 -1.40 8.44 12400 ---- ---- ---- ---- 6.78 -1.37 8.15 12450 ---- ---- ---- ---- 6.52 -1.34 7.86 12500 ---- ---- ---- ---- 6.26 -1.32 7.58 12550 ---- ---- ---- ---- 6.02 -1.29 7.31 12600 ---- ---- ---- ---- 5.78 -1.27 7.05 12650 ---- ---- ---- ---- 5.55 -1.24 6.79 12700 ---- ---- ---- ---- 5.32 -1.22 6.54 12750 ---- ---- ---- ---- 5.10 -1.19 6.29 12800 ---- ---- ---- ---- 4.89 -1.16 6.05 12850 ---- ---- ---- ---- 4.68 -1.14 5.82 12900 ---- ---- ---- ---- 4.48 -1.11 5.59 12950 ---- ---- ---- ---- 4.29 ---- ---- 5950 ---- ---- ---- ---- 66.00 -2.01 68.01 6000 ---- ---- ---- ---- 65.50 -2.02 67.52 6050 ---- ---- ---- ---- 65.01 -2.01 67.02 6100 ---- ---- ---- ---- 64.51 -2.02 66.53 6150 ---- ---- ---- ---- 64.01 -2.02 66.03 6200 ---- ---- ---- ---- 63.52 -2.01 65.53 6250 ---- ---- ---- ---- 63.02 -2.02 65.04 6300 ---- ---- ---- ---- 62.52 -2.02 64.54 6350 ---- ---- ---- ---- 62.03 -2.01 64.04 6400 ---- ---- ---- ---- 61.52 -2.02 63.54 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 9.67 -1.55 11.22 12300 ---- ---- ---- ---- 9.42 -1.53 10.95 12350 ---- ---- ---- ---- 9.17 -1.51 10.68 12400 ---- ---- ---- ---- 8.92 -1.50 10.42 12450 ---- ---- ---- ---- 8.68 -1.48 10.16 12500 ---- ---- ---- ---- 8.44 -1.47 9.91 12550 ---- ---- ---- ---- 8.21 -1.45 9.66 12600 ---- ---- ---- ---- 7.98 -1.43 9.41 12650 ---- ---- ---- ---- 7.76 -1.41 9.17 12700 ---- ---- ---- ---- 7.54 -1.40 8.94 12750 ---- ---- ---- ---- 7.33 -1.38 8.71 12800 ---- ---- ---- ---- 7.12 -1.36 8.48 12850 ---- ---- ---- ---- 6.91 -1.35 8.26 12900 ---- ---- ---- ---- 6.71 -1.33 8.04 5900 ---- ---- ---- ---- 65.71 -1.93 67.64 5950 ---- ---- ---- ---- 65.21 -1.93 67.14 6000 ---- ---- ---- ---- 64.72 -1.93 66.65 6050 ---- ---- ---- ---- 64.22 -1.93 66.15 6100 ---- ---- ---- ---- 63.73 -1.93 65.66 6150 ---- ---- ---- ---- 63.24 -1.93 65.17 6200 ---- ---- ---- ---- 62.74 -1.93 64.67 6250 ---- ---- ---- ---- 62.25 -1.93 64.18 6300 ---- ---- ---- ---- 61.75 -1.93 63.68 6350 ---- ---- ---- ---- 61.25 -1.93 63.18 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 11.18 -1.39 12.57 12250 ---- ---- ---- ---- 10.94 -1.37 12.31 12300 ---- ---- ---- ---- 10.69 -1.37 12.06 12350 ---- ---- ---- ---- 10.46 -1.35 11.81 12400 ---- ---- ---- ---- 10.22 -1.34 11.56 12450 ---- ---- ---- ---- 9.99 -1.33 11.32 12500 ---- ---- ---- ---- 9.77 -1.31 11.08 12550 ---- ---- ---- ---- 9.54 -1.30 10.84 12600 ---- ---- ---- ---- 9.32 -1.29 10.61 12650 ---- ---- ---- ---- 9.11 -1.27 10.38 12700 ---- ---- ---- ---- 8.90 -1.26 10.16 12750 ---- ---- ---- ---- 8.69 -1.25 9.94 12800 ---- ---- ---- ---- 8.49 -1.23 9.72 5900 ---- ---- ---- ---- 64.75 -1.82 66.57 5950 ---- ---- ---- ---- 64.26 -1.82 66.08 6000 ---- ---- ---- ---- 63.77 -1.82 65.59 6050 ---- ---- ---- ---- 63.27 -1.83 65.10 6100 ---- ---- ---- ---- 62.78 -1.82 64.60 6150 ---- ---- ---- ---- 62.29 -1.82 64.11 6200 ---- ---- ---- ---- 61.80 -1.82 63.62 6250 ---- ---- ---- ---- 61.30 -1.83 63.13 6300 ---- ---- ---- ---- 60.80 -1.83 62.63 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 12.60 -1.28 13.88 12150 ---- ---- ---- ---- 12.36 -1.27 13.63 12200 ---- ---- ---- ---- 12.12 -1.26 13.38 12250 ---- ---- ---- ---- 11.88 -1.25 13.13 12300 ---- ---- ---- ---- 11.65 -1.24 12.89 12350 ---- ---- ---- ---- 11.42 -1.23 12.65 12400 ---- ---- ---- ---- 11.20 -1.21 12.41 12450 ---- ---- ---- ---- 10.98 -1.20 12.18 12500 ---- ---- ---- ---- 10.76 -1.19 11.95 12550 ---- ---- ---- ---- 10.55 -1.17 11.72 12600 ---- ---- ---- ---- 10.34 -1.16 11.50 12650 ---- ---- ---- ---- 10.13 -1.15 11.28 12700 ---- ---- ---- ---- 9.93 -1.13 11.06 12750 ---- ---- ---- ---- 9.72 -1.13 10.85 5850 ---- ---- ---- ---- 64.24 -1.82 66.06 5900 ---- ---- ---- ---- 63.75 -1.82 65.57 5950 ---- ---- ---- ---- 63.25 -1.83 65.08 6000 ---- ---- ---- ---- 62.76 -1.83 64.59 6050 ---- ---- ---- ---- 62.27 -1.83 64.10 6100 ---- ---- ---- ---- 61.78 -1.83 63.61 6150 ---- ---- ---- ---- 61.29 -1.83 63.12 6200 ---- ---- ---- ---- 60.80 -1.83 62.63 6250 ---- ---- ---- ---- 60.31 -1.83 62.14 6300 ---- ---- ---- ---- 59.82 -1.83 61.65 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 13.50 -1.31 14.81 12150 ---- ---- ---- ---- 13.26 -1.31 14.57 12200 ---- ---- ---- ---- 13.03 -1.29 14.32 12250 ---- ---- ---- ---- 12.80 -1.29 14.09 12300 ---- ---- ---- ---- 12.58 -1.27 13.85 12350 ---- ---- ---- ---- 12.36 -1.26 13.62 12400 ---- ---- ---- ---- 12.14 -1.25 13.39 12450 ---- ---- ---- ---- 11.93 -1.23 13.16 12500 ---- ---- ---- ---- 11.71 -1.23 12.94 12550 ---- ---- ---- ---- 11.51 -1.21 12.72 12600 ---- ---- ---- ---- 11.30 -1.20 12.50 12650 ---- ---- ---- ---- 11.10 -1.19 12.29 12700 ---- ---- ---- ---- 10.90 -1.18 12.08 5850 ---- ---- ---- ---- 63.63 -1.80 65.43 5900 ---- ---- ---- ---- 63.14 -1.80 64.94 5950 ---- ---- ---- ---- 62.65 -1.81 64.46 6000 ---- ---- ---- ---- 62.17 -1.80 63.97 6050 ---- ---- ---- ---- 61.68 -1.81 63.49 6100 ---- ---- ---- ---- 61.19 -1.81 63.00 6150 ---- ---- ---- ---- 60.71 -1.80 62.51 6200 ---- ---- ---- ---- 60.22 -1.81 62.03 6250 ---- ---- ---- ---- 59.74 -1.80 61.54 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 14.40 -1.29 15.69 12050 ---- ---- ---- ---- 14.17 -1.28 15.45 12100 ---- ---- ---- ---- 13.94 -1.27 15.21 12150 ---- ---- ---- ---- 13.72 -1.26 14.98 12200 ---- ---- ---- ---- 13.50 -1.25 14.75 12250 ---- ---- ---- ---- 13.28 -1.24 14.52 12300 ---- ---- ---- ---- 13.06 -1.24 14.30 12350 ---- ---- ---- ---- 12.85 -1.23 14.08 12400 ---- ---- ---- ---- 12.65 -1.21 13.86 12450 ---- ---- ---- ---- 12.44 -1.20 13.64 12500 ---- ---- ---- ---- 12.24 -1.19 13.43 12550 ---- ---- ---- ---- 12.04 -1.18 13.22 12600 ---- ---- ---- ---- 11.84 -1.18 13.02 5800 ---- ---- ---- ---- 62.85 -1.74 64.59 5850 ---- ---- ---- ---- 62.36 -1.75 64.11 5900 ---- ---- ---- ---- 61.88 -1.75 63.63 5950 ---- ---- ---- ---- 61.40 -1.74 63.14 6000 ---- ---- ---- ---- 60.91 -1.75 62.66 6050 ---- ---- ---- ---- 60.43 -1.75 62.18 6100 ---- ---- ---- ---- 59.95 -1.75 61.70 6150 ---- ---- ---- ---- 59.47 -1.75 61.22 6200 ---- ---- ---- ---- 58.99 -1.74 60.73 6250 ---- ---- ---- ---- 58.51 -1.74 60.25 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 15.22 -1.11 16.33 11950 ---- ---- ---- ---- 14.99 -1.10 16.09 12000 ---- ---- ---- ---- 14.77 -1.09 15.86 12050 ---- ---- ---- ---- 14.55 -1.08 15.63 12100 ---- ---- ---- ---- 14.33 -1.08 15.41 12150 ---- ---- ---- ---- 14.12 -1.06 15.18 12200 ---- ---- ---- ---- 13.91 -1.05 14.96 12250 ---- ---- ---- ---- 13.70 -1.04 14.74 12300 ---- ---- ---- ---- 13.49 -1.04 14.53 12350 ---- ---- ---- ---- 13.29 -1.02 14.31 12400 ---- ---- ---- ---- 13.09 -1.01 14.10 12450 ---- ---- ---- ---- 12.89 -1.01 13.90 12500 ---- ---- ---- ---- 12.70 -.99 13.69 5800 ---- ---- ---- ---- 61.64 -1.71 63.35 5850 ---- ---- ---- ---- 61.16 -1.71 62.87 5900 ---- ---- ---- ---- 60.68 -1.71 62.39 5950 ---- ---- ---- ---- 60.20 -1.72 61.92 6000 ---- ---- ---- ---- 59.72 -1.72 61.44 6050 ---- ---- ---- ---- 59.25 -1.71 60.96 6100 ---- ---- ---- ---- 58.77 -1.71 60.48 6150 ---- ---- ---- ---- 58.29 -1.72 60.01 6200 ---- ---- ---- ---- 57.82 -1.71 59.53 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 16.06 -1.07 17.13 11900 ---- ---- ---- ---- 15.84 -1.06 16.90 11950 ---- ---- ---- ---- 15.61 -1.06 16.67 12000 ---- ---- ---- ---- 15.39 -1.05 16.44 12050 ---- ---- ---- ---- 15.17 -1.05 16.22 12100 ---- ---- ---- ---- 14.96 -1.03 15.99 12150 ---- ---- ---- ---- 14.75 -1.03 15.78 12200 ---- ---- ---- ---- 14.54 -1.02 15.56 12250 ---- ---- ---- ---- 14.33 -1.01 15.34 12300 ---- ---- ---- ---- 14.13 -1.00 15.13 12350 ---- ---- ---- ---- 13.93 -.99 14.92 12400 ---- ---- ---- ---- 13.73 -.99 14.72 12450 ---- ---- ---- ---- 13.53 -.99 14.52 5750 ---- ---- ---- ---- 61.91 -1.41 63.32 5800 ---- ---- ---- ---- 61.44 -1.40 62.84 5850 ---- ---- ---- ---- 60.96 -1.40 62.36 5900 ---- ---- ---- ---- 60.49 -1.40 61.89 5950 ---- ---- ---- ---- 60.01 -1.41 61.42 6000 ---- ---- ---- ---- 59.54 -1.40 60.94 6050 ---- ---- ---- ---- 59.07 -1.40 60.47 6100 ---- ---- ---- ---- 58.59 -1.41 60.00 6150 ---- ---- ---- ---- 58.12 -1.40 59.52 6200 ---- ---- ---- ---- 57.65 -1.40 59.05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 16.50 -1.27 17.77 11850 ---- ---- ---- ---- 16.28 -1.26 17.54 11900 ---- ---- ---- ---- 16.06 -1.26 17.32 11950 ---- ---- ---- ---- 15.85 -1.24 17.09 12000 ---- ---- ---- ---- 15.63 -1.24 16.87 12050 ---- ---- ---- ---- 15.42 -1.23 16.65 12100 ---- ---- ---- ---- 15.22 -1.22 16.44 12150 ---- ---- ---- ---- 15.01 -1.22 16.23 12200 ---- ---- ---- ---- 14.81 -1.21 16.02 12250 ---- ---- ---- ---- 14.61 -1.20 15.81 12300 ---- ---- ---- ---- 14.42 -1.18 15.60 12350 ---- ---- ---- ---- 14.22 -1.18 15.40 12400 ---- ---- ---- ---- 14.03 -1.17 15.20 5750 ---- ---- ---- ---- 60.76 -1.73 62.49 5800 ---- ---- ---- ---- 60.29 -1.73 62.02 5850 ---- ---- ---- ---- 59.82 -1.73 61.55 5900 ---- ---- ---- ---- 59.35 -1.73 61.08 5950 ---- ---- ---- ---- 58.88 -1.73 60.61 6000 ---- ---- ---- ---- 58.42 -1.73 60.15 6050 ---- ---- ---- ---- 57.95 -1.73 59.68 6100 ---- ---- ---- ---- 57.48 -1.73 59.21 6150 ---- ---- ---- ---- 57.02 -1.73 58.75 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 16.86 -1.47 18.33 11800 ---- ---- ---- ---- 16.65 -1.46 18.11 11850 ---- ---- ---- ---- 16.43 -1.46 17.89 11900 ---- ---- ---- ---- 16.22 -1.45 17.67 11950 ---- ---- ---- ---- 16.02 -1.43 17.45 12000 ---- ---- ---- ---- 15.81 -1.43 17.24 12050 ---- ---- ---- ---- 15.61 -1.42 17.03 12100 ---- ---- ---- ---- 15.41 -1.41 16.82 12150 ---- ---- ---- ---- 15.22 -1.39 16.61 12200 ---- ---- ---- ---- 15.02 -1.38 16.40 12250 ---- ---- ---- ---- 14.83 -1.37 16.20 12300 ---- ---- ---- ---- 14.64 -1.36 16.00 5700 ---- ---- ---- ---- 60.11 -2.06 62.17 5750 ---- ---- ---- ---- 59.65 -2.05 61.70 5800 ---- ---- ---- ---- 59.18 -2.05 61.23 5850 ---- ---- ---- ---- 58.72 -2.05 60.77 5900 ---- ---- ---- ---- 58.25 -2.06 60.31 5950 ---- ---- ---- ---- 57.79 -2.05 59.84 6000 ---- ---- ---- ---- 57.33 -2.05 59.38 6050 ---- ---- ---- ---- 56.87 -2.05 58.92 6100 ---- ---- ---- ---- 56.41 -2.05 58.46 6150 ---- ---- ---- ---- 55.95 -2.05 58.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .00 -.01 .01 10050 ---- ---- ---- ---- .00 -.01 .01 10100 ---- ---- ---- ---- .00 -.01 .01 10150 ---- ---- ---- ---- .00 -.01 .01 10200 ---- ---- ---- ---- .00 -.01 .01 10250 ---- ---- ---- ---- .00 -.01 .01 10300 ---- ---- ---- ---- .00 -.01 .01 10350 ---- ---- ---- ---- .00 -.01 .01 10500 ---- ---- ---- ---- .00 -.01 .01 10550 ---- ---- ---- ---- .00 -.01 .01 10600 ---- ---- ---- ---- .00 -.01 .01 10650 ---- ---- ---- ---- .00 -.01 .01 10700 ---- ---- ---- ---- .00 -.01 .01 10750 ---- ---- ---- ---- .00 -.01 .01 10800 ---- ---- ---- ---- .00 -.01 .01 10850 ---- ---- ---- ---- .00 -.01 .01 10900 ---- ---- ---- ---- .00 -.01 .01 10950 ---- ---- ---- ---- .00 -.01 .01 11000 ---- ---- ---- ---- .00 -.01 .01 11050 ---- ---- ---- ---- .00 -.01 .01 11100 ---- ---- ---- ---- .00 -.01 .01 11150 ---- ---- ---- ---- .00 -.01 .01 11200 ---- ---- ---- ---- .00 -.01 .01 11250 ---- ---- ---- ---- .00 -.01 .01 11300 ---- ---- ---- ---- .00 -.01 .01 11350 ---- ---- ---- ---- .00 -.01 .01 11400 ---- ---- ---- ---- .00 -.01 .01 11450 ---- ---- ---- ---- .00 -.01 .01 11500 ---- ---- ---- ---- .00 -.01 .01 11550 ---- ---- ---- ---- .00 -.01 .01 11600 ---- ---- ---- ---- .00 -.01 .01 11650 ---- ---- ---- ---- .00 -.01 .01 11700 ---- ---- ---- ---- .00 -.01 .01 11750 ---- ---- ---- ---- .00 -.01 .01 11800 ---- ---- ---- ---- .00 -.01 .01 11850 ---- ---- ---- ---- .00 -.01 .01 11900 ---- ---- ---- ---- .00 -.01 .01 11950 ---- ---- ---- ---- .00 -.01 .01 12000 ---- ---- ---- ---- .00 -.01 .01 12050 ---- ---- ---- ---- .00 -.01 .01 12100 ---- ---- ---- ---- .00 -.01 .01 12150 ---- ---- ---- ---- .00 -.01 .01 12200 ---- ---- ---- ---- .00 -.01 .01 12250 ---- ---- ---- ---- .00 -.01 .01 12300 ---- ---- ---- ---- .00 -.01 .01 12350 ---- ---- ---- ---- .13 UNCH .13 12400 ---- ---- ---- ---- .63 UNCH .63 12450 ---- ---- ---- ---- 1.13 UNCH 1.13 6000 ---- ---- ---- ---- .00 -.01 .01 6050 ---- ---- ---- ---- .00 -.01 .01 6100 ---- ---- ---- ---- .00 -.01 .01 6150 ---- ---- ---- ---- .00 -.01 .01 6200 ---- ---- ---- ---- .00 -.01 .01 6250 ---- ---- ---- ---- .00 -.01 .01 6300 ---- ---- ---- ---- .00 -.01 .01 6350 ---- ---- ---- ---- .00 -.01 .01 6400 ---- ---- ---- ---- .00 -.01 .01 6450 ---- ---- ---- ---- .00 -.01 .01 7500 ---- ---- ---- ---- .00 -.01 .01 7550 ---- ---- ---- ---- .00 -.01 .01 7600 ---- ---- ---- ---- .00 -.01 .01 7650 ---- ---- ---- ---- .00 -.01 .01 7700 ---- ---- ---- ---- .00 -.01 .01 7750 ---- ---- ---- ---- .00 -.01 .01 7800 ---- ---- ---- ---- .00 -.01 .01 7850 ---- ---- ---- ---- .00 -.01 .01 7900 ---- ---- ---- ---- .00 -.01 .01 7950 ---- ---- ---- ---- .00 -.01 .01 8000 ---- ---- ---- ---- .00 -.01 .01 8050 ---- ---- ---- ---- .00 -.01 .01 8100 ---- ---- ---- ---- .00 -.01 .01 8150 ---- ---- ---- ---- .00 -.01 .01 8200 ---- ---- ---- ---- .00 -.01 .01 8250 ---- ---- ---- ---- .00 -.01 .01 8300 ---- ---- ---- ---- .00 -.01 .01 8350 ---- ---- ---- ---- .00 -.01 .01 8400 ---- ---- ---- ---- .00 -.01 .01 8450 ---- ---- ---- ---- .00 -.01 .01 8500 ---- ---- ---- ---- .00 -.01 .01 8550 ---- ---- ---- ---- .00 -.01 .01 8600 ---- ---- ---- ---- .00 -.01 .01 8650 ---- ---- ---- ---- .00 -.01 .01 8700 ---- ---- ---- ---- .00 -.01 .01 8750 ---- ---- ---- ---- .00 -.01 .01 8800 ---- ---- ---- ---- .00 -.01 .01 8850 ---- ---- ---- ---- .00 -.01 .01 8900 ---- ---- ---- ---- .00 -.01 .01 8950 ---- ---- ---- ---- .00 -.01 .01 9000 ---- ---- ---- ---- .00 -.01 .01 9050 ---- ---- ---- ---- .00 -.01 .01 9100 ---- ---- ---- ---- .00 -.01 .01 9150 ---- ---- ---- ---- .00 -.01 .01 9200 ---- ---- ---- ---- .00 -.01 .01 9250 ---- ---- ---- ---- .00 -.01 .01 9300 ---- ---- ---- ---- .00 -.01 .01 9350 ---- ---- ---- ---- .00 -.01 .01 9400 ---- ---- ---- ---- .00 -.01 .01 9450 ---- ---- ---- ---- .00 -.01 .01 9500 ---- ---- ---- ---- .00 -.01 .01 9550 ---- ---- ---- ---- .00 -.01 .01 9600 ---- ---- ---- ---- .00 -.01 .01 9650 ---- ---- ---- ---- .00 -.01 .01 9700 ---- ---- ---- ---- .00 -.01 .01 9750 ---- ---- ---- ---- .00 -.01 .01 9800 ---- ---- ---- ---- .00 -.01 .01 9850 ---- ---- ---- ---- .00 -.01 .01 9900 ---- ---- ---- ---- .00 -.01 .01 9950 ---- ---- ---- ---- .00 -.01 .01 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .01 -.32 .33 12050 ---- ---- ---- ---- .01 -.38 .39 12100 ---- ---- ---- ---- .01 -.45 .46 12150 ---- ---- ---- ---- .01 -.52 .53 12200 ---- ---- ---- ---- .01 -.60 .61 12250 ---- ---- ---- ---- .01 -.69 .70 12300 ---- ---- ---- ---- .01 -.79 .80 12350 ---- ---- ---- ---- .01 -.91 .92 12400 ---- ---- ---- ---- .01 -1.03 1.04 12450 ---- ---- ---- ---- .01 -1.17 1.18 12500 ---- ---- ---- ---- .01 -1.31 1.32 12550 ---- ---- ---- ---- .01 -1.47 1.48 12600 ---- ---- ---- ---- .37 -1.29 1.66 12650 ---- ---- ---- ---- .79 -1.05 1.84 12700 ---- ---- ---- ---- 1.21 -.83 2.04 12750 ---- ---- ---- ---- 1.64 -.62 2.26 12800 ---- ---- ---- ---- 2.07 -.41 2.48 12850 ---- ---- ---- ---- 2.52 -.20 2.72 12900 ---- ---- ---- ---- 2.97 -.01 2.98 12950 ---- ---- ---- ---- 3.43 +.18 3.25 13000 ---- ---- ---- ---- 3.89 ---- ---- 13050 ---- ---- ---- ---- 4.35 ---- ---- 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12250 ---- ---- ---- ---- 4.15 +.57 3.58 12300 ---- ---- ---- ---- 4.37 +.60 3.77 12350 ---- ---- ---- ---- 4.59 +.63 3.96 12400 ---- ---- ---- ---- 4.82 +.65 4.17 12450 ---- ---- ---- ---- 5.06 +.68 4.38 12500 ---- ---- ---- ---- 5.30 +.70 4.60 12550 ---- ---- ---- ---- 5.55 +.73 4.82 12600 ---- ---- ---- ---- 5.81 +.76 5.05 12650 ---- ---- ---- ---- 6.07 +.78 5.29 12700 ---- ---- ---- ---- 6.34 +.81 5.53 12750 ---- ---- ---- ---- 6.62 +.84 5.78 12800 ---- ---- ---- ---- 6.90 +.86 6.04 12850 ---- ---- ---- ---- 7.19 +.89 6.30 12900 ---- ---- ---- ---- 7.49 +.92 6.57 12950 ---- ---- ---- ---- 7.79 ---- ---- 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 ---- ---- ---- ---- 6.79 +.40 6.39 12300 ---- ---- ---- ---- 7.02 +.40 6.62 12350 ---- ---- ---- ---- 7.27 +.43 6.84 12400 ---- ---- ---- ---- 7.52 +.44 7.08 12450 ---- ---- ---- ---- 7.77 +.46 7.31 12500 ---- ---- ---- ---- 8.03 +.48 7.55 12550 ---- ---- ---- ---- 8.29 +.49 7.80 12600 ---- ---- ---- ---- 8.55 +.50 8.05 12650 ---- ---- ---- ---- 8.83 +.53 8.30 12700 ---- ---- ---- ---- 9.10 +.54 8.56 12750 ---- ---- ---- ---- 9.38 +.55 8.83 12800 ---- ---- ---- ---- 9.67 +.58 9.09 12850 ---- ---- ---- ---- 9.96 +.59 9.37 12900 ---- ---- ---- ---- 10.25 +.61 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 ---- ---- ---- ---- 8.48 +.44 8.04 12250 ---- ---- ---- ---- 8.73 +.45 8.28 12300 ---- ---- ---- ---- 8.98 +.46 8.52 12350 ---- ---- ---- ---- 9.23 +.47 8.76 12400 ---- ---- ---- ---- 9.49 +.49 9.00 12450 ---- ---- ---- ---- 9.75 +.50 9.25 12500 ---- ---- ---- ---- 10.02 +.52 9.50 12550 ---- ---- ---- ---- 10.29 +.53 9.76 12600 ---- ---- ---- ---- 10.56 +.54 10.02 12650 ---- ---- ---- ---- 10.84 +.56 10.28 12700 ---- ---- ---- ---- 11.12 +.57 10.55 12750 ---- ---- ---- ---- 11.41 +.59 10.82 12800 ---- ---- ---- ---- 11.70 +.60 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 ---- ---- ---- ---- 9.67 +.55 9.12 12150 ---- ---- ---- ---- 9.92 +.56 9.36 12200 ---- ---- ---- ---- 10.18 +.58 9.60 12250 ---- ---- ---- ---- 10.43 +.59 9.84 12300 ---- ---- ---- ---- 10.69 +.60 10.09 12350 ---- ---- ---- ---- 10.95 +.61 10.34 12400 ---- ---- ---- ---- 11.22 +.62 10.60 12450 ---- ---- ---- ---- 11.49 +.64 10.85 12500 ---- ---- ---- ---- 11.76 +.64 11.12 12550 ---- ---- ---- ---- 12.04 +.66 11.38 12600 ---- ---- ---- ---- 12.32 +.67 11.65 12650 ---- ---- ---- ---- 12.60 +.68 11.92 12700 ---- ---- ---- ---- 12.89 +.70 12.19 12750 ---- ---- ---- ---- 13.18 +.71 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 ---- ---- ---- ---- 10.93 +.51 10.42 12150 ---- ---- ---- ---- 11.18 +.51 10.67 12200 ---- ---- ---- ---- 11.44 +.52 10.92 12250 ---- ---- ---- ---- 11.70 +.53 11.17 12300 ---- ---- ---- ---- 11.96 +.54 11.42 12350 ---- ---- ---- ---- 12.23 +.56 11.67 12400 ---- ---- ---- ---- 12.50 +.57 11.93 12450 ---- ---- ---- ---- 12.78 +.58 12.20 12500 ---- ---- ---- ---- 13.05 +.59 12.46 12550 ---- ---- ---- ---- 13.33 +.60 12.73 12600 ---- ---- ---- ---- 13.62 +.62 13.00 12650 ---- ---- ---- ---- 13.90 +.62 13.28 12700 ---- ---- ---- ---- 14.19 +.63 13.56 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .03 UNCH .03 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- 11.89 +.47 11.42 12050 ---- ---- ---- ---- 12.14 +.47 11.67 12100 ---- ---- ---- ---- 12.40 +.48 11.92 12150 ---- ---- ---- ---- 12.67 +.50 12.17 12200 ---- ---- ---- ---- 12.93 +.50 12.43 12250 ---- ---- ---- ---- 13.20 +.51 12.69 12300 ---- ---- ---- ---- 13.47 +.52 12.95 12350 ---- ---- ---- ---- 13.75 +.54 13.21 12400 ---- ---- ---- ---- 14.03 +.55 13.48 12450 ---- ---- ---- ---- 14.31 +.56 13.75 12500 ---- ---- ---- ---- 14.59 +.57 14.02 12550 ---- ---- ---- ---- 14.88 +.58 14.30 12600 ---- ---- ---- ---- 15.17 +.59 14.58 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 -.01 .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 ---- ---- ---- ---- 12.75 +.63 12.12 11950 ---- ---- ---- ---- 13.01 +.64 12.37 12000 ---- ---- ---- ---- 13.27 +.64 12.63 12050 ---- ---- ---- ---- 13.53 +.65 12.88 12100 ---- ---- ---- ---- 13.80 +.66 13.14 12150 ---- ---- ---- ---- 14.07 +.67 13.40 12200 ---- ---- ---- ---- 14.34 +.68 13.66 12250 ---- ---- ---- ---- 14.62 +.69 13.93 12300 ---- ---- ---- ---- 14.90 +.70 14.20 12350 ---- ---- ---- ---- 15.18 +.71 14.47 12400 ---- ---- ---- ---- 15.47 +.73 14.74 12450 ---- ---- ---- ---- 15.75 +.73 15.02 12500 ---- ---- ---- ---- 16.04 +.74 15.30 5800 ---- ---- ---- ---- .06 +.01 .05 5850 ---- ---- ---- ---- .06 UNCH .06 5900 ---- ---- ---- ---- .07 +.01 .06 5950 ---- ---- ---- ---- .07 UNCH .07 6000 ---- ---- ---- ---- .08 +.01 .07 6050 ---- ---- ---- ---- .09 +.01 .08 6100 ---- ---- ---- ---- .09 UNCH .09 6150 ---- ---- ---- ---- .10 +.01 .09 6200 ---- ---- ---- ---- .11 +.01 .10 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 13.09 +.35 12.74 11900 ---- ---- ---- ---- 13.35 +.36 12.99 11950 ---- ---- ---- ---- 13.61 +.37 13.24 12000 ---- ---- ---- ---- 13.87 +.37 13.50 12050 ---- ---- ---- ---- 14.13 +.37 13.76 12100 ---- ---- ---- ---- 14.40 +.38 14.02 12150 ---- ---- ---- ---- 14.67 +.39 14.28 12200 ---- ---- ---- ---- 14.94 +.39 14.55 12250 ---- ---- ---- ---- 15.22 +.41 14.81 12300 ---- ---- ---- ---- 15.50 +.42 15.08 12350 ---- ---- ---- ---- 15.78 +.42 15.36 12400 ---- ---- ---- ---- 16.07 +.43 15.64 12450 ---- ---- ---- ---- 16.35 +.43 15.92 5750 ---- ---- ---- ---- .07 -.01 .08 5800 ---- ---- ---- ---- .08 UNCH .08 5850 ---- ---- ---- ---- .09 UNCH .09 5900 ---- ---- ---- ---- .10 UNCH .10 5950 ---- ---- ---- ---- .10 -.01 .11 6000 ---- ---- ---- ---- .11 UNCH .11 6050 ---- ---- ---- ---- .12 UNCH .12 6100 ---- ---- ---- ---- .13 UNCH .13 6150 ---- ---- ---- ---- .14 UNCH .14 6200 ---- ---- ---- ---- .15 UNCH .15 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 14.02 +.48 13.54 11850 ---- ---- ---- ---- 14.28 +.49 13.79 11900 ---- ---- ---- ---- 14.54 +.49 14.05 11950 ---- ---- ---- ---- 14.81 +.50 14.31 12000 ---- ---- ---- ---- 15.08 +.51 14.57 12050 ---- ---- ---- ---- 15.35 +.52 14.83 12100 ---- ---- ---- ---- 15.62 +.53 15.09 12150 ---- ---- ---- ---- 15.90 +.54 15.36 12200 ---- ---- ---- ---- 16.18 +.55 15.63 12250 ---- ---- ---- ---- 16.46 +.56 15.90 12300 ---- ---- ---- ---- 16.74 +.56 16.18 12350 ---- ---- ---- ---- 17.03 +.57 16.46 12400 ---- ---- ---- ---- 17.32 +.58 16.74 5750 ---- ---- ---- ---- .12 UNCH .12 5800 ---- ---- ---- ---- .13 UNCH .13 5850 ---- ---- ---- ---- .14 UNCH .14 5900 ---- ---- ---- ---- .16 +.01 .15 5950 ---- ---- ---- ---- .17 UNCH .17 6000 ---- ---- ---- ---- .18 UNCH .18 6050 ---- ---- ---- ---- .19 UNCH .19 6100 ---- ---- ---- ---- .21 UNCH .21 6150 ---- ---- ---- ---- .22 UNCH .22 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11750 ---- ---- ---- ---- 14.87 +.61 14.26 11800 ---- ---- ---- ---- 15.13 +.61 14.52 11850 ---- ---- ---- ---- 15.40 +.62 14.78 11900 ---- ---- ---- ---- 15.67 +.63 15.04 11950 ---- ---- ---- ---- 15.94 +.64 15.30 12000 ---- ---- ---- ---- 16.21 +.65 15.56 12050 ---- ---- ---- ---- 16.49 +.66 15.83 12100 ---- ---- ---- ---- 16.77 +.67 16.10 12150 ---- ---- ---- ---- 17.06 +.69 16.37 12200 ---- ---- ---- ---- 17.34 +.70 16.64 12250 ---- ---- ---- ---- 17.63 +.71 16.92 12300 ---- ---- ---- ---- 17.92 +.72 17.20 5700 ---- ---- ---- ---- .17 UNCH .17 5750 ---- ---- ---- ---- .19 +.01 .18 5800 ---- ---- ---- ---- .20 +.01 .19 5850 ---- ---- ---- ---- .22 +.01 .21 5900 ---- ---- ---- ---- .23 +.01 .22 5950 ---- ---- ---- ---- .25 +.01 .24 6000 ---- ---- ---- ---- .27 +.01 .26 6050 ---- ---- ---- ---- .28 +.01 .27 6100 ---- ---- ---- ---- .30 +.01 .29 6150 ---- ---- ---- ---- .32 +.01 .31 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 01 EVT OPT ON GC SYN FT CALL 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 19.00A 20.00 ---- ---- 1930 ---- ---- ---- 16.00A 20.00 ---- ---- 1940 8.00 18.50B 8.00 5.25A 20.00 ---- 1 ---- 1950 5.00 5.00 .50A .50A .00 ---- 2 ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1980 ---- ---- ---- .50A .00 ---- ---- 1990 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECG FEB 23 01 EVT OPT ON GC SYN FT PUT 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 .50 .50 .50 .50 .00 ---- 10 ---- 1930 4.50 4.50 .50A .50A .00 ---- 5 ---- 1940 ---- ---- ---- 2.00A .00 ---- ---- 1950 13.75 19.50B 13.75 11.50A 20.00 ---- 1 ---- 1960 ---- ---- ---- 17.50A 20.00 ---- ---- 1970 ---- ---- ---- 19.50B 20.00 ---- ---- 1980 ---- ---- ---- 19.50B 20.00 ---- ---- 1990 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 ECH FEB 23 01 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 12.00A 20.00 ---- ---- 415 5.00 5.00 .50A .50A .00 ---- 1 ---- 420 5.00 5.00 .50A .50A .00 ---- 1 ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 445 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- 480 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECH FEB 23 01 EVT OPT ON HG SYN FT PUT 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- 2.50A .00 ---- ---- 415 ---- ---- ---- 5.00A 20.00 ---- ---- 420 ---- ---- ---- 8.75A 20.00 ---- ---- 425 ---- ---- ---- 13.00A 20.00 ---- ---- 430 ---- ---- ---- 16.25A 20.00 ---- ---- 435 ---- ---- ---- 18.50A 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 445 ---- ---- ---- 19.50B 20.00 ---- ---- 450 ---- ---- ---- 19.25B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI FEB 23 01 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 7.25A 20.00 ---- ---- 2400 4.00 4.00 .50A 4.25B .00 ---- 2 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI FEB 23 01 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 5.00 12.75B .75A .75A .00 ---- 1 ---- 2400 14.50 19.50B 14.50 14.00A 20.00 ---- 10 ---- 2450 ---- ---- ---- 19.25A 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 *** END OF REPORT ***