FINAL PRE-CLEARING PRICES AS OF 02/02/23 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 ---- ---- ---- ---- 1870.5 -11.5 1882.0 MAR23 ---- ---- ---- ---- 1870.9 -11.5 1882.4 APR23 ---- ---- ---- ---- 1868.0 -11.5 1879.5 JUN23 ---- ---- ---- ---- 1860.6 -11.5 1872.1 AUG23 ---- ---- ---- ---- 1856.5 -11.5 1868.0 OCT23 ---- ---- ---- ---- 1852.4 -11.5 1863.9 DEC23 ---- ---- ---- ---- 1848.3 -11.5 1859.8 FEB24 ---- ---- ---- ---- 1846.2 -11.5 1857.7 APR24 ---- ---- ---- ---- 1841.2 -11.5 1852.7 JUN24 ---- ---- ---- ---- 1836.2 -11.5 1847.7 AUG24 ---- ---- ---- ---- 1832.1 -11.5 1843.6 OCT24 ---- ---- ---- ---- 1828.0 -11.5 1839.5 DEC24 ---- ---- ---- ---- 1824.2 -11.5 1835.7 JUN25 ---- ---- ---- ---- 1812.2 -11.5 1823.7 DEC25 ---- ---- ---- ---- 1800.2 -11.5 1811.7 JUN26 ---- ---- ---- ---- 1788.2 -11.5 1799.7 DEC26 ---- ---- ---- ---- 1780.2 -11.5 1791.7 JUN27 ---- ---- ---- ---- 1770.2 -11.5 1781.7 DEC27 ---- ---- ---- ---- 1760.2 -11.5 1771.7 JUN28 ---- ---- ---- ---- 1750.2 -11.5 1761.7 DEC28 ---- ---- ---- ---- 1740.2 -11.5 1751.7 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 236.38 -2.37 238.75 554 MAR23 ---- ---- ---- ---- 227.25 UNCH 227.25 907 APR23 ---- ---- ---- ---- 228.25 UNCH 228.25 813 MAY23 ---- ---- ---- ---- 230.75 UNCH 230.75 783 JUN23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 785 JLY23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 487 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 482 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 479 OCT23 ---- ---- ---- ---- 250.00 UNCH 250.00 30 502 NOV23 ---- ---- ---- ---- 250.00 UNCH 250.00 30 479 DEC23 ---- ---- ---- ---- 250.00 UNCH 250.00 30 521 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 6792 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 348.47 UNCH 348.47 70 FEB23 ---- ---- ---- ---- 350.47 +1.62 348.85 100 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 ---- ---- ---- 2587.00A 2605.50 -3.00 2608.50 4 4 MAR23 2639.75 2650.75 2602.00A 2617.00 2623.00 -3.00 110 2626.00 1924 400 APR23 2651.75 2662.75 2603.75 2625.75 2634.25 +1.25 2951 2633.00 3653 916 MAY23 2639.00 2670.75 2618.25 2634.50A 2643.25 +1.75 2114 2641.50 610 536 JUN23 2645.50 2674.50 2625.25 2644.25A 2651.50 +3.00 506 2648.50 530 241 JLY23 2629.75 2682.00 2629.75 2646.25A 2655.50 +3.50 45 2652.00 5 AUG23 ---- ---- ---- ---- 2667.75 +3.00 2664.75 SEP23 ---- ---- ---- ---- 2681.00 +2.50 2678.50 OCT23 ---- ---- ---- ---- 2692.75 +2.25 2690.50 NOV23 ---- ---- ---- ---- 2706.75 +1.75 2705.00 DEC23 ---- ---- ---- 2732.00B 2711.75 +1.25 1 2710.50 10 JAN24 ---- ---- ---- ---- 2721.00 +1.25 2719.75 FEB24 ---- ---- ---- ---- 2732.25 +1.00 2731.25 MAR24 ---- ---- ---- ---- 2742.00 +1.00 2741.00 APR24 ---- ---- ---- ---- 2749.50 +.75 2748.75 MAY24 ---- ---- ---- ---- 2756.25 +.75 2755.50 JUN24 ---- ---- ---- ---- 2762.75 +.50 2762.25 JLY24 ---- ---- ---- ---- 2771.25 +.50 2770.75 AUG24 ---- ---- ---- ---- 2781.25 +.25 2781.00 SEP24 ---- ---- ---- ---- 2790.00 +.25 2789.75 OCT24 ---- ---- ---- ---- 2797.75 UNCH 2797.75 NOV24 ---- ---- ---- ---- 2808.25 -.25 2808.50 DEC24 ---- ---- ---- ---- 2791.50 -.25 1 2791.75 9 JAN25 ---- ---- ---- ---- 2798.50 -.25 2798.75 FEB25 ---- ---- ---- ---- 2805.50 -.25 2805.75 MAR25 ---- ---- ---- ---- 2812.50 -.25 2812.75 APR25 ---- ---- ---- ---- 2821.50 -.25 2821.75 MAY25 ---- ---- ---- ---- 2830.50 -.25 2830.75 JUN25 ---- ---- ---- ---- 2838.50 -.25 2838.75 JLY25 ---- ---- ---- ---- 2847.50 -.25 2847.75 AUG25 ---- ---- ---- ---- 2855.50 -.25 2855.75 SEP25 ---- ---- ---- ---- 2863.50 -.25 2863.75 OCT25 ---- ---- ---- ---- 2871.50 -.25 2871.75 NOV25 ---- ---- ---- ---- 2878.50 -.25 2878.75 DEC25 ---- ---- ---- ---- 2886.50 -.25 2886.75 JAN26 ---- ---- ---- ---- 2894.50 -.25 2894.75 FEB26 ---- ---- ---- ---- 2902.50 -.25 2902.75 MAR26 ---- ---- ---- ---- 2910.50 -.25 2910.75 APR26 ---- ---- ---- ---- 2919.50 -.25 2919.75 MAY26 ---- ---- ---- ---- 2927.50 -.25 2927.75 JUN26 ---- ---- ---- ---- 2935.50 -.25 2935.75 JLY26 ---- ---- ---- ---- 2943.50 -.25 2943.75 AUG26 ---- ---- ---- ---- 2950.50 -.25 2950.75 SEP26 ---- ---- ---- ---- 2958.50 -.25 2958.75 OCT26 ---- ---- ---- ---- 2965.50 -.25 2965.75 NOV26 ---- ---- ---- ---- 2973.50 -.25 2973.75 DEC26 ---- ---- ---- ---- 2981.50 -.25 2981.75 JAN27 ---- ---- ---- ---- 2991.50 -.25 2991.75 FEB27 ---- ---- ---- ---- 3001.50 -.25 3001.75 MAR27 ---- ---- ---- ---- 3011.50 -.25 3011.75 APR27 ---- ---- ---- ---- 3022.50 -.25 3022.75 MAY27 ---- ---- ---- ---- 3032.50 -.25 3032.75 JUN27 ---- ---- ---- ---- 3042.50 -.25 3042.75 JLY27 ---- ---- ---- ---- 3050.50 -.25 3050.75 AUG27 ---- ---- ---- ---- 3064.50 -.25 3064.75 SEP27 ---- ---- ---- ---- 3067.50 -.25 3067.75 OCT27 ---- ---- ---- ---- 3074.50 -.25 3074.75 NOV27 ---- ---- ---- ---- 3082.50 -.25 3082.75 DEC27 ---- ---- ---- ---- 3090.50 -.25 3090.75 JAN28 ---- ---- ---- ---- 3100.50 -.25 3100.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5728 6721 2121 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 .28250 .28500 .28250 .28500 .28903 +.00903 8 .28000 3506 MAR23 ---- ---- ---- ---- .28250 UNCH .28250 2978 APR23 ---- ---- ---- ---- .27250 +.00125 .27125 2542 MAY23 ---- ---- ---- ---- .27250 -.00553 .27803 2191 JUN23 ---- ---- ---- ---- .27250 +.00125 .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 ---- ---- .26500A .26500A .27000 UNCH .27000 467 FEB24 ---- ---- ---- .27000A .27000 -.00600 .27600 217 MAR24 ---- ---- ---- ---- .26750 UNCH .26750 217 APR24 ---- ---- ---- ---- .26750 UNCH .26750 172 MAY24 ---- ---- ---- ---- .26750 UNCH .26750 172 JUN24 ---- ---- ---- ---- .26750 UNCH .26750 172 JLY24 ---- ---- ---- ---- .26750 UNCH .26750 147 AUG24 ---- ---- ---- ---- .26750 UNCH .26750 147 SEP24 ---- ---- ---- ---- .26750 UNCH .26750 147 OCT24 ---- ---- ---- ---- .26750 UNCH .26750 147 NOV24 ---- ---- ---- ---- .26750 UNCH .26750 147 DEC24 ---- ---- ---- ---- .26750 UNCH .26750 147 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 26375 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 470.00 475.00 470.00 475.00 475.00 +5.00 13 470.00 7 978 MAR23 ---- ---- ---- ---- 480.00 +5.00 475.00 783 APR23 ---- ---- ---- ---- 485.00 +5.00 480.00 615 MAY23 ---- ---- ---- ---- 475.00 +5.00 470.00 5 619 JUN23 ---- ---- ---- ---- 475.00 +5.00 470.00 5 635 JLY23 ---- ---- ---- ---- 475.00 +5.00 470.00 5 535 AUG23 ---- ---- ---- ---- 475.00 +5.00 470.00 5 530 SEP23 ---- ---- ---- ---- 475.00 +5.00 470.00 5 530 OCT23 ---- ---- ---- ---- 475.00 +5.00 470.00 5 438 NOV23 ---- ---- ---- ---- 475.00 +5.00 470.00 5 429 DEC23 ---- ---- ---- ---- 475.00 +5.00 470.00 385 JAN24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 FEB24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 MAR24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 APR24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 MAY24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 JUN24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 42 6777 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.20 UNCH 18.20 531 FEB23 ---- ---- ---- ---- 17.16 -.14 17.30 509 MAR23 ---- ---- ---- ---- 17.93 -.20 18.13 724 APR23 ---- ---- ---- ---- 18.05 -.20 18.25 714 MAY23 ---- ---- ---- ---- 18.08 -.27 18.35 631 JUN23 ---- ---- ---- ---- 18.10 -.40 18.50 739 JLY23 ---- ---- ---- ---- 18.18 -.50 18.68 789 AUG23 ---- ---- ---- ---- 18.20 -.53 18.73 781 SEP23 ---- ---- ---- ---- 18.20 -.58 18.78 760 OCT23 ---- ---- ---- ---- 18.23 -.57 18.80 798 NOV23 ---- ---- ---- ---- 18.23 -.60 18.83 781 DEC23 ---- ---- ---- ---- 18.23 -.62 18.85 752 JAN24 ---- ---- ---- ---- 18.35 -.10 18.45 15 762 FEB24 ---- ---- ---- ---- 18.35 -.10 18.45 15 798 MAR24 ---- ---- ---- ---- 18.35 -.10 18.45 15 731 APR24 ---- ---- ---- ---- 18.53 -.51 19.04 689 MAY24 ---- ---- ---- ---- 18.53 -.51 19.04 686 JUN24 ---- ---- ---- ---- 18.53 -.51 19.04 618 JLY24 ---- ---- ---- ---- 18.75 -.31 19.06 410 AUG24 ---- ---- ---- ---- 18.75 -.31 19.06 425 SEP24 ---- ---- ---- ---- 18.75 -.31 19.06 415 OCT24 ---- ---- ---- ---- 18.93 -.16 19.09 433 NOV24 ---- ---- ---- ---- 18.93 -.16 19.09 433 DEC24 ---- ---- ---- ---- 18.93 -.16 19.09 385 JAN25 ---- ---- ---- ---- 20.25 -.20 20.45 360 FEB25 ---- ---- ---- ---- 20.25 -.20 20.45 360 MAR25 ---- ---- ---- ---- 20.25 -.20 20.45 287 APR25 ---- ---- ---- ---- 20.50 -.08 20.58 142 MAY25 ---- ---- ---- ---- 20.50 -.20 20.70 142 JUN25 ---- ---- ---- ---- 20.50 -.20 20.70 55 JLY25 ---- ---- ---- ---- 20.75 -.10 20.85 100 AUG25 ---- ---- ---- ---- 20.75 -.25 21.00 100 SEP25 ---- ---- ---- ---- 20.75 -.25 21.00 100 OCT25 ---- ---- ---- ---- 21.00 -.13 21.13 25 NOV25 ---- ---- ---- ---- 21.00 -.25 21.25 25 DEC25 ---- ---- ---- ---- 21.00 -.25 21.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 17015 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 325.00 UNCH 325.00 1931 MAR23 ---- ---- ---- ---- 340.00 UNCH 340.00 12 2141 APR23 ---- 350.00B ---- 350.00B 350.00 +5.00 345.00 25 1901 MAY23 ---- 350.00B ---- 350.00B 350.00 +5.00 345.00 40 1891 JUN23 ---- 350.00B ---- 350.00B 350.00 +5.60 344.40 50 1831 JLY23 ---- ---- ---- ---- 350.00 +3.83 346.17 60 1536 AUG23 ---- ---- ---- ---- 350.00 +2.67 347.33 30 1516 SEP23 ---- ---- ---- ---- 350.00 +1.90 348.10 42 1496 OCT23 ---- ---- ---- ---- 350.00 +4.80 345.20 50 1343 NOV23 ---- ---- ---- ---- 350.00 +4.80 345.20 50 1183 DEC23 ---- ---- ---- ---- 350.00 +4.80 345.20 50 1183 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 409 17955 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 ---- ---- ---- ---- 724.14 +.14 724.00 1336 FEB23 765.00 775.00 760.00 775.00 775.00 +5.00 29 770.00 538 585 MAR23 770.00 780.00 760.00 771.00 777.00 +7.00 54 770.00 270 1030 APR23 760.00 780.00 760.00 772.00B 769.00 +2.00 56 767.00 24 579 MAY23 765.00 765.00 760.00 770.00B 775.00 +4.00 11 771.00 14 334 JUN23 765.00 765.00 765.00 770.00B 765.00 -15.00 15 780.00 6 462 JLY23 765.00 765.00 765.00 770.00B 765.00 -5.00 12 770.00 25 673 AUG23 765.00 765.00 765.00 770.00B 765.00 -15.00 10 780.00 30 382 SEP23 765.00 765.00 765.00 765.00 765.00 -15.00 5 780.00 25 676 OCT23 760.00 769.00 760.00 769.00 769.00 -11.00 11 780.00 25 160 NOV23 760.00 770.00 760.00 769.00 769.00 -11.00 11 780.00 525 771 DEC23 760.00 765.00 760.00 765.00 765.00 -15.00 10 780.00 25 165 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 1507 7153 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 415.00 -5.00 420.00 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 11 GC Gold Futures FEB23 1952.3 1959.1 1911.3 1912.5 1916.3 -11.5 748 1927.8 2290 6066 MAR23 1959.3 1966.3 1917.1 1918.4A 1922.2 -12.1 1871 1934.3 2188 1987 APR23 1967.1 1975.2 1925.6 1927.1 1930.8 -12.0 244124 1942.8 210613 398992 JUN23 1985.4 1992.1 1942.5 1943.9 1947.6 -12.1 4302 1959.7 4115 39027 AUG23 2004.1 2009.0 1960.0 1963.2B 1964.7 -12.2 1286 1976.9 984 12076 OCT23 2019.0 2025.0 1978.4A 1976.7A 1981.8 -12.1 344 1993.9 392 4241 DEC23 2037.0 2042.0 1993.8 1994.6 1998.5 -12.3 778 2010.8 802 13911 FEB24 2013.8 2014.8 2013.8 2009.2A 2014.5 -12.0 64 2026.5 174 1119 APR24 2065.6 2065.6 2065.6 2072.0B 2028.9 -12.2 2 2041.1 12 372 JUN24 ---- ---- ---- 2084.5B 2043.4 -12.2 2055.6 1 299 AUG24 ---- ---- ---- 2087.1B 2055.6 -12.2 2067.8 OCT24 ---- ---- ---- 2095.1B 2070.2 -12.2 2082.4 DEC24 2119.0 2119.7 2119.0 2081.5A 2086.2 -12.2 2 2098.4 1 325 JUN25 ---- ---- ---- ---- 2107.4 -12.2 2119.6 1 DEC25 ---- ---- ---- ---- 2128.9 -12.2 2141.1 7 JUN26 ---- ---- ---- ---- 2138.9 -12.2 2151.1 DEC26 ---- ---- ---- ---- 2158.6 -12.2 2170.8 2 JUN27 ---- ---- ---- ---- 2168.6 -12.2 2180.8 DEC27 ---- ---- ---- ---- 2186.4 -12.2 2198.6 JUN28 ---- ---- ---- ---- 2196.4 -12.2 2208.6 DEC28 ---- ---- ---- ---- 2214.2 -12.2 2226.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 253521 221572 478425 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1936.9 -4.7 1941.6 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 -.2 -.1 .0 UNCH 1193 .0 JUN23 .0 .1 -.1 -.1 .0 UNCH 233 .0 AUG23 ---- ---- ---- ---- .0 UNCH 17 .0 DEC23 .0 .0 .0 .0 .0 UNCH 7 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1450 GSP FEB 23 LONDON SPOT GOLD 06 ---- ---- ---- ---- 1916.10 -10.80 1926.90 07 ---- ---- ---- ---- 1916.10 -10.80 1926.90 08 ---- ---- ---- ---- 1916.10 -10.84 1926.94 09 ---- ---- ---- ---- 1916.10 -10.84 1926.94 10 ---- ---- ---- ---- 1916.10 -10.84 1926.94 13 ---- ---- ---- ---- 1916.10 -10.84 1926.94 14 ---- ---- ---- ---- 1916.10 -10.84 1926.94 15 ---- ---- ---- ---- 1916.10 -10.84 1926.94 16 ---- ---- ---- ---- 1916.10 -10.84 1926.94 17 ---- ---- ---- ---- 1916.10 -10.84 1926.94 21 ---- ---- ---- ---- 1916.10 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 225.00 UNCH 225.00 MAR23 ---- ---- ---- ---- 225.00 UNCH 225.00 APR23 ---- ---- ---- ---- 225.00 UNCH 225.00 5 MAY23 ---- ---- ---- ---- 225.00 UNCH 225.00 5 5 JUN23 ---- ---- ---- ---- 225.00 UNCH 225.00 5 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 10 HG Copper Futures FEB23 4.1890 4.1890 4.0885 4.0845A 4.0940 -.0170 304 4.1110 969 1639 MAR23 4.1815 4.1995 4.0780 4.0870 4.0910 -.0200 81866 4.1110 88150 128127 APR23 4.1880 4.1880 4.0945 4.0875A 4.0980 -.0190 64 4.1170 96 1405 MAY23 4.1925 4.2095 4.0915A 4.0990B 4.1040 -.0180 14014 4.1220 23222 52029 JUN23 4.1870 4.1885 4.1075 4.0950A 4.1065 -.0175 11 4.1240 67 967 JLY23 4.1965 4.2020B 4.0975 4.0990A 4.1110 -.0155 4503 4.1265 4713 18946 AUG23 4.2190 4.2190 4.1155 4.1245B 4.1135 -.0150 18 4.1285 7 587 SEP23 4.2110 4.2125 4.1015 4.1020A 4.1140 -.0150 3016 4.1290 2512 9517 OCT23 4.1725 4.1890B 4.1345A 4.1865B 4.1190 -.0150 6 4.1340 14 414 NOV23 ---- 4.1915B ---- 4.2050B 4.1210 -.0150 7 4.1360 17 269 DEC23 4.1715 4.1815 4.1010 4.1140B 4.1150 -.0135 1096 4.1285 808 9533 JAN24 ---- 4.1845B ---- 4.1965B 4.1225 -.0130 4.1355 17 107 FEB24 ---- 4.1885B ---- 4.1990B 4.1280 -.0130 4.1410 19 252 MAR24 4.1465 4.1465 4.0960 4.1070B 4.1115 -.0115 84 4.1230 25 2356 APR24 4.1860 4.1860 4.0960 4.0960 4.1120 -.0115 11 4.1235 210 MAY24 4.0870 4.0870 4.0870 4.0875B 4.1060 -.0110 21 4.1170 242 JUN24 ---- 4.1640B ---- 4.1775B 4.1055 -.0110 4.1165 215 JLY24 4.1730 4.1730 4.1210A 4.0930A 4.1005 -.0105 5 4.1110 2 242 AUG24 ---- 4.1555B ---- 4.1715B 4.1000 -.0105 4.1105 2 22 SEP24 ---- ---- ---- 4.1650B 4.0955 -.0095 4.1050 34 OCT24 ---- ---- ---- ---- 4.0950 -.0095 4.1045 25 NOV24 ---- ---- ---- ---- 4.0970 -.0095 4.1065 DEC24 ---- ---- ---- 4.1410B 4.0920 -.0095 4.1015 4 139 JAN25 ---- ---- ---- ---- 4.0960 -.0095 4.1055 MAR25 ---- ---- ---- 4.0975B 4.0870 -.0095 4.0965 8 MAY25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 JLY25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 SEP25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 DEC25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 MAR26 ---- ---- ---- ---- 4.1160 -.0095 4.1255 MAY26 ---- ---- ---- ---- 4.1290 -.0095 4.1385 JLY26 ---- ---- ---- ---- 4.1295 -.0095 4.1390 SEP26 ---- ---- ---- ---- 4.1420 -.0095 4.1515 DEC26 ---- ---- ---- ---- 4.1545 -.0095 4.1640 1 MAR27 ---- ---- ---- ---- 4.1520 -.0095 4.1615 MAY27 ---- ---- ---- ---- 4.1495 -.0095 4.1590 JLY27 ---- ---- ---- ---- 4.1470 -.0095 4.1565 SEP27 ---- ---- ---- ---- 4.1445 -.0095 4.1540 DEC27 ---- ---- ---- ---- 4.1570 -.0095 4.1665 MAR28 ---- ---- ---- ---- 4.1545 -.0095 4.1640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105026 120644 227286 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 224 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1580 -.0260 4.1840 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0946 -.0164 4.1110 1730 MAR23 ---- ---- ---- ---- 4.0916 -.0199 4.1115 1524 APR23 ---- ---- ---- ---- 4.0986 -.0189 4.1175 1216 MAY23 ---- ---- ---- ---- 4.1042 -.0180 4.1222 1284 JUN23 ---- ---- ---- ---- 4.1069 -.0173 4.1242 1033 JLY23 ---- ---- ---- ---- 4.1113 -.0154 4.1267 874 AUG23 ---- ---- ---- ---- 4.1135 -.0150 4.1285 827 SEP23 ---- ---- ---- ---- 4.1145 -.0150 4.1295 1058 OCT23 ---- ---- ---- ---- 4.1192 -.0150 4.1342 1058 NOV23 ---- ---- ---- ---- 4.1204 -.0149 4.1353 1028 DEC23 ---- ---- ---- ---- 4.1158 -.0134 4.1292 1042 JAN24 ---- ---- ---- ---- 4.1230 -.0130 4.1360 1099 FEB24 ---- ---- ---- ---- 4.1264 -.0128 4.1392 83 415 MAR24 ---- ---- ---- ---- 4.1116 -.0115 4.1231 83 415 APR24 ---- ---- ---- ---- 4.1115 -.0114 4.1229 83 415 MAY24 ---- ---- ---- ---- 4.1060 -.0110 4.1170 83 415 JUN24 ---- ---- ---- ---- 4.1050 -.0109 4.1159 83 415 JLY24 ---- ---- ---- ---- 4.1005 -.0105 4.1110 83 415 AUG24 ---- ---- ---- ---- 4.0996 -.0104 4.1100 SEP24 ---- ---- ---- ---- 4.0955 -.0095 4.1050 OCT24 ---- ---- ---- ---- 4.0952 -.0095 4.1047 NOV24 ---- ---- ---- ---- 4.0965 -.0095 4.1060 DEC24 ---- ---- ---- ---- 4.0924 -.0095 4.1019 MAR25 ---- ---- ---- ---- 4.0870 -.0095 4.0965 MAY25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 JLY25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 SEP25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 DEC25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 MAR26 ---- ---- ---- ---- 4.1160 -.0095 4.1255 MAY26 ---- ---- ---- ---- 4.1290 -.0095 4.1385 JLY26 ---- ---- ---- ---- 4.1295 -.0095 4.1390 SEP26 ---- ---- ---- ---- 4.1420 -.0095 4.1515 DEC26 ---- ---- ---- ---- 4.1545 -.0095 4.1640 MAR27 ---- ---- ---- ---- 4.1520 -.0095 4.1615 MAY27 ---- ---- ---- ---- 4.1495 -.0095 4.1590 JLY27 ---- ---- ---- ---- 4.1470 -.0095 4.1565 SEP27 ---- ---- ---- ---- 4.1445 -.0095 4.1540 DEC27 ---- ---- ---- ---- 4.1570 -.0095 4.1665 TOTAL EST.VOL VOLUME OPEN INT TOTAL 498 16263 HGT COPPER TAS FUTURES MAR23 .0000 .0020B -.0005 .0020B .0000 UNCH 1852 .0000 MAY23 .0000 .0010B .0000 .0010B .0000 UNCH 510 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 276 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 46 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2684 HRC NYMEX STEEL FUTURES FEB23 790.00 798.00 790.00 798.00 795.00 +7.00 48 788.00 47 3907 MAR23 815.00 825.00 808.00 819.00 818.00 +13.00 175 805.00 150 3790 APR23 802.00 820.00 800.00 811.00 815.00 +13.00 146 802.00 295 2133 MAY23 800.00 808.00 796.00 798.00 801.00 +11.00 76 790.00 20 2317 JUN23 800.00 800.00 795.00 795.00 796.00 +6.00 193 790.00 13 2096 JLY23 802.00 802.00 793.00 795.00 795.00 +10.00 140 785.00 4 1659 AUG23 ---- ---- ---- ---- 795.00 +10.00 785.00 178 1911 SEP23 795.00 795.00 795.00 795.00 795.00 UNCH 51 795.00 185 1873 OCT23 781.00 795.00 780.00 795.00 795.00 UNCH 53 795.00 1 1119 NOV23 781.00 782.00B 780.00 782.00B 785.00 -10.00 2 795.00 1026 DEC23 ---- ---- ---- ---- 785.00 +5.00 780.00 3 880 JAN24 ---- ---- ---- ---- 785.00 +5.00 780.00 72 FEB24 ---- ---- ---- ---- 785.00 +5.00 780.00 152 MAR24 ---- ---- ---- ---- 787.00 +5.00 782.00 51 APR24 ---- ---- ---- ---- 785.00 +5.00 780.00 56 MAY24 ---- ---- ---- ---- 785.00 +5.00 780.00 125 JUN24 ---- ---- ---- ---- 796.00 +5.00 791.00 56 JLY24 ---- ---- ---- ---- 796.00 +5.00 791.00 AUG24 ---- ---- ---- ---- 796.00 +5.00 791.00 75 SEP24 ---- ---- ---- ---- 796.00 +5.00 791.00 OCT24 ---- ---- ---- ---- 796.00 +5.00 791.00 NOV24 ---- ---- ---- ---- 796.00 +5.00 791.00 25 DEC24 ---- ---- ---- ---- 796.00 +5.00 791.00 JAN25 ---- ---- ---- ---- 796.00 +5.00 791.00 FEB25 ---- ---- ---- ---- 796.00 +5.00 791.00 MAR25 ---- ---- ---- ---- 796.00 +5.00 791.00 APR25 ---- ---- ---- ---- 796.00 +5.00 791.00 MAY25 ---- ---- ---- ---- 796.00 +5.00 791.00 JUN25 ---- ---- ---- ---- 796.00 +5.00 791.00 JLY25 ---- ---- ---- ---- 796.00 +5.00 791.00 AUG25 ---- ---- ---- ---- 796.00 +5.00 791.00 SEP25 ---- ---- ---- ---- 796.00 +5.00 791.00 OCT25 ---- ---- ---- ---- 796.00 +5.00 791.00 NOV25 ---- ---- ---- ---- 796.00 +5.00 791.00 DEC25 ---- ---- ---- ---- 796.00 +5.00 791.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 884 896 23323 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 ---- ---- ---- ---- 78.00 +.50 77.50 19 APR23 ---- ---- ---- ---- 77.00 +.50 76.50 10 MAY23 ---- ---- ---- ---- 76.00 +1.00 75.00 10 JUN23 ---- ---- ---- ---- 74.50 +.75 73.75 41 JLY23 ---- ---- ---- ---- 72.75 +1.25 71.50 39 AUG23 ---- ---- ---- ---- 70.50 +1.25 69.25 44 SEP23 ---- ---- ---- ---- 68.25 +1.00 67.25 75 OCT23 ---- ---- ---- ---- 65.00 +1.75 63.25 107 NOV23 ---- ---- ---- ---- 62.75 UNCH 62.75 101 DEC23 ---- ---- ---- ---- 62.25 UNCH 62.25 28 JAN24 ---- ---- ---- ---- 61.25 +.37 60.88 1 FEB24 ---- ---- ---- ---- 60.88 +.38 60.50 1 MAR24 ---- ---- ---- ---- 60.50 +.25 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 1952.9 1957.9 1915.9 1915.2A 1916.3 -11.5 55 1927.8 341 3618 APR23 1966.8 1975.2 1925.6 1927.1 1930.8 -12.0 83538 1942.8 65003 17356 JUN23 1983.1 1992.0 1942.8A 1943.9 1947.6 -12.1 2460 1959.7 1771 2092 AUG23 2005.0 2009.0 1959.5 1959.6A 1964.7 -12.2 376 1976.9 224 369 OCT23 2019.9 2026.0 1976.8 1976.8 1981.8 -12.1 90 1993.9 60 80 DEC23 2046.7 2046.7 1994.6 1993.4A 1998.5 -12.3 22 2010.8 19 149 FEB24 2040.0 2040.0 2040.0 2016.3A 2014.5 -12.0 1 2026.5 5 27 APR24 ---- ---- ---- 2069.4B 2028.9 -12.2 2041.1 2 JUN24 ---- ---- ---- 2075.0B 2043.4 -12.2 2055.6 5 AUG24 ---- ---- ---- 2085.0B 2055.6 -12.2 2067.8 OCT24 ---- ---- ---- 2095.0B 2070.2 -12.2 2082.4 DEC24 ---- ---- ---- 2115.0B 2086.2 -12.2 2098.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86542 67423 23698 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.1695 4.1995B 4.0785 4.0870 4.0910 -.0200 6576 4.1110 5079 2589 APR23 4.2000 4.2130 4.0615 4.0670B 4.0980 -.0190 11 4.1170 5 11 MAY23 4.1980 4.2085B 4.0925A 4.0990B 4.1040 -.0180 92 4.1220 84 265 JUN23 ---- ---- ---- ---- 4.1065 -.0175 4.1240 1 JLY23 4.1945 4.1945 4.1775 4.1015A 4.1110 -.0155 6 4.1265 7 26 AUG23 ---- ---- ---- ---- 4.1135 -.0150 4.1285 SEP23 ---- ---- ---- 4.1545B 4.1140 -.0150 4.1290 OCT23 ---- ---- ---- ---- 4.1190 -.0150 4.1340 NOV23 ---- ---- ---- ---- 4.1210 -.0150 4.1360 DEC23 ---- ---- ---- ---- 4.1150 -.0135 4.1285 2 JAN24 ---- ---- ---- ---- 4.1225 -.0130 4.1355 FEB24 ---- ---- ---- ---- 4.1280 -.0130 4.1410 MAR24 ---- ---- ---- ---- 4.1115 -.0115 4.1230 APR24 ---- ---- ---- ---- 4.1120 -.0115 4.1235 MAY24 ---- ---- ---- ---- 4.1060 -.0110 4.1170 JUN24 ---- ---- ---- ---- 4.1055 -.0110 4.1165 JLY24 ---- ---- ---- ---- 4.1005 -.0105 4.1110 AUG24 ---- ---- ---- ---- 4.1000 -.0105 4.1105 SEP24 ---- ---- ---- ---- 4.0955 -.0095 4.1050 OCT24 ---- ---- ---- ---- 4.0950 -.0095 4.1045 NOV24 ---- ---- ---- ---- 4.0970 -.0095 4.1065 DEC24 ---- ---- ---- ---- 4.0920 -.0095 4.1015 JAN25 ---- ---- ---- ---- 4.0960 -.0095 4.1055 MAR25 ---- ---- ---- ---- 4.0870 -.0095 4.0965 MAY25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 JLY25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 SEP25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 DEC25 ---- ---- ---- ---- 4.0995 -.0095 4.1090 MAR26 ---- ---- ---- ---- 4.1160 -.0095 4.1255 MAY26 ---- ---- ---- ---- 4.1290 -.0095 4.1385 JLY26 ---- ---- ---- ---- 4.1295 -.0095 4.1390 SEP26 ---- ---- ---- ---- 4.1420 -.0095 4.1515 DEC26 ---- ---- ---- ---- 4.1545 -.0095 4.1640 MAR27 ---- ---- ---- ---- 4.1520 -.0095 4.1615 MAY27 ---- ---- ---- ---- 4.1495 -.0095 4.1590 JLY27 ---- ---- ---- ---- 4.1470 -.0095 4.1565 SEP27 ---- ---- ---- ---- 4.1445 -.0095 4.1540 DEC27 ---- ---- ---- ---- 4.1570 -.0095 4.1665 MAR28 ---- ---- ---- ---- 4.1545 -.0095 4.1640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6685 5175 2894 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.00 UNCH 75.00 95 FEB23 ---- ---- ---- ---- 96.13 -2.62 98.75 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 4.1880 4.1980B 4.0800 4.0880 4.0920 -.0200 272 4.1120 292 334 APR23 ---- ---- ---- 4.1700B 4.0980 -.0200 4.1180 1 MAY23 4.1660 4.2080B 4.0940A 4.1160B 4.1040 -.0180 14 4.1220 10 71 JUN23 ---- ---- ---- 4.1760B 4.1060 -.0180 4.1240 JLY23 ---- ---- ---- ---- 4.1120 -.0140 4.1260 AUG23 ---- ---- ---- ---- 4.1140 -.0140 4.1280 SEP23 ---- ---- ---- ---- 4.1140 -.0160 4.1300 OCT23 ---- ---- ---- ---- 4.1200 -.0140 4.1340 NOV23 ---- ---- ---- ---- 4.1220 -.0140 4.1360 DEC23 ---- ---- ---- ---- 4.1160 -.0120 4.1280 JAN24 ---- ---- ---- ---- 4.1220 -.0140 4.1360 FEB24 ---- ---- ---- ---- 4.1280 -.0140 4.1420 MAR24 ---- ---- ---- ---- 4.1120 -.0120 4.1240 APR24 ---- ---- ---- ---- 4.1120 -.0120 4.1240 MAY24 ---- ---- ---- ---- 4.1060 -.0120 4.1180 JUN24 ---- ---- ---- ---- 4.1060 -.0100 4.1160 JLY24 ---- ---- ---- ---- 4.1000 -.0120 4.1120 AUG24 ---- ---- ---- ---- 4.1000 -.0100 4.1100 SEP24 ---- ---- ---- ---- 4.0960 -.0100 4.1060 OCT24 ---- ---- ---- ---- 4.0960 -.0080 4.1040 NOV24 ---- ---- ---- ---- 4.0980 -.0080 4.1060 DEC24 ---- ---- ---- ---- 4.0920 -.0100 4.1020 JAN25 ---- ---- ---- ---- 4.0960 -.0100 4.1060 MAR25 ---- ---- ---- ---- 4.0880 -.0080 4.0960 MAY25 ---- ---- ---- ---- 4.1000 -.0100 4.1100 JLY25 ---- ---- ---- ---- 4.1000 -.0100 4.1100 SEP25 ---- ---- ---- ---- 4.1000 -.0100 4.1100 DEC25 ---- ---- ---- ---- 4.1000 -.0100 4.1100 MAR26 ---- ---- ---- ---- 4.1160 -.0100 4.1260 MAY26 ---- ---- ---- ---- 4.1300 -.0080 4.1380 JLY26 ---- ---- ---- ---- 4.1300 -.0100 4.1400 SEP26 ---- ---- ---- ---- 4.1420 -.0100 4.1520 DEC26 ---- ---- ---- ---- 4.1540 -.0100 4.1640 MAR27 ---- ---- ---- ---- 4.1520 -.0100 4.1620 MAY27 ---- ---- ---- ---- 4.1500 -.0100 4.1600 JLY27 ---- ---- ---- ---- 4.1480 -.0080 4.1560 SEP27 ---- ---- ---- ---- 4.1440 -.0100 4.1540 DEC27 ---- ---- ---- ---- 4.1580 -.0080 4.1660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 286 302 406 QI E-Mini Silver Futures MAR23 24.1250 24.7375B 23.5000 23.5500B 23.6150 +.0060 483 23.6090 308 260 MAY23 24.3000 24.9250B 23.7000A 23.7375B 23.8180 +.0060 54 23.8120 43 71 JLY23 24.6250 24.6250 24.6250 23.9250A 24.0340 +.0080 1 24.0260 6 21 SEP23 24.9000 24.9000 24.9000 24.1375A 24.2510 +.0090 1 24.2420 8 DEC23 ---- ---- ---- 25.6000B 24.5570 UNCH 24.5570 3 JAN24 ---- ---- ---- 25.2875B 24.5850 UNCH 24.5850 MAR24 ---- ---- ---- 25.4625B 24.8260 UNCH 24.8260 MAY24 ---- ---- ---- 25.4875B 24.9880 UNCH 24.9880 2 JLY24 ---- ---- ---- 25.5875B 25.0300 UNCH 25.0300 SEP24 ---- ---- ---- 25.6875B 25.1750 UNCH 25.1750 DEC24 ---- ---- ---- 25.7250B 25.4620 UNCH 25.4620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 539 357 365 QO E-Mini Gold Futures APR23 1966.50 1975.00 1925.75 1927.00 1930.80 -12.00 2078 1942.80 1928 946 JUN23 1986.75 1989.00 1943.50A 1944.75B 1947.60 -12.10 22 1959.70 10 47 AUG23 ---- ---- ---- 2009.00B 1964.70 -12.20 1976.90 3 21 OCT23 2019.00 2019.75 2017.00 1982.00A 1981.80 -12.10 4 1993.90 4 10 DEC23 2038.00 2041.00 2028.50 1993.50A 1998.50 -12.30 14 2010.80 1 42 FEB24 ---- ---- ---- 2058.00B 2014.50 -12.00 2026.50 5 APR24 2070.25 2070.25 2069.75 2024.00A 2028.90 -12.20 2 2041.10 JUN24 ---- ---- ---- 2065.00B 2043.40 -12.20 2055.60 AUG24 ---- ---- ---- 2077.75B 2055.60 -12.20 2067.80 OCT24 ---- ---- ---- 2105.00B 2070.20 -12.20 2082.40 DEC24 ---- ---- ---- 2107.50B 2086.20 -12.20 2098.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2120 1946 1071 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 422.15 +8.25 413.90 19 MAR23 ---- ---- ---- ---- 421.25 +8.25 413.00 APR23 424.55 425.15B 424.35 425.15B 424.55 +8.25 7 416.30 JUN23 ---- ---- ---- ---- 424.55 +8.25 416.30 342 AUG23 ---- ---- ---- ---- 425.20 +8.25 416.95 OCT23 ---- ---- ---- ---- 425.85 +8.25 417.60 DEC23 ---- ---- ---- ---- 426.50 +8.25 418.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 361 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1973.00 +51.30 1921.70 16 MAR23 ---- ---- ---- ---- 1967.80 +51.30 1916.50 APR23 1978.30 1979.50B 1974.30 1979.50B 1974.30 +51.30 5 1923.00 JUN23 ---- ---- ---- ---- 1983.70 +51.30 1932.40 342 AUG23 ---- ---- ---- ---- 1984.30 +51.30 1933.00 OCT23 ---- ---- ---- ---- 1984.90 +51.30 1933.60 DEC23 ---- ---- ---- ---- 1985.50 +51.30 1934.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 358 SI Silver Futures FEB23 24.195 24.460 24.175 23.430A 23.534 +.013 97 23.521 12 68 MAR23 24.065 24.750 23.495 23.545 23.615 +.006 108781 23.609 65333 105278 APR23 24.450 24.625 23.675 23.600A 23.715 +.012 26 23.703 MAY23 24.305 24.945B 23.695 23.740A 23.818 +.006 6889 23.812 3941 23993 JLY23 24.600 25.100 23.935 24.005B 24.034 +.008 1384 24.026 842 5837 SEP23 24.875 25.290B 24.165 24.135A 24.251 +.009 849 24.242 699 2109 DEC23 25.120 25.650 24.480 24.430A 24.557 UNCH 756 24.557 427 1596 JAN24 24.970 24.970 24.970 24.840A 24.585 UNCH 145 24.585 2 2 MAR24 25.685 25.685 25.165 24.735A 24.826 UNCH 12 24.826 54 62 MAY24 ---- ---- ---- 26.020B 24.988 UNCH 5 24.988 28 21 JLY24 ---- ---- ---- 25.765B 25.030 UNCH 25.030 4 SEP24 ---- ---- ---- 25.670B 25.175 UNCH 25.175 DEC24 ---- ---- ---- 26.440B 25.462 UNCH 25.462 9 JLY25 ---- ---- ---- 25.910B 25.625 UNCH 25.625 3 DEC25 ---- ---- ---- 26.110B 25.737 UNCH 25.737 JLY26 ---- ---- ---- 26.550B 26.528 UNCH 26.528 5 DEC26 ---- ---- ---- ---- 26.630 UNCH 26.630 JLY27 ---- ---- ---- 26.740B 26.738 UNCH 26.738 DEC27 ---- ---- ---- ---- 26.840 UNCH 26.840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118944 71338 138987 SIL Micro Silver Futures FEB23 24.460 24.460 24.460 23.430A 23.534 +.013 9 23.521 1 130 MAR23 24.085 24.750 23.490 23.545 23.615 +.006 18502 23.609 13209 6667 APR23 24.590 24.590 23.800 23.610A 23.715 +.012 4 23.703 MAY23 24.360 24.900 23.695 23.700A 23.818 +.006 415 23.812 220 358 JLY23 24.575 25.015 24.000 23.925A 24.034 +.008 22 24.026 8 103 SEP23 25.030 25.180 25.030 24.185A 24.251 +.009 5 24.242 1 25 DEC23 25.540 25.540 25.540 24.595A 24.557 UNCH 1 24.557 5 11 JAN24 ---- ---- ---- ---- 24.585 UNCH 24.585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18958 13444 7294 SIT SILVER TAS FUTURES MAR23 .000 .003B -.003 .000 .000 UNCH 1256 .000 MAY23 .000 .001 -.001 -.001 .000 UNCH 158 .000 JLY23 ---- ---- ---- ---- .000 UNCH 2 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1416 SSP FEB 23 LONDON SPOT SILVER 06 ---- ---- ---- ---- 23.539 +.014 23.525 07 ---- ---- ---- ---- 23.540 +.015 23.525 08 ---- ---- ---- ---- 23.540 +.016 23.524 09 ---- ---- ---- ---- 23.539 +.015 23.524 10 ---- ---- ---- ---- 23.539 +.015 23.524 13 ---- ---- ---- ---- 23.539 +.015 23.524 14 ---- ---- ---- ---- 23.539 +.015 23.524 15 ---- ---- ---- ---- 23.539 +.015 23.524 16 ---- ---- ---- ---- 23.539 +.015 23.524 17 ---- ---- ---- ---- 23.539 +.015 23.524 21 ---- ---- ---- ---- 23.539 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 126.74B 121.83A 126.74B 123.95 -2.38 126.33 100 MAR23 ---- 126.39B 121.21A 126.39B 123.02 -2.95 125.97 310 APR23 ---- ---- ---- ---- 123.30 -2.12 125.42 MAY23 ---- ---- ---- ---- 122.55 -2.19 124.74 JUN23 ---- ---- ---- ---- 121.82 -2.16 123.98 JLY23 ---- ---- ---- ---- 121.45 -2.18 123.63 AUG23 ---- ---- ---- ---- 120.40 -2.18 122.58 SEP23 ---- ---- ---- ---- 119.35 -2.20 121.55 OCT23 ---- ---- ---- ---- 119.34 -2.24 121.58 NOV23 ---- ---- ---- ---- 118.37 -2.21 120.58 DEC23 ---- ---- ---- ---- 117.44 -2.14 119.58 JAN24 ---- ---- ---- ---- 117.17 -2.21 119.38 FEB24 ---- ---- ---- ---- 116.67 -2.01 118.68 MAR24 ---- ---- ---- ---- 116.22 -1.75 117.97 APR24 ---- ---- ---- ---- 115.72 -1.91 117.63 MAY24 ---- ---- ---- ---- 115.28 -1.64 116.92 JUN24 ---- ---- ---- ---- 114.83 -1.39 116.22 JLY24 ---- ---- ---- ---- 114.40 -1.53 115.93 AUG24 ---- ---- ---- ---- 113.95 -1.27 115.22 SEP24 ---- ---- ---- ---- 113.50 -1.02 114.52 OCT24 ---- ---- ---- ---- 113.12 -1.16 114.28 NOV24 ---- ---- ---- ---- 112.67 -.91 113.58 DEC24 ---- ---- ---- ---- 112.27 -.60 112.87 JAN25 ---- ---- ---- ---- 112.03 +.15 111.88 FEB25 ---- ---- ---- ---- 111.63 -.25 111.88 MAR25 ---- ---- ---- ---- 111.23 -.65 111.88 APR25 ---- ---- ---- ---- 110.83 -1.05 111.88 MAY25 ---- ---- ---- ---- 110.43 -1.45 111.88 JUN25 ---- ---- ---- ---- 110.03 -1.85 111.88 JLY25 ---- ---- ---- ---- 109.62 -2.26 111.88 AUG25 ---- ---- ---- ---- 109.22 -2.66 111.88 SEP25 ---- ---- ---- ---- 108.82 -3.06 111.88 OCT25 ---- ---- ---- ---- 108.42 -3.46 111.88 NOV25 ---- ---- ---- ---- 108.02 -3.86 111.88 DEC25 ---- ---- ---- ---- 107.62 -4.26 111.88 JAN26 ---- ---- ---- ---- 106.65 -3.15 109.80 FEB26 ---- ---- ---- ---- 106.65 -3.15 109.80 MAR26 ---- ---- ---- ---- 106.65 -3.15 109.80 APR26 ---- ---- ---- ---- 106.65 -3.15 109.80 MAY26 ---- ---- ---- ---- 106.65 -3.15 109.80 JUN26 ---- ---- ---- ---- 106.65 -3.15 109.80 JLY26 ---- ---- ---- ---- 106.65 -3.15 109.80 AUG26 ---- ---- ---- ---- 106.65 -3.15 109.80 SEP26 ---- ---- ---- ---- 106.65 -3.15 109.80 OCT26 ---- ---- ---- ---- 106.65 -3.15 109.80 NOV26 ---- ---- ---- ---- 106.65 -3.15 109.80 DEC26 ---- ---- ---- ---- 105.80 -4.00 109.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 410 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.20 +.40 50.80 600 MAR23 ---- ---- ---- ---- 51.25 +.40 50.85 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1916.3 -11.5 1927.8 APR23 ---- ---- ---- ---- 1930.8 -12.0 1942.8 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0910 -.0200 4.1110 MAY23 ---- ---- ---- ---- 4.1040 -.0180 4.1220 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.615 +.006 23.609 MAY23 ---- ---- ---- ---- 23.818 +.006 23.812 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 ---- ---- ---- ---- 993.25 +1.75 991.50 1675 ---- ---- ---- ---- 968.25 +1.75 966.50 1700 ---- ---- ---- ---- 943.25 +1.75 941.50 1725 ---- ---- ---- ---- 918.25 +1.75 916.50 1750 ---- ---- ---- ---- 893.25 +1.75 891.50 1775 ---- ---- ---- ---- 868.25 +1.75 866.50 1800 ---- ---- ---- ---- 843.25 +1.75 841.50 1825 ---- ---- ---- ---- 818.25 +1.75 816.50 1850 ---- ---- ---- ---- 793.25 +1.75 791.50 1875 ---- ---- ---- ---- 768.25 +1.75 766.50 1900 ---- ---- ---- ---- 743.25 +1.75 741.50 1925 ---- ---- ---- ---- 718.25 +1.75 716.50 1950 ---- ---- ---- ---- 693.25 +1.75 691.50 1975 ---- ---- ---- ---- 668.25 +1.75 666.50 2000 ---- ---- ---- ---- 643.25 +1.75 641.50 2025 ---- ---- ---- ---- 618.25 +1.75 616.50 2050 ---- ---- ---- ---- 593.25 +1.75 591.50 2075 ---- ---- ---- ---- 568.25 +1.75 566.50 2100 ---- ---- ---- ---- 543.25 +1.50 541.75 2125 ---- ---- ---- ---- 518.50 +1.75 516.75 2150 ---- 520.50B 465.50A 520.50B 493.75 +1.75 492.00 2175 ---- 495.75B 440.75A 495.75B 469.00 +1.75 467.25 2200 ---- 471.00B 416.25A 471.00B 444.25 +1.50 442.75 2225 ---- 446.25B 391.75A 446.25B 419.75 +1.50 418.25 2250 ---- 421.75B 367.50A 421.75B 395.25 +1.25 394.00 2275 ---- 397.25B 343.25A 397.25B 371.00 +1.25 369.75 2300 ---- 373.00B 319.50A 373.00B 346.75 +1.00 345.75 2325 ---- 348.75B 295.75A 348.75B 323.00 +1.00 322.00 2350 ---- 325.00B 272.75A 325.00B 299.25 +.50 298.75 2375 ---- 301.50B 250.00A 301.50B 276.00 +.25 275.75 2400 ---- 278.25B 227.75A 278.25B 253.25 +.25 253.00 2425 ---- 255.50B 206.50A 255.50B 231.25 UNCH 231.25 2450 ---- 233.25B 185.75A 233.25B 209.50 -.25 209.75 2475 ---- 211.75B 166.00A 211.75B 188.75 -.50 189.25 2500 ---- 191.00B 147.25A 191.00B 169.00 -.75 169.75 2525 ---- 171.00B 130.00A 171.00B 150.25 -1.00 151.25 2550 ---- 152.00B 113.75A 152.00B 132.75 -1.00 133.75 2575 ---- 134.25B 99.00A 134.25B 116.25 -1.50 117.75 2600 ---- 117.75B 85.75A 117.75B 101.25 -1.50 102.75 2625 ---- 102.75B 73.75A 102.75B 87.50 -1.75 89.25 2650 ---- 89.25B 63.25A 89.25B 75.25 -1.75 77.00 2675 ---- 76.75B 53.75A 76.75B 64.50 -1.75 66.25 1 2700 ---- 65.75B 45.50A 65.75B 55.00 -1.75 56.75 2725 ---- 56.25B 38.50A 56.25B 46.50 -2.00 48.50 2750 ---- 47.75B 32.75A 47.75B 39.25 -2.00 41.25 2775 ---- 40.50B 27.75A 40.50B 33.25 -1.75 35.00 2800 ---- 34.50B 23.75A 34.50B 28.00 -1.75 29.75 2825 ---- 29.25B 20.25A 29.25B 23.50 -1.75 25.25 2850 ---- 24.75B 17.25A 24.75B 20.00 -1.25 21.25 170 2875 ---- 21.00B 14.75A 21.00B 16.75 -1.25 18.00 2900 ---- 17.75B 12.50A 12.50A 14.25 -1.25 15.50 171 2925 ---- 15.25B 10.75A 15.25B 12.00 -1.00 13.00 2950 ---- 13.00B 9.25A 9.25A 10.25 -1.00 11.25 2975 ---- 11.00B 7.75A 7.75A 8.75 -.75 9.50 3000 9.50 9.50 6.75A 7.25A 7.50 -.75 10 8.25 3025 ---- 8.00B 5.75A 5.75A 6.50 -.50 7.00 3050 ---- 7.00B 5.00A 5.00A 5.50 -.50 6.00 2 3075 ---- ---- 4.50A 4.50A 4.75 -.50 5.25 3100 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 3125 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 3150 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 3175 ---- ---- 2.75A 2.75A 2.75 -.25 3.00 3200 ---- ---- ---- ---- 2.25 -.25 2.50 3225 ---- ---- ---- ---- 2.00 -.25 2.25 3250 ---- ---- ---- ---- 1.75 -.25 2.00 3275 ---- ---- ---- ---- 1.50 -.25 1.75 3300 ---- ---- ---- ---- 1.25 -.25 1.50 3325 ---- ---- ---- ---- 1.25 -.25 1.50 3350 ---- ---- ---- ---- 1.00 -.25 1.25 3375 ---- ---- ---- ---- 1.00 UNCH 1.00 3400 ---- ---- ---- ---- .75 -.25 1.00 3425 ---- ---- ---- ---- .75 -.25 1.00 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1001.50 +3.00 998.50 1675 ---- ---- ---- ---- 976.50 +3.00 973.50 1700 ---- ---- ---- ---- 951.50 +3.00 948.50 1725 ---- ---- ---- ---- 926.50 +3.00 923.50 1750 ---- ---- ---- ---- 901.50 +3.00 898.50 1775 ---- ---- ---- ---- 876.50 +3.00 873.50 1800 ---- ---- ---- ---- 851.50 +3.00 848.50 1825 ---- ---- ---- ---- 826.50 +3.00 823.50 1850 ---- ---- ---- ---- 801.50 +3.00 798.50 1875 ---- ---- ---- ---- 776.75 +3.25 773.50 1900 ---- ---- ---- ---- 751.75 +3.00 748.75 1925 ---- ---- ---- ---- 727.00 +3.00 724.00 1950 ---- ---- ---- ---- 702.25 +3.00 699.25 1975 ---- 702.50B 648.75A 702.50B 677.50 +3.00 674.50 2000 ---- 678.00B 624.25A 678.00B 653.00 +3.00 650.00 2025 ---- 653.50B 599.75A 653.50B 628.50 +3.00 625.50 2050 ---- 629.00B 575.50A 629.00B 604.00 +3.00 601.00 2075 ---- 604.50B 551.25A 604.50B 579.50 +2.75 576.75 2100 ---- 580.25B 527.25A 580.25B 555.50 +2.75 552.75 2125 ---- 556.00B 503.25A 556.00B 531.25 +2.50 528.75 2150 ---- 532.00B 479.50A 532.00B 507.50 +2.50 505.00 2175 ---- 508.25B 456.00A 508.25B 483.75 +2.50 481.25 2200 ---- 484.50B 432.75A 484.50B 460.25 +2.25 458.00 2225 ---- 461.00B 409.75A 461.00B 437.25 +2.50 434.75 2250 ---- 437.75B 387.25A 437.75B 414.25 +2.25 412.00 2275 ---- 415.00B 365.00A 415.00B 391.75 +2.25 389.50 2300 ---- 392.25B 343.25A 392.25B 369.50 +2.00 367.50 2325 ---- 370.25B 321.75A 370.25B 347.75 +1.75 346.00 2350 ---- 348.50B 301.00A 348.50B 326.50 +1.75 324.75 2375 ---- 327.00B 281.00A 327.00B 305.50 +1.25 304.25 2400 ---- 306.25B 261.50A 306.25B 285.25 +1.00 284.25 2425 ---- 286.00B 242.75A 286.00B 265.75 +1.00 264.75 2450 ---- 266.50B 224.75A 266.50B 246.75 +.75 246.00 2475 ---- 247.50B 207.50A 247.50B 228.50 +.50 228.00 2500 ---- 229.50B 191.25A 229.50B 211.25 +.50 210.75 2525 ---- 212.00B 175.75A 212.00B 194.75 +.50 194.25 2550 ---- 195.50B 161.25A 195.50B 179.00 +.25 178.75 2575 ---- 180.00B 147.50A 180.00B 164.25 +.25 164.00 2600 ---- 165.00B 134.75A 165.00B 150.25 UNCH 150.25 2625 ---- 151.75B 122.75A 151.75B 137.25 UNCH 137.25 2650 ---- 138.75B 111.75A 138.75B 125.00 -.25 125.25 2675 ---- 126.75B 101.50A 126.75B 113.75 -.25 114.00 2700 ---- 115.25B 92.00A 115.25B 103.50 -.25 103.75 2725 ---- 105.00B 83.25A 105.00B 93.75 -.50 94.25 2750 ---- 95.25B 75.50A 95.25B 85.00 -.50 85.50 2775 ---- 86.25B 68.25A 86.25B 77.00 -.50 77.50 2800 ---- 78.25B 61.75A 78.25B 69.75 -.50 70.25 2825 ---- 70.75B 56.00A 70.75B 63.00 -.75 63.75 2850 ---- 64.00B 50.75A 64.00B 57.00 -.75 57.75 2875 ---- 58.00B 46.00A 58.00B 51.50 -.75 52.25 2900 ---- 52.50B 41.75A 52.50B 46.50 -1.00 47.50 2925 ---- 47.50B 38.00A 47.50B 42.00 -1.00 43.00 2950 ---- 43.00B 34.50A 34.50A 38.00 -1.00 39.00 2975 ---- 39.00B 31.50A 39.00B 34.25 -1.00 35.25 3000 ---- 35.25B 28.50A 28.50A 31.00 -1.00 32.00 3025 ---- 32.00B 26.00A 26.00A 28.00 -1.00 29.00 3050 ---- 29.00B 23.50A 23.50A 25.50 -1.00 26.50 3075 ---- 26.25B 21.50A 21.50A 23.00 -1.00 24.00 3100 ---- 23.75B 19.50A 19.50A 20.75 -1.00 21.75 3125 ---- 21.75B 17.75A 17.75A 19.00 -.75 19.75 3150 ---- 19.75B 16.25A 16.25A 17.25 -.75 18.00 3175 ---- 18.00B 14.75A 14.75A 15.50 -1.00 16.50 3200 ---- 16.50B 13.50A 13.50A 14.00 -1.00 15.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 343 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 ---- ---- ---- ---- .25 -.25 .50 2075 ---- ---- ---- ---- .50 UNCH .50 2100 ---- ---- ---- ---- .50 -.25 .75 2125 ---- ---- ---- ---- .75 -.25 1.00 2150 ---- ---- ---- ---- 1.00 -.25 1.25 2175 ---- ---- ---- ---- 1.25 -.25 1.50 2200 ---- ---- ---- ---- 1.50 -.50 2.00 2225 ---- ---- ---- ---- 2.00 -.50 2.50 2 2250 ---- ---- 3.00A 3.00A 2.50 -.75 3.25 2275 ---- ---- 3.50A 3.50A 3.25 -.75 4.00 2300 ---- ---- 4.25A 4.25A 4.25 -.75 5.00 2325 ---- ---- 5.00A 5.00A 5.25 -1.00 6.25 2 2350 ---- 8.00B 6.00A 6.00A 6.75 -1.00 7.75 10 2375 ---- 10.50B 7.50A 7.50A 8.50 -1.25 9.75 2400 ---- 13.25B 9.25A 9.25A 10.50 -1.75 12.25 2425 ---- 16.75B 11.50A 11.50A 13.25 -1.75 15.00 2450 ---- 21.00B 14.00A 14.00A 16.75 -2.00 18.75 10 2475 ---- 26.25B 17.50A 17.50A 21.00 -2.25 23.25 2500 ---- 32.50B 21.75A 21.75A 26.00 -2.50 28.50 2525 ---- 40.00B 26.75A 26.75A 32.25 -2.75 35.00 2550 ---- 49.00B 32.75A 32.75A 39.50 -3.00 42.50 2575 ---- 59.25B 40.00A 40.00A 48.25 -3.00 51.25 2600 ---- 70.75B 48.50A 48.50A 58.00 -3.50 61.50 2625 ---- 83.75B 58.50A 58.50A 69.50 -3.25 72.75 2650 ---- 98.00B 69.75A 69.75A 82.00 -3.50 85.50 2675 ---- 113.50B 82.25A 82.25A 96.25 -3.50 99.75 2700 ---- 130.25B 96.25A 96.25A 111.50 -3.50 115.00 2725 ---- 148.25B 111.50A 111.50A 128.00 -3.75 131.75 2750 ---- 167.50B 127.75A 127.75A 145.75 -3.75 149.50 2775 ---- 187.50B 145.50A 145.50A 164.75 -3.50 168.25 2800 ---- 208.25B 164.25A 164.25A 184.50 -3.25 187.75 2825 ---- 229.75B 183.75A 183.75A 205.00 -3.25 208.25 2850 ---- 251.75B 204.50A 204.50A 226.25 -3.25 229.50 2875 ---- 274.25B 225.75A 225.75A 248.00 -3.00 251.00 2900 ---- 297.00B 247.50A 247.50A 270.50 -2.75 273.25 2925 ---- 320.00B 269.75A 269.75A 293.25 -2.75 296.00 2950 ---- 343.50B 292.50A 292.50A 316.50 -2.50 319.00 2975 ---- 367.25B 315.50A 315.50A 339.75 -2.75 342.50 3000 ---- 391.00B 338.75A 338.75A 363.50 -2.50 366.00 3025 ---- 415.00B 362.25A 362.25A 387.50 -2.25 389.75 3050 ---- 439.25B 386.00A 386.00A 411.50 -2.25 413.75 3075 ---- 463.50B 410.00A 410.00A 435.75 -2.25 438.00 3100 ---- 488.00B 434.25A 434.25A 460.00 -2.25 462.25 3125 ---- 512.50B 458.50A 458.50A 484.50 -2.00 486.50 3150 ---- 537.25B 482.75A 482.75A 509.00 -2.00 511.00 3175 ---- 561.75B 507.25A 507.25A 533.50 -2.00 535.50 3200 ---- 586.50B 532.00A 532.00A 558.25 -2.00 560.25 3225 ---- 611.25B 556.50A 556.50A 583.00 -2.00 585.00 3250 ---- 636.25B 581.25A 581.25A 607.75 -2.00 609.75 3275 ---- ---- ---- ---- 632.50 -2.00 634.50 3300 ---- ---- ---- ---- 657.25 -2.00 659.25 3325 ---- ---- ---- ---- 682.25 -1.75 684.00 3350 ---- ---- ---- ---- 707.00 -2.00 709.00 3375 ---- ---- ---- ---- 732.00 -1.75 733.75 3400 ---- ---- ---- ---- 757.00 -1.75 758.75 3425 ---- ---- ---- ---- 781.75 -2.00 783.75 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- .75 +.25 .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.25 UNCH 1.25 1850 ---- ---- ---- ---- 1.50 +.25 1.25 1875 ---- ---- ---- ---- 1.75 +.25 1.50 1900 ---- ---- ---- ---- 2.00 +.25 1.75 1925 ---- ---- ---- ---- 2.25 UNCH 2.25 1950 ---- ---- ---- ---- 2.75 +.25 2.50 1975 ---- ---- ---- ---- 3.00 UNCH 3.00 2000 ---- ---- ---- ---- 3.50 UNCH 3.50 2025 ---- ---- ---- ---- 4.00 UNCH 4.00 2050 ---- ---- ---- ---- 4.50 -.25 4.75 2075 ---- ---- ---- ---- 5.25 -.25 5.50 2100 ---- ---- ---- ---- 6.00 -.25 6.25 2125 ---- ---- ---- ---- 7.00 -.25 7.25 2150 ---- ---- 8.25A 8.25A 8.00 -.50 8.50 2175 ---- ---- 9.25A 9.25A 9.25 -.75 10.00 2200 ---- ---- 10.25A 10.25A 10.75 -.75 11.50 2225 ---- 13.50B 11.75A 13.50B 12.75 -.50 13.25 2250 ---- 15.75B 13.50A 15.75B 14.75 -.75 15.50 2275 ---- 18.50B 15.50A 15.50A 17.00 -1.00 18.00 2300 ---- 21.75B 18.00A 18.00A 19.75 -1.00 20.75 2325 ---- 25.25B 20.75A 20.75A 23.00 -1.00 24.00 2350 ---- 29.50B 23.75A 23.75A 26.50 -1.25 27.75 2375 ---- 34.25B 27.50A 27.50A 30.50 -1.50 32.00 10 2400 ---- 39.50B 31.50A 31.50A 35.00 -2.00 37.00 2425 ---- 45.75B 36.25A 36.25A 40.25 -2.25 42.50 2450 ---- 52.50B 41.50A 41.50A 46.25 -2.25 48.50 2475 ---- 60.25B 47.75A 47.75A 53.00 -2.50 55.50 2500 ---- 68.75B 54.50A 54.50A 60.50 -2.50 63.00 2525 ---- 78.00B 62.00A 62.00A 68.75 -2.75 71.50 2550 ---- 88.25B 70.25A 70.25A 78.00 -2.75 80.75 2575 ---- 99.50B 79.50A 79.50A 88.00 -3.00 91.00 2600 ---- 111.50B 89.75A 89.75A 99.00 -3.00 102.00 2625 ---- 124.50B 100.50A 100.50A 110.75 -3.00 113.75 2650 ---- 138.25B 112.50A 112.50A 123.50 -3.25 126.75 2675 ---- 152.75B 125.25A 125.25A 137.25 -3.00 140.25 2700 ---- 168.25B 138.75A 138.75A 151.75 -3.25 155.00 2725 ---- 184.50B 153.00A 153.00A 167.00 -3.25 170.25 2750 ---- 201.50B 168.25A 168.25A 183.00 -3.50 186.50 2775 ---- 219.25B 184.25A 184.25A 199.75 -3.75 203.50 2800 ---- 237.75B 201.00A 201.00A 217.25 -3.75 221.00 2825 ---- 256.75B 218.50A 218.50A 235.50 -3.75 239.25 2850 ---- 276.50B 236.50A 236.50A 254.25 -4.00 258.25 2875 ---- 296.50B 255.25A 255.25A 273.75 -4.00 277.75 2900 ---- 317.25B 274.75A 274.75A 293.75 -3.75 297.50 2925 ---- 338.50B 294.75A 294.75A 314.00 -4.00 318.00 2950 ---- 359.75B 315.25A 315.25A 335.00 -4.00 339.00 2975 ---- 381.75B 336.00A 336.00A 356.25 -4.00 360.25 3000 ---- 403.75B 357.25A 357.25A 377.75 -4.00 381.75 3025 ---- 426.00B 379.00A 379.00A 399.75 -4.00 403.75 3050 ---- 448.50B 401.00A 401.00A 422.00 -4.00 426.00 3075 ---- 471.25B 423.00A 423.00A 444.50 -4.00 448.50 3100 ---- 494.25B 445.50A 445.50A 467.25 -3.75 471.00 3125 ---- 517.50B 468.25A 468.25A 490.25 -3.75 494.00 3150 ---- 540.75B 491.00A 491.00A 513.25 -4.00 517.25 3175 ---- 564.25B 514.00A 514.00A 536.75 -3.75 540.50 3200 ---- 587.75B 537.25A 537.25A 560.25 -3.75 564.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 361.40B 316.70A 361.30B 320.80 -12.00 332.80 1615 ---- 356.40B 311.70A 356.30B 315.80 -12.00 327.80 1620 ---- 351.40B 306.70A 351.30B 310.80 -12.00 322.80 1625 ---- 346.40B 301.70A 346.30B 305.80 -12.00 317.80 1630 ---- 341.40B 296.70A 341.30B 300.80 -12.00 312.80 1635 ---- 336.40B 291.70A 336.30B 295.80 -12.00 307.80 1640 ---- 331.40B 286.70A 331.30B 290.80 -12.00 302.80 1645 ---- 326.40B 281.70A 326.30B 285.80 -12.00 297.80 1650 ---- 321.40B 276.50A 321.30B 280.80 -12.00 292.80 1655 ---- 316.40B 271.70A 316.30B 275.80 -12.00 287.80 1660 ---- 311.40B 266.70A 311.30B 270.80 -12.00 282.80 1665 ---- 306.40B 261.70A 306.30B 265.80 -12.00 277.80 1670 ---- 301.40B 256.70A 301.30B 260.80 -12.00 272.80 1675 ---- 296.40B 251.70A 296.30B 255.80 -12.00 267.80 1680 ---- 291.40B 246.70A 291.30B 250.80 -12.00 262.80 1685 ---- 286.40B 241.70A 286.30B 245.80 -12.00 257.80 1690 ---- 281.40B 236.70A 281.30B 240.80 -12.00 252.80 1695 ---- 276.40B 231.70A 276.30B 235.80 -12.00 247.80 1700 ---- 271.40B 226.60A 271.30B 230.80 -12.00 242.80 1705 ---- 266.40B 221.70A 266.30B 225.80 -12.00 237.80 1710 ---- 261.40B 216.70A 261.30B 220.80 -12.00 232.80 1715 ---- 256.40B 211.70A 256.30B 215.80 -12.00 227.80 1720 ---- 251.40B 206.70A 251.30B 210.80 -12.00 222.80 1725 ---- 246.40B 201.70A 246.30B 205.80 -12.00 217.80 1730 ---- 241.40B 196.70A 241.30B 200.90 -11.90 212.80 1735 ---- 236.40B 191.70A 236.30B 195.90 -11.90 207.80 1 1740 ---- 231.40B 186.70A 231.30B 190.90 -11.90 202.80 1745 ---- 226.40B 181.70A 226.30B 185.90 -11.90 197.80 1750 ---- 221.40B 176.60A 221.20B 180.90 -11.90 192.80 1755 ---- 216.40B 171.70A 216.30B 175.90 -11.90 187.80 1760 ---- 211.40B 166.80A 211.30B 170.90 -11.90 182.80 1 1765 ---- 206.40B 161.80A 206.30B 165.90 -11.90 177.80 1 1770 ---- 201.40B 156.80A 201.30B 160.90 -11.90 172.80 1775 ---- 196.40B 151.80A 196.30B 155.90 -11.90 167.80 1 1780 ---- 191.40B 146.80A 191.30B 150.90 -12.00 162.90 1785 ---- 186.40B 141.80A 186.30B 145.90 -12.00 157.90 1790 ---- 181.40B 136.80A 181.30B 140.90 -12.00 152.90 1795 ---- 176.40B 131.80A 176.30B 135.90 -12.00 147.90 1800 ---- 171.50B 125.90A 171.40B 130.90 -12.00 142.90 1805 ---- 166.40B 121.70A 166.30B 125.90 -12.00 137.90 1810 ---- 161.50B 116.70A 161.40B 120.90 -12.00 132.90 4 1815 ---- 156.40B 111.70A 156.30B 115.90 -12.00 127.90 2 1820 ---- 151.50B 106.70A 151.40B 110.90 -12.00 122.90 8 1825 ---- 149.60B 101.00A 149.60B 105.90 -12.00 117.90 14 1830 ---- 141.40B 96.80A 141.30B 100.90 -12.00 112.90 25 1835 ---- 136.50B 91.80A 136.40B 95.90 -12.00 107.90 8 1840 ---- 131.40B 86.80A 131.20B 90.90 -12.00 102.90 6 1845 ---- 126.50B 81.80A 126.40B 85.90 -12.10 98.00 22 1850 ---- 124.60B 76.10A 124.60B 80.90 -12.10 93.00 12 1855 ---- 116.50B 71.80A 116.40B 76.00 -12.10 88.10 5 1860 ---- 111.50B 66.90A 111.40B 71.00 -12.10 83.10 8 1865 ---- 106.50B 62.00A 106.40B 66.00 -12.20 78.20 203 1870 ---- 101.50B 57.10A 101.40B 61.10 -12.20 73.30 9 1875 ---- 99.60B 51.40A 99.60B 56.20 -12.30 68.50 7 1880 ---- 91.70B 46.60A 91.50B 51.30 -12.30 63.60 2 1885 ---- 86.70B 41.90A 86.60B 46.50 -12.40 9 58.90 5 1890 ---- 81.80B 37.20A 81.60B 41.80 -12.40 54.20 4 1895 ---- 76.80B 32.80A 76.70B 37.10 -12.40 49.50 4 1900 ---- 74.80B 28.50A 74.80B 32.70 -12.30 45.00 3 23 1905 ---- 67.00B 24.40A 66.90B 28.40 -12.20 40.60 5 1910 21.40 62.20B 20.60A 20.60A 24.40 -11.90 6 36.30 1 1915 ---- 57.40B 17.20A 57.20B 20.70 -11.50 9 32.20 8 1920 45.70 55.20B 14.10A 14.10A 17.20 -11.10 1 28.30 16 1925 ---- 50.50B 11.40A 50.50B 14.10 -10.60 1 24.70 6 1930 16.50 45.80B 9.00A 9.80B 11.30 -10.00 13 21.30 15 23 1935 13.40 41.20B 7.00A 10.60B 8.90 -9.30 20 18.20 10 1940 9.60 36.80B 5.30A 7.20B 6.90 -8.50 10 15.40 110 78 1945 12.40 32.40B 4.00A 4.00A 5.20 -7.70 12 12.90 22 35 1950 11.70 28.30B 2.80 3.00 3.90 -6.80 17 10.70 8 20 1955 16.30 24.50B 2.10A 2.10A 2.90 -5.90 9 8.80 2 8 1960 18.50 21.00B 1.60A 2.30B 2.10 -5.10 13 7.20 251 103 1965 10.70 17.80B 1.00 1.10B 1.50 -4.30 21 5.80 1 8 1970 ---- 14.80B .90A 14.70B 1.10 -3.60 1 4.70 3 8 1975 10.50 12.20B .60A .60A .80 -2.90 12 3.70 208 211 1980 8.40 9.90B .50A .50A .60 -2.40 11 3.00 4 7 1985 ---- 7.90B .40A 7.90B .40 -2.00 2.40 23 12 1990 ---- 6.20B .30A 6.20B .30 -1.60 10 1.90 2 5 1995 .50 4.80B .20 .20 .20 -1.30 4 1.50 7 19 2000 2.50 3.80B .10 .10 .20 -1.00 5 1.20 10 156 2005 .10 2.90B .10 .10 .10 -.90 16 1.00 2 4 2010 .20 2.20B .10A .10A .10 -.70 3 .80 15 79 2015 .10 1.70B .10 .10 .10 -.50 1 .60 7 2020 1.00 1.20B .10 .10 .10 -.40 6 .50 18 21 2025 .30 .90B .10A .10A .10 -.30 3 .40 5 18 2030 .20 .60B .10A .10A .10 -.20 1 .30 13 2035 .20 .50B .10A .10A .10 -.10 16 .20 2 42 2040 .10 .30B .10 .10 .10 -.10 300 .20 13 2045 .10 .10 .10 .10 .10 -.10 4 .20 1 6 2050 .10 .20B .10 .10 .10 UNCH 1 .10 1 67 2055 ---- ---- ---- ---- .10 UNCH .10 210 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 1 2075 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- 190.90 -12.00 202.90 1745 ---- ---- ---- ---- 186.00 -12.00 198.00 1750 ---- 224.60B 176.30A 224.60B 181.00 -12.00 193.00 1755 ---- ---- ---- ---- 176.10 -12.00 188.10 1760 ---- ---- ---- ---- 171.20 -12.00 183.20 1765 ---- ---- ---- ---- 166.20 -12.10 178.30 1770 ---- ---- ---- ---- 161.30 -12.10 173.40 1775 ---- 199.70B 151.80A 199.70B 156.50 -12.00 168.50 1780 ---- ---- ---- ---- 151.60 -12.00 163.60 1785 ---- ---- ---- ---- 146.70 -12.00 158.70 1790 ---- ---- ---- ---- 141.90 -12.00 153.90 1795 ---- ---- ---- ---- 137.10 -12.00 149.10 1800 ---- 175.00B 127.80A 175.00B 132.30 -11.90 144.20 1805 ---- ---- ---- ---- 127.60 -11.90 139.50 1810 ---- ---- ---- ---- 122.80 -11.90 134.70 1815 ---- ---- ---- ---- 118.10 -11.90 130.00 1820 ---- ---- ---- ---- 113.50 -11.80 125.30 1825 ---- 150.60B 104.50A 150.60B 108.90 -11.70 120.60 1830 ---- ---- 100.00A 100.00A 104.30 -11.70 116.00 1835 ---- ---- 95.50A 95.50A 99.80 -11.60 111.40 1840 ---- ---- 91.10A 91.10A 95.30 -11.50 106.80 1845 ---- 103.70B 86.80A 103.70B 90.90 -11.40 102.30 1850 ---- 126.60B 82.50A 126.60B 86.60 -11.30 97.90 1855 ---- 104.30B 78.30A 104.30B 82.30 -11.20 93.50 1860 ---- 105.20B 74.20A 105.20B 78.10 -11.10 89.20 1865 ---- 106.90B 70.20A 106.90B 74.00 -10.90 84.90 1870 ---- 107.90B 66.30A 107.90B 70.00 -10.80 80.80 1875 ---- 103.50B 62.50A 103.50B 66.10 -10.60 76.70 1880 ---- 99.00B 58.80A 99.00B 62.30 -10.40 72.70 1885 ---- 94.60B 55.20A 94.60B 58.60 -10.20 2 68.80 1890 ---- 90.20B 51.70A 90.10B 55.00 -10.00 65.00 5 5 1895 ---- 85.90B 48.40A 85.90B 51.60 -9.70 61.30 5 5 1900 ---- 81.70B 45.20A 81.70B 48.20 -9.50 57.70 5 5 1905 ---- 77.60B 42.10A 77.60B 45.00 -9.20 54.20 5 5 1910 ---- 73.50B 39.20A 73.50B 42.00 -8.90 50.90 1915 ---- 69.50B 36.40A 69.50B 39.00 -8.60 47.60 1920 ---- 65.70B 33.80A 65.70B 36.20 -8.30 44.50 1925 ---- 61.90B 31.30A 61.90B 33.60 -7.90 1 41.50 1930 ---- 58.30B 28.80A 58.30B 31.10 -7.60 38.70 1935 ---- 54.70B 26.50A 54.70B 28.70 -7.30 36.00 1940 ---- 51.30B 24.50A 51.30B 26.50 -6.90 33.40 2 2 1945 ---- 48.10B 22.50A 48.10B 24.40 -6.50 30.90 1950 ---- 44.90B 20.70A 44.90B 22.40 -6.20 28.60 1955 ---- 41.90B 19.00A 41.90B 20.60 -5.90 26.50 1960 ---- 39.10B 17.40A 39.10B 18.90 -5.50 24.40 1965 ---- 36.40B 15.90A 36.40B 17.30 -5.20 22.50 4 4 1970 16.10 33.80B 14.60A 14.60A 15.80 -4.90 5 20.70 1975 ---- 31.40B 13.30A 31.40B 14.50 -4.50 33 19.00 1980 13.20 29.10B 12.20A 13.50B 13.20 -4.30 2 17.50 1985 ---- 26.90B 11.10A 26.90B 12.10 -4.00 16.10 1990 ---- 24.80B 10.20A 24.80B 11.00 -3.80 14.80 1995 ---- 22.90B 9.30A 22.90B 10.00 -3.50 3 13.50 2000 ---- 21.10B 8.50A 21.10B 9.20 -3.20 30 12.40 2005 ---- 19.40B 7.80A 19.40B 8.30 -3.10 11.40 2010 ---- 17.80B 7.10A 17.80B 7.60 -2.90 1 10.50 5 2015 ---- 16.40B 6.50A 16.40B 6.90 -2.70 9.60 5 10 2020 6.60 15.00B 6.00A 6.00A 6.40 -2.40 2 8.80 5 2025 ---- 13.80B 5.50A 13.80B 5.80 -2.30 8.10 4 4 2030 ---- 12.70B 5.00A 12.70B 5.30 -2.10 7.40 15 2035 ---- 11.60B 4.60A 11.60B 4.90 -1.90 6.80 5 2040 ---- 10.60B 4.20A 10.60B 4.50 -1.70 1 6.20 35 2045 ---- 9.70B 3.90A 9.70B 4.10 -1.60 5.70 2 44 2050 ---- 8.90B 3.60A 8.90B 3.80 -1.40 3 5.20 2055 ---- 8.20B 3.30A 8.20B 3.50 -1.30 4.80 2060 ---- 7.50B 3.00A 7.50B 3.20 -1.20 4.40 12 12 2065 ---- 6.80B 2.80A 6.80B 3.00 -1.10 4.10 2070 ---- 6.30B 2.60A 6.30B 2.70 -1.10 3.80 2075 ---- 5.70B 2.40A 5.70B 2.50 -1.00 3.50 1 1 2080 2.20 5.20B 2.20 2.30B 2.30 -.90 2 3.20 2085 ---- 4.80B 2.00A 4.80B 2.10 -.80 2.90 2090 ---- 4.40B 1.90A 4.40B 2.00 -.70 2.70 2095 ---- 4.00B 1.70A 4.00B 1.80 -.70 2.50 2100 ---- 3.70B 1.60A 3.70B 1.70 -.60 2.30 2105 ---- 3.40B 1.50A 3.40B 1.50 -.60 2.10 2110 ---- 3.10B 1.40A 3.10B 1.40 -.60 2.00 2115 ---- 2.90B 1.30A 2.90B 1.30 -.50 1.80 2120 ---- 2.60B 1.20A 2.60B 1.20 -.50 1.70 2125 ---- 2.40B 1.20A 2.40B 1.10 -.50 1.60 2130 ---- 2.20B 1.10A 2.20B 1.10 -.30 1.40 2135 ---- 2.10B 1.00A 2.10B 1.00 -.30 1.30 2140 1.60 1.90B 1.00A 1.00A .90 -.30 1 1.20 2145 ---- 1.80B .90A 1.80B .80 -.40 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 621 763 1822 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 .10 .10 .10 .10 UNCH 4 .10 7 1825 .10 .10 .10 .10 .10 UNCH 2 .10 70 1830 ---- ---- ---- ---- .10 UNCH .10 264 1835 .10 .10 .10 .10 .10 UNCH 1 .10 82 1840 ---- ---- .10A .10A .10 -.10 .20 210 1845 ---- ---- .10A .10A .20 UNCH .20 4 1850 ---- ---- ---- ---- .20 UNCH .20 2 45 1855 ---- ---- .20A .20A .20 -.10 .30 56 1860 ---- ---- .20A .20A .20 -.20 .40 22 1865 ---- ---- .10A .10A .30 -.20 .50 9 1870 ---- ---- .20A .20A .30 -.30 .60 1 11 1875 ---- ---- .20A .20A .40 -.30 10 .70 13 29 1880 .20 .60B .20 .60B .50 -.40 7 .90 6 265 1885 ---- ---- .20A .20A .70 -.40 1.10 18 1890 .90 1.30B .30A 1.30B 1.00 -.40 27 1.40 7 27 1895 1.10 1.80B .30A 1.80B 1.40 -.30 3 1.70 2 7 1900 2.00 2.60B .40A 2.30A 1.90 -.30 25 2.20 34 24 1905 2.40 3.50B .40A 2.60A 2.70 -.10 4 2.80 8 1910 .80 4.70B .60A 4.50B 3.60 +.10 27 3.50 16 28 1915 1.60 6.20B .70A 5.50A 4.90 +.50 50 4.40 305 247 1920 1.90 8.10B .90A 8.10B 6.40 +.80 28 5.60 14 83 1925 6.60 10.30B 1.10A 10.30B 8.30 +1.40 52 6.90 2 62 1930 2.30 12.90B 1.40 12.80B 10.50 +2.00 568 8.50 1 30 1935 3.40 15.80B 1.90A 15.80B 13.10 +2.70 19 10.40 5 1940 3.00 19.10B 2.50 19.10B 16.10 +3.50 30 12.60 7 21 1945 5.90 22.80B 3.20A 17.40A 19.40 +4.30 33 15.10 13 18 1950 4.90 26.80B 4.10A 26.80B 23.10 +5.20 17 17.90 1 36 1955 8.80 31.00B 5.20A 31.00B 27.10 +6.10 23 21.00 22 1960 9.80 35.50B 6.70 35.50B 31.30 +6.90 15 24.40 24 52 1965 9.30 40.00B 8.40A 40.00B 35.70 +7.70 3 28.00 1970 12.20 44.70B 10.50A 44.70B 40.30 +8.40 3 31.90 1975 38.50 49.50B 12.90A 49.50B 45.00 +9.10 1 35.90 1 1 1980 ---- 53.80B 15.60A 15.60A 49.80 +9.70 40.10 1985 ---- 58.60B 18.60A 18.60A 54.60 +10.10 44.50 1 1 1990 ---- 63.60B 21.90A 21.90A 59.50 +10.50 49.00 1995 ---- 68.50B 25.50A 25.50A 64.40 +10.70 53.70 2000 59.20 74.20B 29.40A 74.20B 69.30 +10.90 1 58.40 2005 ---- 78.40B 33.40A 33.40A 74.30 +11.20 63.10 2010 ---- 83.30B 37.70A 37.70A 79.30 +11.40 67.90 2015 ---- 88.30B 42.10A 42.10A 84.30 +11.50 72.80 2020 ---- 93.30B 46.70A 46.70A 89.30 +11.70 77.60 2025 ---- 99.10B 51.40A 51.40A 94.30 +11.80 82.50 2030 ---- 103.30B 56.10A 56.10A 99.30 +11.80 87.50 2035 ---- 108.30B 64.10A 64.10A 104.30 +11.90 92.40 2040 ---- 113.30B 68.90A 68.90A 109.30 +11.90 97.40 2045 ---- 118.30B 73.80A 73.80A 114.30 +12.00 102.30 2050 ---- 124.10B 75.70A 75.70A 119.30 +12.00 107.30 2055 ---- 128.30B 83.70A 83.70A 124.30 +12.00 112.30 2060 ---- 133.30B 88.60A 88.60A 129.30 +12.00 117.30 2065 ---- 138.30B 93.60A 93.60A 134.30 +12.00 122.30 2070 ---- 143.30B 98.50A 98.50A 139.30 +12.00 127.30 2075 ---- 149.10B 100.50A 100.50A 144.30 +12.00 132.30 2080 ---- 153.20B 108.60A 108.60A 149.30 +12.00 137.30 2085 ---- 158.20B 113.60A 113.60A 154.30 +12.00 142.30 2090 ---- 163.20B 118.60A 118.60A 159.30 +12.00 147.30 2095 ---- 168.20B 123.60A 123.60A 164.30 +12.00 152.30 2100 ---- 173.40B 125.40A 125.40A 169.30 +12.00 157.30 2105 ---- 178.20B 133.60A 133.60A 174.30 +12.00 162.30 2110 ---- 183.20B 138.50A 138.50A 179.30 +12.10 167.20 2115 ---- 188.20B 143.50A 143.50A 184.30 +12.10 172.20 2120 ---- 193.20B 148.50A 148.50A 189.30 +12.10 177.20 2125 ---- 198.20B 153.50A 153.50A 194.30 +12.10 182.20 2130 ---- 203.20B 158.50A 158.50A 199.30 +12.10 187.20 2135 ---- 208.20B 163.50A 163.50A 204.30 +12.10 192.20 2140 ---- 213.20B 168.50A 168.50A 209.20 +12.00 197.20 2145 ---- 218.20B 173.50A 173.50A 214.20 +12.00 202.20 2150 ---- 223.40B 178.50A 178.50A 219.20 +12.00 207.20 2155 ---- 228.20B 183.50A 183.50A 224.20 +12.00 212.20 2160 ---- 233.20B 188.50A 188.50A 229.20 +12.00 217.20 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1740 ---- ---- .40A .40A .40 -.10 .50 1745 ---- ---- .40A .40A .50 UNCH .50 2 1750 .40 .60B .40 .60B .50 -.10 1 .60 1755 ---- ---- .50A .50A .60 -.10 .70 1760 ---- ---- .50A .50A .70 -.10 .80 1765 ---- ---- .60A .60A .80 UNCH .80 1770 ---- ---- .60A .60A .90 UNCH .90 1775 ---- ---- .60A .60A 1.00 -.10 1.10 1780 ---- ---- .70A .70A 1.10 -.10 1.20 1785 ---- ---- .70A .70A 1.30 UNCH 1.30 1790 ---- ---- .80A .80A 1.50 UNCH 1.50 1795 ---- ---- .90A .90A 1.60 UNCH 1.60 1800 ---- 1.90B 1.00A 1.00A 1.90 +.10 1.80 1805 ---- 2.10B 1.00A 1.00A 2.10 +.10 2.00 1810 ---- 2.40B 1.10A 1.10A 2.40 +.10 2.30 1815 ---- 2.70B 1.30A 1.30A 2.70 +.20 2.50 1820 ---- 3.10B 1.40A 1.40A 3.00 +.20 2.80 1825 ---- 3.50B 1.50A 1.50A 3.40 +.30 4 3.10 1830 ---- 4.00B 1.70A 1.70A 3.80 +.30 3.50 1 1 1835 ---- 4.50B 1.90A 1.90A 4.30 +.40 3.90 1840 ---- 5.10B 2.10A 2.10A 4.80 +.50 4.30 1 1 1845 ---- 5.80B 2.40A 2.40A 5.40 +.60 1 4.80 1 1 1850 ---- 6.50B 2.60A 2.60A 6.00 +.60 2 5.40 1855 ---- 7.30B 2.90A 2.90A 6.80 +.80 1 6.00 1860 ---- 8.10B 3.30A 3.30A 7.60 +1.00 6.60 5 5 1865 ---- 9.10B 3.60A 3.60A 8.40 +1.00 7.40 1870 9.50 10.20B 4.00A 9.30A 9.40 +1.20 3 8.20 1875 5.10 11.30B 4.50A 11.30B 10.50 +1.40 2 9.10 3 2 1880 13.00 13.00 5.00A 12.50A 11.70 +1.60 5 10.10 1885 ---- 14.00B 5.50A 5.50A 13.00 +1.80 1 11.20 1890 ---- 15.50B 6.20A 6.20A 14.40 +2.00 3 12.40 1895 ---- 17.20B 6.90A 6.90A 15.90 +2.20 2 13.70 1900 ---- 19.00B 7.60A 7.60A 17.50 +2.50 7 15.00 1905 ---- 20.90B 8.50A 8.50A 19.30 +2.70 16.60 1910 ---- 22.90B 9.40A 9.40A 21.20 +3.00 2 18.20 1915 ---- 25.10B 10.50A 10.50A 23.30 +3.40 19.90 6 6 1920 ---- 27.50B 11.60A 11.60A 25.50 +3.70 21.80 2 1925 ---- 29.90B 12.80A 12.80A 27.80 +4.00 1 23.80 1930 ---- 32.40B 14.20A 14.20A 30.30 +4.40 25.90 2 1935 ---- 35.20B 15.60A 15.60A 32.90 +4.70 28.20 1940 ---- 38.10B 17.20A 17.20A 35.60 +5.00 30.60 3 3 1945 ---- 41.10B 19.00A 19.00A 38.50 +5.40 1 33.10 1 1 1950 34.70 44.30B 20.80A 44.30B 41.60 +5.80 6 35.80 1955 ---- 47.60B 22.90A 22.90A 44.70 +6.10 38.60 1960 ---- 51.00B 25.00A 25.00A 48.00 +6.40 41.60 1965 ---- 54.50B 27.30A 27.30A 51.40 +6.80 1 44.60 1 1 1970 ---- 58.10B 29.70A 29.70A 54.90 +7.10 47.80 1975 ---- 61.90B 32.20A 32.20A 58.50 +7.40 51.10 1980 ---- 65.80B 35.00A 35.00A 62.30 +7.70 54.60 1985 ---- 69.70B 37.80A 37.80A 66.10 +8.00 58.10 1990 ---- 73.70B 40.90A 40.90A 70.00 +8.20 61.80 1995 ---- 77.90B 43.90A 43.90A 74.00 +8.40 65.60 2000 ---- 82.00B 47.10A 47.10A 78.10 +8.70 69.40 2005 ---- 86.30B 50.40A 50.40A 82.30 +8.90 73.40 2010 ---- 90.60B 53.80A 53.80A 86.60 +9.20 77.40 2015 ---- 95.00B 57.30A 57.30A 90.90 +9.30 81.60 2020 ---- 99.50B 60.90A 60.90A 95.30 +9.60 85.70 2025 ---- 104.00B 64.70A 64.70A 99.70 +9.70 90.00 2030 ---- 108.50B 68.50A 68.50A 104.20 +9.90 94.30 2035 ---- 113.10B 72.40A 72.40A 108.80 +10.10 98.70 2040 ---- 117.70B 76.40A 76.40A 113.40 +10.30 103.10 2045 ---- 119.90B 80.40A 80.40A 118.00 +10.40 107.60 2050 ---- 127.10B 84.60A 84.60A 122.70 +10.60 112.10 2055 ---- 122.80B 88.80A 88.80A 127.30 +10.60 116.70 2060 ---- 121.90B 93.10A 93.10A 132.00 +10.70 121.30 2065 ---- ---- 97.40A 97.40A 136.80 +10.90 125.90 2070 ---- ---- 101.80A 101.80A 141.50 +10.90 130.60 2075 ---- 150.90B 106.30A 106.30A 146.30 +11.00 135.30 2080 ---- ---- 110.70A 110.70A 151.10 +11.10 140.00 2085 ---- ---- 115.30A 115.30A 155.90 +11.20 144.70 2090 ---- ---- 119.90A 119.90A 160.80 +11.30 149.50 2095 ---- ---- 124.50A 124.50A 165.60 +11.30 154.30 2100 ---- 175.20B 129.10A 129.10A 170.50 +11.40 159.10 2105 ---- ---- ---- ---- 175.30 +11.40 163.90 2110 ---- ---- ---- ---- 180.20 +11.50 168.70 2115 ---- ---- ---- ---- 185.10 +11.50 173.60 2120 ---- ---- ---- ---- 190.00 +11.60 178.40 2125 ---- 199.70B 152.80A 152.80A 194.90 +11.60 183.30 2130 ---- ---- ---- ---- 199.80 +11.60 188.20 2135 ---- ---- ---- ---- 204.80 +11.70 193.10 2140 ---- ---- ---- ---- 209.70 +11.70 198.00 2145 ---- ---- ---- ---- 214.60 +11.70 202.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 996 476 2102 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1745 ---- ---- ---- ---- 185.90 ---- ---- 1750 ---- ---- ---- 176.20A 181.00 ---- ---- 1755 ---- ---- ---- ---- 176.00 ---- ---- 1760 ---- ---- ---- ---- 171.10 ---- ---- 1765 ---- ---- ---- ---- 166.10 ---- ---- 1770 ---- ---- ---- ---- 161.20 ---- ---- 1775 ---- ---- ---- 151.60A 156.30 ---- ---- 1780 ---- ---- ---- ---- 151.30 ---- ---- 1785 ---- ---- ---- ---- 146.40 ---- ---- 1790 ---- ---- ---- ---- 141.60 ---- ---- 1795 ---- ---- ---- ---- 136.70 ---- ---- 1800 ---- ---- ---- 127.30A 131.80 ---- ---- 1805 ---- ---- ---- ---- 127.00 ---- ---- 1810 ---- ---- ---- ---- 122.20 ---- ---- 1815 ---- ---- ---- ---- 117.50 ---- ---- 1820 ---- ---- ---- ---- 112.80 ---- ---- 1825 ---- ---- ---- 103.70A 108.10 ---- ---- 1830 ---- ---- ---- ---- 103.40 ---- ---- 1835 ---- ---- ---- 94.60A 98.80 ---- ---- 1840 ---- ---- ---- 90.10A 94.30 ---- ---- 1845 ---- ---- ---- 85.70A 89.80 ---- ---- 1850 ---- ---- ---- 81.30A 85.40 ---- ---- 1855 ---- ---- ---- 77.10A 81.10 ---- ---- 1860 ---- ---- ---- 72.90A 76.80 ---- ---- 1865 ---- ---- ---- 68.80A 72.60 ---- ---- 1870 ---- ---- ---- 64.80A 68.50 ---- ---- 1875 ---- ---- ---- 60.90A 64.50 ---- ---- 1880 ---- ---- ---- 57.10A 60.60 ---- ---- 1885 ---- ---- ---- 53.40A 56.80 ---- ---- 1890 ---- ---- ---- 49.90A 53.20 ---- ---- 1895 ---- ---- ---- 46.50A 49.60 ---- ---- 1900 ---- ---- ---- 43.20A 46.20 ---- ---- 1905 ---- ---- ---- 40.10A 43.00 ---- ---- 1910 ---- ---- ---- 37.10A 39.90 ---- ---- 1915 ---- ---- ---- 34.30A 36.90 ---- ---- 1920 ---- ---- ---- 31.70A 34.10 ---- ---- 1925 ---- ---- ---- 29.10A 31.40 ---- ---- 1930 ---- ---- ---- 26.80A 28.90 ---- ---- 1935 ---- ---- ---- 24.50A 26.50 ---- ---- 1940 ---- ---- ---- 22.40A 24.30 ---- ---- 1945 ---- ---- ---- 20.50A 22.30 ---- ---- 1950 ---- ---- ---- 18.70A 20.30 ---- ---- 1955 ---- ---- ---- 16.90A 18.50 ---- ---- 1960 ---- ---- ---- 15.30A 16.90 ---- ---- 1965 ---- ---- ---- 13.90A 15.30 ---- ---- 1970 ---- ---- ---- 12.60A 13.90 ---- ---- 1975 ---- ---- ---- 11.40A 12.50 ---- ---- 1980 ---- ---- ---- 10.40A 11.30 ---- ---- 1985 ---- ---- ---- 9.40A 10.30 ---- ---- 1990 ---- ---- ---- 8.50A 9.30 ---- ---- 1995 ---- ---- ---- 7.70A 8.40 ---- ---- 2000 ---- ---- ---- 7.00A 7.60 ---- ---- 2005 ---- ---- ---- 6.40A 6.90 ---- ---- 2010 ---- ---- ---- 5.80A 6.20 ---- ---- 2015 ---- ---- ---- 5.30A 5.60 ---- ---- 2020 ---- ---- ---- 4.80A 5.10 ---- ---- 2025 ---- ---- ---- 4.40A 4.70 ---- ---- 2030 ---- ---- ---- 4.00A 4.20 ---- ---- 2035 ---- ---- ---- 3.60A 3.90 ---- ---- 2040 ---- ---- ---- 3.30A 3.50 ---- ---- 2045 ---- ---- ---- 3.00A 3.20 ---- ---- 2050 ---- ---- ---- 2.80A 3.00 ---- ---- 2055 ---- ---- ---- 2.60A 2.70 ---- ---- 2060 ---- ---- ---- 2.40A 2.50 ---- ---- 2065 ---- ---- ---- 2.20A 2.30 ---- ---- 2070 ---- ---- ---- 2.00A 2.10 ---- ---- 2075 ---- ---- ---- 1.80A 1.90 ---- ---- 2080 ---- ---- ---- 1.70A 1.80 ---- ---- 2085 ---- ---- ---- 1.60A 1.60 ---- ---- 2090 ---- ---- ---- 1.50A 1.50 ---- ---- 2095 ---- ---- ---- 1.40A 1.40 ---- ---- 2100 ---- ---- ---- 1.30A 1.30 ---- ---- 2105 ---- ---- ---- 1.20A 1.20 ---- ---- 2110 ---- ---- ---- 1.10A 1.10 ---- ---- 2115 ---- ---- ---- 1.00A 1.00 ---- ---- 2120 ---- ---- ---- 1.00A 1.00 ---- ---- 2125 ---- ---- ---- .90A .90 ---- ---- 2130 ---- ---- ---- .90A .80 ---- ---- 2135 ---- ---- ---- .80A .80 ---- ---- 2140 ---- ---- ---- .80A .70 ---- ---- 2145 ---- ---- ---- .70A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1745 ---- ---- ---- .40A .40 ---- ---- 1750 ---- ---- ---- .40A .40 ---- ---- 1755 ---- ---- ---- .40A .50 ---- ---- 1760 ---- ---- ---- .40A .50 ---- ---- 1765 ---- ---- ---- .40A .60 ---- ---- 1770 ---- ---- ---- .50A .70 ---- ---- 1775 ---- ---- ---- .50A .70 ---- ---- 1780 ---- ---- ---- .50A .80 ---- ---- 1785 ---- ---- ---- .60A .90 ---- ---- 1790 ---- ---- ---- .60A 1.00 ---- ---- 1795 ---- ---- ---- .70A 1.20 ---- ---- 1800 ---- ---- ---- .70A 1.30 ---- ---- 1805 ---- ---- ---- .80A 1.50 ---- ---- 1810 ---- ---- ---- .90A 1.70 ---- ---- 1815 ---- ---- ---- .90A 1.90 ---- ---- 1820 ---- ---- ---- 1.00A 2.20 ---- ---- 1825 ---- ---- ---- 1.10A 2.50 ---- ---- 1830 ---- ---- ---- 1.30A 2.90 ---- ---- 1835 ---- ---- ---- 1.40A 3.30 ---- ---- 1840 ---- ---- ---- 1.60A 3.70 ---- ---- 1845 ---- ---- ---- 1.80A 4.20 ---- ---- 1850 ---- ---- ---- 2.00A 4.80 ---- ---- 1855 ---- ---- ---- 2.30A 5.50 ---- ---- 1860 ---- ---- ---- 2.60A 6.20 ---- ---- 1865 ---- ---- ---- 2.90A 7.00 ---- ---- 1870 ---- ---- ---- 3.20A 7.90 ---- ---- 1875 ---- ---- ---- 3.70A 8.80 ---- ---- 1880 ---- ---- ---- 4.10A 9.90 ---- ---- 1885 ---- ---- ---- 4.60A 11.10 ---- ---- 1890 ---- ---- ---- 5.20A 12.50 ---- ---- 1895 ---- ---- ---- 5.90A 13.90 ---- ---- 1900 ---- ---- ---- 6.60A 15.50 ---- ---- 1905 ---- ---- ---- 7.40A 17.30 ---- ---- 1910 ---- ---- ---- 8.30A 19.10 ---- ---- 1915 ---- ---- ---- 9.40A 21.20 ---- ---- 1920 ---- ---- ---- 10.50A 23.30 ---- ---- 1925 ---- ---- ---- 11.70A 25.60 ---- ---- 1930 ---- ---- ---- 13.00A 28.10 ---- ---- 1935 ---- ---- ---- 14.50A 30.70 ---- ---- 1940 ---- ---- ---- 16.10A 33.50 ---- ---- 1945 ---- ---- ---- 17.80A 36.40 ---- ---- 1950 ---- ---- ---- 19.70A 39.50 ---- ---- 1955 ---- ---- ---- 21.70A 42.70 ---- ---- 1960 ---- ---- ---- 23.80A 46.00 ---- ---- 1965 ---- ---- ---- 26.10A 49.40 ---- ---- 1970 ---- ---- ---- 28.60A 53.00 ---- ---- 1975 ---- ---- ---- 31.20A 56.60 ---- ---- 1980 ---- ---- ---- 33.90A 60.40 ---- ---- 1985 ---- ---- ---- 36.70A 64.30 ---- ---- 1990 ---- ---- ---- 39.70A 68.30 ---- ---- 1995 ---- ---- ---- 42.90A 72.40 ---- ---- 2000 ---- ---- ---- 46.20A 76.60 ---- ---- 2005 ---- ---- ---- 49.50A 80.90 ---- ---- 2010 ---- ---- ---- 53.10A 85.20 ---- ---- 2015 ---- ---- ---- 56.70A 89.60 ---- ---- 2020 ---- ---- ---- 60.40A 94.10 ---- ---- 2025 ---- ---- ---- 64.20A 98.60 ---- ---- 2030 ---- ---- ---- 68.20A 103.20 ---- ---- 2035 ---- ---- ---- 72.20A 107.80 ---- ---- 2040 ---- ---- ---- 76.30A 112.50 ---- ---- 2045 ---- ---- ---- 80.50A 117.10 ---- ---- 2050 ---- ---- ---- 84.70A 121.90 ---- ---- 2055 ---- ---- ---- 89.10A 126.60 ---- ---- 2060 ---- ---- ---- 93.40A 131.40 ---- ---- 2065 ---- ---- ---- 97.90A 136.20 ---- ---- 2070 ---- ---- ---- 102.40A 141.00 ---- ---- 2075 ---- ---- ---- 106.90A 145.80 ---- ---- 2080 ---- ---- ---- 111.50A 150.60 ---- ---- 2085 ---- ---- ---- 116.90A 155.50 ---- ---- 2090 ---- ---- ---- ---- 160.40 ---- ---- 2095 ---- ---- ---- ---- 165.30 ---- ---- 2100 ---- ---- ---- 130.20A 170.10 ---- ---- 2105 ---- ---- ---- ---- 175.00 ---- ---- 2110 ---- ---- ---- ---- 180.00 ---- ---- 2115 ---- ---- ---- ---- 184.90 ---- ---- 2120 ---- ---- ---- ---- 189.80 ---- ---- 2125 ---- ---- ---- 154.20A 194.70 ---- ---- 2130 ---- ---- ---- ---- 199.70 ---- ---- 2135 ---- ---- ---- ---- 204.60 ---- ---- 2140 ---- ---- ---- ---- 209.60 ---- ---- 2145 ---- ---- ---- ---- 214.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 276.40B 231.80A 276.30B 235.80 -12.00 247.80 1700 ---- 271.50B 226.50A 271.40B 230.80 -12.00 242.80 1705 ---- 266.40B 221.80A 266.10B 225.80 -12.00 237.80 1710 ---- 261.40B 216.80A 261.30B 220.80 -12.00 232.80 1715 ---- 256.40B 211.80A 256.20B 215.80 -12.00 227.80 1720 ---- 251.40B 206.80A 251.30B 210.80 -12.00 222.80 1725 ---- 246.40B 201.80A 246.20B 205.80 -12.00 217.80 1730 ---- 241.40B 196.80A 241.30B 200.80 -12.00 212.80 1735 ---- 236.40B 191.80A 236.20B 195.80 -12.00 207.80 1740 ---- 231.40B 186.80A 231.30B 190.80 -12.00 202.80 1745 ---- 226.40B 181.80A 226.10B 185.80 -12.00 197.80 1750 ---- 221.50B 175.90A 221.40B 180.80 -12.00 192.80 1755 ---- 216.40B 171.80A 216.30B 175.80 -12.00 187.80 1760 ---- 211.50B 166.80A 211.40B 170.80 -12.00 182.80 1765 ---- 206.50B 161.80A 206.40B 165.80 -12.00 177.80 1770 ---- 201.50B 156.80A 201.40B 160.80 -12.00 172.80 1775 ---- 196.50B 151.00A 196.40B 155.80 -12.00 167.80 1780 ---- 191.50B 146.80A 191.40B 150.80 -12.10 162.90 1785 ---- 186.50B 141.80A 186.40B 145.80 -12.10 157.90 1790 ---- 181.50B 136.80A 181.40B 140.80 -12.10 152.90 1795 ---- 176.50B 131.80A 176.40B 135.80 -12.10 147.90 1800 ---- 174.60B 126.00A 174.60B 130.90 -12.00 142.90 1805 ---- 166.50B 121.80A 166.40B 125.90 -12.10 138.00 1810 ---- 161.50B 116.90A 161.40B 120.90 -12.10 133.00 1815 ---- 156.50B 111.90A 156.40B 116.00 -12.00 128.00 1820 ---- 151.50B 107.00A 151.40B 111.00 -12.10 123.10 1825 112.40 149.60B 101.30A 117.00B 106.10 -12.00 1 118.10 1830 ---- 141.60B 97.10A 141.50B 101.10 -12.10 113.20 1835 ---- 136.70B 92.20A 136.50B 96.20 -12.10 108.30 1840 ---- 131.70B 87.30A 131.50B 91.30 -12.10 103.40 1845 ---- 126.80B 82.50A 126.70B 86.40 -12.10 98.50 1850 90.80 124.70B 76.90A 91.90B 81.60 -12.10 1 93.70 1855 77.40 116.90B 72.10A 72.10A 76.80 -12.00 1 88.80 1860 ---- 111.90B 67.40A 111.70B 72.00 -12.10 84.10 1865 ---- 107.00B 62.80A 106.80B 67.30 -12.00 79.30 1870 ---- 102.10B 58.20A 101.90B 62.70 -11.90 74.60 1875 ---- 100.00B 53.80A 100.00B 58.20 -11.80 70.00 1880 ---- 92.40B 49.40A 92.30B 53.70 -11.80 65.50 1885 ---- 87.50B 45.20A 87.40B 49.30 -11.70 61.00 2 2 1890 ---- 83.30B 41.10A 83.30B 45.10 -11.50 56.60 1895 ---- 80.60B 37.20A 80.60B 41.00 -11.40 52.40 1 1900 ---- 75.90B 33.40A 75.90B 37.10 -11.10 48.20 10 1905 ---- 71.20B 29.90A 71.20B 33.40 -10.80 44.20 1910 ---- 66.50B 26.50A 66.50B 29.80 -10.50 40.30 1915 ---- 62.00B 23.40A 62.00B 26.50 -10.10 36.60 2 1920 ---- 57.50B 20.50A 57.50B 23.40 -9.60 33.00 4 1925 ---- 53.10B 17.90A 53.10B 20.50 -9.20 29.70 1930 ---- 48.80B 15.50A 48.80B 17.90 -8.60 26.50 1935 ---- 44.60B 13.40A 44.60B 15.50 -8.10 23.60 6 6 1940 ---- 40.60B 11.50A 40.60B 13.30 -7.50 1 20.80 4 200 1945 ---- 36.80B 9.80A 36.80B 11.40 -6.90 110 18.30 6 15 1950 ---- 33.10B 8.30A 33.10B 9.70 -6.40 2 16.10 7 9 1955 8.20 29.70B 7.00A 8.70B 8.30 -5.70 1 14.00 4 5 1960 ---- 26.40B 5.90A 26.40B 7.00 -5.20 2 12.20 5 1965 15.20 23.40B 4.90A 16.20B 5.90 -4.60 111 10.50 23 24 1970 5.20 20.60B 4.10A 5.50B 5.00 -4.10 1 9.10 34 37 1975 15.40 18.10B 3.50A 3.50A 4.20 -3.60 4 7.80 3 1980 ---- 15.80B 2.90A 15.80B 3.50 -3.20 6.70 2 25 1985 ---- 13.80B 2.50A 13.80B 3.00 -2.80 2 5.80 5 20 1990 ---- 11.90B 2.10A 11.90B 2.50 -2.40 4.90 18 75 1995 ---- 10.20B 1.80A 10.20B 2.10 -2.10 4.20 19 2000 ---- 8.70B 1.50A 8.70B 1.80 -1.80 3 3.60 1 20 2005 6.60 7.40B 1.30A 1.30A 1.50 -1.60 16 3.10 15 2010 ---- 6.30B 1.10A 6.30B 1.30 -1.30 2.60 1 2015 ---- 5.30B 1.00A 5.30B 1.10 -1.20 2.30 3 73 2020 .90 4.40B .80A .80A .90 -1.10 5 2.00 3 20 2025 .60 3.70B .60 .60 .80 -.90 6 1.70 3 2030 ---- 3.10B .60A 3.10B .60 -.90 1.50 2035 ---- 2.60B .60A 2.60B .60 -.70 1.30 1 2040 ---- 2.20B .50A 2.20B .50 -.60 1.10 2045 ---- 1.90B .40A 1.90B .40 -.60 1.00 2050 ---- 1.60B .40A 1.60B .30 -.50 2 .80 16 2055 ---- 1.30B .40A 1.30B .30 -.40 .70 17 2060 ---- 1.10B .30A 1.10B .30 -.30 .60 38 2065 ---- .90B .30A .90B .20 -.40 .60 1 2070 ---- .80B .30A .80B .20 -.30 .50 2075 ---- .70B .20A .70B .20 -.30 .50 6 2080 ---- .60B .20A .60B .10 -.30 .40 8 8 2085 ---- .50B .20A .50B .10 -.30 .40 2090 ---- .40B .20A .40B .10 -.20 .30 2095 ---- .40B .20A .40B .10 -.20 .30 4 2100 ---- .40B .20A .40B .10 -.20 .30 2 2105 ---- .30B ---- .30B .10 -.10 .20 2110 ---- .30B ---- .30B .10 -.10 .20 2115 ---- .30B ---- .30B .10 -.10 .20 1 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 5 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- .20B ---- .20B .10 UNCH .10 1 2140 ---- .20B ---- .20B .10 UNCH .10 3 2145 .30 .30 .20A .20A .10 UNCH 1 .10 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 126 1097 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 4 1770 ---- ---- ---- ---- .10 UNCH .10 6 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 -.10 .20 1 1 1785 ---- ---- ---- ---- .10 -.10 .20 2 22 1790 ---- ---- ---- ---- .10 -.10 .20 2 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .20 UNCH .20 10 1805 ---- ---- .20A .20A .20 -.10 .30 1810 ---- ---- .20A .20A .20 -.10 .30 5 1815 ---- ---- .20A .20A .20 -.10 .30 5 1820 ---- ---- .20A .20A .30 -.10 .40 7 1825 ---- ---- .20A .20A .30 -.10 .40 42 1830 ---- ---- .20A .20A .40 -.10 .50 2 1835 ---- ---- .30A .30A .50 -.10 .60 1 1840 ---- ---- .30A .30A .60 -.10 .70 1 2 1845 ---- ---- .30A .30A .70 -.10 .80 2 3 1850 ---- ---- .30A .30A .90 -.10 1.00 30 1855 ---- 1.20B .40A .40A 1.10 UNCH 1.10 2 2 1860 .40 1.50B .40 1.50B 1.30 -.10 1 1.40 1 6 1865 ---- 1.80B .50A .50A 1.60 UNCH 1.60 4 1870 ---- 2.30B .60A .60A 2.00 +.10 1 1.90 1875 .80 2.80B .70A 2.80B 2.40 +.10 11 2.30 5 1880 .80 3.50B .80 3.50B 3.00 +.30 1 2.70 1 1885 ---- 4.20B .90A .90A 3.60 +.30 3.30 2 1890 3.80 5.10B 1.10A 5.10B 4.40 +.50 5 3.90 8 14 1895 ---- 6.20B 1.30A 1.30A 5.30 +.70 1 4.60 2 1900 2.10 7.40B 1.60A 1.60A 6.40 +.90 6 5.50 8 1905 ---- 8.80B 1.90A 1.90A 7.60 +1.20 1 6.40 1 11 1910 7.90 10.40B 2.30A 10.40B 9.10 +1.60 24 7.50 2 30 1915 7.70 12.30 2.70A 10.10A 10.70 +1.90 26 8.80 70 58 1920 12.00 14.40B 3.20A 14.40B 12.60 +2.30 8 10.30 7 103 1925 11.50 16.70B 3.80A 16.70B 14.70 +2.80 3 11.90 1 1930 ---- 19.30B 4.50A 4.50A 17.10 +3.40 13.70 17 1935 15.90 22.10B 5.30A 14.40A 19.70 +3.90 13 15.80 1940 7.10 25.20B 6.30A 21.40A 22.50 +4.40 26 18.10 2 28 1945 ---- 28.50B 7.60A 7.60A 25.60 +5.10 20.50 10 1950 10.90 32.00B 8.90A 32.00B 28.90 +5.60 3 23.30 229 1955 ---- 35.80B 10.50A 10.50A 32.40 +6.20 26.20 7 7 1960 ---- 39.70B 12.20A 12.20A 36.20 +6.90 29.30 1 1965 ---- 43.80B 14.20A 14.20A 40.10 +7.40 32.70 1 1970 ---- 48.00B 16.50A 16.50A 44.10 +7.80 36.30 1975 ---- 52.30B 18.90A 18.90A 48.30 +8.30 40.00 1980 ---- 56.80B 21.60A 21.60A 52.70 +8.80 43.90 1985 ---- 61.30B 24.50A 24.50A 57.10 +9.20 47.90 1990 ---- 65.90B 27.60A 27.60A 61.60 +9.50 52.10 1995 ---- 70.60B 30.90A 30.90A 66.20 +9.80 56.40 2000 ---- 75.40B 34.40A 34.40A 70.90 +10.20 60.70 2005 ---- 80.10B 38.10A 38.10A 75.60 +10.40 65.20 2010 ---- 84.80B 42.00A 42.00A 80.40 +10.60 69.80 2015 ---- 89.20B 45.90A 45.90A 85.20 +10.80 74.40 2020 ---- 94.00B 50.10A 50.10A 90.00 +10.90 79.10 2025 ---- 99.60B 54.30A 54.30A 94.90 +11.10 83.80 2030 ---- 103.80B 58.70A 58.70A 99.80 +11.20 88.60 2035 ---- 108.80B 63.20A 63.20A 104.70 +11.30 93.40 2040 ---- 113.70B 67.70A 67.70A 109.60 +11.40 98.20 2045 ---- 118.70B 72.40A 72.40A 114.50 +11.40 103.10 2050 ---- 124.30B 77.10A 77.10A 119.50 +11.60 107.90 2055 ---- 128.50B 81.80A 81.80A 124.40 +11.60 112.80 2060 ---- 133.50B 86.60A 86.60A 129.40 +11.70 117.70 2065 ---- 138.50B 94.50A 94.50A 134.30 +11.60 122.70 2070 ---- 143.40B 99.30A 99.30A 139.30 +11.70 127.60 2075 ---- 149.20B 101.20A 101.20A 144.30 +11.80 132.50 1 1 2080 ---- 153.40B 109.10A 109.10A 149.30 +11.80 137.50 2085 ---- 158.30B 114.00A 114.00A 154.20 +11.80 142.40 2090 ---- 163.30B 118.90A 118.90A 159.20 +11.80 147.40 2095 ---- 168.30B 123.80A 123.80A 164.20 +11.80 152.40 2100 ---- 174.10B 125.80A 125.80A 169.20 +11.90 157.30 2105 ---- 178.30B 133.70A 133.70A 174.20 +11.90 162.30 2110 ---- 183.30B 138.70A 138.70A 179.20 +11.90 167.30 2115 ---- 188.30B 143.70A 143.70A 184.20 +11.90 172.30 2120 ---- 193.30B 148.60A 148.60A 189.20 +11.90 177.30 2125 ---- 199.10B 150.60A 150.60A 194.20 +11.90 182.30 2130 ---- 203.30B 158.60A 158.60A 199.20 +12.00 187.20 2135 ---- 208.30B 163.60A 163.60A 204.20 +12.00 192.20 2140 ---- 213.30B 168.70A 168.70A 209.20 +12.00 197.20 2145 ---- 218.30B 173.60A 173.60A 214.20 +12.00 202.20 2150 ---- 224.10B 175.50A 175.50A 219.20 +12.00 207.20 2155 ---- 228.20B 183.60A 183.60A 224.20 +12.00 212.20 2160 ---- 233.20B 188.60A 188.60A 229.20 +12.00 217.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 107 712 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 276.40B 231.80A 276.30B 235.80 -12.00 247.80 1700 ---- 271.50B 226.50A 271.40B 230.80 -12.00 242.80 1705 ---- 266.40B 221.80A 266.30B 225.80 -12.00 237.80 1710 ---- 261.50B 216.80A 261.40B 220.80 -12.00 232.80 1715 ---- 256.40B 211.80A 256.30B 215.80 -12.00 227.80 1720 ---- 251.40B 206.80A 251.20B 210.80 -12.00 222.80 1725 ---- 246.40B 201.80A 246.30B 205.80 -12.00 217.80 1730 ---- 241.40B 196.80A 241.10B 200.80 -12.00 212.80 1735 ---- 236.40B 191.80A 236.10B 195.80 -12.00 207.80 1740 ---- 231.40B 186.80A 231.30B 190.80 -12.00 202.80 1745 ---- 226.40B 181.80A 226.20B 185.80 -12.00 197.80 1750 ---- 221.50B 176.50A 221.40B 180.80 -12.00 192.80 1755 ---- 216.40B 171.80A 216.20B 175.80 -12.00 187.80 1760 ---- 211.40B 166.80A 211.30B 170.80 -12.00 182.80 1765 ---- 206.40B 161.80A 206.20B 165.80 -12.00 177.80 1770 ---- 201.40B 156.80A 201.20B 160.80 -12.00 172.80 1775 ---- 196.40B 150.90A 196.30B 155.80 -12.00 167.80 1780 ---- 191.40B 146.80A 191.20B 150.80 -12.00 162.80 1785 ---- 186.40B 141.80A 186.30B 145.80 -12.00 157.80 1790 ---- 181.50B 136.80A 181.40B 140.80 -12.00 152.80 1795 ---- 176.50B 131.80A 176.40B 135.80 -12.00 147.80 1800 ---- 171.50B 125.90A 171.40B 130.90 -11.90 142.80 1805 ---- 166.50B 121.80A 166.40B 125.90 -11.90 137.80 1810 ---- 161.50B 116.80A 161.40B 120.90 -11.90 132.80 1815 ---- 156.50B 111.80A 156.40B 115.90 -12.00 127.90 1820 ---- 151.50B 106.80A 151.40B 110.90 -12.00 122.90 1825 ---- 149.60B 101.00A 149.60B 105.90 -12.00 117.90 1830 ---- 141.50B 96.80A 141.40B 100.90 -12.10 113.00 1835 ---- 136.50B 91.90A 136.40B 95.90 -12.10 108.00 1840 ---- 131.50B 86.90A 131.40B 90.90 -12.20 103.10 1845 ---- 126.50B 82.00A 126.40B 86.00 -12.10 98.10 1850 83.10 124.60B 76.20A 76.20A 81.00 -12.20 2 93.20 1855 ---- 116.60B 72.10A 116.50B 76.10 -12.20 88.30 1860 ---- 111.70B 67.30A 111.50B 71.20 -12.20 83.40 1865 ---- 106.70B 62.50A 106.60B 66.40 -12.20 78.60 1870 ---- 101.80B 56.80A 101.60B 61.50 -12.30 73.80 1875 83.40 99.70B 52.10A 52.10A 56.80 -12.20 2 69.00 1880 ---- 91.90B 47.50A 91.70B 52.10 -12.20 64.30 1885 56.10 87.00B 43.00A 49.30B 47.50 -12.10 3 59.60 1 1890 ---- 82.10B 38.70A 82.00B 43.00 -12.00 55.00 1895 40.90 77.20B 34.50A 34.50A 38.60 -11.90 1 50.50 1900 ---- 75.00B 30.40A 75.00B 34.40 -11.80 46.20 1905 ---- 67.50B 26.60A 67.30B 30.40 -11.50 41.90 1 1910 ---- 65.40B 23.10A 65.40B 26.60 -11.20 37.80 7 1915 ---- 60.70B 19.80A 60.70B 23.10 -10.80 33.90 1920 ---- 56.00B 16.90A 56.00B 19.80 -10.40 30.20 1925 ---- 51.40B 14.20A 51.40B 16.80 -9.90 26.70 2 1930 15.00 46.90B 11.80A 11.90A 14.20 -9.30 3 23.50 1 2 1935 12.50 42.50B 9.80A 12.20B 11.80 -8.60 11 20.40 2 1940 12.50 38.30B 8.00A 11.30B 9.70 -8.00 14 17.70 6 15 1945 11.90 34.20B 6.40A 6.40A 8.00 -7.20 13 15.20 3 4 1950 ---- 30.40B 5.20A 30.40B 6.40 -6.60 1 13.00 3 6 1955 13.00 26.70B 4.10A 4.10A 5.20 -5.80 8 11.00 16 15 1960 14.40 23.30B 3.30A 3.30A 4.10 -5.20 14 9.30 1 4 1965 17.20 20.40 2.60A 5.30B 3.30 -4.50 7 7.80 1 23 1970 5.80 17.40B 2.10A 2.10A 2.60 -3.90 4 6.50 4 1975 13.30 14.80B 1.70A 1.70A 2.10 -3.40 10 5.50 6 1980 2.70 12.50B 1.30A 1.30A 1.60 -2.90 5 4.50 6 5 1985 5.70 10.50B 1.10A 5.50B 1.30 -2.50 7 3.80 1990 ---- 8.70B .80A 8.70B 1.00 -2.10 4 3.10 1995 ---- 7.10B .70A 7.10B .80 -1.80 1 2.60 2000 5.70 5.80B .50 .50 .60 -1.60 7 2.20 1 8 2005 ---- 4.70B .40A 4.70B .50 -1.30 3 1.80 2 2010 ---- 3.70B .40A 3.70B .40 -1.10 1.50 1 2015 ---- 3.00B .30A 3.00B .30 -1.00 1.30 1 2020 .30 2.40B .30 .30 .30 -.80 4 1.10 2 8 2025 .40 1.90B .20 .20 .20 -.70 5 .90 3 7 2030 .20 1.50B .20 .20 .20 -.60 300 .80 2035 .10 1.20B .10 .10 .10 -.50 2 .60 8 8 2040 1.00 1.10 .10A .10A .10 -.40 2 .50 2 2045 ---- .70B .10A .70B .10 -.40 .50 2050 ---- .60B .20A .60B .10 -.30 11 .40 100 103 2055 ---- .50B .20A .50B .10 -.20 .30 7 2060 ---- .40B .20A .40B .10 -.20 .30 1 1 2065 ---- ---- .20A .20A .10 -.20 .30 100 104 2070 ---- ---- .10A .10A .10 -.10 .20 100 100 2075 ---- ---- .10A .10A .10 -.10 .20 10 11 2080 ---- ---- .10A .10A .10 -.10 .20 1 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 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 444 362 701 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 UNCH .10 1820 ---- ---- .10A .10A .10 -.10 .20 1825 ---- ---- .10A .10A .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- .20A .20A .10 -.20 .30 2 1840 ---- ---- .20A .20A .10 -.20 .30 6 29 1845 ---- ---- .20A .20A .20 -.20 .40 2 1850 .30 .30 .20 .30B .30 -.20 122 .50 1 69 1855 ---- ---- .20A .20A .30 -.30 .60 4 1860 ---- ---- .20A .20A .50 -.20 .70 100 102 1865 .30 .70B .20A .70B .60 -.20 101 .80 101 106 1870 .70 .90B .20A .90B .80 -.20 1 1.00 3 33 1875 .30 1.20B .30 1.20B 1.00 -.20 6 1.20 4 8 1880 1.30 1.60B .30A 1.60B 1.30 -.20 101 1.50 102 100 1885 1.80 2.10B .40A 2.10B 1.70 -.10 2 1.80 3 1890 1.70 2.80B .50A 2.80B 2.20 UNCH 22 2.20 2 23 1895 ---- 3.60B .60A .60A 2.90 +.10 2.80 350 350 1900 .90 4.50B .70A 4.50B 3.70 +.30 43 3.40 110 41 1905 1.10 5.70B .80 5.70B 4.60 +.50 13 4.10 1 1910 2.00 7.20B 1.10A 7.00B 5.90 +.80 4 5.10 8 8 1915 6.00 8.80B 1.40A 8.80B 7.30 +1.10 2 6.20 1920 6.90 10.80B 1.70A 5.90A 9.00 +1.60 8 7.40 2 20 1925 5.50 13.10B 2.10A 13.10B 11.00 +2.10 33 8.90 8 29 1930 5.50 15.80 2.60A 12.60A 13.40 +2.70 28 10.70 74 64 1935 4.50 18.60B 3.20 11.00A 16.00 +3.40 169 12.60 35 1940 5.30 21.80B 4.10A 21.80B 18.90 +4.00 4 14.90 4 177 1945 8.30 25.20B 5.00A 25.20B 22.10 +4.70 12 17.40 9 10 1950 7.60 29.00B 6.10A 29.00B 25.60 +5.40 12 20.20 4 5 1955 10.20 33.00B 7.50A 33.00B 29.40 +6.20 8 23.20 1 1960 10.90 37.10B 9.10A 37.10B 33.30 +6.80 35 26.50 20 1965 13.10 41.50B 11.00A 17.80A 37.50 +7.50 6 30.00 1 1970 16.00 45.90B 13.20A 14.30A 41.80 +8.10 8 33.70 1 1975 17.80 50.50B 15.60A 50.50B 46.20 +8.60 8 37.60 5 1980 ---- 55.20B 18.30A 18.30A 50.80 +9.10 41.70 1985 ---- 59.90B 21.20A 21.20A 55.50 +9.60 45.90 1990 35.00 64.40B 24.40A 64.40B 60.20 +9.90 1 50.30 1 1 1995 ---- 68.90B 27.90A 27.90A 65.00 +10.20 54.80 2000 ---- 74.40B 31.60A 31.60A 69.80 +10.50 59.30 2005 ---- 78.70B 35.40A 35.40A 74.70 +10.70 64.00 2010 ---- 83.60B 39.50A 39.50A 79.60 +10.90 68.70 2015 ---- 88.60B 43.70A 43.70A 84.50 +11.10 73.40 2020 ---- 93.50B 48.00A 48.00A 89.40 +11.20 78.20 2025 ---- 99.20B 52.50A 52.50A 94.40 +11.40 83.00 2030 ---- 103.50B 57.10A 57.10A 99.30 +11.40 87.90 2035 ---- 108.30B 61.70A 61.70A 104.30 +11.50 92.80 2040 ---- 113.30B 66.50A 66.50A 109.30 +11.60 97.70 2045 ---- 118.30B 74.30A 74.30A 114.30 +11.70 102.60 2050 96.70 124.10B 76.10A 124.10B 119.30 +11.80 1 107.50 2055 ---- 128.30B 84.00A 84.00A 124.30 +11.80 112.50 2060 ---- 133.30B 88.90A 88.90A 129.30 +11.90 117.40 2065 ---- 138.30B 93.80A 93.80A 134.30 +11.90 122.40 2070 ---- 143.30B 98.80A 98.80A 139.20 +11.80 127.40 2075 ---- 149.10B 100.70A 100.70A 144.20 +11.90 132.30 2080 ---- 153.30B 108.70A 108.70A 149.20 +11.90 137.30 2085 ---- 158.30B 113.60A 113.60A 154.20 +11.90 142.30 2090 ---- 163.30B 118.60A 118.60A 159.20 +12.00 147.20 2095 ---- 168.30B 123.60A 123.60A 164.20 +12.00 152.20 2100 ---- 173.70B 125.50A 125.50A 169.20 +12.00 157.20 2105 ---- 178.20B 133.60A 133.60A 174.20 +12.00 162.20 2110 ---- 183.20B 138.60A 138.60A 179.20 +12.00 167.20 2115 ---- 188.20B 143.60A 143.60A 184.20 +12.00 172.20 2120 ---- 193.20B 148.60A 148.60A 189.20 +12.00 177.20 2125 ---- 198.20B 150.50A 150.50A 194.20 +12.00 182.20 2130 ---- 203.20B 158.60A 158.60A 199.20 +12.00 187.20 2135 ---- 208.20B 163.60A 163.60A 204.20 +12.00 192.20 2140 ---- 213.20B 168.60A 168.60A 209.20 +12.00 197.20 2145 ---- 218.20B 173.60A 173.60A 214.20 +12.00 202.20 2150 ---- 223.40B 175.40A 175.40A 219.20 +12.00 207.20 2155 ---- 228.20B 183.60A 183.60A 224.20 +12.00 212.20 2160 ---- 233.20B 188.50A 188.50A 229.20 +12.00 217.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 750 889 1299 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 246.40B 200.90A 246.10B 205.80 -12.00 217.80 1730 ---- 241.40B 196.80A 241.10B 200.80 -12.00 212.80 1735 ---- 236.50B 191.80A 236.40B 195.80 -12.00 207.80 1740 ---- 231.50B 186.80A 231.40B 190.80 -12.00 202.80 1745 ---- 226.50B 181.80A 226.40B 185.80 -12.00 197.80 1750 ---- 221.70B 176.00A 221.70B 180.80 -12.00 192.80 1755 ---- 216.50B 171.80A 216.40B 175.80 -12.00 187.80 1760 ---- 211.50B 166.80A 211.40B 170.80 -12.00 182.80 1765 ---- 206.50B 161.80A 206.40B 165.80 -12.10 177.90 1770 ---- 201.50B 156.80A 201.40B 160.90 -12.00 172.90 1775 ---- 199.60B 151.00A 199.60B 155.90 -12.00 167.90 1780 ---- 191.50B 146.80A 191.40B 150.90 -12.00 162.90 1785 ---- 186.50B 141.80A 186.40B 145.90 -12.00 157.90 1790 ---- 181.50B 136.90A 181.40B 140.90 -12.10 153.00 1795 ---- 176.50B 131.90A 176.40B 135.90 -12.10 148.00 1800 ---- 174.60B 126.20A 174.60B 131.00 -12.10 143.10 1805 ---- 166.50B 122.00A 166.30B 126.00 -12.10 138.10 1810 ---- 161.60B 117.10A 161.50B 121.10 -12.10 133.20 1815 ---- 156.70B 112.20A 156.50B 116.20 -12.10 128.30 1820 ---- 151.70B 107.30A 151.60B 111.20 -12.10 123.30 1825 ---- 149.70B 101.70A 149.70B 106.40 -12.10 118.50 1 1 1830 ---- 141.80B 97.60A 141.60B 101.50 -12.10 113.60 1835 ---- 136.90B 92.80A 136.80B 96.70 -12.00 108.70 1840 ---- 131.90B 87.20A 131.70B 91.90 -12.00 103.90 1845 ---- 127.00B 82.50A 126.80B 87.10 -12.00 99.10 1850 ---- 124.90B 77.80A 124.90B 82.40 -12.00 94.40 1855 ---- 117.20B 73.20A 117.00B 77.80 -11.80 89.60 1860 ---- 112.30B 68.70A 112.10B 73.20 -11.80 85.00 1865 ---- 107.40B 64.20A 107.30B 68.60 -11.80 80.40 1870 ---- 102.60B 59.90A 102.40B 64.20 -11.60 75.80 1875 ---- 100.50B 55.60A 100.50B 59.80 -11.50 71.30 1880 ---- 95.70B 51.50A 95.70B 55.60 -11.30 66.90 1885 ---- 90.90B 47.40A 90.90B 51.40 -11.20 62.60 1890 ---- 86.20B 43.50A 86.20B 47.40 -11.00 58.40 1895 ---- 81.50B 39.80A 81.50B 43.50 -10.80 54.30 1900 ---- 76.90B 36.20A 76.90B 39.80 -10.50 50.30 1905 ---- 72.30B 32.90A 72.30B 36.20 -10.20 46.40 1910 ---- 67.80B 29.70A 67.80B 32.80 -9.90 42.70 1915 ---- 63.40B 26.70A 63.40B 29.60 -9.60 39.20 1 1920 ---- 59.10B 23.90A 59.10B 26.60 -9.20 35.80 1925 ---- 54.90B 21.30A 54.90B 23.80 -8.70 32.50 1930 25.00 50.80B 18.80A 18.80A 21.20 -8.30 2 29.50 3 7 1935 ---- 46.80B 16.60A 46.80B 18.80 -7.80 26.60 2 3 1940 ---- 43.00B 14.60A 43.00B 16.60 -7.40 24.00 1 13 1945 ---- 39.30B 12.80A 39.30B 14.60 -6.90 21.50 1 1 1950 14.40 35.80B 11.20A 11.20A 12.80 -6.30 2 19.10 17 1955 ---- 32.50B 9.80A 32.50B 11.10 -5.90 17.00 1 1960 ---- 29.40B 8.50A 29.40B 9.70 -5.40 15.10 1 7 1965 ---- 26.50B 7.40A 26.50B 8.40 -4.90 1 13.30 1970 ---- 23.90B 6.40A 23.90B 7.30 -4.40 1 11.70 1975 ---- 21.40B 5.50A 21.40B 6.30 -4.00 2 10.30 42 1980 ---- 19.10B 4.80A 19.10B 5.50 -3.60 9.10 1985 ---- 17.00B 4.10A 17.00B 4.70 -3.20 7.90 17 1990 ---- 15.00B 3.60A 15.00B 4.10 -2.80 1 6.90 11 1995 ---- 13.30B 3.10A 13.30B 3.50 -2.60 6.10 2000 10.60 11.70B 2.70A 2.70A 3.10 -2.20 6 5.30 1 2005 ---- 10.20B 2.40A 10.20B 2.60 -2.00 4.60 2010 ---- 8.90B 2.00A 8.90B 2.30 -1.80 4.10 2015 ---- 7.80B 1.80A 7.70B 2.00 -1.60 3.60 2020 ---- 6.70B 1.60A 6.70B 1.70 -1.40 10 3.10 10 15 2025 ---- 5.80B 1.40A 5.80B 1.50 -1.20 2.70 5 2030 ---- 5.00B 1.20A 5.00B 1.30 -1.10 2.40 6 2035 ---- 4.30B 1.10A 4.30B 1.20 -.90 2.10 2040 ---- 3.80B .90A 3.80B 1.00 -.90 1.90 2045 ---- 3.20B .90A 3.20B .90 -.70 1.60 2050 ---- 2.80B .80A 2.80B .80 -.70 20 1.50 10 10 2055 ---- 2.40B .70A 2.40B .70 -.60 1.30 2060 1.00 2.10B .60A .60A .60 -.50 2 1.10 2 2065 ---- 1.80B .60A 1.80B .50 -.50 1.00 2070 ---- 1.60B .50A 1.60B .50 -.40 .90 1 2075 ---- 1.40B .50A 1.40B .40 -.40 .80 2080 ---- 1.20B .50A 1.20B .40 -.30 .70 2085 1.00 1.10B .40A 1.10B .30 -.40 1 .70 2090 ---- .90B .40A .90B .30 -.30 .60 2095 ---- .80B .40A .80B .20 -.30 .50 2100 ---- .70B .40A .70B .20 -.30 .50 2105 ---- .70B .30A .70B .20 -.20 .40 2110 ---- .60B .30A .60B .20 -.20 .40 2115 ---- .50B .30A .50B .20 -.20 .40 2120 ---- .50B ---- .50B .10 -.20 .30 2125 ---- .40B ---- .40B .10 -.20 .30 2 2130 ---- .40B ---- .40B .10 -.20 .30 2135 ---- .40B .20A .40B .10 -.20 .30 2140 ---- .30B ---- .30B .10 -.10 .20 2145 ---- .30B ---- .30B .10 -.10 20 .20 2150 ---- .30B ---- .30B .10 -.10 .20 2155 ---- .30B ---- .30B .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 29 163 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .10 UNCH 20 .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .20 UNCH .20 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- .20A .20A .20 -.10 .30 1790 ---- ---- .20A .20A .20 -.10 .30 1795 ---- ---- .20A .20A .30 -.10 .40 1800 ---- ---- .20A .20A .30 -.10 .40 1805 ---- ---- .30A .30A .30 -.20 .50 1810 ---- ---- .30A .30A .40 -.10 .50 1815 ---- ---- .30A .30A .50 -.10 .60 1820 ---- ---- .30A .30A .60 -.10 .70 1825 ---- ---- .40A .40A .70 -.10 .80 2 1830 ---- ---- .40A .40A .80 -.10 .90 1835 ---- ---- .40A .40A 1.00 -.10 1.10 1840 1.10 1.30B .50A 1.30B 1.20 UNCH 1 1.20 1845 .90 1.60B .50A 1.60B 1.40 UNCH 1 1.40 1850 ---- 1.90B .60A .60A 1.70 UNCH 1.70 1855 .80 2.30B .70A 2.30B 2.10 +.10 3 2.00 2 3 1860 .90 2.70B .80A 2.70B 2.50 +.20 3 2.30 2 3 1865 1.10 3.30B .90A 3.30B 2.90 +.20 1 2.70 2 27 1870 ---- 3.90B 1.00A 1.00A 3.50 +.40 3.10 1875 ---- 4.60B 1.20A 1.20A 4.10 +.50 3.60 2 11 1880 ---- 5.50B 1.40A 1.40A 4.80 +.60 4.20 21 1885 ---- 6.40B 1.60A 1.60A 5.70 +.80 4.90 1 1890 ---- 7.50B 1.90A 1.90A 6.70 +1.10 5.60 2 2 1895 8.00 8.70B 2.30A 8.70B 7.80 +1.30 3 6.50 1 14 1900 8.20 10.10B 2.60A 6.50A 9.00 +1.50 6 7.50 3 49 1905 ---- 11.70B 3.10A 3.10A 10.50 +1.80 8.70 3 1910 ---- 13.50B 3.60A 3.60A 12.10 +2.10 10.00 2 5 1915 13.80 15.50B 4.20A 12.70A 13.90 +2.50 25 11.40 7 5 1920 ---- 17.60B 4.90A 4.90A 15.80 +2.80 13.00 2 1925 ---- 20.00B 5.70A 5.70A 18.00 +3.20 2 14.80 1 1930 22.00 22.60B 6.60A 19.50A 20.40 +3.70 2 16.70 1935 ---- 25.40B 7.60A 7.60A 23.00 +4.20 18.80 1 1940 ---- 28.40B 8.80A 8.80A 25.80 +4.60 21.20 12 1945 ---- 31.60B 10.10A 10.10A 28.80 +5.10 23.70 2 1950 13.70 35.00B 11.70A 35.00B 31.90 +5.60 2 26.30 1 1955 ---- 38.50B 13.40A 13.40A 35.30 +6.10 29.20 2 1960 ---- 42.30B 15.20A 15.20A 38.90 +6.60 32.30 1965 20.30 46.10B 17.30A 17.30A 42.60 +7.10 30 35.50 3 10 1970 ---- 50.20B 19.60A 19.60A 46.40 +7.50 38.90 1975 ---- 54.30B 22.10A 22.10A 50.50 +8.00 42.50 1980 ---- 58.60B 24.70A 24.70A 54.60 +8.40 46.20 1985 ---- 62.90B 27.60A 27.60A 58.80 +8.70 50.10 1990 ---- 67.40B 30.60A 30.60A 63.20 +9.10 54.10 1995 ---- 71.90B 33.80A 33.80A 67.60 +9.40 58.20 2000 ---- 76.50B 37.20A 37.20A 72.20 +9.80 62.40 2005 ---- 81.20B 40.80A 40.80A 76.80 +10.00 66.80 2010 ---- 85.90B 44.50A 44.50A 81.40 +10.20 71.20 2015 ---- 90.60B 48.30A 48.30A 86.10 +10.40 75.70 2020 ---- 95.40B 52.30A 52.30A 90.80 +10.60 80.20 2025 ---- 100.20B 56.40A 56.40A 95.60 +10.80 84.80 2030 ---- 104.40B 60.60A 60.60A 100.40 +10.90 89.50 2035 ---- 109.20B 64.90A 64.90A 105.20 +11.00 94.20 2040 ---- 114.10B 69.30A 69.30A 110.10 +11.20 98.90 2045 ---- 119.00B 73.80A 73.80A 115.00 +11.30 103.70 2050 ---- 124.60B 78.30A 78.30A 119.80 +11.30 108.50 2055 ---- 128.80B 82.90A 82.90A 124.80 +11.40 113.40 2060 ---- 133.80B 87.60A 87.60A 129.70 +11.50 118.20 2065 ---- 138.70B 92.30A 92.30A 134.60 +11.50 123.10 2070 ---- 143.70B 97.10A 97.10A 139.50 +11.50 128.00 2075 ---- 149.30B 101.90A 101.90A 144.50 +11.60 132.90 2080 ---- 153.60B 106.70A 106.70A 149.40 +11.60 137.80 2085 ---- 158.50B 114.50A 114.50A 154.40 +11.70 142.70 2090 ---- 163.50B 119.40A 119.40A 159.30 +11.70 147.60 2095 ---- 168.40B 124.30A 124.30A 164.30 +11.70 152.60 2100 149.80 174.20B 126.20A 149.70A 169.30 +11.80 2 157.50 2 2 2105 ---- 178.40B 134.10A 134.10A 174.30 +11.80 162.50 2110 ---- 183.40B 139.00A 139.00A 179.30 +11.90 167.40 2115 ---- 188.30B 143.90A 143.90A 184.20 +11.80 172.40 2120 ---- 193.30B 148.90A 148.90A 189.20 +11.80 177.40 2125 ---- 199.10B 150.80A 150.80A 194.20 +11.90 182.30 2130 ---- 203.30B 158.80A 158.80A 199.20 +11.90 187.30 2135 ---- 208.30B 163.70A 163.70A 204.20 +11.90 192.30 2140 ---- 213.30B 168.70A 168.70A 209.20 +11.90 197.30 2145 ---- 218.30B 173.70A 173.70A 214.20 +11.90 202.30 2150 ---- 224.10B 175.60A 175.60A 219.20 +11.90 207.30 2155 ---- 228.30B 183.60A 183.60A 224.20 +12.00 212.20 2160 ---- 233.30B 188.70A 188.70A 229.20 +12.00 217.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 28 181 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1740 ---- 231.50B 186.80A 231.40B 190.80 -12.10 202.90 1745 ---- 226.50B 181.90A 226.40B 185.90 -12.00 197.90 1750 ---- 223.50B 176.10A 223.50B 180.90 -12.00 192.90 1755 ---- 216.50B 171.90A 216.40B 175.90 -12.10 188.00 1760 ---- 211.50B 166.90A 211.40B 171.00 -12.00 183.00 1765 ---- 206.60B 162.00A 206.50B 166.00 -12.10 178.10 1770 ---- 201.60B 157.00A 201.50B 161.10 -12.00 173.10 1775 ---- 199.70B 151.40A 199.70B 156.10 -12.10 168.20 1780 ---- 191.70B 147.20A 191.60B 151.20 -12.10 163.30 1785 ---- 186.80B 142.40A 186.60B 146.30 -12.10 158.40 1790 ---- 181.80B 137.40A 181.60B 141.40 -12.10 153.50 1795 ---- 176.90B 132.60A 176.70B 136.50 -12.10 148.60 1800 133.20 174.80B 127.00A 127.00A 131.70 -12.00 1 143.70 1805 ---- 167.00B 122.90A 166.80B 126.80 -12.00 138.80 1810 ---- 162.00B 118.10A 161.90B 122.00 -12.00 134.00 1815 ---- 157.10B 113.40A 157.00B 117.20 -12.00 129.20 1820 ---- 152.20B 108.60A 152.10B 112.50 -11.90 124.40 1825 ---- 150.10B 103.20A 150.10B 107.70 -11.90 119.60 1830 ---- 142.50B 99.30A 142.30B 103.10 -11.80 114.90 1835 ---- 137.60B 94.70A 137.40B 98.40 -11.80 110.20 1840 ---- 132.80B 89.50A 132.70B 93.80 -11.70 105.50 1845 ---- 127.90B 85.00A 127.70B 89.30 -11.60 100.90 1850 ---- 125.80B 80.60A 125.80B 84.80 -11.60 96.40 1855 ---- 118.40B 76.30A 118.20B 80.40 -11.50 91.90 1860 ---- 113.70B 72.00A 113.60B 76.00 -11.40 87.40 1865 ---- 109.00B 67.90A 108.80B 71.80 -11.20 83.00 1870 ---- 104.30B 63.80A 104.10B 67.60 -11.20 78.80 1875 ---- 102.10B 59.90A 102.10B 63.60 -10.90 74.50 1 1880 ---- 95.80B 56.00A 95.80B 59.60 -10.80 70.40 1885 ---- 93.00B 52.30A 93.00B 55.80 -10.60 66.40 7 1890 ---- 88.50B 48.70A 88.50B 52.10 -10.30 62.40 1895 ---- 84.00B 45.30A 84.00B 48.50 -10.10 58.60 1900 ---- 79.70B 41.90A 79.70B 45.00 -9.90 54.90 1 1905 ---- 75.40B 38.80A 75.40B 41.70 -9.60 51.30 4 1910 ---- 71.20B 35.80A 71.20B 38.50 -9.30 47.80 1915 ---- 67.00B 32.90A 67.00B 35.50 -9.00 44.50 4 1920 ---- 63.00B 30.20A 63.00B 32.70 -8.60 41.30 1925 49.70 59.10B 27.60A 50.00B 30.00 -8.20 1 38.20 8 1930 ---- 55.30B 25.20A 55.30B 27.40 -7.90 1 35.30 1935 46.90 51.60B 22.90A 51.60B 25.00 -7.50 1 32.50 1 2 1940 ---- 48.10B 20.90A 48.10B 22.80 -7.10 1 29.90 1945 ---- 44.70B 18.90A 44.70B 20.70 -6.70 27.40 6 1950 40.20 41.50B 17.10A 19.50B 18.80 -6.30 59 25.10 4 62 1955 ---- 38.40B 15.50A 38.40B 17.00 -6.00 23.00 250 250 1960 ---- 35.40B 14.00A 35.40B 15.40 -5.50 61 20.90 13 16 1965 ---- 32.60B 12.60A 32.60B 13.90 -5.20 19.10 1 1 1970 ---- 30.00B 11.40A 30.00B 12.50 -4.80 17.30 1 1 1975 13.00 27.60B 10.20A 14.10B 11.30 -4.40 9 15.70 5 6 1980 ---- 25.30B 9.20A 25.30B 10.10 -4.20 14.30 1985 ---- 23.10B 8.30A 23.10B 9.10 -3.80 61 12.90 12 1990 10.30 21.10B 7.50A 7.50A 8.20 -3.50 1 11.70 8 19 1995 ---- 19.20B 6.70A 19.20B 7.30 -3.30 10.60 3 2000 ---- 17.50B 6.00A 17.50B 6.60 -3.00 1 9.60 21 21 2005 ---- 15.90B 5.50A 15.90B 5.90 -2.70 1 8.60 13 10 2010 ---- 14.40B 4.90A 14.40B 5.30 -2.50 7.80 31 2015 ---- 13.00B 4.40A 13.00B 4.80 -2.20 7.00 7 2020 ---- 11.80B 4.00A 11.80B 4.30 -2.10 6.40 5 2025 ---- 10.60B 3.60A 10.60B 3.90 -1.80 5.70 1 2 2030 8.70 9.60B 3.30A 9.60B 3.50 -1.70 1 5.20 1 2 2035 ---- 8.60B 3.00A 8.60B 3.10 -1.60 4.70 1 3 2040 ---- 7.80B 2.70A 7.80B 2.80 -1.50 4.30 2 2045 ---- 7.00B 2.40A 7.00B 2.60 -1.30 3.90 6 2050 ---- 6.30B 2.20A 6.30B 2.30 -1.20 3.50 1 10 2055 ---- 5.70B 2.00A 5.70B 2.10 -1.10 3.20 1 2060 5.20 5.20 1.80A 1.80A 1.90 -1.00 1 2.90 4 2065 ---- 4.60B 1.70A 4.60B 1.80 -.90 1 2.70 6 2070 4.40 4.40 1.60A 1.60A 1.60 -.80 1 2.40 2 3 2075 ---- 3.80B 1.40A 3.80B 1.50 -.70 2.20 1 1 2080 ---- 3.40B 1.30A 3.40B 1.40 -.60 2.00 2085 ---- 3.10B 1.20A 3.10B 1.30 -.60 1.90 82 2090 3.00 3.00 1.10A 1.10A 1.20 -.50 1 1.70 1 3 2095 ---- 2.50B 1.10A 2.50B 1.10 -.50 1.60 1 2 2100 ---- 2.30B 1.00A 2.30B 1.00 -.50 1.50 2 3 2105 ---- 2.10B .90A 2.10B .90 -.50 1.40 2110 ---- 1.90B .90A 1.90B .90 -.30 1.20 41 2115 ---- 1.70B .80A 1.70B .80 -.40 1.20 2120 ---- 1.60B .80A 1.60B .80 -.30 1.10 2125 ---- 1.50B .70A 1.50B .70 -.30 1.00 1 9 2130 ---- 1.30B .70A 1.30B .70 -.20 .90 39 2135 ---- 1.20B .70A 1.20B .60 -.30 .90 2140 ---- 1.10B .60A 1.10B .60 -.20 .80 2 2145 ---- 1.10B .60A 1.10B .50 -.20 .70 2150 ---- 1.00B .60A 1.00B .50 -.20 .70 93 2155 ---- .90B .50A .90B .50 -.10 .60 2160 ---- .90B .50A .80B .40 -.20 .60 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 331 793 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- .30A .30A .30 -.10 .40 9 1750 ---- ---- .30A .30A .30 -.10 .40 1755 ---- ---- .30A .30A .40 -.10 .50 3 1760 ---- ---- .30A .30A .40 -.10 .50 1765 ---- ---- .40A .40A .50 -.10 .60 1770 ---- ---- .40A .40A .50 -.10 .60 10 1775 ---- ---- .40A .40A .60 -.10 .70 1780 ---- ---- .40A .40A .70 -.10 .80 1785 ---- ---- .50A .50A .80 -.10 .90 1 1790 ---- ---- .50A .50A .90 -.10 1.00 1795 ---- ---- .50A .50A 1.00 -.10 1.10 13 1800 1.20 1.20 .60A 1.10A 1.10 -.10 1 1.20 1 2 1805 ---- ---- .60A .60A 1.30 UNCH 1.30 1810 ---- ---- .70A .70A 1.50 UNCH 1.50 1815 ---- ---- .80A .80A 1.70 UNCH 1.70 1 2 1820 ---- 2.00B .80A .80A 1.90 UNCH 1.90 1 1825 ---- 2.30B .90A .90A 2.20 +.10 2.10 3 1830 2.50 2.60B 1.00A 2.40A 2.50 +.20 1 2.30 2 2 1835 ---- 3.00B 1.10A 1.10A 2.80 +.20 2.60 1840 ---- 3.50B 1.30A 1.30A 3.20 +.20 3.00 2 1845 2.00 4.00B 1.40A 4.00B 3.70 +.30 1 3.40 2 1850 ---- 4.60B 1.60A 1.60A 4.20 +.40 3.80 1 2 1855 ---- 5.30B 1.80A 1.80A 4.80 +.50 1 4.30 2 2 1860 4.80 6.00B 2.00A 4.90A 5.40 +.60 17 4.80 5 1865 5.10 6.80B 2.30A 5.00A 6.20 +.80 5 5.40 5 1870 6.10 7.70B 2.60A 6.60A 7.00 +.90 7 6.10 16 18 1875 ---- 8.80B 3.00A 3.00A 7.90 +1.00 6.90 14 1880 8.80 9.90B 3.40A 9.90B 8.90 +1.10 1 7.80 9 5 1885 9.00 11.10B 3.90A 7.80A 10.10 +1.40 1 8.70 4 4 1890 11.40 12.50B 4.40A 10.70A 11.40 +1.60 2 9.80 2 3 1895 ---- 14.00B 4.90A 4.90A 12.80 +1.80 1 11.00 1 1900 6.70 15.70B 5.60A 15.70B 14.30 +2.10 3 12.20 2 7 1905 8.10 17.50B 6.20A 17.50B 16.00 +2.40 1 13.60 2 1910 ---- 19.50B 7.00A 7.00A 17.80 +2.70 1 15.10 3 4 1915 ---- 21.60B 7.90A 7.90A 19.80 +3.00 16.80 1920 21.30 23.90B 8.80A 23.90B 21.90 +3.30 5 18.60 10 10 1925 ---- 26.30B 9.90A 9.90A 24.20 +3.70 20.50 1930 23.20 28.90B 11.10A 21.50A 26.60 +4.10 1 22.50 1935 12.60 31.60B 12.40A 31.60B 29.20 +4.40 7 24.80 3 8 1940 15.00 34.50B 13.80A 14.00A 32.00 +4.90 15 27.10 1 2 1945 17.50 37.60B 15.40A 37.60B 34.90 +5.30 66 29.60 2 1950 ---- 40.80B 17.20A 17.20A 38.00 +5.70 32.30 55 9 1955 ---- 44.10B 19.10A 19.10A 41.20 +6.10 35.10 1 2 1960 ---- 47.60B 21.10A 21.10A 44.50 +6.40 38.10 2 1965 ---- 51.30B 23.30A 23.30A 48.00 +6.80 41.20 3 3 1970 ---- 55.00B 25.70A 25.70A 51.60 +7.10 44.50 1975 ---- 58.90B 28.20A 28.20A 55.30 +7.40 47.90 1980 ---- 62.90B 31.10A 31.10A 59.20 +7.80 51.40 1985 ---- 66.90B 34.10A 34.10A 63.20 +8.20 55.00 1990 ---- 71.10B 37.00A 37.00A 67.20 +8.40 58.80 1995 ---- 75.30B 40.10A 40.10A 71.40 +8.80 62.60 2000 ---- 79.70B 43.40A 43.40A 75.60 +9.00 66.60 2005 ---- 84.10B 46.70A 46.70A 79.90 +9.20 70.70 2010 ---- 88.50B 50.20A 50.20A 84.30 +9.50 74.80 2015 ---- 93.10B 53.80A 53.80A 88.80 +9.70 79.10 2020 ---- 97.60B 57.50A 57.50A 93.30 +9.90 83.40 2025 ---- 102.20B 61.40A 61.40A 97.80 +10.10 87.70 2030 ---- 106.30B 65.30A 65.30A 102.40 +10.20 92.20 2035 ---- 111.00B 69.30A 69.30A 107.10 +10.40 96.70 2040 ---- 115.70B 73.50A 73.50A 111.80 +10.60 101.20 2045 ---- 120.50B 77.70A 77.70A 116.50 +10.70 105.80 2050 ---- 125.90B 81.90A 81.90A 121.30 +10.80 110.50 2055 ---- 130.00B 86.30A 86.30A 126.10 +11.00 115.10 2060 ---- 134.90B 90.70A 90.70A 130.90 +11.10 119.80 2065 ---- 139.70B 95.20A 95.20A 135.70 +11.10 124.60 2070 ---- 144.60B 99.70A 99.70A 140.50 +11.20 129.30 2075 ---- 150.10B 104.30A 104.30A 145.40 +11.30 134.10 2080 ---- 154.30B 109.00A 109.00A 150.30 +11.40 138.90 2085 ---- 159.20B 116.50A 116.50A 155.20 +11.40 143.80 2090 ---- 164.10B 121.20A 121.20A 160.10 +11.50 148.60 2095 ---- 169.00B 125.90A 125.90A 165.00 +11.50 153.50 2100 ---- 174.60B 127.70A 127.70A 169.90 +11.60 158.30 2105 ---- 178.80B 135.50A 135.50A 174.80 +11.60 163.20 2110 ---- 183.80B 140.30A 140.30A 179.80 +11.70 168.10 2115 ---- 188.70B 145.10A 145.10A 184.70 +11.70 173.00 2120 ---- 193.70B 149.90A 149.90A 189.60 +11.70 177.90 2125 160.60 199.40B 151.80A 160.00A 194.60 +11.70 1 182.90 2 2 2130 ---- 203.70B 159.70A 159.70A 199.50 +11.70 187.80 2135 ---- 208.60B 164.50A 164.50A 204.50 +11.80 192.70 2140 ---- 213.50B 169.40A 169.40A 209.50 +11.80 197.70 2145 ---- 218.60B 174.30A 174.30A 214.40 +11.80 202.60 2150 ---- 224.30B 176.30A 176.30A 219.40 +11.80 207.60 2155 ---- 228.50B 184.20A 184.20A 224.40 +11.90 212.50 2160 ---- 233.50B 189.10A 189.10A 229.30 +11.80 217.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 118 162 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1740 ---- 231.30B 186.80A 231.20B 190.80 -12.00 202.80 1745 ---- 226.30B 181.80A 226.20B 185.90 -12.00 197.90 1750 ---- 221.40B 176.00A 221.30B 180.90 -12.00 192.90 1755 ---- 216.30B 171.80A 216.20B 175.90 -12.00 187.90 1760 ---- 211.30B 166.80A 211.20B 170.90 -12.00 182.90 1765 ---- 206.40B 161.90A 206.30B 165.90 -12.10 178.00 1770 ---- 201.30B 156.90A 201.30B 161.00 -12.00 173.00 1775 ---- 199.60B 151.20A 199.60B 156.00 -12.10 168.10 1780 ---- 191.40B 147.00A 191.30B 151.00 -12.10 163.10 1785 ---- 186.40B 142.00A 186.30B 146.10 -12.10 158.20 1790 ---- 181.40B 137.20A 181.30B 141.10 -12.20 153.30 1795 ---- 176.50B 132.20A 176.40B 136.20 -12.10 148.30 1800 ---- 174.70B 126.60A 174.70B 131.30 -12.10 143.40 1805 ---- 166.60B 122.40A 166.50B 126.40 -12.10 138.50 1810 ---- 161.70B 117.60A 161.50B 121.50 -12.20 133.70 1815 ---- 156.70B 112.80A 156.60B 116.60 -12.20 128.80 1820 ---- 151.80B 108.00A 151.60B 111.80 -12.20 124.00 1825 ---- 149.90B 102.50A 149.90B 107.00 -12.20 119.20 1830 ---- 142.00B 98.50A 141.80B 102.30 -12.10 114.40 1835 ---- 137.10B 93.90A 136.90B 97.60 -12.00 109.60 1840 ---- 132.20B 89.20A 132.00B 92.90 -12.00 104.90 1845 ---- 127.30B 83.90A 127.20B 88.30 -11.90 100.20 1850 ---- 125.30B 79.40A 125.30B 83.80 -11.80 95.60 1855 ---- 117.70B 74.90A 117.50B 79.30 -11.70 91.00 1860 ---- 112.90B 70.60A 112.70B 74.90 -11.50 86.40 1865 ---- 108.10B 66.30A 108.00B 70.50 -11.50 82.00 1870 ---- 103.40B 62.20A 103.20B 66.20 -11.40 77.60 1 1875 ---- 101.40B 58.10A 101.40B 62.10 -11.10 73.20 1880 ---- 94.00B 54.10A 93.80B 58.00 -11.00 69.00 1885 ---- 89.40B 50.30A 89.30B 54.00 -10.80 64.80 1890 ---- 87.30B 46.60A 87.30B 50.20 -10.60 60.80 4 1895 ---- 82.90B 43.10A 82.90B 46.50 -10.40 56.90 1900 ---- 78.50B 39.70A 78.50B 42.90 -10.20 53.10 1905 ---- 74.10B 36.40A 74.10B 39.50 -9.90 49.40 1910 ---- 69.80B 33.30A 69.80B 36.30 -9.50 45.80 1915 ---- 65.50B 30.40A 65.50B 33.20 -9.20 42.40 1920 ---- 61.40B 27.60A 61.40B 30.30 -8.90 39.20 1925 ---- 57.40B 25.10A 57.40B 27.50 -8.60 36.10 1930 ---- 53.50B 22.60A 53.50B 25.00 -8.10 33.10 1935 24.30 49.70B 20.40A 20.40A 22.60 -7.70 3 30.30 1940 24.50 46.10B 18.30A 18.30A 20.30 -7.40 1 27.70 2 1 1945 ---- 42.60B 16.50A 42.60B 18.30 -6.90 25.20 1950 19.60 39.30B 14.70A 20.70B 16.40 -6.50 1 22.90 2 4 1955 ---- 36.10B 13.20A 36.10B 14.70 -6.00 20.70 1960 ---- 33.10B 11.80A 33.10B 13.10 -5.60 18.70 1965 ---- 30.30B 10.50A 30.30B 11.70 -5.20 16.90 1970 ---- 27.60B 9.30A 27.60B 10.40 -4.80 15.20 1975 ---- 25.20B 8.30A 25.20B 9.30 -4.30 13.60 1980 ---- 22.90B 7.40A 22.90B 8.20 -4.00 12.20 1985 ---- 20.80B 6.50A 20.80B 7.30 -3.60 10.90 1990 ---- 18.80B 5.80A 18.80B 6.50 -3.30 9.80 1995 ---- 16.90B 5.20A 16.90B 5.70 -3.00 8.70 2000 ---- 15.20B 4.60A 15.20B 5.10 -2.70 7.80 3 1 2005 ---- 13.70B 4.10A 13.70B 4.50 -2.50 7.00 2010 ---- 12.20B 3.60A 12.20B 4.00 -2.20 6.20 3 2015 ---- 10.90B 3.20A 10.90B 3.60 -2.00 5.60 2020 9.60 9.80B 2.90A 2.90A 3.20 -1.80 1 5.00 2025 ---- 8.70B 2.60A 8.70B 2.80 -1.70 4.50 2030 ---- 7.70B 2.30A 7.70B 2.50 -1.50 4.00 2035 ---- 6.90B 2.10A 6.90B 2.30 -1.30 3.60 2040 ---- 6.10B 1.90A 6.10B 2.00 -1.20 3.20 2045 ---- 5.40B 1.70A 5.40B 1.80 -1.10 2.90 2050 ---- 4.80B 1.50A 4.80B 1.60 -1.00 2.60 2055 ---- 4.30B 1.40A 4.30B 1.50 -.80 2.30 2060 ---- 3.80B 1.30A 3.80B 1.30 -.80 2.10 2065 ---- 3.40B 1.20A 3.40B 1.20 -.70 1.90 2070 ---- 3.00B 1.10A 3.00B 1.10 -.60 1.70 2075 ---- 2.70B 1.00A 2.70B 1.00 -.60 1.60 2080 ---- 2.40B .90A 2.40B .90 -.50 1.40 2085 ---- 2.10B .90A 2.10B .80 -.50 1.30 2090 ---- 1.90B .80A 1.90B .80 -.40 1.20 2095 ---- 1.70B .70A 1.70B .70 -.40 1.10 1 1 2100 ---- 1.50B .70A 1.50B .70 -.30 1.00 2105 ---- 1.40B .70A 1.40B .60 -.30 .90 2110 ---- 1.30B .60A 1.30B .60 -.20 .80 2115 ---- 1.10B .60A 1.10B .50 -.30 .80 2120 ---- 1.00B .60A 1.00B .50 -.20 .70 2125 ---- 1.00B .50A 1.00B .50 -.20 .70 2130 ---- .90B .50A .90B .40 -.20 .60 2 2135 ---- .80B .50A .80B .40 -.20 .60 2140 ---- .70B ---- .70B .40 -.10 .50 2145 ---- .70B .40A .70B .30 -.20 .50 2150 ---- .60B ---- .60B .30 -.10 .40 2155 ---- .60B ---- .60B .30 -.10 .40 2160 ---- .60B ---- .60B .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 14 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- .20A .20A .20 -.10 .30 3 1755 ---- ---- .20A .20A .30 UNCH .30 1760 ---- ---- ---- ---- .30 UNCH .30 1765 ---- ---- .30A .30A .30 -.10 .40 2 1770 ---- ---- .30A .30A .40 UNCH .40 1775 ---- ---- .30A .30A .40 -.10 .50 1780 ---- ---- .30A .30A .40 -.10 .50 1785 ---- ---- .30A .30A .50 -.10 .60 1790 ---- ---- .40A .40A .50 -.20 .70 1795 ---- ---- .40A .40A .60 -.20 .80 1800 ---- ---- .40A .40A .70 -.20 .90 9 1805 ---- ---- .50A .50A .80 -.20 1.00 9 1810 ---- ---- .50A .50A .90 -.20 1.10 1815 ---- ---- .50A .50A 1.00 -.20 1.20 1820 ---- ---- .60A .60A 1.20 -.20 1.40 1 1 1825 ---- ---- .60A .60A 1.40 -.20 1.60 1830 ---- ---- .70A .70A 1.70 -.10 1.80 1835 ---- 2.10B .80A .80A 1.90 -.10 2.00 1840 ---- 2.50B .90A .90A 2.30 UNCH 2.30 1845 ---- 2.90B 1.00A 1.00A 2.70 +.10 2.60 1850 ---- 3.40B 1.10A 1.10A 3.10 +.20 2.90 1855 ---- 4.00B 1.30A 1.30A 3.60 +.30 3.30 1860 ---- 4.60B 1.40A 1.40A 4.20 +.40 12 3.80 1865 ---- 5.30B 1.60A 1.60A 4.80 +.50 4.30 1870 ---- 6.10B 1.90A 1.90A 5.60 +.70 4.90 1875 ---- 7.00B 2.20A 2.20A 6.40 +.80 5.60 1880 ---- 8.10B 2.50A 2.50A 7.30 +1.00 6.30 1 4 1885 ---- 9.20B 2.90A 2.90A 8.30 +1.10 7.20 6 3 1890 ---- 10.50B 3.30A 3.30A 9.50 +1.40 8.10 1895 8.40 11.90B 3.80A 8.10A 10.80 +1.60 1 9.20 18 29 1900 6.00 13.50B 4.30A 13.50B 12.20 +1.80 3 10.40 2 1 1905 6.00 15.20B 4.90A 15.20B 13.80 +2.10 1 11.70 1910 6.50 17.10B 5.60A 5.80A 15.50 +2.40 13 13.10 1915 ---- 19.20B 6.40A 6.40A 17.40 +2.70 3 14.70 1920 ---- 21.40B 7.30A 7.30A 19.50 +3.10 16.40 2 1925 ---- 23.90B 8.20A 8.20A 21.70 +3.40 2 18.30 1930 20.00 26.50B 9.30A 25.70A 24.20 +3.80 3 20.40 1 1935 21.50 29.20B 10.50A 29.20B 26.70 +4.10 1 22.60 1 1 1940 ---- 32.20B 11.90A 11.90A 29.50 +4.60 24.90 1945 ---- 35.30B 13.40A 13.40A 32.50 +5.10 27.40 1950 ---- 38.50B 15.10A 15.10A 35.60 +5.50 30.10 1955 ---- 42.00B 17.00A 17.00A 38.80 +5.90 32.90 1960 ---- 45.50B 19.00A 19.00A 42.20 +6.30 35.90 1965 ---- 49.20B 21.10A 21.10A 45.80 +6.80 39.00 1970 25.50 53.10B 23.50A 53.10B 49.50 +7.20 2 42.30 1975 ---- 57.10B 26.00A 26.00A 53.40 +7.60 45.80 1980 ---- 61.10B 28.60A 28.60A 57.30 +8.00 49.30 1985 ---- 65.30B 31.50A 31.50A 61.40 +8.40 53.00 1990 ---- 69.60B 34.40A 34.40A 65.50 +8.60 56.90 1995 ---- 73.90B 37.60A 37.60A 69.80 +9.00 60.80 2000 ---- 78.30B 40.90A 40.90A 74.20 +9.30 64.90 2005 ---- 82.80B 44.30A 44.30A 78.60 +9.60 69.00 2010 ---- 87.40B 47.90A 47.90A 83.10 +9.80 73.30 2015 ---- 92.00B 51.60A 51.60A 87.60 +10.00 77.60 2020 ---- 96.00B 55.40A 55.40A 92.20 +10.20 82.00 2025 ---- 101.30B 59.30A 59.30A 96.80 +10.30 86.50 2030 ---- 105.40B 63.30A 63.30A 101.50 +10.50 91.00 2035 ---- 110.20B 67.50A 67.50A 106.30 +10.70 95.60 2040 ---- 114.90B 71.70A 71.70A 111.00 +10.80 100.20 2045 ---- 119.80B 76.00A 76.00A 115.80 +10.90 104.90 2050 ---- 125.30B 80.40A 80.40A 120.60 +11.00 109.60 2055 ---- 129.40B 84.80A 84.80A 125.50 +11.20 114.30 2060 ---- 134.30B 89.40A 89.40A 130.30 +11.20 119.10 2065 ---- 139.20B 93.90A 93.90A 135.20 +11.30 123.90 2070 ---- 144.10B 101.60A 101.60A 140.10 +11.40 128.70 2075 ---- 149.70B 103.20A 103.20A 145.00 +11.50 133.50 2080 ---- 154.00B 111.00A 111.00A 149.90 +11.50 138.40 2085 ---- 158.90B 115.70A 115.70A 154.80 +11.50 143.30 2090 ---- 163.80B 120.50A 120.50A 159.70 +11.60 148.10 2095 ---- 168.70B 125.30A 125.30A 164.70 +11.70 153.00 2100 ---- 174.40B 127.00A 127.00A 169.60 +11.70 157.90 2105 ---- 178.70B 135.10A 135.10A 174.60 +11.70 162.90 2110 ---- 183.60B 139.80A 139.80A 179.50 +11.70 167.80 2115 ---- 188.60B 144.70A 144.70A 184.50 +11.80 172.70 2120 ---- 193.50B 149.50A 149.50A 189.50 +11.80 177.70 2125 ---- 199.30B 151.40A 151.40A 194.40 +11.80 182.60 2130 ---- 203.50B 159.40A 159.40A 199.40 +11.90 187.50 2135 ---- 208.50B 164.30A 164.30A 204.40 +11.90 192.50 2140 ---- 213.40B 169.20A 169.20A 209.30 +11.80 197.50 2145 ---- 218.40B 174.10A 174.10A 214.30 +11.90 202.40 2150 ---- 224.20B 176.00A 176.00A 219.30 +11.90 207.40 2155 ---- 228.40B 184.20A 184.20A 224.30 +11.90 212.40 2160 ---- 233.30B 189.00A 189.00A 229.30 +12.00 217.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 29 65 OG MAR23 Gold Option CALL 1000 ---- 971.50B 926.50A 971.40B 930.80 -12.00 942.80 1025 ---- 946.40B 901.80A 946.30B 905.80 -12.00 917.80 1050 ---- 921.50B 876.50A 921.40B 880.80 -12.00 892.80 1075 ---- 896.40B 851.80A 896.20B 855.80 -12.00 867.80 1100 ---- 871.50B 826.50A 871.40B 830.80 -12.00 842.80 1125 ---- 846.40B 801.80A 846.30B 805.80 -12.00 817.80 1150 ---- 821.50B 776.50A 821.40B 780.80 -12.00 792.80 1175 ---- 796.30B 751.80A 796.20B 755.80 -12.00 767.80 1200 ---- 771.50B 726.60A 771.40B 730.80 -12.00 742.80 1225 ---- 746.50B 701.80A 746.40B 705.80 -12.00 717.80 1250 ---- 721.50B 676.60A 721.40B 680.80 -12.00 692.80 1275 ---- 696.40B 651.80A 696.40B 655.80 -12.00 667.80 1300 ---- 671.40B 626.60A 671.40B 630.80 -12.00 642.80 50 1325 ---- 646.30B 601.80A 646.10B 605.80 -12.00 617.80 1350 ---- 621.40B 576.60A 621.40B 580.80 -12.00 592.80 3 1360 ---- 611.40B 566.80A 611.40B 570.80 -12.00 582.80 1370 ---- 601.40B 556.80A 601.40B 560.80 -12.00 572.80 1375 ---- 596.40B 551.80A 596.40B 555.80 -12.00 567.80 1380 ---- 591.40B 546.80A 591.40B 550.80 -12.00 562.80 1390 ---- 581.40B 536.80A 581.40B 540.80 -12.00 552.80 1400 ---- 571.40B 526.60A 571.40B 530.80 -12.00 542.80 1410 ---- 561.40B 516.80A 561.40B 520.80 -12.00 532.80 1420 ---- 551.40B 506.80A 551.40B 510.80 -12.00 522.80 1425 ---- 546.40B 501.80A 546.40B 505.80 -12.00 517.80 1430 ---- 541.40B 496.80A 541.40B 500.80 -12.00 512.80 1440 ---- 531.40B 486.80A 531.40B 490.80 -12.00 502.80 1450 ---- 521.40B 476.60A 521.40B 480.80 -12.00 492.80 1460 ---- 511.40B 466.80A 511.40B 470.80 -12.00 482.80 1465 ---- 506.40B 461.80A 506.20B 465.80 -12.00 477.80 1470 ---- 501.40B 456.80A 501.20B 460.80 -12.00 472.80 1475 ---- 496.40B 451.80A 496.40B 455.80 -12.00 467.80 1480 ---- 491.40B 446.80A 491.40B 450.80 -12.00 462.80 1485 ---- 486.40B 441.80A 486.20B 445.80 -12.00 457.80 1490 ---- 481.40B 436.80A 481.40B 440.80 -12.00 452.80 1495 ---- 476.40B 431.80A 476.20B 435.80 -12.00 447.80 1500 ---- 471.40B 426.50A 471.40B 430.80 -12.00 442.80 1505 ---- 466.40B 421.80A 466.40B 425.80 -12.00 437.80 1510 ---- 461.30B 416.80A 461.20B 420.80 -12.00 432.80 1515 ---- 456.40B 411.80A 456.20B 415.80 -12.00 427.80 1520 ---- 451.30B 406.80A 451.10B 410.80 -12.00 422.80 1525 ---- 448.60B 401.60A 448.60B 405.80 -12.00 417.80 1 1530 ---- 443.60B 396.60A 443.60B 400.80 -12.00 412.80 1535 ---- 438.60B 391.60A 438.60B 395.80 -12.00 407.80 1540 ---- 433.60B 386.60A 433.60B 390.80 -12.00 402.80 1545 ---- 428.60B 381.60A 428.60B 385.80 -12.00 397.80 1550 ---- 423.60B 376.50A 423.60B 380.80 -12.00 392.80 1555 ---- 418.60B 371.60A 418.60B 375.80 -12.00 387.80 1560 ---- 413.60B 366.60A 413.60B 370.80 -12.00 382.80 1565 ---- 408.60B 361.60A 408.60B 365.80 -12.00 377.80 1570 ---- 403.60B 356.60A 403.60B 360.80 -12.00 372.80 1575 ---- 398.60B 351.60A 398.60B 355.80 -12.00 367.80 1580 ---- 393.60B 346.60A 393.60B 350.80 -12.00 362.80 1585 ---- 388.60B 341.60A 388.60B 345.80 -12.00 357.80 1590 ---- 383.60B 336.60A 383.60B 340.80 -12.00 352.80 1595 ---- 378.60B 331.60A 378.60B 335.80 -12.00 347.80 1600 ---- 373.60B 326.60A 373.60B 330.80 -12.00 342.80 1605 ---- 368.60B 321.60A 368.60B 325.80 -12.00 337.80 1610 ---- 363.60B 316.60A 363.60B 320.80 -12.00 332.80 1615 ---- 358.60B 311.60A 358.60B 315.80 -12.00 327.80 1 1620 ---- 353.60B 306.60A 353.60B 310.80 -12.00 322.80 1625 ---- 348.60B 301.60A 348.60B 305.80 -12.00 317.80 1630 ---- 343.60B 296.60A 343.60B 300.80 -12.00 312.80 1635 ---- 338.60B 291.60A 338.60B 295.80 -12.00 307.80 1640 ---- 333.60B 286.60A 333.60B 290.80 -12.00 302.80 1645 ---- 328.60B 281.60A 328.60B 285.80 -12.00 297.80 6 1650 ---- 323.60B 276.60A 323.60B 280.80 -12.00 292.80 1655 ---- 318.60B 271.60A 318.60B 275.80 -12.00 287.80 9 1660 ---- 313.60B 266.60A 313.60B 270.80 -12.00 282.80 1665 ---- 308.60B 261.60A 308.60B 265.80 -12.00 277.80 1670 ---- 303.60B 256.60A 303.60B 260.80 -12.00 272.80 5 1675 ---- 298.60B 251.60A 298.60B 255.80 -12.00 267.80 65 1680 ---- 293.60B 246.60A 293.60B 250.80 -12.00 262.80 188 1685 ---- 288.60B 241.60A 288.60B 245.80 -12.00 257.80 18 1690 ---- 283.60B 236.60A 283.60B 240.80 -12.00 252.80 203 1695 ---- 278.60B 231.60A 278.60B 235.80 -12.00 247.80 10 1700 ---- 273.60B 226.60A 273.60B 230.80 -12.00 242.80 447 1705 ---- 268.60B 221.60A 268.60B 225.80 -12.00 237.80 12 1710 ---- 263.60B 216.60A 263.60B 220.80 -12.00 232.80 64 1715 ---- 258.60B 211.60A 258.60B 215.80 -12.00 227.80 5 1720 ---- 253.60B 206.60A 253.60B 210.80 -12.00 222.80 22 1725 ---- 248.60B 201.00A 248.60B 205.80 -12.00 217.80 308 1730 ---- 243.60B 196.60A 243.60B 200.80 -12.00 212.80 18 1735 ---- 238.60B 191.70A 238.60B 195.80 -12.00 207.80 32 1740 ---- 233.60B 186.70A 233.60B 190.90 -12.00 202.90 17 1745 ---- 228.60B 181.70A 228.60B 185.90 -12.00 197.90 271 1750 ---- 223.70B 176.00A 223.70B 180.90 -12.00 192.90 522 1755 ---- 218.70B 171.70A 218.70B 175.90 -12.00 187.90 31 1760 ---- 213.70B 166.70A 213.70B 171.00 -11.90 182.90 158 1765 ---- 208.70B 161.70A 208.70B 166.00 -12.00 178.00 410 1770 ---- 203.70B 156.80A 203.70B 161.00 -12.00 173.00 213 1775 ---- 199.70B 151.20A 199.70B 156.00 -12.10 168.10 7 949 1780 ---- 193.70B 146.90A 193.70B 151.10 -12.00 163.10 157 1785 ---- 188.70B 142.00A 188.70B 146.10 -12.10 158.20 810 1790 ---- 183.80B 137.10A 183.80B 141.20 -12.10 153.30 32 1795 ---- 178.80B 132.20A 178.80B 136.30 -12.10 148.40 41 1800 ---- 174.70B 126.60A 174.70B 131.40 -12.10 1 143.50 1 3319 1805 ---- 169.00B 122.40A 169.00B 126.50 -12.10 138.60 53 1810 157.20 164.00B 117.50A 164.00B 121.60 -12.10 1 133.70 273 1815 ---- 159.00B 112.70A 159.00B 116.70 -12.10 128.80 610 1820 108.00 154.10B 108.00 108.10B 111.90 -12.10 1 124.00 403 1825 140.20 150.00B 102.60A 102.60A 107.20 -12.00 4 119.20 2 599 1830 ---- 144.30B 98.50A 144.30B 102.50 -11.90 7 114.40 99 1835 ---- 139.30B 93.90A 139.30B 97.80 -11.90 109.70 49 1840 ---- 134.40B 89.30A 134.40B 93.10 -11.90 105.00 409 1845 ---- 129.50B 84.20A 129.50B 88.50 -11.80 100.30 77 1850 ---- 125.50B 79.70A 125.50B 84.00 -11.70 1 95.70 3 3007 1855 ---- 119.80B 75.30A 119.80B 79.60 -11.60 91.20 1 294 1860 84.00 115.00B 71.00A 71.00A 75.20 -11.50 2 86.70 2 371 1865 ---- 110.30B 66.80A 110.30B 70.90 -11.40 2 82.30 2 148 1870 ---- 105.50B 62.60A 105.50B 66.60 -11.30 77.90 1 227 1875 ---- 101.70B 58.60A 101.70B 62.50 -11.20 73.70 3 1613 1880 ---- 96.20B 54.70A 96.20B 58.50 -11.00 69.50 333 1885 ---- 91.60B 50.90A 91.60B 54.60 -10.80 65.40 2 130 1890 83.50 87.80B 47.20A 47.20A 50.80 -10.60 3 61.40 2 62 1895 76.00 83.40B 43.70A 78.20B 47.20 -10.30 2 57.50 2 158 1900 78.00 79.00B 40.40A 40.40A 43.60 -10.10 371 53.70 5085 1905 73.20 74.60B 37.10A 74.60B 40.30 -9.80 210 50.10 249 1910 ---- 70.30B 34.00A 70.30B 37.10 -9.40 307 46.50 11 1476 1915 ---- 66.10B 31.10A 66.10B 34.00 -9.10 43.10 13 178 1920 57.00 62.00B 28.30A 37.20B 31.10 -8.80 120 39.90 23 472 1925 30.90 58.10B 25.80A 26.70B 28.30 -8.50 38 36.80 11 2931 1930 51.70 54.20B 23.40 24.10B 25.90 -8.00 63 33.90 54 488 1935 26.00 50.50B 21.10A 21.10A 23.30 -7.80 121 31.10 51 186 1940 43.40 46.90B 19.10A 22.00B 21.10 -7.30 43 28.40 145 570 1945 21.30 43.40B 17.20A 17.20A 19.10 -6.80 50 25.90 171 281 1950 36.00 40.10B 15.50 15.70B 17.10 -6.50 749 23.60 978 4342 1955 33.80 37.00B 13.90A 14.10B 15.40 -6.00 43 21.40 210 458 1960 31.00 34.10B 12.50A 12.50A 13.90 -5.50 131 19.40 124 405 1965 29.10 31.40 11.10A 13.30B 12.40 -5.20 105 17.60 453 721 1970 26.30 28.70B 10.00 10.00A 11.10 -4.80 89 15.90 136 581 1975 25.00 26.30B 8.90A 9.10 9.90 -4.40 1326 14.30 597 2516 1980 21.40 23.90B 7.90A 7.90A 8.90 -4.00 247 12.90 66 389 1985 11.80 21.80B 7.10A 7.10A 7.90 -3.70 13 11.60 158 121 1990 17.90 19.80B 6.30A 7.10B 7.00 -3.40 88 10.40 115 744 1995 16.60 17.90B 5.60A 5.60A 6.30 -3.00 23 9.30 59 485 2000 14.80 16.30 5.00 5.10B 5.60 -2.80 1275 8.40 4037 6793 2005 13.40 14.60B 4.50A 4.60 4.90 -2.60 39 7.50 20 437 2010 12.60 13.20B 4.00 4.10 4.40 -2.30 115 6.70 88 310 2015 10.10 11.80B 3.60A 3.60A 3.90 -2.10 19 6.00 147 147 2020 9.90 10.60B 3.10 3.20B 3.50 -1.90 77 5.40 1077 1137 2025 8.30 9.50B 2.90A 2.90A 3.10 -1.70 212 4.80 169 826 2030 8.00 8.50B 2.60A 2.60A 2.80 -1.50 376 4.30 35 1667 2035 6.80 7.60B 2.30A 7.30B 2.50 -1.40 9 3.90 23 250 2040 6.60 6.80B 2.10A 2.90B 2.30 -1.20 89 3.50 63 629 2045 5.80 6.10B 1.90A 1.90A 2.10 -1.00 18 3.10 106 302 2050 5.30 5.40B 1.70 1.70A 1.80 -1.00 249 2.80 87 3529 2055 3.60 4.90B 1.60A 1.60A 1.60 -.90 12 2.50 21 137 2060 4.30 4.40B 1.40 1.40 1.50 -.80 13 2.30 36 245 2065 3.70 3.90B 1.30 1.30 1.40 -.70 23 2.10 9 197 2070 3.10 3.50B 1.20A 1.20A 1.30 -.60 324 1.90 63 555 2075 2.80 3.10 1.10A 1.10A 1.10 -.60 549 1.70 18 4915 2080 2.50 2.80 1.00 1.00 1.00 -.60 19 1.60 8 167 2085 ---- 2.50B .90A 2.50B .90 -.50 1.40 4 183 2090 2.30 2.30 .90A .90A .80 -.50 8 1.30 2 129 2095 1.50 2.10B .80A .80A .80 -.40 4 1.20 3 65 2100 1.70 1.90B .80 .80 .80 -.30 535 1.10 44 4507 2105 1.60 1.70B .70A .70A .70 -.30 9 1.00 4 188 2110 1.60 1.60 .60 .60 .70 -.30 4 1.00 348 2115 ---- 1.40B .60A 1.40B .60 -.30 .90 134 2120 1.20 1.30B .60A .60A .50 -.40 11 .90 207 2125 ---- 1.20B .60A 1.20B .50 -.30 5 .80 6 305 2130 .50 1.10B .50 .50 .50 -.20 25 .70 134 2135 ---- 1.00B .50A 1.00B .40 -.30 .70 45 2140 .90 1.00 .50A .50A .40 -.30 3 .70 208 2145 ---- .90B .40A .90B .40 -.20 .60 668 2150 .90 .90 .40 .40 .40 -.20 69 .60 11 1736 2155 .40 .70B .40 .40 .40 -.10 1 .50 15 2160 .70 .70 .40 .40 .30 -.20 3 .50 4 99 2165 .50 .60B .40 .40 .30 -.20 201 .50 227 2170 .50 .60B .40A .40A .30 -.10 2 .40 3 178 2175 .40 .60B .40 .40 .30 -.10 2 .40 134 2180 .40 .50B .30A .30A .30 -.10 2 .40 225 2185 ---- .50B .30A .50B .30 -.10 .40 79 2190 .40 .50B .30A .30A .30 UNCH 1 .30 163 2195 .40 .40 .30A .30A .30 UNCH 1 .30 4 16 2200 .50 .60 .30 .30 .30 UNCH 100 .30 347 6561 2205 ---- .40B ---- .40B .30 UNCH .30 114 2210 ---- .40B ---- .40B .20 -.10 .30 8 2215 ---- .40B ---- ---- .20 -.10 .30 77 2220 .40 .40 .30A .30A .20 -.10 2 .30 55 2225 ---- .30B ---- .30B .20 UNCH .20 65 2230 ---- .30B ---- .30B .20 UNCH .20 12 13 2235 ---- .30B ---- .30B .20 UNCH .20 8 2240 ---- .30B ---- .30B .20 UNCH .20 121 2245 ---- .30B ---- .30B .20 UNCH .20 5 2250 ---- ---- ---- ---- .20 UNCH .20 2 2706 2255 ---- ---- ---- ---- .20 UNCH .20 1 2260 ---- ---- ---- ---- .20 UNCH .20 92 2265 ---- ---- ---- ---- .20 UNCH .20 30 2270 ---- ---- ---- ---- .20 UNCH .20 13 24 2275 ---- ---- ---- ---- .20 UNCH .20 56 135 2280 ---- ---- ---- ---- .20 UNCH .20 74 2290 ---- ---- ---- ---- .20 UNCH .20 18 2300 ---- ---- ---- ---- .20 UNCH .20 1826 2305 ---- ---- ---- ---- .20 UNCH .20 5 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .20 +.10 .10 101 2325 .20 .20 .20 .20 .20 +.10 9 .10 94 2330 ---- ---- ---- ---- .20 +.10 .10 33 2340 ---- ---- ---- ---- .20 +.10 .10 42 2350 ---- ---- ---- ---- .20 +.10 .10 920 2360 ---- ---- ---- ---- .20 +.10 .10 73 2370 ---- ---- ---- ---- .20 +.10 .10 326 2375 ---- ---- ---- ---- .20 +.10 .10 235 2400 ---- ---- ---- ---- .10 UNCH .10 898 2425 ---- ---- ---- ---- .10 UNCH .10 174 2450 ---- ---- ---- ---- .10 UNCH .10 82 2475 ---- ---- ---- ---- .10 UNCH .10 109 2500 ---- ---- ---- ---- .10 UNCH .10 671 2525 ---- ---- ---- ---- .10 UNCH .10 256 2550 ---- ---- ---- ---- .10 UNCH .10 496 2600 ---- ---- ---- ---- .10 UNCH .10 148 2650 ---- ---- ---- ---- .10 UNCH .10 207 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 ---- 970.90B 926.80A 970.80B 930.80 -12.00 942.80 6 1025 ---- 945.90B 901.80A 945.80B 905.80 -12.00 917.80 1050 ---- 920.90B 876.80A 920.80B 880.80 -12.00 892.80 1075 ---- 895.90B 851.80A 895.80B 855.80 -12.00 867.80 1100 ---- 871.00B 826.80A 870.90B 830.80 -12.00 842.80 1125 ---- 845.90B 801.80A 845.90B 805.80 -12.00 817.80 1150 ---- 821.00B 776.80A 820.90B 780.80 -12.00 792.80 1175 ---- 796.00B 751.80A 795.90B 755.80 -12.00 767.80 1200 ---- 771.00B 726.80A 770.90B 730.80 -12.00 742.80 1225 ---- 746.00B 701.80A 745.90B 705.80 -12.00 717.80 1250 ---- 721.00B 676.80A 720.80B 680.80 -12.00 692.80 1 1275 ---- 696.00B 651.80A 695.90B 655.80 -12.00 667.80 1300 ---- 671.10B 626.80A 671.00B 630.80 -12.00 642.80 23 1325 ---- 646.10B 601.80A 646.00B 605.80 -12.00 617.80 1350 ---- 621.10B 576.80A 621.00B 580.80 -12.00 592.80 1360 ---- 611.10B 566.80A 611.00B 570.80 -12.00 582.80 1370 ---- 601.10B 556.80A 601.00B 560.80 -12.00 572.80 1375 ---- 596.10B 551.80A 596.00B 555.80 -12.00 567.80 1380 ---- 591.10B 546.80A 591.00B 550.80 -12.00 562.80 1390 ---- 581.10B 536.80A 581.00B 540.80 -12.00 552.80 1400 ---- 571.00B 526.80A 571.00B 530.80 -12.00 542.80 1 26 1410 ---- 561.10B 516.80A 561.00B 520.80 -12.00 532.80 1420 ---- 551.10B 506.80A 551.00B 510.80 -12.00 522.80 1425 ---- 546.00B 501.80A 546.00B 505.80 -12.00 517.80 1430 ---- 541.10B 496.80A 541.00B 500.80 -12.00 512.80 1440 ---- 531.10B 486.80A 531.00B 490.80 -12.00 502.80 1450 ---- 521.10B 476.80A 521.10B 480.80 -12.00 5 492.80 5 46 1460 ---- 511.20B 466.80A 511.10B 470.80 -12.00 482.80 1465 ---- 506.20B 461.80A 506.10B 465.80 -12.00 477.80 1470 ---- 501.20B 456.80A 501.10B 460.80 -12.00 472.80 1475 ---- 496.20B 451.80A 496.10B 455.80 -12.00 467.80 1480 ---- 491.20B 446.80A 491.10B 450.80 -12.00 462.80 1485 ---- 486.20B 441.80A 486.10B 445.80 -12.00 457.80 1490 ---- 481.20B 436.80A 481.10B 440.80 -12.00 452.80 1495 ---- 476.20B 431.80A 476.10B 435.80 -12.00 447.80 1500 ---- 471.10B 426.80A 471.10B 430.80 -12.00 442.80 1505 ---- 466.20B 421.80A 466.10B 425.80 -12.00 437.80 1510 ---- 461.20B 416.80A 461.10B 420.80 -12.00 432.80 1 1515 ---- 456.20B 411.80A 456.10B 415.80 -12.00 427.80 1520 ---- 451.10B 406.80A 451.10B 410.80 -12.00 422.80 1525 ---- 446.20B 401.80A 446.10B 405.80 -12.00 417.80 1530 ---- 441.10B 396.80A 441.10B 400.80 -12.00 412.80 1535 ---- 436.20B 391.80A 436.10B 395.80 -12.00 407.80 1540 ---- 431.10B 386.80A 431.10B 390.80 -12.00 402.80 1545 ---- 426.20B 381.80A 426.10B 385.80 -12.00 397.80 1550 ---- 421.10B 376.80A 421.10B 380.80 -12.00 392.80 1 5 1555 ---- 416.20B 371.80A 416.10B 375.80 -12.00 387.80 1560 ---- 411.10B 366.80A 411.10B 370.80 -12.00 382.80 1565 ---- 406.20B 361.80A 406.10B 365.80 -12.00 377.80 1570 ---- 401.10B 356.80A 401.10B 360.80 -12.00 372.80 1575 ---- 396.20B 351.80A 396.10B 355.80 -12.00 367.80 1580 ---- 391.10B 346.80A 391.10B 350.80 -12.00 362.80 1585 ---- 386.20B 341.80A 386.00B 345.80 -12.00 357.80 1 1590 ---- 381.20B 336.80A 381.20B 340.80 -12.00 352.80 1595 ---- 376.30B 331.80A 376.20B 335.80 -12.00 347.80 1600 ---- 371.20B 326.80A 371.20B 330.80 -12.00 342.80 16 1605 ---- 366.20B 321.80A 366.20B 325.80 -12.00 337.80 1610 ---- 361.20B 316.80A 361.20B 320.80 -12.00 332.80 1615 ---- 356.30B 311.80A 356.20B 315.80 -12.00 327.80 1620 ---- 351.20B 306.80A 351.20B 310.80 -12.00 322.80 1 1625 ---- 346.20B 301.80A 346.20B 305.80 -12.00 317.80 1630 ---- 341.20B 296.80A 341.20B 300.80 -12.00 312.80 6 1635 ---- 336.20B 291.80A 336.20B 295.80 -12.00 307.80 12 1640 ---- 331.20B 286.80A 331.20B 290.80 -12.00 302.80 14 1645 ---- 328.60B 281.60A 328.60B 285.80 -12.00 297.80 15 1650 ---- 323.60B 276.60A 323.60B 280.80 -12.00 292.80 251 1655 ---- 318.60B 271.70A 318.60B 275.80 -12.00 287.80 27 1660 ---- 313.60B 266.70A 313.60B 270.80 -12.00 282.80 33 1665 ---- 308.60B 261.70A 308.60B 265.80 -12.00 277.80 28 1670 ---- 303.60B 256.70A 303.60B 260.80 -12.00 272.80 70 1675 ---- 298.60B 251.10A 298.60B 255.90 -12.00 267.90 33 1680 ---- 293.60B 246.80A 293.60B 250.90 -12.00 262.90 11 1685 ---- 288.60B 241.80A 288.60B 245.90 -12.00 257.90 12 1690 ---- 283.70B 236.80A 283.70B 241.00 -12.00 253.00 15 1695 ---- 278.70B 231.90A 278.70B 236.00 -12.00 248.00 6 1700 ---- 274.70B 226.30A 274.70B 231.10 -11.90 243.00 927 1705 ---- 268.70B 222.00A 268.70B 226.10 -12.00 238.10 226 1710 ---- 263.80B 217.10A 263.80B 221.20 -12.00 233.20 2 1715 ---- 258.90B 212.20A 258.90B 216.30 -12.00 228.30 252 1720 ---- 253.90B 207.30A 253.90B 211.40 -12.00 223.40 105 1725 ---- 249.80B 201.80A 249.80B 206.50 -12.00 218.50 1 273 1730 ---- 244.00B 197.60A 244.00B 201.60 -12.00 213.60 5 1735 ---- 239.10B 192.70A 239.10B 196.70 -12.00 208.70 2 1740 ---- 234.20B 187.90A 234.20B 191.90 -12.00 203.90 151 1745 ---- 229.20B 183.10A 229.20B 187.00 -12.00 199.00 157 1750 184.70 225.10B 177.60A 186.20B 182.20 -12.00 11 194.20 979 1755 ---- 219.40B 173.50A 219.40B 177.40 -11.90 189.30 4 1760 ---- 214.50B 168.70A 214.50B 172.70 -11.80 184.50 54 1765 ---- 209.70B 164.00A 209.70B 167.90 -11.90 179.80 5 1770 ---- 204.80B 159.30A 204.80B 163.20 -11.80 175.00 111 1775 195.40 200.70B 154.00A 198.70B 158.40 -11.90 1 170.30 108 1780 ---- 195.10B 149.90A 195.10B 153.80 -11.80 165.60 13 1785 ---- 190.20B 145.30A 190.20B 149.20 -11.80 161.00 4 1790 ---- 185.40B 140.70A 185.40B 144.60 -11.70 156.30 155 1795 ---- 180.60B 135.60A 180.60B 140.00 -11.70 151.70 166 1800 172.10 176.70B 131.20A 131.20A 135.50 -11.60 5 147.10 74 1509 1805 ---- 171.10B 126.70A 171.10B 131.00 -11.60 142.60 31 1810 ---- 166.40B 122.30A 166.40B 126.60 -11.50 138.10 351 1815 119.40 161.70B 117.90A 119.80B 122.10 -11.50 1 133.60 85 1820 ---- 157.10B 113.60A 157.10B 117.80 -11.40 129.20 136 1825 119.70 153.20B 109.40A 111.20B 113.50 -11.30 4 124.80 309 1830 ---- 147.80B 105.20A 147.80B 109.20 -11.30 120.50 169 1835 ---- 143.30B 101.10A 143.30B 105.00 -11.30 100 116.30 133 1840 100.60 139.50B 97.00A 97.00A 100.90 -11.10 1 112.00 385 1845 ---- 135.00B 93.00A 135.00B 96.90 -10.90 107.80 192 1850 100.30 130.50B 89.10A 101.80B 92.90 -10.80 1038 103.70 5 2068 1855 ---- 126.10B 85.30A 126.10B 89.00 -10.70 99.70 419 1860 112.80 121.80B 81.60A 99.20B 85.10 -10.70 2 95.80 59 1865 ---- 117.40B 77.90A 117.40B 81.40 -10.50 91.90 90 1870 100.00 113.20B 74.30A 102.10B 77.80 -10.20 3 88.00 27 1875 ---- 109.00B 70.80A 109.00B 74.20 -10.10 84.30 1 572 1880 ---- 104.90B 67.50A 104.90B 70.80 -9.80 80.60 113 1885 ---- 100.80B 64.20A 100.80B 67.40 -9.70 2 77.10 90 1890 ---- 96.80B 61.00A 96.80B 64.00 -9.60 4 73.60 1 703 1895 ---- 92.90B 57.90A 92.90B 60.80 -9.40 70.20 140 1900 62.70 89.10B 55.00A 55.00A 57.70 -9.20 43 66.90 116 4216 1905 81.00 85.30B 52.10A 52.10A 54.80 -8.90 5 63.70 58 1910 ---- 81.60B 49.30A 81.60B 51.90 -8.70 5 60.60 23 1915 52.70 78.00B 46.70A 46.70A 49.20 -8.40 2 57.60 110 1920 70.30 74.50B 44.00A 44.00A 46.50 -8.20 49 54.70 23 82 1925 42.20 71.10B 41.60A 42.20 44.00 -7.90 3 51.90 31 1027 1930 63.90 67.80B 39.20A 39.70 41.50 -7.70 30 49.20 1 225 1935 41.50 64.60B 37.00A 43.00B 39.20 -7.30 7 46.50 12 179 1940 40.80 61.40B 34.80A 34.80A 36.90 -7.10 98 44.00 45 789 1945 38.50 58.40B 32.80A 32.80A 34.80 -6.80 24 41.60 11 83 1950 55.80 55.80 30.90A 30.90A 32.80 -6.50 284 39.30 1182 7096 1955 49.70 52.70B 29.00A 37.20B 30.80 -6.30 15 37.10 10 76 1960 40.70 50.00B 27.30A 30.70B 29.00 -6.00 6 35.00 26 300 1965 28.90 47.50B 25.70A 29.00B 27.30 -5.70 6 33.00 43 101 1970 33.90 45.00B 24.10A 24.10A 25.60 -5.50 32 31.10 88 628 1975 40.50 42.60B 22.70 23.00B 24.10 -5.20 80 29.30 6 1133 1980 24.50 40.40B 21.30A 21.30A 22.60 -5.00 18 27.60 29 953 1985 ---- 38.20B 20.00A 38.10B 21.20 -4.80 1 26.00 2 114 1990 34.20 36.10B 18.80A 33.70B 19.90 -4.50 28 24.40 4 131 1995 31.50 34.10B 17.60A 31.80B 18.70 -4.20 2 22.90 2 70 2000 30.00 32.10B 16.50 16.50 17.50 -4.00 1193 21.50 271 4312 2005 25.30 30.30B 15.50A 15.50A 16.40 -3.80 14 20.20 27 2010 26.40 28.50B 14.60A 14.60A 15.40 -3.60 60 19.00 1 260 2015 ---- 26.90B 13.60A 26.90B 14.50 -3.30 2 17.80 4 53 2020 14.90 25.30B 12.80A 12.80A 13.60 -3.10 17 16.70 30 136 2025 22.80 23.90B 12.00A 12.10A 12.80 -2.90 207 15.70 12 1042 2030 21.10 22.50B 11.30A 11.30A 12.00 -2.70 41 14.70 31 141 2035 13.40 21.10B 10.50 10.60B 11.20 -2.60 9 13.80 19 231 2040 18.80 19.90B 9.80 10.00B 10.50 -2.50 36 13.00 21 910 2045 17.60 18.70B 9.30A 9.30A 9.90 -2.30 12 12.20 30 86 2050 16.90 17.60B 8.80 9.50B 9.30 -2.20 2307 11.50 774 3379 2055 12.60 16.60B 8.20A 8.20A 8.70 -2.10 9 10.80 7 46 2060 14.60 15.60B 7.70A 7.70A 8.20 -2.00 536 10.20 11 79 2065 ---- 14.60B 7.30A 14.60B 7.70 -1.90 1 9.60 30 275 2070 11.20 13.80B 6.90 7.40B 7.20 -1.80 16 9.00 60 478 2075 12.00 12.90B 6.40 6.40 6.80 -1.70 141 8.50 8 499 2080 11.00 12.20B 6.10A 6.10A 6.40 -1.60 16 8.00 4 1271 2085 9.10 11.40B 5.60 5.60 6.00 -1.50 9 7.50 11 49 2090 7.10 10.80B 5.40A 5.40A 5.60 -1.50 14 7.10 5 227 2095 ---- 10.10B 5.10A 10.10B 5.30 -1.40 6.70 12 51 2100 9.40 9.50 4.70 4.80B 5.00 -1.30 2154 6.30 62 2290 2105 ---- 9.00B 4.50A 9.00B 4.70 -1.20 5.90 115 2110 ---- 8.40B 4.30A 8.40B 4.40 -1.20 33 5.60 12 538 2115 8.00 8.00 4.00A 4.00A 4.20 -1.10 7 5.30 24 87 2120 3.80 7.50B 3.80 4.00B 3.90 -1.10 256 5.00 19 103 2125 3.90 7.00B 3.60A 3.60A 3.70 -1.00 1 4.70 10 99 2130 6.40 6.60B 3.40A 3.40A 3.50 -1.00 5 4.50 24 123 2135 ---- 6.30B 3.20A 6.30B 3.30 -.90 1 4.20 3 25 2140 6.00 6.00 3.10 3.20B 3.10 -.90 60 4.00 167 2145 4.00 5.60B 2.90A 2.90A 2.90 -.80 1 3.70 2 26 2150 5.00 5.30 2.70 2.70 2.80 -.70 108 3.50 30 578 2155 4.20 5.00B 2.60 2.70B 2.70 -.60 10 3.30 3 64 2160 3.90 4.70B 2.50A 2.50A 2.50 -.70 4 3.20 8 51 2165 4.40 4.40 2.30 2.40B 2.40 -.60 3 3.00 4 45 2170 3.10 4.20B 2.20A 2.20A 2.30 -.60 12 2.90 19 52 2175 3.90 4.00B 2.10A 2.10A 2.20 -.50 19 2.70 9 113 2180 ---- 3.70B 2.00A 3.70B 2.10 -.50 2.60 8 56 2185 ---- 3.50B 1.90A 3.50B 2.00 -.50 2.50 13 35 2190 ---- 3.40B 1.80A 3.40B 1.90 -.50 2.40 2 78 2195 ---- 3.20B 1.70A 3.20B 1.80 -.50 2.30 2 34 2200 2.90 3.10 1.60 1.60 1.70 -.50 2069 2.20 39 1126 2205 2.60 2.90B 1.60A 1.80B 1.60 -.50 12 2.10 2 35 2210 2.50 2.70B 1.50 1.50 1.50 -.50 5 2.00 2 24 2215 ---- 2.60B 1.40A 2.60B 1.40 -.50 1.90 302 2220 2.30 2.50B 1.30A 1.60B 1.40 -.40 14 1.80 1 37 2225 2.30 2.30 1.20 1.20 1.30 -.40 19 1.70 5 101 2230 2.10 2.20B 1.20 1.30B 1.30 -.40 5 1.70 7 38 2235 ---- 2.10B 1.20A 2.10B 1.30 -.30 1.60 3 27 2240 ---- 2.00B 1.10A 2.00B 1.20 -.30 1 1.50 44 138 2245 ---- 1.90B 1.10A 1.90B 1.20 -.30 2 1.50 4 17 2250 1.80 1.80 1.00 1.00 1.10 -.30 1092 1.40 13 1970 2255 1.70 1.80 1.00A 1.00A 1.00 -.40 2 1.40 31 2260 ---- 1.70B .90A 1.70B 1.00 -.30 1 1.30 4 78 2265 1.70 1.70 .90A .90A 1.00 -.20 2 1.20 1 28 2270 ---- 1.50B .90A 1.50B .90 -.30 1.20 1 11 2275 .90 1.50B .80A .80A .90 -.20 14 1.10 1 175 2280 ---- 1.40B .80A 1.40B .80 -.30 1.10 156 2285 ---- 1.40B .80A 1.40B .80 -.20 1.00 7 2290 ---- 1.30B .80A 1.30B .80 -.20 1 1.00 1 6 2300 1.30 1.30 .70 .70 .70 -.20 128 .90 63 1300 2310 ---- 1.10B .70A 1.10B .60 -.20 .80 1 31 2320 .70 1.00B .60 .60 .60 -.20 3 .80 1 43 2325 ---- 1.00B .60A 1.00B .60 -.10 .70 71 2330 ---- 1.00B .60A 1.00B .60 -.10 .70 2 36 2340 .60 .90B .60 .60 .50 -.10 1 .60 8 2350 .70 .80B .50A .50A .50 -.10 28 .60 3 1421 2360 .50 .80B .50 .50 .40 -.20 1 .60 21 2370 ---- .70B ---- .70B .40 -.10 .50 138 2375 ---- .70B ---- .70B .40 -.10 .50 138 2400 .30 .60B .30 .30 .30 -.20 40 .50 677 2425 .30 .50B .30 .30 .30 -.10 50 .40 63 2450 .30 .30 .30 .30 .30 -.10 50 .40 108 2475 .30 .40B .30 .30 .20 -.10 6 .30 40 116 2500 ---- ---- ---- ---- .20 -.10 .30 978 2525 ---- ---- ---- ---- .20 -.10 .30 384 2550 ---- .30B ---- .30B .20 UNCH .20 43 444 2700 ---- ---- ---- ---- .10 -.10 .20 1274 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- 987.80B 944.20A 987.70B 947.60 -12.10 959.70 1025 ---- 962.80B 919.20A 962.70B 922.60 -12.10 934.70 1050 ---- 937.80B 894.20A 937.70B 897.60 -12.10 909.70 1075 ---- 912.80B 869.20A 912.70B 872.60 -12.10 884.70 1100 ---- 887.80B 844.10A 887.70B 847.60 -12.10 859.70 1125 ---- 862.80B 819.10A 862.70B 822.60 -12.10 834.70 1150 ---- 837.90B 794.10A 837.80B 797.60 -12.10 809.70 1175 ---- 812.90B 769.10A 812.80B 772.60 -12.10 784.70 1200 ---- 787.90B 744.10A 787.80B 747.60 -12.10 759.70 1225 ---- 762.90B 719.10A 762.80B 722.60 -12.10 734.70 1250 ---- 737.90B 694.00A 737.80B 697.60 -12.10 709.70 1 1275 ---- 712.90B 669.00A 712.80B 672.60 -12.10 684.70 1300 ---- 688.00B 644.00A 687.90B 647.60 -12.10 659.70 9 1325 ---- 663.00B 619.00A 662.90B 622.60 -12.10 634.70 1350 ---- 638.00B 594.00A 637.90B 597.60 -12.10 609.70 1375 ---- 613.00B 569.00A 612.90B 572.60 -12.10 584.70 1380 ---- 608.00B 564.00A 607.90B 567.60 -12.10 579.70 1390 ---- 598.00B 553.90A 597.90B 557.60 -12.10 569.70 1400 ---- 588.00B 543.90A 587.90B 547.60 -12.10 559.70 1410 ---- 578.00B 533.90A 577.90B 537.60 -12.10 549.70 1420 ---- 568.00B 523.90A 567.90B 527.60 -12.10 539.70 1425 ---- 563.00B 518.90A 562.90B 522.60 -12.10 534.70 1430 ---- 558.00B 513.90A 557.90B 517.60 -12.10 529.70 1440 ---- 548.10B 503.90A 548.00B 507.60 -12.10 519.70 1450 ---- 538.10B 493.90A 538.00B 497.60 -12.10 509.70 1460 ---- 528.10B 483.90A 528.00B 487.60 -12.10 499.70 1470 ---- 518.10B 473.90A 518.00B 477.60 -12.10 489.70 1475 ---- 513.10B 468.90A 513.00B 472.60 -12.10 484.70 1480 ---- 508.10B 463.90A 508.00B 467.60 -12.10 479.70 1485 ---- 503.10B 458.90A 503.00B 462.60 -12.10 474.70 1490 ---- 498.10B 453.90A 498.00B 457.60 -12.10 469.70 1495 ---- 493.10B 448.90A 493.00B 452.60 -12.10 464.70 1500 ---- 488.10B 443.90A 488.00B 447.60 -12.10 459.70 1505 ---- 483.10B 438.90A 483.00B 442.60 -12.10 454.70 1510 ---- 478.10B 433.90A 478.00B 437.60 -12.10 449.70 1515 ---- 473.10B 428.90A 473.00B 432.60 -12.10 444.70 1520 ---- 468.10B 423.90A 468.00B 427.60 -12.10 439.70 1525 ---- 463.10B 418.90A 463.00B 422.60 -12.10 434.70 1530 ---- 458.10B 413.90A 458.00B 417.60 -12.10 429.70 1535 ---- 453.10B 408.90A 453.00B 412.60 -12.10 424.70 1540 ---- 448.10B 403.90A 448.00B 407.60 -12.10 419.70 1545 ---- 443.10B 398.80A 443.00B 402.60 -12.10 414.70 1550 ---- 438.10B 393.80A 438.00B 397.60 -12.10 409.70 1555 ---- 433.10B 388.80A 433.00B 392.60 -12.10 404.70 1560 ---- 428.10B 383.80A 428.00B 387.60 -12.10 399.70 1565 ---- 423.10B 378.80A 423.00B 382.60 -12.10 394.70 1570 ---- 418.10B 373.80A 418.00B 377.60 -12.10 389.70 5 1575 ---- 413.10B 368.80A 413.00B 372.60 -12.10 384.70 1580 ---- 408.10B 363.80A 408.00B 367.60 -12.10 379.70 1 1585 ---- 403.10B 358.80A 403.00B 362.60 -12.10 374.70 1590 ---- 398.10B 353.80A 398.00B 357.60 -12.10 369.70 1595 ---- 393.10B 348.80A 393.00B 352.60 -12.10 364.70 1 1600 ---- 388.20B 343.80A 388.10B 347.60 -12.10 359.70 4 1605 ---- 383.10B 338.80A 383.10B 342.60 -12.10 354.70 1610 ---- 378.20B 333.80A 378.10B 337.60 -12.10 349.70 2 1615 ---- 373.20B 328.80A 373.10B 332.60 -12.10 344.70 1620 ---- 368.20B 323.80A 368.10B 327.60 -12.10 339.70 1625 ---- 363.20B 317.80A 363.10B 322.60 -12.10 334.70 4 1630 ---- 358.20B 313.80A 358.10B 317.60 -12.10 329.70 2 1635 ---- 353.20B 308.80A 353.10B 312.60 -12.10 324.70 1 1640 ---- 348.20B 303.90A 348.10B 307.60 -12.10 319.70 1645 ---- 343.20B 298.80A 343.10B 302.70 -12.00 314.70 1650 ---- 338.20B 292.90A 338.10B 297.70 -12.10 309.80 6 1655 ---- 333.20B 288.90A 333.10B 292.70 -12.10 304.80 1660 ---- 328.30B 284.00A 328.20B 287.70 -12.10 299.80 6 1665 ---- 323.30B 279.00A 323.20B 282.80 -12.10 294.90 6 1670 ---- 318.40B 274.10A 318.30B 277.80 -12.10 289.90 8 1675 ---- 316.70B 268.30A 316.70B 272.90 -12.10 285.00 7 1680 ---- 308.50B 264.30A 308.40B 268.00 -12.10 280.10 9 1685 ---- 303.60B 259.30A 303.40B 263.10 -12.10 275.20 3 1690 ---- 298.60B 254.50A 298.50B 258.10 -12.20 270.30 7 1695 ---- 293.70B 249.60A 293.50B 253.20 -12.20 265.40 8 1700 ---- 291.90B 243.80A 291.90B 248.40 -12.10 260.50 33 1705 ---- 283.70B 239.90A 283.70B 243.50 -12.10 255.60 6 1710 ---- 278.90B 235.00A 278.80B 238.60 -12.10 250.70 1 1715 ---- 274.00B 230.20A 273.90B 233.80 -12.10 245.90 1 1720 ---- 269.10B 225.30A 269.00B 229.00 -12.10 241.10 4 1725 ---- 267.30B 219.70A 267.30B 224.20 -12.00 236.20 1730 ---- 259.40B 215.70A 259.20B 219.40 -12.00 231.40 1735 ---- 254.50B 211.00A 254.40B 214.60 -12.00 226.60 2 1740 ---- 249.70B 206.20A 249.60B 209.80 -12.10 221.90 4 1745 ---- 244.80B 201.50A 244.70B 205.10 -12.10 217.20 1750 209.30 242.90B 196.00A 211.00B 200.30 -12.10 2 212.40 287 1755 ---- 235.20B 192.20A 235.00B 195.60 -12.10 207.70 1760 ---- 230.40B 187.50A 230.30B 191.00 -12.10 203.10 1 1765 ---- 225.60B 182.90A 225.50B 186.30 -12.10 198.40 1770 ---- 220.90B 178.20A 220.80B 181.70 -12.00 193.70 1775 ---- 219.00B 172.90A 219.00B 177.20 -11.90 189.10 296 1780 ---- 211.40B 168.40A 211.30B 172.60 -11.90 184.50 1785 ---- 206.70B 163.90A 206.60B 168.10 -11.80 179.90 3 1790 ---- 201.90B 159.50A 201.90B 163.70 -11.70 175.40 2 1795 ---- 197.40B 155.00A 197.30B 159.20 -11.70 170.90 1800 ---- 195.50B 150.70A 195.50B 154.80 -11.60 166.40 225 1805 ---- 188.20B 146.30A 188.00B 150.40 -11.60 162.00 1810 ---- 183.60B 142.00A 183.40B 146.00 -11.60 157.60 2 1815 ---- 179.00B 137.70A 178.90B 141.70 -11.50 153.20 1820 157.70 177.10B 133.50A 133.50A 137.50 -11.40 2 148.90 1825 ---- 172.60B 129.40A 172.60B 133.20 -11.40 144.60 119 1830 ---- 168.10B 125.30A 168.10B 129.10 -11.30 140.40 22 1835 ---- 163.70B 121.20A 163.70B 125.00 -11.20 136.20 5 1840 ---- 159.30B 117.20A 159.30B 120.90 -11.20 132.10 125 1845 144.00 154.90B 113.30A 113.30A 116.90 -11.10 1 128.00 3 2 1850 ---- 150.50B 109.40A 150.50B 113.00 -11.00 124.00 994 1855 ---- 146.30B 105.60A 146.30B 109.10 -11.00 120.10 1 1860 ---- 142.00B 101.90A 142.00B 105.30 -10.90 116.20 50 1865 ---- 137.80B 98.20A 137.80B 101.60 -10.70 112.30 2 1870 ---- 133.70B 94.60A 133.70B 97.90 -10.70 47 108.60 12 1875 ---- 129.60B 91.10A 129.60B 94.30 -10.50 104.80 110 1880 ---- 125.50B 87.60A 125.50B 90.80 -10.40 101.20 4 1885 ---- 121.50B 84.30A 121.50B 87.40 -10.20 97.60 3 1890 ---- 117.60B 81.00A 117.60B 84.00 -10.10 94.10 23 1895 ---- 113.70B 77.80A 113.70B 80.70 -9.90 90.60 17 1900 ---- 109.90B 74.70A 109.90B 77.50 -9.80 87.30 1 627 1905 ---- 106.20B 71.60A 106.20B 74.40 -9.60 84.00 1910 ---- 102.50B 68.70A 102.50B 71.40 -9.40 80.80 1 46 1915 ---- 98.90B 65.80A 98.90B 68.40 -9.20 77.60 1 1920 ---- 95.40B 63.10A 95.40B 65.60 -9.00 74.60 14 1925 ---- 91.90B 60.40A 91.90B 62.80 -8.80 1 71.60 673 1930 ---- 88.50B 57.80A 88.50B 60.10 -8.60 68.70 12 1935 81.00 85.20B 55.30A 55.30A 57.50 -8.50 3 66.00 20 1940 ---- 82.00B 52.80A 82.00B 55.00 -8.20 63.20 2 38 1945 50.90 78.90B 50.40A 50.40A 52.60 -8.00 152 60.60 88 1950 ---- 75.80B 48.20A 75.80B 50.30 -7.70 139 58.00 4 545 1955 50.70 72.80B 46.00A 46.00A 48.10 -7.40 4 55.50 45 1960 50.80 70.00B 43.90A 51.00B 45.90 -7.20 6 53.10 53 86 1965 46.10 67.10B 41.90A 48.90B 43.80 -7.00 9 50.80 60 1970 46.80 64.40B 40.00A 46.50B 41.80 -6.80 74 48.60 3 125 1975 39.10 61.80B 38.10A 38.10A 39.90 -6.50 39 46.40 2 1422 1980 ---- 59.20B 36.30A 59.20B 38.10 -6.30 4 44.40 202 1985 ---- 56.90B 34.70A 56.90B 36.30 -6.10 42.40 1 14 1990 ---- 54.40B 33.00A 54.40B 34.60 -5.90 37 40.50 217 4038 1995 ---- 52.10B 31.50A 52.10B 32.90 -5.80 38.70 8 86 2000 48.60 49.90B 30.00A 30.00A 31.40 -5.60 304 37.00 6 1447 2005 ---- 47.80B 28.60A 47.80B 29.90 -5.40 35.30 1 8 2010 ---- 45.80B 27.20A 45.80B 28.50 -5.20 4 33.70 5 2015 ---- 43.80B 25.90A 43.80B 27.20 -5.00 32.20 2 13 2020 39.40 41.90B 24.70A 29.30B 25.90 -4.80 12 30.70 23 29 2025 37.40 40.00B 23.50A 37.60B 24.70 -4.60 410 29.30 1 355 2030 25.60 38.30B 22.40A 22.40A 23.50 -4.50 1 28.00 16 37 2035 33.20 36.60B 21.40A 25.40B 22.40 -4.30 26 26.70 7 8 2040 ---- 34.90B 20.30A 34.90B 21.40 -4.00 4 25.40 6 2045 ---- 33.40B 19.40A 33.40B 20.30 -3.90 43 24.20 347 2050 29.50 31.90B 18.50A 18.50A 19.40 -3.70 246 23.10 982 1864 2055 ---- 30.40B 17.60A 30.40B 18.50 -3.50 22.00 2 2060 ---- 29.10B 16.80A 29.10B 17.60 -3.40 21.00 76 84 2065 ---- 27.70B 16.00A 27.70B 16.80 -3.20 1 20.00 14 2070 ---- 26.50B 15.20A 26.50B 16.00 -3.10 19.10 8 2075 ---- 25.30B 14.50A 25.30B 15.20 -3.00 18.20 38 2234 2080 14.50 24.10B 13.90A 13.90A 14.50 -2.90 7 17.40 27 84 2085 22.70 23.10B 13.20A 13.20A 13.80 -2.80 5 16.60 37 2090 21.60 22.00B 12.60A 22.00B 13.20 -2.60 4 15.80 32 2095 ---- 21.00B 12.00A 21.00B 12.60 -2.50 15.10 2 2100 18.50 20.10B 11.50A 11.50A 12.00 -2.40 93 14.40 35 905 2105 18.20 19.20B 11.00A 11.00A 11.40 -2.30 2 13.70 4 2110 ---- 18.30B 10.50A 18.30B 10.90 -2.20 1 13.10 25 2115 ---- 17.40B 10.00A 17.40B 10.40 -2.10 12.50 7 2120 9.60 16.70B 9.50A 9.60 9.90 -2.10 21 12.00 12 2125 13.90 15.90B 9.10A 9.10A 9.50 -1.90 14 11.40 154 2130 ---- 15.20B 8.70A 15.20B 9.10 -1.80 1 10.90 8 2135 13.40 14.50B 8.30A 8.30A 8.70 -1.70 7 10.40 1 8 2140 8.70 13.90B 8.00 8.00 8.30 -1.70 21 10.00 25 76 2145 13.00 13.30B 7.60A 7.60A 7.90 -1.70 8 9.60 2 2150 10.80 12.70B 7.20 7.60B 7.60 -1.50 12 9.10 28 565 2155 12.10 12.10 7.00A 7.00A 7.20 -1.60 10 8.80 8 2160 ---- 11.60B 6.70A 11.60B 6.90 -1.50 8.40 38 87 2165 ---- 11.00B 6.40A 11.00B 6.60 -1.40 8.00 5 2170 ---- 10.60B 6.10A 10.60B 6.30 -1.40 7.70 119 2175 ---- 10.10B 5.90A 10.10B 6.10 -1.30 5 7.40 1 44 2180 9.40 9.60B 5.60A 6.60B 5.80 -1.30 17 7.10 1 36 2185 ---- 9.20B 5.40A 9.20B 5.60 -1.20 6.80 10 2190 ---- 8.80B 5.20A 8.80B 5.30 -1.20 84 6.50 13 415 2195 ---- 8.40B 5.00A 8.40B 5.10 -1.20 1 6.30 15 2200 7.30 8.00B 4.80A 4.80A 4.90 -1.10 136 6.00 8 103 2205 7.70 7.70 4.60A 4.60A 4.70 -1.10 3 5.80 2 5 2210 ---- 7.40B 4.40A 7.40B 4.50 -1.10 5 5.60 4 50 2215 ---- 7.10B 4.20A 7.10B 4.30 -1.00 5.30 1 2220 5.10 6.80B 4.00A 4.70B 4.10 -1.00 14 5.10 3 154 2225 6.10 6.50B 3.80 3.80 3.90 -1.00 9 4.90 13 212 2230 3.90 6.20B 3.70A 3.70A 3.80 -.90 4 4.70 6 97 2235 ---- 6.00B 3.60A 6.00B 3.60 -.90 2 4.50 1 1 2240 3.70 5.70B 3.40 3.40 3.50 -.90 39 4.40 7 96 2245 ---- 5.50B 3.30A 5.50B 3.30 -.90 4.20 3 7 2250 5.00 5.20B 3.10 3.10 3.20 -.80 106 4.00 14 251 2255 ---- 5.00B 3.10A 5.00B 3.10 -.70 2 3.80 18 17 2260 ---- 4.80B 2.90A 4.80B 3.00 -.70 2 3.70 5 12 2265 ---- 4.60B 2.80A 4.60B 2.90 -.60 2 3.50 1 10 2270 3.90 4.50B 2.70A 2.70A 2.80 -.60 5 3.40 25 2275 4.10 4.30B 2.60A 2.60A 2.70 -.60 11 3.30 66 99 2280 ---- 4.10B 2.50A 4.10B 2.60 -.60 10 3.20 2 70 2290 2.80 3.80B 2.30A 2.30A 2.40 -.50 7 2.90 6 65 2300 2.40 3.50B 2.10 2.10 2.20 -.50 249 2.70 28 208 2310 2.30 3.30B 2.00A 2.00A 2.00 -.50 9 2.50 23 48 2320 ---- 3.00B 1.90A 3.00B 1.90 -.50 2.40 6 62 2325 1.70 2.90B 1.70 1.70 1.80 -.50 4 2.30 5 48 2330 2.00 2.80B 1.80A 1.80A 1.70 -.50 9 2.20 9 31 2340 2.50 2.60B 1.60A 1.60A 1.60 -.50 15 2.10 3 51 2350 1.80 2.40B 1.50A 1.50A 1.50 -.40 20 1.90 8 63 2360 1.50 2.30B 1.40A 1.40A 1.40 -.40 5 1.80 10 2370 ---- 2.10B 1.40A 2.10B 1.30 -.40 2 1.70 1 183 2375 1.40 2.00B 1.30A 1.30A 1.30 -.40 11 1.70 5 64 2400 1.60 1.70B 1.10 1.10 1.20 -.20 171 1.40 14 302 2425 1.40 1.50B 1.00A 1.00A 1.00 -.20 12 1.20 12 85 2450 ---- 1.20B .90A 1.20B .80 -.20 206 1.00 9 34 2475 ---- 1.10B .80A 1.10B .70 -.20 .90 7 2500 ---- .90B .70A .90B .60 -.20 .80 9 139 2525 .60 .90B .60 .60 .50 -.30 40 .80 6 2550 .50 .50 .40 .40 .50 -.20 172 .70 246 209 2600 .40 .40 .40 .40 .40 -.20 50 .60 30 132 2750 .50 .50 .30 .30 .30 UNCH 164 .30 196 341 OG JUN23 Gold Option CALL 1000 ---- 987.10B 944.80A 987.10B 947.60 -12.10 959.70 1025 ---- 962.10B 919.70A 962.10B 922.60 -12.10 934.70 1050 ---- 937.10B 894.70A 937.10B 897.60 -12.10 909.70 1060 ---- 927.10B 884.70A 927.10B 887.60 -12.10 899.70 1070 ---- 917.10B 874.70A 917.10B 877.60 -12.10 889.70 1075 ---- 912.10B 869.70A 912.00B 872.60 -12.10 884.70 1080 ---- 907.20B 864.70A 907.20B 867.60 -12.10 879.70 1090 ---- 897.20B 854.70A 897.20B 857.60 -12.10 869.70 1100 ---- 887.20B 844.60A 887.20B 847.60 -12.10 859.70 1110 ---- 877.20B 834.60A 877.20B 837.60 -12.10 849.70 1120 ---- 867.20B 824.60A 867.20B 827.60 -12.10 839.70 1125 ---- 862.20B 819.60A 862.20B 822.60 -12.10 834.70 1130 ---- 857.20B 814.60A 857.20B 817.60 -12.10 829.70 1140 ---- 847.20B 804.60A 847.20B 807.60 -12.10 819.70 1150 ---- 837.30B 794.60A 837.30B 797.60 -12.10 809.70 1155 ---- 832.20B 789.60A 832.10B 792.60 -12.10 804.70 1160 ---- 827.30B 784.60A 827.30B 787.60 -12.10 799.70 1165 ---- 822.30B 779.60A 822.30B 782.60 -12.10 794.70 1170 ---- 817.30B 774.60A 817.30B 777.60 -12.10 789.70 1175 ---- 812.30B 769.60A 812.30B 772.60 -12.10 784.70 1180 ---- 807.30B 764.50A 807.30B 767.60 -12.10 779.70 1185 ---- 802.30B 759.50A 802.30B 762.60 -12.10 774.70 1190 ---- 797.30B 754.50A 797.30B 757.60 -12.10 769.70 1195 ---- 792.30B 749.50A 792.30B 752.60 -12.10 764.70 1200 ---- 787.30B 744.50A 787.30B 747.60 -12.10 759.70 1205 ---- 782.30B 739.50A 782.30B 742.60 -12.10 754.70 1210 ---- 777.30B 734.50A 777.30B 737.60 -12.10 749.70 1215 ---- 772.30B 729.50A 772.30B 732.60 -12.10 744.70 1220 ---- 767.30B 724.50A 767.30B 727.60 -12.10 739.70 1225 ---- 762.30B 719.50A 762.30B 722.60 -12.10 734.70 1230 ---- 757.30B 714.50A 757.30B 717.60 -12.10 729.70 1235 ---- 752.30B 709.50A 752.20B 712.60 -12.10 724.70 1240 ---- 747.30B 704.50A 747.20B 707.60 -12.10 719.70 1245 ---- 742.40B 699.50A 742.40B 702.60 -12.10 714.70 1250 ---- 737.40B 694.40A 737.40B 697.60 -12.10 709.70 1255 ---- 732.40B 689.50A 732.40B 692.60 -12.10 704.70 1260 ---- 727.40B 684.40A 727.40B 687.60 -12.10 699.70 1265 ---- 722.40B 679.40A 722.40B 682.60 -12.10 694.70 1270 ---- 717.40B 674.40A 717.40B 677.60 -12.10 689.70 1275 ---- 712.40B 669.40A 712.40B 672.60 -12.10 684.70 1280 ---- 707.40B 664.40A 707.40B 667.60 -12.10 679.70 1285 ---- 702.40B 659.40A 702.40B 662.60 -12.10 674.70 1290 ---- 697.40B 654.40A 697.40B 657.60 -12.10 669.70 1295 ---- 692.40B 649.40A 692.40B 652.60 -12.10 664.70 1300 ---- 687.40B 644.40A 687.30B 647.60 -12.10 659.70 1305 ---- 682.40B 639.40A 682.40B 642.60 -12.10 654.70 1310 ---- 677.40B 634.40A 677.40B 637.60 -12.10 649.70 1315 ---- 672.40B 629.40A 672.30B 632.60 -12.10 644.70 1320 ---- 667.40B 624.40A 667.30B 627.60 -12.10 639.70 1325 ---- 662.50B 619.40A 662.50B 622.60 -12.10 634.70 1330 ---- 657.50B 614.40A 657.50B 617.60 -12.10 629.70 1335 ---- 652.50B 609.40A 652.50B 612.60 -12.10 624.70 1340 ---- 647.50B 604.30A 647.50B 607.60 -12.10 619.70 1345 ---- 642.50B 599.30A 642.50B 602.60 -12.10 614.70 1350 ---- 637.50B 594.30A 637.50B 597.60 -12.10 609.70 1355 ---- 632.50B 589.30A 632.50B 592.60 -12.10 604.70 1360 ---- 627.50B 584.30A 627.50B 587.60 -12.10 599.70 1365 ---- 622.50B 579.30A 622.50B 582.60 -12.10 594.70 1370 ---- 617.50B 574.30A 617.50B 577.60 -12.10 589.70 1375 ---- 612.50B 569.30A 612.50B 572.60 -12.10 584.70 1380 ---- 607.50B 564.30A 607.50B 567.60 -12.10 579.70 1385 ---- 602.50B 559.30A 602.50B 562.60 -12.10 574.70 1390 ---- 597.50B 554.30A 597.50B 557.60 -12.10 569.70 1395 ---- 592.50B 549.30A 592.40B 552.60 -12.10 564.70 1400 ---- 587.60B 544.20A 587.60B 547.60 -12.10 559.70 207 1405 ---- 582.60B 539.30A 582.60B 542.60 -12.10 554.70 1410 ---- 577.60B 534.30A 577.60B 537.60 -12.10 549.70 1415 ---- 572.60B 529.30A 572.60B 532.60 -12.10 544.70 1420 ---- 567.60B 524.30A 567.60B 527.60 -12.10 539.70 1425 ---- 562.60B 519.20A 562.60B 522.60 -12.10 534.70 1430 ---- 557.60B 514.20A 557.60B 517.60 -12.10 529.70 1435 ---- 552.60B 509.20A 552.60B 512.60 -12.10 524.70 1440 ---- 547.60B 504.20A 547.60B 507.60 -12.10 519.70 1445 ---- 542.60B 499.20A 542.60B 502.60 -12.10 514.70 1450 ---- 537.60B 494.20A 537.40B 497.60 -12.10 5 509.70 5 8 1455 ---- 532.60B 489.20A 532.60B 492.60 -12.10 504.70 1460 ---- 527.60B 484.20A 527.60B 487.60 -12.10 499.70 1465 ---- 522.60B 479.20A 522.60B 482.60 -12.10 494.70 1470 ---- 517.60B 474.20A 517.40B 477.60 -12.10 489.70 1475 ---- 512.70B 469.20A 512.70B 472.60 -12.10 484.70 1480 ---- 507.70B 464.20A 507.70B 467.60 -12.10 479.70 1485 ---- 502.70B 459.20A 502.70B 462.60 -12.10 474.70 200 1490 ---- 497.70B 454.20A 497.70B 457.60 -12.10 469.70 1495 ---- 492.70B 449.20A 492.70B 452.60 -12.10 464.70 1500 ---- 487.70B 444.10A 487.70B 447.60 -12.10 459.70 448 1505 ---- 482.70B 439.20A 482.70B 442.60 -12.10 454.70 1510 ---- 477.70B 434.20A 477.70B 437.60 -12.10 449.70 1515 ---- 472.70B 429.20A 472.70B 432.60 -12.10 444.70 1520 ---- 467.70B 424.10A 467.70B 427.60 -12.10 439.70 1525 ---- 462.70B 419.10A 462.70B 422.60 -12.10 434.70 1530 ---- 457.70B 414.10A 457.70B 417.60 -12.10 429.70 1535 ---- 452.70B 409.10A 452.70B 412.60 -12.10 424.70 1540 ---- 447.70B 404.10A 447.70B 407.60 -12.10 419.70 1545 ---- 442.70B 399.10A 442.70B 402.60 -12.10 414.70 1550 ---- 437.80B 394.10A 437.80B 397.60 -12.10 409.70 1555 ---- 432.80B 389.10A 432.80B 392.60 -12.10 404.70 1560 ---- 427.80B 384.10A 427.80B 387.60 -12.10 399.70 1565 ---- 422.80B 379.10A 422.80B 382.60 -12.10 394.70 1570 ---- 417.80B 374.10A 417.80B 377.60 -12.10 389.70 1 1575 ---- 412.80B 369.10A 412.80B 372.60 -12.10 384.70 12 1580 ---- 407.80B 364.10A 407.80B 367.60 -12.10 379.70 1585 ---- 402.80B 359.10A 402.80B 362.60 -12.10 374.70 2 1590 ---- 397.80B 354.10A 397.80B 357.60 -12.10 369.70 2 1595 ---- 392.80B 349.00A 392.80B 352.60 -12.10 364.70 1600 ---- 387.80B 342.90A 387.80B 347.60 -12.10 359.70 44 1605 ---- 382.80B 339.10A 382.80B 342.60 -12.20 354.80 6 1610 ---- 377.80B 334.10A 377.80B 337.70 -12.10 349.80 1615 ---- 372.90B 329.10A 372.90B 332.70 -12.10 344.80 2 1620 ---- 367.90B 324.20A 367.90B 327.80 -12.10 339.90 1625 ---- 366.60B 318.20A 366.60B 322.80 -12.10 334.90 7 1630 ---- 358.00B 314.30A 358.00B 317.90 -12.10 330.00 1 1635 ---- 353.00B 309.50A 352.80B 312.90 -12.10 325.00 1640 ---- 348.10B 304.60A 348.10B 308.00 -12.10 320.10 1 1645 ---- 343.20B 299.60A 343.20B 303.10 -12.10 315.20 1650 ---- 341.80B 293.70A 341.80B 298.20 -12.10 310.30 14 1655 ---- 333.30B 289.90A 333.30B 293.30 -12.10 305.40 1660 ---- 328.40B 285.00A 328.40B 288.50 -12.10 300.60 50 1665 ---- 323.50B 280.20A 323.50B 283.60 -12.10 295.70 30 1670 ---- 318.60B 275.30A 318.60B 278.80 -12.00 290.80 91 1675 ---- 317.20B 269.40A 317.20B 273.90 -12.10 286.00 314 1680 ---- 308.90B 265.70A 308.90B 269.10 -12.00 281.10 3 1685 ---- 304.00B 260.80A 304.00B 264.30 -12.00 276.30 11 1690 ---- 299.10B 256.00A 299.10B 259.50 -12.00 271.50 9 1695 ---- 294.30B 251.30A 294.30B 254.70 -12.00 266.70 5 1700 ---- 292.80B 245.50A 292.80B 249.90 -12.10 10 262.00 749 1705 ---- 284.60B 241.80A 284.60B 245.20 -12.00 257.20 3 1710 ---- 279.80B 237.10A 279.80B 240.50 -12.00 252.50 4 1715 ---- 275.00B 232.40A 275.00B 235.80 -11.90 247.70 6 1720 ---- 270.20B 227.80A 270.20B 231.10 -11.90 243.00 10 1725 ---- 268.80B 222.10A 268.80B 226.40 -11.90 238.30 94 1730 ---- 260.70B 218.40A 260.60B 221.80 -11.90 233.70 8 1735 ---- 256.00B 213.80A 256.00B 217.10 -11.90 229.00 201 1740 ---- 251.20B 209.30A 251.20B 212.50 -11.90 224.40 1 1745 ---- 246.50B 204.70A 246.50B 208.00 -11.80 219.80 22 1750 ---- 245.00B 199.20A 245.00B 203.40 -11.90 215.30 1058 1755 ---- 237.20B 194.80A 237.20B 198.90 -11.80 210.70 1 1760 ---- 232.60B 190.30A 232.60B 194.40 -11.80 206.20 30 1765 ---- 227.90B 185.90A 227.90B 190.00 -11.70 201.70 24 1770 ---- 223.30B 181.50A 223.30B 185.60 -11.70 197.30 4 1775 184.00 221.80B 177.10A 177.10A 181.20 -11.70 2 192.90 226 1780 ---- 214.20B 172.80A 214.20B 176.80 -11.70 188.50 2 1785 ---- 211.60B 168.50A 211.60B 172.50 -11.60 184.10 1790 ---- 208.20B 164.20A 208.20B 168.20 -11.60 179.80 11 1795 ---- 203.70B 160.00A 203.70B 164.00 -11.50 175.50 1 1800 ---- 199.10B 155.80A 199.10B 159.80 -11.40 171.20 1641 1805 ---- 194.70B 151.70A 194.70B 155.60 -11.40 167.00 14 1810 ---- 190.30B 147.70A 190.30B 151.50 -11.30 162.80 46 1815 ---- 185.90B 143.60A 185.80B 147.40 -11.30 158.70 40 1820 ---- 181.60B 139.70A 181.60B 143.40 -11.20 154.60 59 1825 ---- 177.30B 135.80A 177.20B 139.50 -11.00 150.50 240 1830 ---- 173.00B 131.80A 173.00B 135.50 -11.00 146.50 50 1835 ---- 168.80B 128.00A 168.80B 131.70 -10.80 142.50 1840 ---- 164.60B 124.20A 164.60B 127.80 -10.80 138.60 32 1845 ---- 160.40B 120.50A 160.40B 124.10 -10.70 134.80 10 1850 ---- 156.30B 116.80A 156.30B 120.40 -10.60 5 131.00 5 3377 1855 ---- 152.20B 113.30A 152.20B 116.70 -10.50 127.20 7 1860 ---- 148.20B 109.70A 148.20B 113.20 -10.30 123.50 140 1865 ---- 144.20B 106.30A 144.20B 109.60 -10.30 119.90 22 1870 ---- 140.30B 102.90A 140.30B 106.20 -10.10 116.30 1 164 1875 ---- 136.40B 99.60A 136.40B 102.80 -9.90 112.70 201 1880 ---- 132.60B 96.30A 132.60B 99.40 -9.80 109.20 14 1885 ---- 128.90B 93.20A 128.90B 96.20 -9.70 105.90 71 1890 ---- 125.20B 90.00A 125.20B 93.00 -9.60 102.60 20 1895 ---- 121.50B 87.00A 121.50B 89.90 -9.50 99.40 12 1900 84.80 118.00B 84.10A 84.10A 86.90 -9.40 42 96.30 101 2847 1905 ---- 114.40B 81.20A 114.40B 83.90 -9.30 93.20 14 1910 ---- 111.00B 78.30A 111.00B 81.10 -9.00 90.10 65 1915 ---- 107.60B 75.60A 107.60B 78.20 -8.90 87.10 109 1920 92.30 104.30B 72.90A 72.90A 75.50 -8.70 2 84.20 14 1925 ---- 101.00B 70.40A 101.00B 72.80 -8.50 81.30 610 1930 ---- 97.80B 67.80A 97.80B 70.20 -8.30 78.50 127 1935 ---- 94.70B 65.40A 94.70B 67.70 -8.20 75.90 28 1940 ---- 91.70B 63.00A 91.70B 65.30 -8.00 9 73.30 79 1945 ---- 88.70B 60.70A 88.70B 62.90 -7.90 70.80 30 1950 81.80 85.80B 58.50A 85.80B 60.70 -7.60 33 68.30 310 6666 1955 ---- 82.90B 56.30A 82.90B 58.50 -7.40 4 65.90 112 1960 56.30 80.20B 54.20A 58.00B 56.40 -7.10 12 63.50 60 1965 54.30 77.50B 52.20A 55.90B 54.30 -6.90 2 61.20 126 1970 ---- 74.80B 50.20A 74.80B 52.30 -6.70 59.00 485 1975 52.90 72.30B 48.30A 52.00B 50.40 -6.50 15 56.90 4 288 1980 66.90 69.80B 46.50A 53.10B 48.50 -6.30 22 54.80 20 72 1985 ---- 67.40B 44.70A 67.40B 46.70 -6.10 52.80 1990 44.90 65.10B 43.00A 46.40B 44.90 -6.00 35 50.90 1 4 1995 56.70 62.80B 41.40A 41.40A 43.20 -5.80 1 49.00 2000 54.80 60.70B 39.90A 39.90A 41.60 -5.60 636 47.20 6 11023 2005 51.50 58.50B 38.30A 52.60B 40.00 -5.50 1 45.50 33 102 2010 54.80 56.50B 36.90A 36.90A 38.50 -5.30 19 43.80 54 86 2015 47.80 54.50B 35.50A 48.90B 37.00 -5.20 8 42.20 74 2020 46.10 52.50B 34.10A 47.10B 35.60 -5.00 1 40.60 30 688 2025 34.30 50.60B 32.90A 35.40B 34.30 -4.90 13 39.20 215 2030 ---- 48.80B 31.60A 48.80B 33.00 -4.70 37.70 5 2035 33.70 47.10B 30.40A 35.00B 31.70 -4.60 3 36.30 4 2040 ---- 45.40B 29.30A 45.40B 30.50 -4.50 35.00 7 2045 ---- 43.70B 28.10A 43.70B 29.40 -4.30 33.70 16 2050 ---- 42.20B 27.10A 42.20B 28.30 -4.20 3940 32.50 16 4569 2055 38.50 40.60B 26.10A 26.10A 27.20 -4.10 3 31.30 2 60 2060 37.10 39.20B 25.10A 25.10A 26.20 -3.90 3 30.10 57 2065 24.20 37.80B 24.10A 24.30B 25.20 -3.80 5 29.00 8 2070 ---- 36.40B 23.20A 36.40B 24.30 -3.70 28.00 124 2075 28.70 35.10B 22.40A 22.40A 23.40 -3.50 47 26.90 2 1107 2080 27.70 33.80B 21.50A 22.80B 22.50 -3.50 16 26.00 845 855 2085 32.00 32.60B 20.70A 22.00B 21.70 -3.30 53 25.00 52 2090 28.70 31.40B 20.00A 20.00A 20.90 -3.20 12 24.10 4 21 2095 20.20 30.30B 19.20A 20.70B 20.10 -3.10 5 23.20 59 2100 28.80 29.20B 18.60A 21.30B 19.40 -3.00 510 22.40 15 2525 2105 ---- 28.10B 17.90A 28.10B 18.70 -2.90 21.60 13 2110 ---- 27.10B 17.20A 27.10B 18.00 -2.80 20.80 12 2115 18.70 26.20B 16.60A 19.10B 17.30 -2.70 46 20.00 41 2120 17.70 25.20B 16.00A 18.40B 16.70 -2.60 5 19.30 17 2125 17.20 24.40B 15.50A 17.70B 16.10 -2.50 7 18.60 185 2556 2130 23.10 23.40B 14.90A 14.90A 15.50 -2.50 57 18.00 10 2135 15.90 22.60B 14.40A 16.50B 14.90 -2.40 21 17.30 116 2140 21.50 21.90B 13.90A 13.90A 14.40 -2.30 84 16.70 163 2145 14.80 21.10B 13.40A 14.00B 13.90 -2.20 8 16.10 8 2150 20.00 20.30B 12.90A 14.80B 13.40 -2.10 87 15.50 69 7038 2155 ---- 19.50B 12.50A 19.50B 12.90 -2.10 15.00 9 2160 ---- 18.90B 12.10A 18.90B 12.50 -2.00 14.50 8 10 2165 ---- 18.30B 11.70A 18.30B 12.00 -2.00 14.00 63 2170 12.40 17.60B 11.30A 11.30A 11.60 -1.90 6 13.50 1 87 2175 ---- 16.90B 10.90A 16.90B 11.20 -1.80 13.00 301 2180 ---- 16.30B 10.50A 16.30B 10.80 -1.80 12.60 27 2185 11.40 15.80B 10.20A 10.70B 10.50 -1.70 10 12.20 40 2190 ---- 15.20B 9.80A 15.20B 10.10 -1.70 11.80 81 2195 ---- 14.80B 9.50A 14.80B 9.80 -1.60 11.40 26 2200 13.60 14.20B 9.20 9.20 9.40 -1.60 179 11.00 167 4841 2205 ---- 13.70B 8.90A 13.70B 9.10 -1.50 10.60 2210 ---- 13.30B 8.60A 13.30B 8.80 -1.50 10.30 2 2215 ---- 12.80B 8.30A 12.80B 8.50 -1.40 60 9.90 44 2220 ---- 12.40B 8.00A 12.40B 8.30 -1.30 9.60 37 2225 8.80 11.90B 7.80A 7.80A 8.00 -1.30 12 9.30 97 177 2230 ---- 11.50B 7.50A 11.50B 7.70 -1.30 9.00 75 2235 7.30 11.10B 7.10 7.10 7.50 -1.20 3 8.70 19 2240 7.10 10.80B 6.90 6.90 7.20 -1.20 27 8.40 31 2245 ---- 10.40B 6.80A 10.40B 7.00 -1.20 2 8.20 2 1792 2250 9.20 10.00B 6.50 6.50 6.80 -1.10 4460 7.90 1959 2255 ---- 9.80B 6.40A 9.80B 6.60 -1.10 6 7.70 1 2260 ---- 9.40B 6.20A 9.40B 6.40 -1.00 7.40 1 2265 ---- 9.10B 6.00A 9.10B 6.10 -1.10 7.20 3 2270 ---- 8.80B 5.80A 8.80B 6.00 -1.00 7.00 1 37 2275 6.40 8.50B 5.70A 5.70A 5.80 -1.00 7 6.80 1 173 2280 ---- 8.30B 5.50A 8.30B 5.60 -.90 6.50 2285 ---- 7.90B 5.30A 7.90B 5.40 -.90 6.30 6 2290 5.80 7.70B 5.20A 5.20A 5.20 -1.00 2 6.20 1 1 2295 ---- 7.40B 5.00A 7.40B 5.10 -.90 6.00 5 2300 7.20 7.20 4.80 4.90 4.90 -.90 279 5.80 117 4819 2305 ---- 7.00B 4.70A 7.00B 4.80 -.80 5.60 2310 ---- 6.80B 4.60A 6.80B 4.60 -.90 1 5.50 15 2315 ---- 6.60B 4.50A 6.60B 4.50 -.80 4 5.30 5 5 2320 ---- 6.40B 4.30A 6.40B 4.40 -.80 5.20 2 2325 ---- 6.20B 4.20A 6.20B 4.20 -.80 1 5.00 1 41 2330 ---- 6.00B 4.10A 6.00B 4.10 -.80 1 4.90 2 2335 4.30 5.80B 3.90A 3.90A 4.00 -.70 174 4.70 14 2340 ---- 5.60B 3.80A 5.60B 3.90 -.70 4.60 1 2350 5.10 5.30B 3.60A 3.60A 3.60 -.80 44 4.40 3 90 2360 ---- 5.00B 3.40A 5.00B 3.40 -.70 4.10 29 2370 ---- 4.70B 3.20A 4.70B 3.20 -.70 6 3.90 14 2375 ---- 4.60B 3.20A 4.60B 3.20 -.60 4 3.80 1 28 2380 4.10 4.60 3.10A 3.10A 3.10 -.60 79 3.70 3 2390 ---- 4.20B 2.90A 4.20B 2.90 -.60 3.50 3 2400 3.80 4.10B 2.80A 2.80A 2.70 -.60 22 3.30 18 946 2410 ---- 3.80B 2.60A 3.80B 2.60 -.60 1 3.20 1 2420 ---- 3.60B 2.50A 3.60B 2.50 -.50 2 3.00 2 13 2425 ---- 3.50B 2.40A 3.50B 2.40 -.50 2 2.90 2 17 2430 ---- 3.40B 2.40A 3.40B 2.30 -.60 1 2.90 2 5 2440 ---- 3.20B 2.20A 3.20B 2.20 -.50 2.70 4 13 2450 2.80 3.00B 2.10 2.10 2.10 -.50 516 2.60 12 67 2475 ---- 2.70B 1.90A 2.70B 1.90 -.40 10 2.30 3 10 2500 1.60 2.30B 1.60 1.60 1.60 -.40 67 2.00 18 1538 2525 ---- 2.10B 1.50A 2.10B 1.50 -.30 1.80 1 2550 1.30 1.80B 1.30 1.30 1.30 -.30 41 1.60 55 2575 1.70 1.70 1.20A 1.20A 1.20 -.20 164 1.40 9 2600 ---- 1.50B 1.10A 1.50B 1.10 -.20 50 1.30 1378 2625 ---- 1.30B 1.00A 1.30B 1.00 -.20 1.20 80 2700 ---- 1.00B .80A 1.00B .70 -.20 .90 856 2850 ---- ---- ---- ---- .50 -.10 .60 68 2900 ---- .60B ---- .60B .50 UNCH .50 20 3000 ---- .50B ---- .50B .40 UNCH .40 1998 850 ---- 1136.90B 1094.90A 1136.90B 1097.60 -12.10 1109.70 875 ---- 1111.90B 1069.90A 1111.90B 1072.60 -12.10 1084.70 900 ---- 1087.00B 1044.90A 1087.00B 1047.60 -12.10 1059.70 925 ---- 1062.00B 1019.90A 1062.00B 1022.60 -12.10 1034.70 950 ---- 1037.00B 994.80A 1037.00B 997.60 -12.10 1009.70 975 ---- 1012.00B 969.80A 1012.00B 972.60 -12.10 984.70 OG JLY23 Gold Option CALL 1200 ---- 804.20B 761.90A 804.10B 764.70 -12.20 776.90 1225 ---- 779.10B 736.80A 779.10B 739.70 -12.20 751.90 1250 ---- 754.30B 711.80A 754.20B 714.70 -12.20 726.90 1275 ---- 729.30B 686.70A 729.20B 689.70 -12.20 701.90 1300 ---- 704.40B 661.70A 704.30B 664.70 -12.20 676.90 2 1325 ---- 679.40B 636.70A 679.30B 639.70 -12.20 651.90 1350 ---- 654.50B 611.60A 654.40B 614.70 -12.20 626.90 1375 ---- 629.50B 586.60A 629.40B 589.70 -12.20 601.90 1390 ---- 614.50B 571.60A 614.40B 574.70 -12.20 586.90 1400 ---- 604.60B 561.50A 604.50B 564.70 -12.20 576.90 1410 ---- 594.50B 551.50A 594.40B 554.70 -12.20 566.90 1420 ---- 584.60B 541.50A 584.50B 544.70 -12.20 556.90 1425 ---- 579.60B 536.50A 579.50B 539.70 -12.20 551.90 1430 ---- 574.60B 531.50A 574.50B 534.70 -12.20 546.90 2 1440 ---- 564.60B 521.50A 564.50B 524.70 -12.20 536.90 1450 ---- 554.60B 511.40A 554.50B 514.70 -12.20 526.90 1460 ---- 544.60B 501.50A 544.50B 504.70 -12.20 516.90 1470 ---- 534.60B 491.40A 534.50B 494.70 -12.20 506.90 1475 ---- 529.70B 486.40A 529.60B 489.70 -12.20 501.90 1480 ---- 524.70B 481.40A 524.60B 484.70 -12.20 496.90 1 1490 ---- 514.70B 471.40A 514.60B 474.70 -12.20 486.90 1 1495 ---- 509.70B 466.40A 509.60B 469.70 -12.20 481.90 1500 ---- 504.70B 461.30A 504.60B 464.70 -12.20 476.90 16 1505 ---- 499.70B 456.40A 499.60B 459.70 -12.20 471.90 1510 ---- 494.70B 451.40A 494.60B 454.70 -12.20 466.90 1 1515 ---- 489.70B 446.40A 489.60B 449.70 -12.20 461.90 1520 ---- 484.70B 441.40A 484.60B 444.70 -12.20 456.90 1525 ---- 479.70B 436.40A 479.60B 439.70 -12.20 451.90 1530 ---- 474.70B 431.30A 474.60B 434.70 -12.20 446.90 1 1535 ---- 469.70B 426.30A 469.60B 429.70 -12.20 441.90 1540 ---- 464.80B 421.30A 464.70B 424.70 -12.20 436.90 1545 ---- 459.80B 416.30A 459.70B 419.70 -12.20 431.90 1550 ---- 454.80B 411.30A 454.70B 414.70 -12.20 426.90 1555 ---- 449.80B 406.30A 449.70B 409.70 -12.20 421.90 1560 ---- 444.80B 401.30A 444.70B 404.70 -12.20 416.90 1565 ---- 439.80B 396.30A 439.70B 399.70 -12.20 411.90 1 1570 ---- 434.80B 391.30A 434.70B 394.70 -12.20 406.90 1575 ---- 429.80B 384.70A 429.70B 389.70 -12.20 401.90 1580 ---- 424.80B 381.30A 424.70B 384.70 -12.20 396.90 1585 ---- 419.90B 376.30A 419.80B 379.70 -12.20 391.90 1590 ---- 414.90B 371.40A 414.80B 374.70 -12.20 386.90 1595 ---- 409.90B 366.40A 409.80B 369.80 -12.20 382.00 1600 ---- 408.60B 360.00A 408.60B 364.80 -12.20 377.00 1605 ---- 399.80B 356.60A 399.70B 359.90 -12.20 372.10 1610 ---- 395.00B 351.70A 394.90B 354.90 -12.20 367.10 1615 ---- 390.10B 346.70A 390.00B 350.00 -12.20 362.20 1620 ---- 385.10B 341.70A 385.00B 345.10 -12.20 357.30 1625 345.90 383.80B 335.50A 335.50A 340.20 -12.20 1 352.40 3 1630 ---- 375.30B 331.90A 375.20B 335.30 -12.20 347.50 1635 ---- 370.40B 327.10A 370.30B 330.40 -12.20 342.60 1640 ---- 365.50B 322.30A 365.40B 325.50 -12.20 337.70 1645 ---- 360.60B 317.30A 360.50B 320.60 -12.30 332.90 1650 335.50 359.20B 311.20A 326.30B 315.80 -12.20 3 328.00 3 1655 ---- 350.80B 307.70A 350.70B 311.00 -12.20 323.20 1660 ---- 346.10B 302.90A 346.00B 306.10 -12.30 318.40 1665 ---- 341.20B 298.10A 341.00B 301.30 -12.30 313.60 1670 ---- 336.30B 293.30A 336.20B 296.50 -12.30 308.80 1 1675 330.50 334.80B 287.30A 287.30A 291.80 -12.20 1 304.00 1 1680 ---- 326.70B 283.70A 326.60B 287.00 -12.20 299.20 30 1685 ---- 321.90B 279.00A 321.70B 282.20 -12.30 294.50 1 1690 ---- 317.10B 274.30A 316.90B 277.50 -12.20 289.70 1695 ---- 312.30B 269.60A 312.10B 272.80 -12.20 285.00 1700 ---- 310.70B 263.70A 310.70B 268.10 -12.20 280.30 9 1705 ---- 302.70B 260.30A 302.60B 263.40 -12.20 275.60 1710 ---- 298.00B 255.60A 297.90B 258.80 -12.20 271.00 1715 ---- 293.20B 250.90A 293.10B 254.20 -12.10 266.30 1720 ---- 288.50B 246.30A 288.40B 249.60 -12.10 261.70 1725 ---- 286.90B 240.60A 286.90B 245.00 -12.00 257.00 1730 ---- 279.10B 237.20A 278.90B 240.40 -12.00 252.40 1735 ---- 274.50B 231.50A 274.40B 235.90 -12.00 247.90 1 1740 ---- 269.80B 227.00A 269.70B 231.30 -12.00 243.30 1745 ---- 265.20B 222.50A 265.10B 226.80 -12.00 238.80 1750 231.70 263.50B 218.00A 218.00A 222.40 -11.90 1 234.30 314 1755 ---- 256.00B 213.60A 255.90B 217.90 -11.90 229.80 1760 ---- 251.40B 209.20A 251.20B 213.50 -11.80 225.30 1765 ---- 246.90B 204.90A 246.80B 209.10 -11.80 220.90 21 1770 ---- 242.40B 200.50A 242.30B 204.70 -11.80 216.50 1 1775 ---- 240.70B 196.20A 240.70B 200.40 -11.70 212.10 30 1780 ---- 236.10B 191.90A 236.10B 196.10 -11.70 207.80 1 1785 ---- 231.70B 187.70A 231.70B 191.80 -11.70 203.50 19 1790 ---- 227.20B 183.50A 227.20B 187.60 -11.60 199.20 2 1795 ---- 222.80B 179.30A 222.80B 183.40 -11.60 195.00 1800 ---- 218.30B 175.20A 218.30B 179.20 -11.60 190.80 170 1805 ---- 214.00B 171.10A 214.00B 175.10 -11.50 186.60 1 1810 ---- 209.60B 167.10A 209.60B 171.00 -11.50 182.50 1 1815 ---- 205.30B 163.10A 205.30B 167.00 -11.40 178.40 6 1820 ---- 201.00B 159.20A 201.00B 163.00 -11.40 174.40 1 1825 ---- 196.80B 155.20A 196.80B 159.10 -11.30 170.40 1830 ---- 192.60B 151.40A 192.60B 155.20 -11.20 166.40 1835 ---- 188.40B 147.60A 188.40B 151.30 -11.20 162.50 1840 ---- 184.20B 143.80A 184.20B 147.50 -11.10 158.60 14 1845 ---- 180.10B 140.10A 180.10B 143.80 -10.90 154.70 1850 ---- 176.10B 136.50A 176.10B 140.10 -10.80 150.90 482 1855 ---- 172.10B 132.90A 172.10B 136.40 -10.80 147.20 1860 ---- 168.10B 129.30A 168.10B 132.80 -10.70 143.50 66 1865 ---- 164.10B 125.80A 164.10B 129.30 -10.50 139.80 113 1870 ---- 160.20B 122.40A 160.20B 125.80 -10.50 136.30 1875 ---- 156.40B 119.00A 156.40B 122.40 -10.30 132.70 1880 ---- 152.60B 115.70A 152.60B 119.00 -10.20 129.20 2 1885 ---- 148.90B 112.50A 148.90B 115.70 -10.10 125.80 2 1890 ---- 145.20B 109.30A 145.20B 112.50 -9.90 122.40 203 1895 ---- 141.50B 106.10A 141.50B 109.30 -9.80 119.10 1900 103.80 137.90B 103.10A 103.10A 106.20 -9.60 16 115.80 353 1905 ---- 134.40B 100.10A 134.40B 103.10 -9.50 112.60 10 1910 ---- 130.90B 97.20A 130.90B 100.10 -9.40 109.50 1915 ---- 127.50B 94.30A 127.50B 97.20 -9.30 106.50 1920 ---- 124.10B 91.50A 124.10B 94.30 -9.10 103.40 1925 ---- 120.80B 88.80A 120.80B 91.50 -9.00 100.50 255 1930 ---- 117.60B 86.10A 117.60B 88.80 -8.80 97.60 13 1935 ---- 114.40B 83.50A 114.40B 86.10 -8.70 94.80 1940 ---- 111.30B 81.00A 111.30B 83.50 -8.60 6 92.10 27 1945 ---- 108.20B 78.50A 108.20B 81.00 -8.40 89.40 2 1950 103.00 105.30B 76.10A 76.10A 78.50 -8.20 2 86.70 1301 1955 ---- 102.20B 73.70A 102.20B 76.10 -8.10 84.20 1 1960 ---- 99.40B 71.40A 99.40B 73.80 -7.90 81.70 1965 ---- 96.60B 69.20A 96.50B 71.50 -7.70 79.20 1 1970 ---- 93.80B 67.10A 93.80B 69.30 -7.50 76.80 17 1975 ---- 91.10B 65.00A 91.10B 67.10 -7.40 3 74.50 232 1980 ---- 88.50B 62.90A 88.50B 65.00 -7.30 72.30 31 1985 ---- 85.90B 61.00A 85.90B 63.00 -7.10 70.10 24 1990 ---- 83.40B 59.00A 83.40B 61.00 -6.90 67.90 6 1995 ---- 81.00B 57.20A 80.90B 59.10 -6.70 65.80 11 2000 ---- 78.60B 55.40A 78.50B 57.20 -6.60 63.80 1013 2005 ---- 76.30B 53.60A 76.20B 55.40 -6.40 61.80 2010 ---- 74.00B 51.90A 74.00B 53.70 -6.20 59.90 1 2015 ---- 71.80B 50.30A 71.80B 52.00 -6.10 58.10 2020 ---- 69.70B 48.70A 69.70B 50.30 -6.00 56.30 2025 ---- 67.60B 47.20A 67.60B 48.80 -5.70 54.50 3 2030 ---- 65.60B 45.70A 65.60B 47.20 -5.60 52.80 2035 ---- 63.60B 44.20A 63.60B 45.70 -5.50 51.20 1 2040 ---- 61.70B 42.90A 61.70B 44.30 -5.30 49.60 3 2045 ---- 59.90B 41.50A 59.90B 42.90 -5.20 48.10 2050 ---- 58.10B 40.20A 58.10B 41.60 -5.00 46.60 90 2055 ---- 56.30B 38.90A 56.30B 40.30 -4.90 45.20 12 2060 ---- 54.60B 37.70A 54.60B 39.00 -4.80 43.80 7 2065 ---- 53.00B 36.50A 53.00B 37.80 -4.60 42.40 12 2070 ---- 51.40B 35.40A 51.40B 36.60 -4.50 41.10 6 2075 ---- 49.80B 34.30A 49.80B 35.50 -4.40 39.90 87 2080 ---- 48.30B 33.20A 48.30B 34.40 -4.30 38.70 885 2085 ---- 46.90B 32.20A 46.90B 33.30 -4.20 6 37.50 6 2090 ---- 45.40B 31.20A 45.40B 32.30 -4.10 36.40 2095 ---- 44.10B 30.20A 44.10B 31.30 -4.00 35.30 1 2100 31.90 42.70B 29.30A 33.00B 30.40 -3.80 5 34.20 5 740 2105 ---- 41.40B 28.40A 41.40B 29.40 -3.80 33.20 1 2110 ---- 40.20B 27.50A 40.20B 28.50 -3.70 32.20 14 2115 ---- 39.00B 26.70A 39.00B 27.70 -3.50 31.20 1 2120 ---- 37.90B 25.90A 37.90B 26.80 -3.50 30.30 2125 ---- 36.70B 25.10A 36.70B 26.00 -3.40 29.40 36 2130 ---- 35.60B 24.40A 35.60B 25.30 -3.20 28.50 2 2135 ---- 34.60B 23.60A 34.60B 24.50 -3.20 27.70 2140 ---- 33.60B 22.90A 33.60B 23.80 -3.10 26.90 93 2145 ---- 32.60B 22.30A 32.60B 23.10 -3.00 26.10 2150 30.90 31.70B 21.60A 21.60A 22.40 -3.00 9 25.40 1979 2155 ---- 30.70B 21.00A 30.70B 21.70 -2.90 24.60 1 2160 ---- 29.80B 20.40A 29.80B 21.10 -2.80 23.90 5 2165 ---- 28.90B 19.80A 28.90B 20.50 -2.70 23.20 1 2170 ---- 28.10B 19.20A 28.10B 19.90 -2.70 22.60 1 2175 ---- 27.30B 18.70A 27.30B 19.30 -2.60 12 21.90 30 2180 ---- 26.50B 18.10A 26.50B 18.80 -2.50 21.30 2185 ---- 25.70B 17.60A 25.70B 18.20 -2.50 20.70 1 2190 ---- 25.00B 17.10A 25.00B 17.70 -2.40 20.10 2195 ---- 24.30B 16.70A 24.30B 17.20 -2.40 19.60 26 2200 ---- 23.60B 16.20A 23.60B 16.70 -2.30 8 19.00 417 2205 ---- 22.90B 15.70A 22.90B 16.20 -2.30 18.50 4 2210 ---- 22.30B 15.30A 22.30B 15.80 -2.20 18.00 2215 ---- 21.70B 14.90A 21.70B 15.30 -2.20 17.50 16 2220 ---- 21.10B 14.50A 21.10B 14.90 -2.10 17.00 50 2225 ---- 20.50B 14.10A 20.50B 14.50 -2.10 16.60 39 2230 ---- 19.90B 13.70A 19.90B 14.10 -2.00 16.10 29 2235 ---- 19.30B 13.30A 19.30B 13.70 -2.00 15.70 2240 ---- 18.80B 13.00A 18.80B 13.30 -2.00 15.30 1 2245 ---- 18.30B 12.70A 18.30B 13.00 -1.90 14.90 2250 ---- 17.80B 12.30A 17.80B 12.60 -1.90 14.50 319 2255 ---- 17.30B 12.00A 17.30B 12.30 -1.80 14.10 2260 ---- 16.80B 11.70A 16.80B 11.90 -1.80 13.70 2265 ---- 16.40B 11.40A 16.40B 11.60 -1.80 13.40 1 2270 ---- 15.90B 11.10A 15.90B 11.30 -1.70 13.00 6 2275 12.00 15.50B 10.70 10.70 11.00 -1.70 3 12.70 7 2280 ---- 15.10B 10.50A 15.10B 10.70 -1.60 12.30 1 2290 ---- 14.30B 10.00A 14.30B 10.20 -1.50 11.70 2300 ---- 13.50B 9.50A 13.50B 9.60 -1.50 8 11.10 6 4329 2310 ---- 12.80B 9.00A 12.80B 9.10 -1.50 10.60 2320 8.60 12.20B 8.60 8.70B 8.70 -1.30 58 10.00 1 2325 ---- 11.80B 8.40A 11.80B 8.50 -1.30 1 9.80 11 2330 ---- 11.50B 8.20A 11.50B 8.30 -1.30 1 9.60 1 3 2340 ---- 10.90B 7.80A 10.90B 7.90 -1.20 9.10 2 2350 7.50 10.40B 7.40A 7.60B 7.50 -1.20 20 8.70 2 12 2360 ---- 9.90B 7.10A 9.90B 7.10 -1.10 8.20 2 2370 ---- 9.40B 6.70A 9.40B 6.80 -1.10 7.90 14 2375 ---- 9.20B 6.60A 9.20B 6.60 -1.10 7.70 2380 6.50 8.90B 6.40A 6.40A 6.50 -1.00 35 7.50 22 2400 ---- 8.10B 5.80A 8.10B 5.90 -.90 3 6.80 3 261 2425 ---- 7.20B 5.20A 7.20B 5.20 -.90 6.10 1 2450 ---- 6.40B 4.70A 6.40B 4.70 -.70 1 5.40 1 50 2475 ---- 5.70B 4.20A 5.70B 4.20 -.70 4.90 10 10 2500 ---- 5.10B 3.80A 5.10B 3.80 -.60 4.40 794 2525 ---- 4.60B 3.40A 4.60B 3.40 -.50 3.90 2550 ---- 4.20B 3.10A 4.20B 3.10 -.50 3.60 1 11 2575 ---- 3.80B 2.80A 3.80B 2.80 -.40 2 3.20 9 2700 2.40 2.50 1.80 1.80 1.80 -.30 40 2.10 230 OG AUG23 Gold Option CALL 1200 ---- 803.60B 761.80A 803.50B 764.70 -12.20 776.90 1225 ---- 778.60B 736.80A 778.50B 739.70 -12.20 751.90 1250 ---- 753.70B 711.70A 753.60B 714.70 -12.20 726.90 1275 ---- 728.80B 686.70A 728.70B 689.70 -12.20 701.90 1300 ---- 703.80B 661.70A 703.70B 664.70 -12.20 676.90 1325 ---- 678.80B 636.70A 678.70B 639.70 -12.20 651.90 1350 ---- 653.90B 611.60A 653.80B 614.70 -12.20 626.90 1375 ---- 629.00B 586.60A 628.90B 589.70 -12.20 601.90 1390 ---- 614.00B 571.60A 613.90B 574.70 -12.20 586.90 1400 ---- 604.10B 561.50A 603.80B 564.70 -12.20 576.90 1410 ---- 594.00B 551.50A 593.90B 554.70 -12.20 566.90 1420 ---- 584.10B 541.50A 584.00B 544.70 -12.20 556.90 1425 ---- 579.10B 536.50A 579.00B 539.70 -12.20 551.90 1430 ---- 574.10B 531.50A 574.00B 534.70 -12.20 546.90 1440 ---- 564.10B 521.50A 564.00B 524.70 -12.20 536.90 1450 ---- 554.20B 511.50A 554.10B 514.70 -12.20 526.90 1460 ---- 544.20B 501.50A 544.10B 504.70 -12.20 516.90 1470 ---- 534.20B 491.50A 534.10B 494.70 -12.20 506.90 1475 ---- 529.30B 486.50A 529.20B 489.70 -12.20 501.90 1480 ---- 524.30B 481.50A 524.20B 484.70 -12.20 496.90 1490 ---- 514.30B 471.50A 514.20B 474.70 -12.20 486.90 1495 ---- 509.30B 466.50A 509.20B 469.70 -12.20 481.90 1500 ---- 504.30B 461.50A 504.20B 464.70 -12.20 476.90 17 1505 ---- 499.30B 456.50A 499.20B 459.70 -12.20 471.90 1510 ---- 494.30B 451.50A 494.20B 454.70 -12.20 466.90 1515 ---- 489.30B 446.50A 489.20B 449.70 -12.20 461.90 1520 ---- 484.40B 441.50A 484.30B 444.70 -12.20 456.90 1525 ---- 479.40B 436.50A 479.30B 439.70 -12.20 451.90 1530 ---- 474.40B 431.50A 474.30B 434.70 -12.20 446.90 1535 ---- 469.50B 426.50A 469.40B 429.70 -12.20 441.90 1540 ---- 464.50B 421.50A 464.40B 424.70 -12.20 436.90 1545 ---- 459.50B 416.50A 459.40B 419.70 -12.20 431.90 1550 ---- 454.50B 409.70A 454.40B 414.70 -12.20 426.90 2 1555 ---- 449.50B 406.50A 449.40B 409.70 -12.20 421.90 1560 ---- 444.50B 401.60A 444.40B 404.70 -12.20 416.90 1565 ---- 439.60B 396.60A 439.50B 399.80 -12.20 412.00 1570 ---- 434.60B 391.70A 434.50B 394.80 -12.20 407.00 1575 ---- 433.60B 385.10A 433.60B 389.90 -12.10 402.00 1 1580 ---- 424.70B 381.90A 424.60B 384.90 -12.20 397.10 1585 ---- 419.60B 376.90A 419.50B 380.00 -12.20 392.20 1590 ---- 414.80B 372.00A 414.70B 375.10 -12.20 387.30 1595 ---- 409.90B 367.10A 409.80B 370.10 -12.30 382.40 1600 ---- 408.80B 360.60A 408.70B 365.20 -12.30 377.50 17 1605 ---- 400.10B 357.30A 400.00B 360.40 -12.20 372.60 1610 ---- 395.20B 352.40A 395.10B 355.50 -12.20 367.70 1615 ---- 390.30B 347.50A 390.20B 350.60 -12.20 362.80 1620 ---- 385.40B 342.70A 385.30B 345.80 -12.20 358.00 1625 ---- 384.30B 336.40A 384.30B 340.90 -12.20 353.10 4 1630 ---- 375.60B 333.10A 375.50B 336.10 -12.20 348.30 1635 ---- 370.80B 328.20A 370.70B 331.30 -12.20 343.50 1640 ---- 365.90B 323.50A 365.80B 326.50 -12.20 338.70 1645 ---- 361.10B 318.60A 361.00B 321.70 -12.20 333.90 2 1650 356.00 359.90B 312.50A 312.50A 316.90 -12.20 2 329.10 80 1655 ---- 351.50B 309.10A 351.40B 312.20 -12.10 324.30 1660 ---- 346.80B 304.40A 346.70B 307.40 -12.20 319.60 1665 ---- 342.00B 299.70A 341.90B 302.70 -12.20 314.90 1 1670 ---- 337.20B 295.00A 337.10B 298.00 -12.10 310.10 1 1675 ---- 335.90B 288.90A 335.90B 293.30 -12.10 305.40 1680 ---- 327.70B 285.60A 327.50B 288.60 -12.10 300.70 1685 ---- 322.90B 281.00A 322.70B 283.90 -12.20 296.10 1690 ---- 318.20B 276.30A 318.10B 279.30 -12.10 291.40 1695 ---- 313.50B 271.70A 313.40B 274.70 -12.10 286.80 1700 ---- 312.10B 265.80A 312.10B 270.10 -12.10 282.20 238 1705 ---- 304.20B 262.50A 304.00B 265.50 -12.10 277.60 1710 ---- 299.50B 258.00A 299.40B 260.90 -12.10 273.00 1715 ---- 294.90B 252.20A 294.80B 256.40 -12.00 268.40 1720 ---- 290.20B 247.70A 290.10B 251.90 -12.00 263.90 4 1725 ---- 288.80B 243.20A 288.80B 247.40 -12.00 259.40 1730 ---- 281.00B 238.80A 280.80B 242.90 -12.00 254.90 1735 ---- 276.50B 234.40A 276.40B 238.50 -11.90 250.40 1 1740 ---- 271.90B 230.00A 271.80B 234.10 -11.90 246.00 1745 ---- 267.40B 225.60A 267.30B 229.70 -11.90 241.60 1750 ---- 265.90B 221.30A 265.90B 225.30 -11.90 237.20 420 1755 ---- 261.40B 217.00A 261.40B 221.00 -11.80 232.80 1760 ---- 256.90B 212.70A 256.90B 216.70 -11.80 228.50 1765 ---- 252.40B 208.50A 252.40B 212.40 -11.80 224.20 1770 ---- 247.90B 204.30A 247.90B 208.20 -11.70 219.90 1775 ---- 243.50B 200.10A 243.50B 204.00 -11.70 215.70 815 1780 ---- 239.10B 196.00A 239.10B 199.80 -11.60 211.40 1785 ---- 234.80B 191.90A 234.80B 195.70 -11.60 207.30 1790 ---- 230.40B 187.80A 230.40B 191.60 -11.50 203.10 1795 ---- 226.10B 183.80A 226.10B 187.60 -11.40 199.00 1800 ---- 221.80B 179.80A 221.80B 183.50 -11.40 194.90 36 1805 ---- 217.60B 175.90A 217.60B 179.60 -11.30 190.90 1810 ---- 213.30B 172.00A 213.30B 175.60 -11.30 186.90 1815 ---- 209.20B 168.10A 209.20B 171.70 -11.20 182.90 7 1820 ---- 205.00B 164.30A 205.00B 167.90 -11.10 179.00 1825 ---- 200.90B 160.50A 200.90B 164.10 -11.00 175.10 65 1830 ---- 196.80B 156.80A 196.80B 160.30 -11.00 171.30 1000 1835 ---- 192.80B 153.10A 192.80B 156.60 -10.90 167.50 5 1840 ---- 188.80B 149.50A 188.80B 152.90 -10.80 163.70 1845 ---- 184.80B 145.90A 184.80B 149.30 -10.70 160.00 1850 ---- 180.90B 142.40A 180.90B 145.80 -10.60 156.40 124 1855 ---- 177.00B 139.00A 177.00B 142.30 -10.40 152.70 7 1860 ---- 173.20B 135.50A 173.20B 138.80 -10.40 149.20 1865 ---- 169.40B 132.20A 169.40B 135.40 -10.30 145.70 1870 ---- 165.60B 128.90A 165.60B 132.00 -10.20 142.20 1875 ---- 161.90B 125.60A 161.90B 128.70 -10.10 138.80 5 1880 ---- 158.30B 122.40A 158.30B 125.50 -9.90 135.40 1885 ---- 154.60B 119.30A 154.60B 122.30 -9.80 132.10 9 1890 ---- 151.10B 116.20A 151.10B 119.20 -9.70 128.90 1895 ---- 147.60B 113.20A 147.60B 116.10 -9.60 125.70 1900 ---- 144.10B 110.20A 144.10B 113.10 -9.40 122.50 1405 1905 ---- 140.70B 107.40A 140.70B 110.10 -9.40 119.50 1910 ---- 137.40B 104.50A 137.40B 107.20 -9.20 116.40 1915 ---- 134.10B 101.70A 134.10B 104.40 -9.10 113.50 1 1920 ---- 130.80B 99.00A 130.80B 101.60 -9.00 110.60 1925 ---- 127.60B 96.40A 127.60B 98.90 -8.80 107.70 129 1930 ---- 124.50B 93.80A 124.50B 96.20 -8.70 104.90 1935 ---- 121.40B 91.20A 121.40B 93.60 -8.60 102.20 1940 ---- 118.40B 88.70A 118.40B 91.10 -8.40 99.50 1945 ---- 115.50B 86.30A 115.40B 88.60 -8.30 96.90 20 21 1950 88.60 112.60B 83.90A 92.20B 86.20 -8.10 22 94.30 100 632 1955 ---- 109.70B 81.60A 109.70B 83.80 -8.00 91.80 2 1960 ---- 107.00B 79.40A 106.90B 81.50 -7.90 89.40 300 1965 ---- 104.20B 77.20A 104.10B 79.30 -7.70 87.00 1970 ---- 101.40B 75.00A 101.40B 77.10 -7.50 84.60 8 42 1975 ---- 98.90B 73.00A 98.80B 75.00 -7.40 82.40 302 1980 ---- 96.20B 70.90A 96.20B 72.90 -7.20 80.10 1985 71.30 93.90B 69.00A 69.00A 70.90 -7.10 1 78.00 60 1990 ---- 91.40B 67.00A 91.20B 68.90 -7.00 75.90 30 1995 ---- 89.00B 65.20A 88.80B 67.00 -6.80 5 73.80 15 2000 ---- 86.70B 63.30A 86.50B 65.10 -6.70 71.80 46 2808 2005 ---- 84.20B 61.60A 84.20B 63.30 -6.50 69.80 2010 ---- 82.00B 59.90A 82.00B 61.60 -6.30 67.90 2015 ---- 79.80B 58.20A 79.80B 59.90 -6.20 66.10 2020 ---- 77.70B 56.60A 77.70B 58.20 -6.10 64.30 2025 69.00 75.80B 55.00A 69.70B 56.60 -5.90 100 62.50 682 2030 ---- 73.60B 53.50A 73.60B 55.00 -5.80 60.80 2035 ---- 71.60B 52.00A 71.60B 53.50 -5.70 59.20 2040 ---- 69.70B 50.60A 69.70B 52.00 -5.60 57.60 1 2045 ---- 67.90B 49.20A 67.90B 50.60 -5.40 56.00 2050 49.70 66.30B 47.90A 50.40B 49.20 -5.30 42 54.50 630 2055 ---- 64.30B 46.60A 64.30B 47.90 -5.10 53.00 2060 51.60 62.80B 45.30A 45.30A 46.60 -5.00 7 51.60 50 2065 ---- 60.90B 44.00A 60.90B 45.30 -4.90 50.20 2070 ---- 59.30B 42.80A 59.30B 44.10 -4.70 48.80 2075 ---- 57.90B 41.70A 57.90B 42.90 -4.60 6 47.50 1 2080 ---- 56.20B 40.50A 56.20B 41.70 -4.50 46.20 2085 ---- 54.70B 39.40A 54.70B 40.60 -4.40 45.00 2090 ---- 53.20B 38.40A 53.20B 39.50 -4.30 43.80 20 2095 ---- 51.80B 37.40A 51.80B 38.40 -4.20 42.60 2100 38.90 50.70B 36.40A 36.40A 37.40 -4.10 116 41.50 76 1380 2105 ---- 49.10B 35.30A 49.10B 36.40 -4.00 40.40 5 5 2110 ---- 47.80B 34.40A 47.80B 35.40 -4.00 39.40 2115 ---- 46.60B 33.50A 46.60B 34.50 -3.80 38.30 5 5 2120 ---- 45.40B 32.60A 45.40B 33.60 -3.70 37.30 18 2125 33.80 44.40B 31.80A 31.80A 32.70 -3.60 11 36.30 24 2130 31.80 43.10B 31.00A 31.00A 31.90 -3.50 1 35.40 1 2 2135 ---- 42.00B 30.20A 42.00B 31.00 -3.50 34.50 2140 ---- 41.00B 29.40A 41.00B 30.20 -3.40 33.60 2 2145 ---- 39.80B 28.60A 39.80B 29.40 -3.30 32.70 2 2150 30.10 38.90B 27.90A 31.00B 28.70 -3.20 45 31.90 899 2155 ---- 37.80B 27.20A 37.80B 27.90 -3.20 31.10 3 2160 ---- 36.80B 26.50A 36.80B 27.20 -3.10 30.30 2165 ---- 35.90B 25.80A 35.90B 26.50 -3.10 29.60 2170 ---- 35.00B 25.20A 35.00B 25.80 -3.00 28.80 5 2175 33.10 34.20B 24.60A 24.60A 25.20 -2.90 2 28.10 1 37 2180 ---- 33.20B 23.90A 33.20B 24.50 -2.90 27.40 38 2185 ---- 32.40B 23.40A 32.40B 23.90 -2.80 1 26.70 33 2190 ---- 31.60B 22.80A 31.60B 23.30 -2.80 26.10 2195 ---- 30.80B 22.20A 30.80B 22.70 -2.70 25.40 2200 29.50 30.10B 21.70A 22.70B 22.20 -2.60 210 24.80 2629 2205 ---- 29.30B 21.20A 29.30B 21.60 -2.60 24.20 4 2210 ---- 28.60B 20.70A 28.60B 21.10 -2.50 23.60 30 2215 ---- 27.90B 20.20A 27.90B 20.60 -2.50 23.10 2220 ---- 27.20B 19.70A 27.20B 20.10 -2.40 22.50 2225 ---- 26.60B 19.20A 26.60B 19.60 -2.40 22.00 2230 ---- 25.90B 18.80A 25.90B 19.10 -2.40 200 21.50 8 2235 ---- 25.30B 18.40A 25.30B 18.70 -2.30 21.00 2240 ---- 24.70B 17.90A 24.70B 18.20 -2.30 20.50 2245 ---- 24.10B 17.50A 24.10B 17.80 -2.20 20.00 9 2250 21.80 23.60B 17.10A 17.10A 17.40 -2.20 572 19.60 138 7835 2255 21.60 23.00B 16.70A 16.70A 17.00 -2.10 6 19.10 2260 ---- 22.50B 16.30A 22.50B 16.60 -2.10 18.70 2265 ---- 21.90B 16.00A 21.90B 16.20 -2.00 18.20 2270 ---- 21.40B 15.60A 21.40B 15.80 -2.00 17.80 2275 ---- 20.90B 15.30A 20.90B 15.50 -1.90 1 17.40 4 2280 ---- 20.40B 14.90A 20.40B 15.10 -1.90 17.00 2290 ---- 19.50B 14.30A 19.50B 14.40 -1.90 16.30 80 2300 ---- 18.60B 13.60A 18.60B 13.80 -1.80 15.60 367 2310 ---- 17.70B 13.00A 17.70B 13.20 -1.70 14.90 2 2320 ---- 16.90B 12.50A 16.90B 12.60 -1.70 14.30 2 2325 ---- 16.60B 12.20A 16.60B 12.40 -1.50 13.90 2 2330 ---- 16.20B 12.00A 16.20B 12.10 -1.50 13.60 2340 ---- 15.50B 11.50A 15.50B 11.60 -1.50 13.10 2350 ---- 14.80B 11.00A 14.80B 11.10 -1.40 12.50 2360 ---- 14.10B 10.50A 14.10B 10.60 -1.40 12.00 3 2370 ---- 13.50B 10.10A 13.50B 10.20 -1.30 11.50 2375 ---- 13.20B 9.90A 13.20B 10.00 -1.30 11.30 1 2380 ---- 13.00B 9.70A 13.00B 9.80 -1.20 11.00 2400 ---- 11.90B 8.90A 11.90B 9.00 -1.20 10.20 140 2425 ---- 10.70B 8.00A 10.70B 8.10 -1.10 1 9.20 2450 ---- 9.70B 7.30A 9.70B 7.30 -1.00 8.30 3 2475 ---- 8.70B 6.60A 8.70B 6.60 -1.00 7.60 25 2500 ---- 7.90B 6.00A 7.90B 6.00 -.90 1 6.90 20 382 2525 6.00 7.20B 5.50A 5.50A 5.50 -.80 10 6.30 8 2550 ---- 6.60B 5.00A 6.60B 5.00 -.80 2 5.80 2575 4.60 6.00B 4.60 4.60 4.60 -.70 17 5.30 835 2600 4.40 5.50B 4.20A 4.20A 4.20 -.70 3 4.90 65 3000 ---- 1.80B 1.40A 1.80B 1.50 -.10 17 1.60 11 995 4000 ---- ---- ---- ---- .50 UNCH .50 50 OG SEP23 Gold Option CALL 1200 ---- 820.20B 779.20A 820.10B 781.80 -12.10 793.90 3 1225 ---- 795.20B 754.20A 795.10B 756.80 -12.10 768.90 1250 ---- 770.40B 729.20A 770.30B 731.80 -12.10 743.90 1 1275 ---- 745.40B 704.10A 745.30B 706.80 -12.10 718.90 1300 ---- 720.50B 679.10A 720.40B 681.80 -12.10 693.90 1325 ---- 695.50B 654.10A 695.40B 656.80 -12.10 668.90 1350 ---- 670.60B 629.00A 670.50B 631.80 -12.10 643.90 1375 ---- 645.60B 604.00A 645.50B 606.80 -12.10 618.90 1400 ---- 620.70B 578.90A 620.60B 581.80 -12.10 593.90 1410 ---- 610.70B 568.90A 610.60B 571.80 -12.10 583.90 1420 ---- 600.80B 558.90A 600.70B 561.80 -12.10 573.90 1425 ---- 595.80B 553.90A 595.70B 556.80 -12.10 568.90 1430 ---- 590.80B 548.90A 590.70B 551.80 -12.10 563.90 1440 ---- 580.90B 538.90A 580.80B 541.80 -12.10 553.90 1450 ---- 570.90B 528.80A 570.80B 531.80 -12.10 543.90 3 1460 ---- 560.90B 518.80A 560.80B 521.80 -12.10 533.90 1470 ---- 551.00B 508.80A 550.90B 511.80 -12.10 523.90 1475 ---- 545.90B 503.80A 545.80B 506.80 -12.10 518.90 1480 ---- 541.00B 498.80A 540.90B 501.80 -12.10 513.90 1490 ---- 531.00B 488.90A 530.90B 491.80 -12.10 503.90 1500 ---- 521.10B 478.80A 521.00B 481.80 -12.10 493.90 16 1505 ---- 516.10B 473.80A 516.00B 476.80 -12.10 488.90 1510 ---- 511.10B 468.80A 511.00B 471.80 -12.10 483.90 1515 ---- 506.10B 463.80A 506.00B 466.80 -12.10 478.90 1520 ---- 501.10B 458.80A 501.00B 461.80 -12.10 473.90 1525 ---- 496.20B 451.80A 496.10B 456.80 -12.10 468.90 1530 ---- 491.20B 448.90A 491.10B 451.80 -12.10 463.90 1535 ---- 486.20B 443.90A 486.10B 446.80 -12.10 458.90 1540 ---- 481.20B 438.90A 481.10B 441.80 -12.10 453.90 1545 ---- 476.20B 433.90A 476.10B 436.80 -12.10 448.90 1550 ---- 475.50B 427.00A 475.50B 431.80 -12.10 443.90 3 1555 ---- 466.30B 424.10A 466.20B 426.90 -12.10 439.00 1560 ---- 461.40B 419.10A 461.30B 421.90 -12.10 434.00 1565 ---- 456.40B 414.20A 456.30B 417.00 -12.10 429.10 1570 ---- 451.50B 409.20A 451.40B 412.00 -12.10 424.10 1575 ---- 450.70B 402.40A 450.70B 407.10 -12.10 419.20 1580 ---- 441.60B 399.40A 441.50B 402.20 -12.10 414.30 1585 ---- 436.70B 394.50A 436.60B 397.30 -12.10 409.40 1 1590 ---- 431.80B 389.60A 431.70B 392.40 -12.10 404.50 1595 ---- 426.90B 384.70A 426.80B 387.50 -12.10 399.60 1600 ---- 426.10B 378.10A 426.10B 382.60 -12.20 394.80 11 1605 ---- 417.10B 375.10A 417.00B 377.80 -12.10 389.90 1610 ---- 412.20B 370.20A 412.10B 373.00 -12.10 385.10 1615 ---- 407.40B 365.40A 407.30B 368.10 -12.10 380.20 1 1620 ---- 402.50B 360.60A 402.40B 363.30 -12.10 375.40 1625 ---- 401.60B 354.10A 401.60B 358.50 -12.10 370.60 1630 ---- 392.90B 351.00A 392.80B 353.70 -12.10 365.80 1635 ---- 388.10B 346.20A 388.00B 348.90 -12.20 361.10 1640 ---- 383.20B 341.40A 383.10B 344.20 -12.10 356.30 1645 ---- 378.40B 336.70A 378.30B 339.40 -12.20 351.60 1650 ---- 377.50B 330.30A 377.50B 334.70 -12.10 346.80 1655 ---- 368.80B 327.30A 368.70B 330.00 -12.10 342.10 1660 ---- 364.10B 322.60A 364.00B 325.30 -12.10 337.40 1665 ---- 359.40B 317.90A 359.30B 320.60 -12.10 332.70 1670 ---- 354.60B 313.20A 354.50B 315.90 -12.10 328.00 1675 ---- 353.60B 307.00A 353.60B 311.30 -12.10 323.40 1680 ---- 345.20B 304.00A 345.10B 306.60 -12.20 318.80 1685 ---- 340.50B 299.40A 340.30B 302.00 -12.10 314.10 1690 ---- 335.90B 294.80A 335.80B 297.40 -12.10 309.50 1695 ---- 331.20B 290.20A 331.10B 292.90 -12.00 304.90 1700 ---- 330.10B 284.10A 330.10B 288.30 -12.10 300.40 3 1705 ---- 321.90B 279.60A 321.80B 283.80 -12.00 295.80 1710 ---- 317.30B 275.10A 317.20B 279.30 -12.00 291.30 1715 ---- 312.70B 270.70A 312.60B 274.80 -11.90 286.70 1720 ---- 308.10B 266.20A 307.90B 270.30 -11.90 282.20 1725 ---- 307.00B 261.80A 307.00B 265.90 -11.90 277.80 1730 ---- 299.10B 257.40A 299.00B 261.50 -11.80 273.30 1735 ---- 294.60B 253.00A 294.50B 257.10 -11.80 268.90 1740 ---- 292.90B 248.70A 292.90B 252.70 -11.80 264.50 1 1745 ---- 288.80B 244.40A 288.80B 248.40 -11.70 260.10 1750 ---- 284.30B 240.10A 284.30B 244.10 -11.60 255.70 1 1755 ---- 279.80B 235.80A 279.80B 239.80 -11.60 251.40 1760 ---- 275.40B 231.60A 275.40B 235.50 -11.60 247.10 1 1765 ---- 270.90B 227.40A 270.90B 231.30 -11.60 242.90 1770 ---- 266.50B 223.20A 266.50B 227.10 -11.50 238.60 1 1775 ---- 262.10B 219.00A 262.10B 222.90 -11.50 234.40 1780 ---- 257.80B 214.90A 257.80B 218.80 -11.40 230.20 1785 ---- 253.50B 210.90A 253.50B 214.70 -11.40 226.10 16 1790 ---- 249.20B 206.80A 249.20B 210.60 -11.40 222.00 3 1795 ---- 244.90B 202.80A 244.90B 206.60 -11.30 217.90 7 1800 ---- 240.60B 198.80A 240.60B 202.60 -11.30 213.90 2000 1805 ---- 236.40B 194.90A 236.40B 198.60 -11.30 209.90 1810 ---- 232.20B 191.00A 232.20B 194.70 -11.20 205.90 1815 ---- 228.10B 187.20A 228.10B 190.80 -11.20 202.00 1820 ---- 224.00B 183.40A 224.00B 186.90 -11.20 198.10 1825 ---- 219.90B 179.60A 219.90B 183.10 -11.10 194.20 1830 ---- 215.80B 175.90A 215.80B 179.40 -11.00 190.40 1835 ---- 211.80B 172.20A 211.80B 175.70 -10.90 186.60 1840 ---- 207.80B 168.60A 207.80B 172.00 -10.80 182.80 1845 ---- 203.90B 165.00A 203.90B 168.40 -10.70 179.10 1850 198.00 200.00B 161.50A 161.50A 164.80 -10.60 4 175.40 5026 1855 ---- 196.10B 158.00A 196.10B 161.30 -10.50 171.80 1860 ---- 192.30B 154.50A 192.30B 157.80 -10.40 168.20 3 1865 ---- 188.50B 151.10A 188.50B 154.40 -10.30 164.70 1870 ---- 184.70B 147.80A 184.70B 151.00 -10.20 161.20 1875 ---- 181.00B 144.50A 181.00B 147.70 -10.10 157.80 76 1880 ---- 177.40B 141.20A 177.40B 144.40 -10.00 154.40 1885 ---- 173.70B 138.00A 173.70B 141.10 -10.00 151.10 10 1890 ---- 170.20B 134.90A 170.20B 137.90 -9.90 147.80 25 1895 ---- 166.60B 131.80A 166.60B 134.80 -9.70 144.50 1900 ---- 163.20B 128.70A 163.20B 131.70 -9.60 141.30 40 1905 ---- 159.70B 125.80A 159.70B 128.70 -9.50 138.20 1910 ---- 156.30B 122.80A 156.30B 125.70 -9.40 135.10 1915 ---- 153.00B 119.90A 153.00B 122.70 -9.30 132.00 1920 ---- 149.70B 117.10A 149.70B 119.90 -9.20 46 129.10 1925 ---- 146.40B 114.30A 146.40B 117.00 -9.10 126.10 1 5 1930 ---- 143.20B 111.60A 143.20B 114.30 -8.90 123.20 1935 ---- 140.10B 109.00A 140.10B 111.60 -8.80 120.40 700 1940 ---- 137.00B 106.40A 137.00B 108.90 -8.70 117.60 1945 ---- 134.00B 103.80A 134.00B 106.30 -8.60 114.90 1950 130.00 131.00B 101.30A 101.30A 103.80 -8.40 3 112.20 28 1955 ---- 128.10B 98.90A 128.10B 101.30 -8.20 109.50 1960 ---- 125.20B 96.50A 125.20B 98.90 -8.10 107.00 1965 ---- 122.30B 94.20A 122.30B 96.50 -7.90 104.40 1970 ---- 119.60B 91.90A 119.60B 94.10 -7.90 102.00 107 123 1975 ---- 116.80B 89.60A 116.80B 91.90 -7.60 99.50 10 760 1980 ---- 114.20B 87.50A 114.20B 89.60 -7.60 97.20 1985 ---- 111.50B 85.30A 111.50B 87.40 -7.50 94.90 1990 ---- 109.00B 83.30A 109.00B 85.30 -7.30 92.60 1995 ---- 106.40B 81.20A 106.40B 83.20 -7.20 90.40 2000 ---- 104.00B 79.20A 104.00B 81.20 -7.00 46 88.20 117 7201 2005 ---- 101.60B 77.30A 101.60B 79.20 -6.90 86.10 2010 ---- 99.20B 75.40A 99.20B 77.30 -6.70 84.00 2015 ---- 96.90B 73.60A 96.90B 75.40 -6.60 82.00 2020 ---- 94.60B 71.80A 94.60B 73.50 -6.50 80.00 2025 ---- 92.40B 70.00A 92.40B 71.70 -6.40 78.10 66 2030 ---- 90.20B 68.30A 90.20B 70.00 -6.20 76.20 2035 ---- 88.10B 66.70A 88.10B 68.30 -6.10 74.40 2040 ---- 86.00B 65.10A 86.00B 66.60 -6.00 72.60 16 2045 ---- 84.00B 63.50A 84.00B 65.00 -5.80 70.80 2050 ---- 82.10B 61.90A 82.10B 63.40 -5.70 69.10 1239 2055 ---- 80.10B 60.50A 80.10B 61.90 -5.60 67.50 2 2 2060 ---- 78.20B 58.90A 78.20B 60.40 -5.50 65.90 74 2065 ---- 76.40B 57.60A 76.40B 58.90 -5.40 64.30 2070 ---- 74.60B 56.20A 74.60B 57.50 -5.30 62.80 2075 56.10 72.90B 54.80A 56.70B 56.10 -5.20 3 61.30 2080 ---- 71.20B 53.60A 71.20B 54.80 -5.10 59.90 2085 ---- 69.50B 52.30A 69.50B 53.50 -5.00 58.50 2909 2090 ---- 67.90B 51.10A 67.90B 52.30 -4.80 57.10 2095 ---- 66.30B 49.90A 66.30B 51.00 -4.80 55.80 2100 ---- 64.70B 48.60A 64.70B 49.80 -4.70 54.50 2030 2105 ---- 63.30B 47.50A 63.30B 48.70 -4.50 53.20 2110 ---- 61.80B 46.40A 61.80B 47.50 -4.50 52.00 2115 ---- 60.40B 45.30A 60.40B 46.40 -4.40 50.80 2120 ---- 59.00B 44.30A 59.00B 45.40 -4.20 49.60 2125 48.90 57.60B 43.30A 43.30A 44.30 -4.20 3 48.50 50 2130 ---- 56.30B 42.30A 56.30B 43.30 -4.10 47.40 2135 ---- 55.00B 41.30A 55.00B 42.30 -4.00 46.30 2909 2140 ---- 53.80B 40.40A 53.80B 41.40 -3.90 45.30 2145 ---- 52.50B 39.50A 52.50B 40.40 -3.80 44.20 2150 39.40 51.40B 38.60A 39.80B 39.50 -3.70 5 43.20 5000 2155 ---- 50.20B 37.70A 50.20B 38.60 -3.70 42.30 88 2160 ---- 49.10B 36.90A 49.10B 37.80 -3.50 41.30 2165 ---- 48.00B 36.10A 48.00B 36.90 -3.50 40.40 2170 ---- 47.00B 35.30A 47.00B 36.10 -3.40 39.50 20 20 2175 ---- 45.90B 34.50A 45.90B 35.30 -3.30 38.60 2180 ---- 44.90B 33.70A 44.90B 34.50 -3.30 37.80 2185 ---- 43.90B 33.00A 43.90B 33.80 -3.20 37.00 2 33 2190 ---- 42.90B 32.30A 42.90B 33.00 -3.10 36.10 2195 ---- 42.00B 31.60A 42.00B 32.30 -3.10 35.40 1 2200 35.20 41.10B 30.90A 30.90A 31.60 -3.00 2 34.60 475 2205 ---- 40.20B 30.20A 40.20B 30.90 -3.00 33.90 2210 ---- 39.30B 29.60A 39.30B 30.20 -2.90 33.10 2215 ---- 38.50B 29.00A 38.50B 29.60 -2.80 32.40 30 78 2220 ---- 37.60B 28.40A 37.60B 29.00 -2.70 31.70 2225 ---- 36.80B 27.80A 36.80B 28.30 -2.80 31.10 2 2230 ---- 36.00B 27.20A 36.00B 27.70 -2.70 30.40 2235 ---- 35.30B 26.60A 35.30B 27.10 -2.70 29.80 2240 ---- 34.50B 26.10A 34.50B 26.60 -2.60 29.20 5 2245 ---- 33.80B 25.50A 33.80B 26.00 -2.60 28.60 2250 ---- 33.10B 25.00A 33.10B 25.50 -2.50 28.00 48 2255 ---- 32.40B 24.50A 32.40B 24.90 -2.50 27.40 2260 ---- 31.70B 24.00A 31.70B 24.40 -2.50 26.90 2265 ---- 31.10B 23.50A 31.10B 23.90 -2.40 26.30 2270 ---- 30.40B 23.00A 30.40B 23.40 -2.40 25.80 2275 29.20 29.80B 22.50A 28.00B 22.90 -2.40 100 25.30 130 369 2280 ---- 29.20B 22.10A 29.20B 22.50 -2.30 24.80 2290 ---- 28.00B 21.20A 28.00B 21.60 -2.20 23.80 2300 ---- 26.90B 20.30A 26.90B 20.70 -2.20 22.90 1165 2310 ---- 25.80B 19.60A 25.80B 19.90 -2.10 22.00 2320 ---- 24.80B 18.80A 24.80B 19.10 -2.10 21.20 2325 ---- 24.30B 18.50A 24.30B 18.70 -2.10 20.80 2330 ---- 23.80B 18.10A 23.80B 18.40 -2.00 20.40 2340 ---- 22.90B 17.50A 22.90B 17.70 -1.90 19.60 2350 ---- 22.00B 16.80A 22.00B 17.00 -1.90 18.90 2360 ---- 21.20B 16.20A 21.20B 16.40 -1.80 18.20 2370 ---- 20.40B 15.60A 20.40B 15.80 -1.70 17.50 2375 ---- 20.00B 15.30A 20.00B 15.50 -1.70 17.20 2380 ---- 19.60B 15.10A 19.60B 15.20 -1.70 16.90 2400 ---- 18.20B 14.00A 18.20B 14.10 -1.60 15.70 848 2425 ---- 16.60B 12.80A 16.50B 12.90 -1.50 14.40 2450 ---- 15.10B 11.80A 15.10B 11.80 -1.40 13.20 2475 ---- 13.90B 10.80A 13.90B 10.80 -1.30 12.10 2490 ---- 13.10B 10.30A 13.10B 10.30 -1.20 11.50 2500 ---- 12.70B 9.90A 12.70B 9.90 -1.20 11.10 571 2525 ---- 11.70B 9.20A 11.60B 9.10 -1.10 10.20 2550 ---- 10.80B 8.50A 10.80B 8.40 -1.00 9.40 1125 2575 ---- 9.90B 7.80A 9.90B 7.80 -.90 8.70 60 3000 ---- 3.20B 2.70A 3.20B 2.60 -.30 2.90 206 OG OCT23 Gold Option CALL 1200 ---- 819.80B 779.60A 819.70B 781.80 -12.10 793.90 1225 ---- 794.80B 754.60A 794.70B 756.80 -12.10 768.90 1250 ---- 769.90B 729.50A 769.80B 731.80 -12.10 743.90 1275 ---- 745.00B 704.50A 744.90B 706.80 -12.10 718.90 1300 ---- 720.10B 679.40A 720.00B 681.80 -12.10 693.90 1325 ---- 695.10B 654.40A 695.00B 656.80 -12.10 668.90 1350 ---- 670.20B 629.30A 670.10B 631.80 -12.10 643.90 1375 ---- 645.30B 604.30A 645.20B 606.80 -12.10 618.90 1400 ---- 620.40B 579.20A 620.30B 581.80 -12.10 593.90 1410 ---- 610.40B 569.20A 610.30B 571.80 -12.10 583.90 1420 ---- 600.40B 559.20A 600.30B 561.80 -12.10 573.90 1425 ---- 595.40B 554.20A 595.30B 556.80 -12.10 568.90 1430 ---- 590.40B 549.20A 590.30B 551.80 -12.10 563.90 1440 ---- 580.50B 539.20A 580.40B 541.80 -12.10 553.90 1450 ---- 570.60B 529.10A 570.50B 531.80 -12.10 543.90 1460 ---- 560.60B 519.20A 560.50B 521.80 -12.10 533.90 1470 ---- 550.60B 509.10A 550.50B 511.80 -12.10 523.90 1475 ---- 545.60B 504.10A 545.50B 506.80 -12.10 518.90 1480 ---- 540.70B 499.10A 540.60B 501.80 -12.10 513.90 1490 ---- 530.70B 489.10A 530.60B 491.80 -12.10 503.90 1500 ---- 520.70B 476.80A 520.60B 481.80 -12.10 493.90 1505 ---- 515.70B 474.20A 515.60B 476.80 -12.10 488.90 1510 ---- 510.80B 469.20A 510.70B 471.80 -12.10 483.90 1515 ---- 505.80B 464.20A 505.70B 466.80 -12.10 478.90 1520 ---- 500.80B 459.30A 500.70B 461.80 -12.10 473.90 1525 ---- 500.50B 452.00A 500.50B 456.80 -12.10 468.90 1530 ---- 490.90B 449.30A 490.80B 451.90 -12.10 464.00 1535 ---- 486.00B 444.30A 485.90B 446.90 -12.10 459.00 1540 ---- 481.10B 439.40A 481.00B 441.90 -12.20 454.10 1545 ---- 476.10B 434.40A 476.00B 437.00 -12.10 449.10 1550 ---- 475.70B 427.40A 475.70B 432.10 -12.10 444.20 1555 ---- 466.20B 424.60A 466.10B 427.20 -12.10 439.30 1560 ---- 461.30B 419.70A 461.20B 422.30 -12.10 434.40 1565 ---- 456.30B 414.90A 456.20B 417.40 -12.10 429.50 1570 ---- 451.30B 410.00A 451.20B 412.50 -12.10 424.60 1575 ---- 451.10B 403.10A 451.10B 407.60 -12.20 419.80 1580 ---- 441.70B 400.30A 441.60B 402.70 -12.20 414.90 1585 ---- 436.80B 395.40A 436.60B 397.90 -12.20 410.10 1590 ---- 432.00B 390.60A 431.90B 393.10 -12.20 405.30 1595 ---- 427.20B 385.70A 427.10B 388.20 -12.20 400.40 1600 ---- 426.60B 379.00A 426.60B 383.40 -12.20 395.60 1605 ---- 417.50B 376.10A 417.40B 378.60 -12.20 390.80 1610 ---- 412.70B 371.40A 412.60B 373.90 -12.20 386.10 1615 ---- 407.90B 366.60A 407.80B 369.10 -12.20 381.30 1620 ---- 403.00B 361.90A 402.90B 364.40 -12.10 376.50 1625 ---- 402.50B 355.30A 402.50B 359.60 -12.20 371.80 1630 ---- 393.50B 352.50A 393.40B 354.90 -12.20 367.10 1635 ---- 388.70B 347.80A 388.60B 350.20 -12.20 362.40 1640 ---- 384.00B 343.10A 383.90B 345.50 -12.20 357.70 1645 ---- 379.20B 338.40A 379.00B 340.80 -12.20 353.00 1650 ---- 378.70B 332.00A 378.70B 336.20 -12.10 348.30 1655 ---- 369.90B 329.10A 369.80B 331.50 -12.20 343.70 1660 ---- 365.20B 324.50A 365.10B 326.90 -12.20 339.10 1665 ---- 360.50B 319.90A 360.40B 322.30 -12.10 334.40 1670 ---- 355.80B 315.30A 355.60B 317.70 -12.10 329.80 1675 ---- 355.10B 309.00A 355.10B 313.20 -12.10 325.30 1680 ---- 346.50B 306.20A 346.40B 308.60 -12.10 320.70 1685 ---- 341.90B 300.00A 341.80B 304.10 -12.00 316.10 1690 ---- 337.30B 295.50A 337.20B 299.60 -12.00 311.60 1695 ---- 332.70B 291.00A 332.60B 295.10 -12.00 307.10 1700 ---- 332.00B 286.60A 332.00B 290.70 -11.90 302.60 1705 ---- 323.60B 282.20A 323.40B 286.20 -12.00 298.20 1710 ---- 319.10B 277.80A 319.00B 281.80 -11.90 293.70 1715 ---- 314.60B 273.40A 314.50B 277.40 -11.90 289.30 1720 ---- 313.70B 269.00A 313.70B 273.10 -11.80 284.90 1725 ---- 309.20B 264.70A 309.20B 268.70 -11.80 280.50 1 1730 ---- 304.70B 260.40A 304.70B 264.40 -11.80 276.20 1735 ---- 300.30B 256.10A 300.30B 260.10 -11.70 271.80 1740 ---- 295.80B 251.90A 295.80B 255.80 -11.70 267.50 1745 ---- 291.40B 247.60A 291.40B 251.60 -11.70 263.30 1750 ---- 287.00B 243.50A 287.00B 247.40 -11.60 259.00 1755 ---- 282.60B 239.30A 282.60B 243.20 -11.60 254.80 1760 ---- 278.20B 235.20A 278.20B 239.10 -11.50 250.60 1765 ---- 273.90B 231.10A 273.90B 234.90 -11.50 246.40 1770 ---- 269.60B 227.00A 269.60B 230.80 -11.50 242.30 1775 ---- 265.30B 223.00A 265.30B 226.80 -11.40 238.20 1780 ---- 261.10B 219.00A 261.10B 222.80 -11.30 234.10 1785 ---- 256.80B 215.00A 256.80B 218.80 -11.30 230.10 1790 ---- 252.60B 211.10A 252.60B 214.80 -11.30 226.10 1795 ---- 248.40B 207.20A 248.40B 210.90 -11.20 222.10 1800 ---- 244.30B 203.30A 244.30B 207.00 -11.10 218.10 23 1805 ---- 240.20B 199.50A 240.20B 203.10 -11.10 214.20 1810 ---- 236.10B 195.70A 236.10B 199.30 -11.00 210.30 1815 ---- 232.10B 192.00A 232.10B 195.60 -10.90 206.50 1820 ---- 228.00B 188.30A 228.00B 191.80 -10.90 202.70 1825 ---- 224.10B 184.60A 224.10B 188.10 -10.80 198.90 1830 ---- 220.10B 181.00A 220.10B 184.50 -10.70 195.20 1835 ---- 216.20B 177.40A 216.20B 180.90 -10.60 191.50 1840 ---- 212.30B 173.90A 212.30B 177.30 -10.60 187.90 210 1845 ---- 208.50B 170.40A 208.50B 173.80 -10.50 184.30 1850 ---- 204.70B 167.00A 204.70B 170.30 -10.40 180.70 13 1855 ---- 200.90B 163.60A 200.90B 166.80 -10.40 177.20 1860 ---- 197.20B 160.20A 197.20B 163.40 -10.30 173.70 1865 ---- 193.50B 156.90A 193.50B 160.10 -10.20 170.30 1870 ---- 189.90B 153.70A 189.90B 156.80 -10.10 166.90 1875 ---- 186.30B 150.50A 186.30B 153.50 -10.00 163.50 1880 ---- 182.70B 147.30A 182.70B 150.30 -9.90 160.20 1885 ---- 179.20B 144.20A 179.20B 147.10 -9.90 157.00 1890 ---- 175.70B 141.20A 175.70B 144.00 -9.80 153.80 1895 ---- 172.30B 138.20A 172.30B 141.00 -9.60 150.60 1900 ---- 168.90B 135.20A 168.90B 138.00 -9.50 147.50 55 1905 ---- 165.60B 132.30A 165.60B 135.00 -9.40 144.40 1910 ---- 162.30B 129.50A 162.30B 132.10 -9.30 141.40 1915 ---- 159.00B 126.60A 159.00B 129.20 -9.20 138.40 1920 ---- 155.80B 123.90A 155.80B 126.40 -9.10 135.50 1925 ---- 152.70B 121.20A 152.70B 123.70 -8.90 132.60 101 1930 ---- 149.60B 118.50A 149.60B 121.00 -8.80 129.80 1935 ---- 146.50B 115.90A 146.50B 118.30 -8.70 127.00 1940 ---- 143.50B 113.40A 143.50B 115.70 -8.60 124.30 1945 ---- 140.60B 110.90A 140.60B 113.20 -8.40 121.60 1950 ---- 137.70B 108.40A 137.70B 110.70 -8.30 119.00 103 1955 ---- 134.80B 106.00A 134.80B 108.20 -8.20 116.40 1960 ---- 132.00B 103.70A 132.00B 105.80 -8.10 113.90 1965 ---- 129.20B 101.40A 129.20B 103.50 -7.90 111.40 1970 ---- 126.50B 99.10A 126.50B 101.20 -7.80 109.00 1975 ---- 123.80B 96.90A 123.80B 98.90 -7.70 106.60 621 1980 ---- 121.20B 94.80A 121.20B 96.70 -7.50 104.20 1985 ---- 118.60B 92.70A 118.60B 94.60 -7.40 10 102.00 1990 ---- 116.10B 90.60A 116.10B 92.50 -7.20 99.70 1995 ---- 113.60B 88.60A 113.60B 90.40 -7.10 97.50 2000 ---- 111.20B 86.60A 111.20B 88.40 -7.00 115 95.40 11 212 2005 ---- 108.80B 84.70A 108.80B 86.40 -6.90 93.30 2010 ---- 106.50B 82.80A 106.50B 84.50 -6.80 91.30 2015 ---- 104.20B 81.00A 104.20B 82.60 -6.70 89.30 2020 ---- 102.00B 79.20A 102.00B 80.80 -6.50 87.30 2025 ---- 99.80B 77.40A 99.80B 79.00 -6.40 85.40 2030 ---- 97.60B 75.70A 97.60B 77.20 -6.30 83.50 2035 ---- 95.50B 74.00A 95.50B 75.50 -6.20 81.70 2040 ---- 93.50B 72.40A 93.50B 73.80 -6.10 79.90 1 2045 ---- 91.50B 70.80A 91.50B 72.20 -6.00 78.20 2050 ---- 89.50B 69.20A 89.50B 70.60 -5.90 76.50 60 189 2055 ---- 87.60B 67.70A 87.60B 69.10 -5.70 74.80 2060 ---- 85.70B 66.20A 85.70B 67.50 -5.70 73.20 2065 ---- 83.90B 64.80A 83.90B 66.10 -5.50 71.60 2070 ---- 82.10B 63.40A 82.10B 64.60 -5.50 70.10 2075 ---- 80.30B 62.00A 80.30B 63.20 -5.40 68.60 6 2080 ---- 78.60B 60.70A 78.60B 61.80 -5.30 67.10 50 2085 ---- 76.90B 59.40A 76.90B 60.50 -5.20 65.70 2090 ---- 75.30B 58.10A 75.30B 59.20 -5.10 64.30 2095 ---- 73.70B 56.80A 73.70B 57.90 -5.00 62.90 2100 ---- 72.20B 55.60A 72.20B 56.60 -5.00 61.60 554 2105 ---- 70.60B 54.50A 70.60B 55.40 -4.90 60.30 2110 ---- 69.10B 53.30A 69.10B 54.30 -4.80 59.10 2 2115 ---- 67.70B 52.10A 67.70B 53.10 -4.70 57.80 2120 ---- 66.30B 51.10A 66.30B 52.00 -4.60 56.60 2125 ---- 64.90B 50.00A 64.90B 50.90 -4.50 55.40 2130 ---- 63.50B 48.90A 63.50B 49.80 -4.50 54.30 2135 ---- 62.20B 47.90A 62.20B 48.80 -4.40 53.20 2140 ---- 60.90B 46.90A 60.90B 47.80 -4.30 52.10 2145 ---- 59.70B 46.00A 59.70B 46.80 -4.20 51.00 2150 ---- 58.40B 45.00A 58.40B 45.80 -4.20 50.00 102 2155 ---- 57.20B 44.10A 57.20B 44.90 -4.10 49.00 2160 ---- 56.10B 43.20A 56.10B 43.90 -4.10 48.00 2 2165 ---- 55.00B 42.30A 55.00B 43.00 -4.00 47.00 2170 ---- 53.90B 41.50A 53.90B 42.20 -3.90 46.10 2175 ---- 52.80B 40.70A 52.80B 41.30 -3.80 45.10 2180 ---- 51.70B 39.80A 51.70B 40.50 -3.70 44.20 1 2185 ---- 50.70B 39.00A 50.70B 39.70 -3.70 43.40 26 2190 ---- 49.70B 38.30A 49.70B 38.90 -3.60 42.50 2195 ---- 48.70B 37.50A 48.70B 38.10 -3.60 41.70 2200 ---- 47.70B 36.80A 47.70B 37.40 -3.50 40.90 250 2116 2205 ---- 46.80B 36.10A 46.80B 36.60 -3.50 40.10 2210 ---- 45.90B 35.40A 45.90B 35.90 -3.40 39.30 2215 ---- 45.00B 34.70A 45.00B 35.20 -3.30 38.50 2220 ---- 44.10B 34.00A 44.10B 34.60 -3.20 37.80 2225 ---- 43.20B 33.40A 43.20B 33.90 -3.20 37.10 2230 ---- 42.40B 32.70A 42.40B 33.20 -3.20 36.40 2235 ---- 41.60B 32.10A 41.60B 32.60 -3.10 35.70 2240 ---- 40.80B 31.50A 40.80B 32.00 -3.00 35.00 2245 ---- 40.00B 30.90A 40.00B 31.40 -3.00 34.40 2250 ---- 39.20B 30.30A 39.20B 30.80 -2.90 33.70 2255 ---- 38.50B 29.80A 38.50B 30.20 -2.90 33.10 2260 ---- 37.80B 29.20A 37.80B 29.70 -2.80 32.50 420 2265 ---- 37.10B 28.70A 37.10B 29.10 -2.80 31.90 2270 ---- 36.40B 28.20A 36.40B 28.60 -2.70 31.30 2275 ---- 35.70B 27.70A 35.70B 28.10 -2.60 30.70 2280 ---- 35.00B 27.20A 35.00B 27.60 -2.60 30.20 2290 ---- 33.70B 26.20A 33.70B 26.60 -2.50 29.10 2300 24.90 32.50B 24.90 25.00B 25.60 -2.50 1 28.10 3015 2310 ---- 31.30B 24.40A 31.30B 24.70 -2.40 27.10 2320 ---- 30.20B 23.50A 30.20B 23.80 -2.40 26.20 2325 ---- 29.70B 23.10A 29.70B 23.40 -2.30 25.70 75 2330 ---- 29.20B 22.70A 29.20B 23.00 -2.30 25.30 11 2340 ---- 28.10B 21.90A 28.10B 22.20 -2.20 24.40 2350 ---- 27.20B 21.20A 27.20B 21.50 -2.10 23.60 1000 2360 ---- 26.20B 20.50A 26.20B 20.70 -2.10 22.80 2370 ---- 25.30B 19.80A 25.30B 20.00 -2.00 22.00 2375 ---- 24.90B 19.50A 24.90B 19.70 -1.90 21.60 87 2380 ---- 24.50B 19.20A 24.50B 19.40 -1.90 21.30 2400 ---- 22.90B 17.90A 22.90B 18.10 -1.80 19.90 1 1527 2425 ---- 21.00B 16.60A 21.00B 16.70 -1.70 18.40 500 2450 ---- 19.30B 15.30A 19.30B 15.40 -1.60 17.00 25 2475 ---- 17.80B 14.10A 17.80B 14.20 -1.50 15.70 2500 16.40 16.50B 13.10A 16.50B 13.10 -1.40 1 14.50 1 35 2525 ---- 15.20B 12.20A 15.20B 12.20 -1.30 13.50 25 2550 ---- 14.10B 11.30A 14.10B 11.30 -1.20 1 12.50 1 2575 ---- 13.10B 10.50A 13.10B 10.50 -1.10 11.60 162 2650 ---- 10.50B 8.60A 10.50B 8.50 -.90 9.40 116 3000 ---- 4.50B 3.80A 4.50B 3.70 -.50 4.20 342 OG NOV23 Gold Option CALL 1225 ---- 811.10B 771.80A 811.00B 773.50 -12.30 785.80 1250 ---- 786.30B 746.70A 786.20B 748.50 -12.30 760.80 1275 ---- 761.30B 721.70A 761.20B 723.50 -12.30 735.80 1300 ---- 736.40B 696.60A 736.30B 698.50 -12.30 710.80 1325 ---- 711.40B 671.60A 711.30B 673.50 -12.30 685.80 1350 ---- 686.60B 646.50A 686.50B 648.50 -12.30 660.80 1375 ---- 661.60B 621.50A 661.50B 623.50 -12.30 635.80 1400 ---- 636.80B 596.40A 636.70B 598.50 -12.30 610.80 1420 ---- 616.80B 576.40A 616.70B 578.50 -12.30 590.80 1425 ---- 611.80B 571.40A 611.70B 573.50 -12.30 585.80 1430 ---- 606.90B 566.40A 606.80B 568.50 -12.30 580.80 1440 ---- 597.00B 556.40A 596.90B 558.50 -12.30 570.80 1450 ---- 587.00B 546.30A 586.90B 548.50 -12.30 560.80 1460 ---- 577.00B 536.30A 576.70B 538.50 -12.30 550.80 1470 ---- 567.00B 526.30A 566.90B 528.50 -12.30 540.80 1475 ---- 562.00B 521.30A 561.90B 523.50 -12.30 535.80 1480 ---- 557.00B 516.30A 556.90B 518.50 -12.30 530.80 1490 ---- 547.10B 506.40A 547.00B 508.50 -12.30 520.80 1500 ---- 537.20B 493.80A 537.10B 498.50 -12.30 510.80 1510 ---- 527.30B 486.40A 527.20B 488.50 -12.30 500.80 1515 ---- 522.40B 481.40A 522.30B 483.50 -12.30 495.80 1520 ---- 517.40B 476.40A 517.30B 478.50 -12.40 490.90 1525 ---- 517.40B 469.10A 517.40B 473.60 -12.30 485.90 1530 ---- 507.40B 466.50A 507.30B 468.60 -12.30 480.90 1535 ---- 502.50B 461.60A 502.40B 463.70 -12.30 476.00 1540 ---- 497.50B 456.70A 497.40B 458.70 -12.40 471.10 1545 ---- 492.50B 451.80A 492.40B 453.80 -12.40 466.20 1550 ---- 492.70B 444.60A 492.70B 448.90 -12.40 461.30 1555 ---- 482.80B 442.10A 482.70B 444.00 -12.40 456.40 1560 ---- 477.80B 437.20A 477.70B 439.10 -12.40 451.50 1565 ---- 472.90B 432.40A 472.80B 434.20 -12.40 446.60 1570 ---- 468.10B 427.50A 468.00B 429.40 -12.40 441.80 1575 ---- 468.20B 420.40A 468.20B 424.50 -12.40 436.90 1580 ---- 458.40B 417.70A 458.30B 419.70 -12.40 432.10 1585 ---- 453.60B 412.90A 453.50B 414.90 -12.40 427.30 1590 ---- 448.80B 408.10A 448.70B 410.10 -12.40 422.50 1595 ---- 443.90B 403.30A 443.80B 405.30 -12.40 417.70 1600 ---- 443.90B 396.50A 443.90B 400.50 -12.40 412.90 1605 ---- 434.30B 393.70A 434.20B 395.70 -12.50 408.20 1610 ---- 429.40B 389.00A 429.30B 391.00 -12.40 403.40 1615 ---- 424.60B 384.30A 424.50B 386.20 -12.50 398.70 1620 ---- 419.90B 379.60A 419.80B 381.50 -12.40 393.90 1625 ---- 419.90B 372.80A 419.90B 376.80 -12.40 389.20 1630 ---- 410.40B 370.20A 410.30B 372.10 -12.40 384.50 1635 ---- 405.60B 365.50A 405.50B 367.40 -12.40 379.80 1640 ---- 400.90B 360.80A 400.80B 362.80 -12.40 375.20 1645 ---- 396.30B 356.20A 396.20B 358.10 -12.40 370.50 1650 ---- 396.10B 349.60A 396.10B 353.50 -12.40 365.90 1655 ---- 386.90B 346.90A 386.80B 348.90 -12.30 361.20 1660 ---- 382.20B 342.30A 382.10B 344.30 -12.30 356.60 1665 ---- 377.60B 337.80A 377.50B 339.70 -12.30 352.00 1670 ---- 372.90B 333.20A 372.80B 335.20 -12.30 347.50 1675 ---- 372.70B 326.80A 372.70B 330.60 -12.30 342.90 1680 ---- 363.70B 322.30A 363.60B 326.10 -12.30 338.40 1685 ---- 359.10B 317.80A 359.00B 321.60 -12.20 333.80 1690 ---- 354.50B 313.30A 354.40B 317.10 -12.20 329.30 1695 ---- 350.00B 308.90A 349.90B 312.70 -12.10 324.80 1700 ---- 349.70B 304.50A 349.70B 308.20 -12.20 320.40 1705 ---- 341.00B 300.10A 340.90B 303.80 -12.10 315.90 1710 ---- 336.50B 295.70A 336.40B 299.40 -12.10 311.50 3 1715 ---- 336.00B 291.30A 336.00B 295.10 -12.00 307.10 1720 ---- 331.50B 287.00A 331.50B 290.70 -12.00 302.70 1725 ---- 327.00B 282.70A 327.00B 286.40 -11.90 298.30 1730 ---- 322.60B 278.40A 322.60B 282.10 -11.90 294.00 1735 ---- 318.10B 274.10A 318.10B 277.80 -11.90 289.70 1740 ---- 313.70B 269.90A 313.70B 273.50 -11.90 285.40 1745 ---- 309.30B 265.70A 309.30B 269.30 -11.80 281.10 1750 ---- 304.90B 261.50A 304.90B 265.10 -11.80 276.90 1755 ---- 300.50B 257.40A 300.50B 260.90 -11.80 272.70 1760 ---- 296.20B 253.20A 296.20B 256.80 -11.70 268.50 1765 ---- 291.90B 249.10A 291.90B 252.70 -11.70 264.40 1770 ---- 287.60B 245.10A 287.60B 248.60 -11.60 260.20 1775 ---- 283.30B 241.00A 283.30B 244.50 -11.60 256.10 1780 ---- 279.10B 237.00A 279.10B 240.50 -11.50 252.00 1785 ---- 274.90B 233.10A 274.90B 236.50 -11.50 248.00 1790 ---- 270.70B 229.10A 270.70B 232.60 -11.40 244.00 1 1795 ---- 266.50B 225.20A 266.50B 228.60 -11.40 240.00 1800 ---- 262.40B 221.40A 262.40B 224.70 -11.40 236.10 1805 ---- 258.30B 217.60A 258.30B 220.90 -11.20 232.10 1810 ---- 254.20B 213.80A 254.20B 217.10 -11.20 228.30 1815 ---- 250.20B 210.00A 250.20B 213.30 -11.10 224.40 1820 ---- 246.20B 206.30A 246.20B 209.50 -11.10 220.60 1825 ---- 242.20B 202.60A 242.20B 205.80 -11.00 216.80 1830 ---- 238.30B 199.00A 238.30B 202.10 -11.00 213.10 1835 ---- 234.30B 195.40A 234.30B 198.50 -10.90 209.40 1840 ---- 230.50B 191.80A 230.50B 194.90 -10.80 205.70 1845 ---- 226.60B 188.30A 226.60B 191.30 -10.80 202.10 1850 ---- 222.80B 184.80A 222.80B 187.80 -10.70 198.50 1855 ---- 219.00B 181.40A 219.00B 184.30 -10.60 194.90 1860 ---- 215.30B 178.00A 215.30B 180.90 -10.50 191.40 1865 ---- 211.60B 174.60A 211.60B 177.50 -10.50 188.00 1870 ---- 207.90B 171.30A 207.90B 174.20 -10.30 184.50 1875 ---- 204.30B 168.10A 204.30B 170.90 -10.20 181.10 1 1880 ---- 200.70B 164.80A 200.70B 167.60 -10.20 177.80 1885 ---- 197.20B 161.70A 197.20B 164.40 -10.10 174.50 1890 ---- 193.70B 158.50A 193.70B 161.20 -10.00 171.20 1895 ---- 190.20B 155.50A 190.20B 158.10 -9.90 168.00 1900 ---- 186.80B 152.40A 186.80B 155.00 -9.80 164.80 301 1905 ---- 183.40B 149.50A 183.40B 152.00 -9.70 161.70 1910 ---- 180.00B 146.50A 180.00B 149.00 -9.60 158.60 1915 ---- 176.70B 143.60A 176.70B 146.10 -9.50 155.60 1920 ---- 173.50B 140.80A 173.50B 143.20 -9.40 152.60 1925 ---- 170.30B 138.00A 170.30B 140.30 -9.40 149.70 1930 ---- 167.10B 135.20A 167.10B 137.60 -9.20 146.80 1935 ---- 164.00B 132.50A 164.00B 134.80 -9.10 143.90 1940 ---- 160.90B 129.90A 160.90B 132.10 -9.00 141.10 1945 ---- 157.90B 127.30A 157.90B 129.50 -8.80 138.30 1950 ---- 154.90B 124.70A 154.90B 126.90 -8.70 135.60 1955 ---- 152.00B 122.20A 152.00B 124.30 -8.60 132.90 1960 ---- 149.10B 119.70A 149.10B 121.80 -8.50 130.30 1965 ---- 146.20B 117.30A 146.20B 119.30 -8.40 127.70 1970 ---- 143.40B 114.90A 143.40B 116.90 -8.30 125.20 1975 ---- 140.70B 112.60A 140.70B 114.50 -8.20 122.70 1980 ---- 137.90B 110.30A 137.90B 112.20 -8.10 120.30 6 1985 ---- 135.30B 108.10A 135.30B 109.90 -8.00 117.90 1990 ---- 132.60B 105.90A 132.60B 107.70 -7.80 115.50 1995 ---- 130.10B 103.70A 130.10B 105.50 -7.70 113.20 2000 ---- 127.50B 101.60A 127.50B 103.40 -7.60 111.00 2 2005 ---- 125.00B 99.60A 125.00B 101.20 -7.50 108.70 2010 ---- 122.60B 97.60A 122.60B 99.20 -7.40 106.60 2015 ---- 120.20B 95.60A 120.20B 97.20 -7.20 104.40 2020 ---- 117.80B 93.60A 117.80B 95.20 -7.10 102.30 2025 ---- 115.50B 91.80A 115.50B 93.30 -7.00 100.30 2030 ---- 113.30B 89.90A 113.30B 91.40 -6.90 98.30 2035 ---- 111.00B 88.10A 111.00B 89.50 -6.80 96.30 2040 ---- 108.90B 86.30A 108.90B 87.70 -6.70 94.40 2045 ---- 106.70B 84.60A 106.70B 85.90 -6.60 92.50 2050 ---- 104.60B 82.90A 104.60B 84.20 -6.50 90.70 2055 ---- 102.60B 81.20A 102.60B 82.50 -6.40 88.90 2060 ---- 100.60B 79.60A 100.60B 80.80 -6.30 87.10 2065 ---- 98.60B 78.00A 98.60B 79.20 -6.20 85.40 2070 ---- 96.70B 76.50A 96.70B 77.60 -6.10 83.70 2075 ---- 94.80B 74.90A 94.80B 76.10 -6.00 82.10 2080 ---- 92.90B 73.50A 92.90B 74.60 -5.90 80.50 2085 ---- 91.10B 72.00A 91.10B 73.10 -5.80 78.90 2090 ---- 89.40B 70.60A 89.40B 71.70 -5.70 77.40 2095 ---- 87.60B 69.20A 87.60B 70.20 -5.70 75.90 2100 ---- 85.90B 67.90A 85.90B 68.90 -5.50 75 74.40 145 78 2105 ---- 84.30B 66.50A 84.30B 67.50 -5.50 73.00 2110 ---- 82.60B 65.30A 82.60B 66.20 -5.40 71.60 2115 ---- 81.10B 64.00A 81.10B 64.90 -5.30 70.20 2120 ---- 79.50B 62.80A 79.50B 63.70 -5.20 68.90 2125 ---- 78.00B 61.60A 78.00B 62.40 -5.10 67.50 2130 ---- 76.50B 60.40A 76.50B 61.20 -5.10 66.30 2135 ---- 75.00B 59.20A 75.00B 60.10 -4.90 65.00 2140 ---- 73.60B 58.10A 73.60B 58.90 -4.90 63.80 2145 ---- 72.20B 57.00A 72.20B 57.80 -4.80 62.60 2150 ---- 70.90B 55.90A 70.90B 56.70 -4.70 61.40 1 62 2155 ---- 69.50B 54.90A 69.50B 55.60 -4.70 60.30 2160 ---- 68.20B 53.80A 68.20B 54.60 -4.60 59.20 2165 ---- 67.00B 52.80A 67.00B 53.60 -4.50 58.10 2170 ---- 65.70B 51.90A 65.70B 52.60 -4.40 57.00 1 2175 ---- 64.50B 50.90A 64.50B 51.60 -4.40 56.00 2180 ---- 63.30B 50.00A 63.30B 50.70 -4.30 55.00 2185 ---- 62.10B 49.10A 62.10B 49.70 -4.30 54.00 2190 ---- 61.00B 48.20A 61.00B 48.80 -4.20 53.00 2195 ---- 59.90B 47.30A 59.90B 47.90 -4.10 52.00 2200 ---- 58.80B 46.40A 58.80B 47.10 -4.00 51.10 1 700 2205 ---- 57.80B 45.60A 57.80B 46.20 -4.00 50.20 2210 ---- 56.70B 44.80A 56.70B 45.40 -3.90 49.30 2215 ---- 55.70B 44.00A 55.70B 44.60 -3.80 48.40 2220 ---- 54.70B 43.20A 54.70B 43.80 -3.80 47.60 2225 ---- 53.70B 42.50A 53.70B 43.00 -3.80 46.80 2230 ---- 52.80B 41.70A 52.80B 42.30 -3.70 46.00 2235 ---- 51.80B 41.00A 51.80B 41.50 -3.70 45.20 2240 ---- 50.90B 40.30A 50.90B 40.80 -3.60 44.40 2245 ---- 50.00B 39.60A 50.00B 40.10 -3.50 43.60 2250 ---- 49.20B 38.90A 49.20B 39.40 -3.50 42.90 300 2255 ---- 48.30B 38.30A 48.30B 38.70 -3.40 42.10 2260 ---- 47.50B 37.60A 47.50B 38.10 -3.30 41.40 2265 ---- 46.70B 37.00A 46.70B 37.40 -3.30 40.70 2270 ---- 45.90B 36.30A 45.90B 36.80 -3.20 40.00 2275 ---- 45.10B 35.70A 45.10B 36.20 -3.20 39.40 2280 ---- 44.30B 35.10A 44.30B 35.60 -3.10 38.70 2285 ---- 43.60B 34.60A 43.60B 35.00 -3.10 38.10 2290 ---- 42.80B 34.00A 42.80B 34.40 -3.00 37.40 2300 ---- 41.40B 32.90A 41.40B 33.30 -2.90 36.20 1 215 2310 ---- 40.00B 31.80A 40.00B 32.20 -2.90 35.10 2320 ---- 38.70B 30.80A 38.70B 31.20 -2.80 34.00 2325 ---- 38.10B 30.30A 38.10B 30.60 -2.80 33.40 2330 ---- 37.50B 29.80A 37.50B 30.20 -2.70 32.90 2340 ---- 36.30B 28.90A 36.30B 29.20 -2.60 31.80 2350 ---- 35.10B 28.00A 35.10B 28.30 -2.60 30.90 2360 ---- 34.00B 27.20A 34.00B 27.40 -2.50 29.90 2370 ---- 33.00B 26.30A 33.00B 26.50 -2.50 29.00 2375 ---- 32.40B 25.90A 32.40B 26.10 -2.50 28.60 2380 ---- 31.90B 25.50A 31.90B 25.70 -2.40 28.10 2400 ---- 30.00B 24.00A 30.00B 24.20 -2.30 26.50 6 8 2425 ---- 27.80B 22.30A 27.80B 22.40 -2.20 24.60 2450 ---- 25.80B 20.80A 25.80B 20.80 -2.00 22.80 2475 ---- 24.00B 19.30A 24.00B 19.40 -1.90 21.30 2500 ---- 22.30B 18.00A 22.30B 18.00 -1.80 19.80 2525 ---- 20.80B 16.80A 20.80B 16.80 -1.70 18.50 2550 ---- 19.40B 15.70A 19.40B 15.70 -1.60 17.30 2575 ---- 18.10B 14.70A 18.10B 14.70 -1.50 16.20 2800 ---- 10.30B 8.60A 10.30B 8.50 -.90 9.40 OG DEC23 Gold Option CALL 1000 ---- 1034.50B 997.90A 1034.50B 998.50 -12.30 1010.80 1025 ---- 1009.50B 972.90A 1009.50B 973.50 -12.30 985.80 1050 ---- 984.70B 947.70A 984.70B 948.50 -12.30 960.80 1075 ---- 959.70B 922.80A 959.70B 923.50 -12.30 935.80 1080 ---- 954.70B 917.70A 954.70B 918.50 -12.30 930.80 1090 ---- 944.80B 907.70A 944.80B 908.50 -12.30 920.80 1100 ---- 934.90B 897.60A 934.90B 898.50 -12.30 910.80 1110 ---- 924.80B 887.70A 924.80B 888.50 -12.30 900.80 1120 ---- 914.90B 877.60A 914.90B 878.50 -12.30 890.80 1125 ---- 909.90B 872.60A 909.90B 873.50 -12.30 885.80 1130 ---- 904.90B 867.60A 904.90B 868.50 -12.30 880.80 1140 ---- 894.90B 857.60A 894.90B 858.50 -12.30 870.80 1150 ---- 885.10B 847.50A 885.10B 848.50 -12.30 860.80 1160 ---- 875.00B 837.50A 875.00B 838.50 -12.30 850.80 1170 ---- 865.10B 827.50A 865.10B 828.50 -12.30 840.80 1175 ---- 860.10B 822.50A 860.10B 823.50 -12.30 835.80 1180 ---- 855.10B 817.50A 855.10B 818.50 -12.30 830.80 1185 ---- 850.10B 812.50A 850.10B 813.50 -12.30 825.80 1190 ---- 845.10B 807.50A 845.10B 808.50 -12.30 820.80 1195 ---- 840.20B 802.50A 840.20B 803.50 -12.30 815.80 1200 ---- 835.30B 797.40A 835.30B 798.50 -12.30 810.80 1205 ---- 830.20B 792.40A 830.20B 793.50 -12.30 805.80 1210 ---- 825.20B 787.40A 825.20B 788.50 -12.30 800.80 1215 ---- 820.30B 782.40A 820.30B 783.50 -12.30 795.80 1220 ---- 815.30B 777.40A 815.30B 778.50 -12.30 790.80 1225 ---- 810.30B 772.40A 810.30B 773.50 -12.30 785.80 1230 ---- 805.30B 767.40A 805.30B 768.50 -12.30 780.80 1235 ---- 800.30B 762.40A 800.30B 763.50 -12.30 775.80 1240 ---- 795.30B 757.30A 795.30B 758.50 -12.30 770.80 1245 ---- 790.40B 752.30A 790.40B 753.50 -12.30 765.80 1250 ---- 785.40B 747.20A 785.30B 748.50 -12.30 760.80 1255 ---- 780.40B 742.30A 780.40B 743.50 -12.30 755.80 1260 ---- 775.40B 737.30A 775.40B 738.50 -12.30 750.80 1265 ---- 770.40B 732.30A 770.40B 733.50 -12.30 745.80 1270 ---- 765.40B 727.30A 765.20B 728.50 -12.30 740.80 1275 ---- 760.50B 722.20A 760.50B 723.50 -12.30 735.80 1280 ---- 755.50B 717.20A 755.50B 718.50 -12.30 730.80 1285 ---- 750.50B 712.20A 750.50B 713.50 -12.30 725.80 1290 ---- 745.50B 707.20A 745.50B 708.50 -12.30 720.80 1295 ---- 740.60B 702.20A 740.60B 703.50 -12.30 715.80 1300 ---- 735.70B 697.10A 735.70B 698.50 -12.30 710.80 1305 ---- 730.60B 692.20A 730.60B 693.50 -12.30 705.80 1310 ---- 725.60B 687.20A 725.60B 688.50 -12.30 700.80 1315 ---- 720.70B 682.20A 720.70B 683.50 -12.30 695.80 1320 ---- 715.70B 677.20A 715.70B 678.50 -12.30 690.80 1325 ---- 710.70B 672.10A 710.70B 673.50 -12.30 685.80 1330 ---- 705.70B 667.10A 705.70B 668.50 -12.30 680.80 1335 ---- 700.70B 662.10A 700.70B 663.50 -12.30 675.80 1340 ---- 695.70B 657.10A 695.70B 658.50 -12.30 670.80 1345 ---- 690.70B 652.10A 690.60B 653.50 -12.30 665.80 1350 ---- 685.80B 647.00A 685.70B 648.50 -12.30 660.80 1355 ---- 680.80B 642.00A 680.80B 643.50 -12.30 655.80 1360 ---- 675.80B 637.00A 675.80B 638.50 -12.30 650.80 1365 ---- 670.80B 632.00A 670.80B 633.50 -12.30 645.80 1370 ---- 665.80B 627.00A 665.70B 628.50 -12.30 640.80 1375 ---- 660.90B 622.00A 660.90B 623.50 -12.30 635.80 1380 ---- 655.90B 617.00A 655.90B 618.50 -12.30 630.80 1385 ---- 650.90B 612.00A 650.90B 613.50 -12.30 625.80 1390 ---- 646.00B 607.00A 646.00B 608.50 -12.30 620.80 1395 ---- 641.00B 602.00A 641.00B 603.50 -12.30 615.80 1400 ---- 636.10B 596.90A 636.10B 598.50 -12.30 610.80 1405 ---- 631.00B 592.00A 630.90B 593.50 -12.30 605.80 1410 ---- 626.10B 586.90A 626.10B 588.50 -12.30 600.80 1415 ---- 621.10B 581.90A 621.10B 583.50 -12.30 595.80 1420 ---- 616.10B 576.90A 616.10B 578.50 -12.30 590.80 1425 ---- 611.10B 571.90A 611.10B 573.50 -12.30 585.80 1430 ---- 606.10B 566.90A 606.10B 568.50 -12.30 580.80 1435 ---- 601.10B 561.90A 601.10B 563.50 -12.30 575.80 1440 ---- 596.10B 556.80A 596.10B 558.50 -12.30 570.80 1445 ---- 591.10B 551.80A 590.90B 553.50 -12.30 565.80 1450 ---- 586.20B 546.80A 586.10B 548.50 -12.30 560.80 1455 ---- 581.20B 541.90A 581.20B 543.50 -12.30 555.80 1460 ---- 576.20B 536.90A 576.20B 538.50 -12.30 550.80 1465 ---- 571.30B 531.90A 571.30B 533.50 -12.30 545.80 1470 ---- 566.30B 527.00A 566.30B 528.50 -12.30 540.80 1475 ---- 561.30B 518.90A 561.10B 523.50 -12.30 535.80 1480 ---- 556.40B 516.90A 556.40B 518.50 -12.30 530.80 1485 ---- 551.50B 511.90A 551.50B 513.50 -12.30 525.80 1490 ---- 546.50B 506.90A 546.50B 508.50 -12.30 520.80 1495 ---- 541.50B 501.90A 541.50B 503.50 -12.30 515.80 1500 ---- 542.40B 494.00A 542.40B 498.50 -12.30 510.80 1505 ---- 531.60B 492.00A 531.60B 493.60 -12.30 505.90 1510 ---- 526.60B 487.00A 526.60B 488.60 -12.30 500.90 1515 ---- 521.70B 482.10A 521.70B 483.70 -12.30 496.00 1520 ---- 516.70B 477.20A 516.70B 478.70 -12.40 491.10 1525 ---- 517.50B 469.60A 517.50B 473.80 -12.30 486.10 1530 ---- 506.80B 467.40A 506.80B 468.90 -12.30 481.20 1535 ---- 501.90B 462.60A 501.90B 464.00 -12.30 476.30 1540 ---- 497.00B 457.70A 497.00B 459.10 -12.40 471.50 1545 ---- 492.20B 452.80A 492.20B 454.20 -12.40 466.60 1550 ---- 492.90B 445.20A 492.90B 449.40 -12.30 461.70 1555 ---- 482.50B 443.10A 482.50B 444.50 -12.40 456.90 1560 ---- 477.70B 438.20A 477.70B 439.70 -12.40 452.10 1565 ---- 472.80B 433.40A 472.80B 434.90 -12.40 447.30 1570 ---- 468.00B 428.60A 468.00B 430.10 -12.30 442.40 1575 ---- 468.60B 421.30A 468.60B 425.30 -12.40 437.70 1580 ---- 458.30B 419.00A 458.30B 420.50 -12.40 432.90 1585 ---- 453.50B 414.20A 453.50B 415.70 -12.40 428.10 1590 ---- 448.70B 409.50A 448.70B 411.00 -12.40 423.40 1595 ---- 443.90B 404.80A 443.90B 406.20 -12.40 418.60 1600 ---- 444.50B 397.60A 444.50B 401.50 -12.40 413.90 95 1605 ---- 434.30B 395.40A 434.20B 396.80 -12.40 409.20 1610 ---- 429.60B 390.70A 429.60B 392.10 -12.40 404.50 1615 ---- 424.90B 386.00A 424.90B 387.40 -12.40 399.80 1620 ---- 420.20B 381.30A 420.20B 382.80 -12.30 395.10 1625 ---- 420.70B 374.30A 420.70B 378.10 -12.40 390.50 50 1630 ---- 410.90B 372.00A 410.90B 373.50 -12.30 385.80 1635 ---- 406.20B 367.40A 406.20B 368.90 -12.30 381.20 1640 ---- 401.50B 362.80A 401.50B 364.30 -12.30 376.60 1645 ---- 396.90B 358.20A 396.90B 359.70 -12.30 372.00 1650 ---- 397.20B 351.40A 397.20B 355.10 -12.30 367.40 100 1655 ---- 387.60B 349.20A 387.60B 350.60 -12.20 362.80 1660 ---- 383.00B 344.70A 383.00B 346.10 -12.20 358.30 1665 ---- 378.40B 337.90A 378.40B 341.60 -12.20 353.80 1670 ---- 373.90B 333.40A 373.90B 337.10 -12.20 349.30 1675 ---- 374.10B 329.00A 374.10B 332.60 -12.20 344.80 1680 ---- 364.80B 324.50A 364.80B 328.20 -12.10 340.30 1685 ---- 360.30B 320.10A 360.30B 323.70 -12.10 335.80 1690 ---- 355.80B 315.70A 355.80B 319.30 -12.10 331.40 1695 ---- 354.00B 311.40A 354.00B 314.90 -12.10 327.00 1700 ---- 351.40B 307.00A 351.40B 310.60 -12.00 322.60 265 1705 ---- 346.90B 302.70A 346.90B 306.20 -12.00 318.20 1710 ---- 342.40B 298.40A 342.40B 301.90 -12.00 313.90 1715 ---- 337.90B 294.10A 337.90B 297.60 -12.00 309.60 1720 ---- 333.50B 289.90A 333.50B 293.40 -11.90 305.30 1725 ---- 329.10B 285.70A 329.10B 289.10 -11.90 301.00 2 1730 ---- 324.70B 281.50A 324.70B 284.90 -11.80 296.70 1735 ---- 320.40B 277.30A 320.40B 280.70 -11.80 292.50 1740 ---- 316.00B 273.20A 316.00B 276.60 -11.70 288.30 1745 ---- 311.70B 269.00A 311.70B 272.40 -11.70 284.10 1750 ---- 307.40B 265.00A 307.40B 268.30 -11.70 280.00 550 1755 ---- 303.10B 260.90A 303.10B 264.20 -11.60 275.80 1760 ---- 298.80B 256.90A 298.80B 260.20 -11.50 271.70 1765 ---- 294.60B 252.90A 294.60B 256.20 -11.50 267.70 1770 ---- 290.40B 248.90A 290.40B 252.20 -11.40 263.60 1775 ---- 286.20B 245.00A 286.20B 248.20 -11.40 259.60 126 1780 ---- 282.10B 241.10A 282.10B 244.30 -11.30 255.60 1785 ---- 278.00B 237.20A 278.00B 240.40 -11.30 251.70 1 1790 ---- 273.90B 233.40A 273.90B 236.50 -11.30 247.80 1795 ---- 269.80B 229.60A 269.80B 232.70 -11.20 243.90 1800 ---- 265.80B 225.80A 265.80B 228.90 -11.10 240.00 6853 1805 ---- 261.70B 222.10A 261.70B 225.10 -11.10 236.20 1810 ---- 257.80B 218.40A 257.80B 221.40 -11.00 232.40 1815 ---- 253.80B 214.70A 253.80B 217.70 -11.00 228.70 1820 ---- 249.90B 211.10A 249.90B 214.00 -11.00 225.00 1825 ---- 246.00B 207.50A 246.00B 210.40 -10.90 221.30 1830 ---- 242.20B 203.90A 242.20B 206.80 -10.80 217.60 1835 ---- 238.30B 200.40A 238.30B 203.30 -10.70 214.00 1 1840 ---- 234.50B 197.00A 234.50B 199.80 -10.60 210.40 1 1845 ---- 230.80B 193.50A 230.80B 196.30 -10.60 206.90 1850 ---- 227.10B 190.10A 227.10B 192.90 -10.50 203.40 1075 1855 ---- 223.40B 186.80A 223.40B 189.50 -10.40 199.90 1860 ---- 219.80B 183.50A 219.80B 186.10 -10.40 196.50 75 1865 ---- 216.10B 180.20A 216.10B 182.80 -10.30 193.10 1870 ---- 212.60B 177.00A 212.60B 179.60 -10.20 189.80 100 1875 ---- 209.00B 173.80A 209.00B 176.40 -10.10 186.50 670 1880 ---- 205.50B 170.70A 205.50B 173.20 -10.00 183.20 130 1885 ---- 202.10B 167.60A 202.10B 170.00 -10.00 180.00 1890 ---- 198.70B 164.60A 198.70B 166.90 -9.90 176.80 1 1895 ---- 195.30B 161.60A 195.30B 163.90 -9.80 173.70 1900 ---- 192.00B 158.60A 192.00B 160.90 -9.70 170.60 1312 1905 ---- 188.60B 155.70A 188.60B 157.90 -9.60 167.50 10 1910 ---- 185.40B 152.80A 185.40B 155.00 -9.50 164.50 1915 ---- 182.20B 150.00A 182.20B 152.10 -9.50 161.60 1920 ---- 179.00B 147.20A 179.00B 149.30 -9.30 158.60 1925 ---- 175.90B 144.50A 175.90B 146.50 -9.30 155.80 101 1930 ---- 172.80B 141.80A 172.80B 143.80 -9.10 152.90 1935 ---- 169.70B 139.10A 169.70B 141.10 -9.00 150.10 1940 ---- 166.70B 136.50A 166.70B 138.50 -8.90 147.40 1 1945 ---- 163.80B 134.00A 163.80B 135.90 -8.80 144.70 1950 ---- 160.90B 131.50A 160.90B 133.30 -8.70 142.00 10043 1955 ---- 158.00B 129.00A 158.00B 130.80 -8.60 139.40 1960 ---- 155.10B 126.60A 155.10B 128.30 -8.50 136.80 1965 ---- 152.30B 124.20A 152.30B 125.90 -8.40 134.30 1970 ---- 149.60B 121.80A 149.60B 123.50 -8.30 131.80 1975 ---- 146.90B 119.50A 146.90B 121.20 -8.10 129.30 35 1980 ---- 144.20B 117.30A 144.20B 118.90 -8.00 126.90 1985 ---- 141.60B 115.10A 141.60B 116.60 -8.00 124.60 1990 ---- 139.00B 112.90A 139.00B 114.40 -7.90 122.30 1995 ---- 136.50B 110.80A 136.50B 112.30 -7.70 120.00 1 2000 115.70 134.00B 108.70A 111.60B 110.10 -7.60 566 117.70 265 2878 2005 ---- 131.50B 106.60A 131.50B 108.00 -7.60 115.60 200 212 2010 ---- 129.10B 104.60A 129.10B 106.00 -7.40 113.40 2015 ---- 126.80B 102.70A 126.80B 104.00 -7.30 111.30 31 2020 ---- 124.50B 100.70A 124.50B 102.00 -7.20 109.20 2025 ---- 122.20B 98.80A 122.20B 100.10 -7.10 107.20 1 2030 ---- 119.90B 97.00A 119.90B 98.20 -7.00 105.20 500 2035 ---- 117.70B 95.20A 117.70B 96.40 -6.80 103.20 2040 ---- 115.60B 93.40A 115.60B 94.50 -6.80 101.30 2045 ---- 113.50B 91.70A 113.50B 92.80 -6.60 99.40 2050 94.70 111.40B 90.00A 92.30B 91.00 -6.60 11 97.60 1775 2055 ---- 109.30B 88.30A 109.30B 89.30 -6.50 95.80 2060 ---- 107.30B 86.70A 107.30B 87.70 -6.30 94.00 2065 ---- 105.40B 85.10A 105.40B 86.00 -6.30 92.30 2070 ---- 103.50B 83.50A 103.50B 84.50 -6.10 90.60 2075 ---- 101.60B 82.00A 101.60B 82.90 -6.10 89.00 80 2080 ---- 99.70B 80.50A 99.70B 81.40 -5.90 87.30 2085 ---- 97.90B 79.00A 97.90B 79.90 -5.90 85.80 2090 ---- 96.10B 77.50A 96.10B 78.40 -5.80 84.20 2095 ---- 94.40B 76.10A 94.40B 77.00 -5.70 82.70 2100 ---- 92.70B 74.70A 92.70B 75.60 -5.60 81.20 1 9687 2105 ---- 91.00B 73.40A 91.00B 74.20 -5.60 79.80 2110 ---- 89.40B 72.10A 89.40B 72.90 -5.40 78.30 100 2115 ---- 87.80B 70.80A 87.80B 71.60 -5.40 77.00 2120 ---- 86.20B 69.60A 86.20B 70.30 -5.30 150 75.60 10 157 2125 ---- 84.70B 68.30A 84.70B 69.10 -5.20 74.30 2 2130 ---- 83.20B 67.10A 83.20B 67.90 -5.10 73.00 2135 ---- 81.70B 65.90A 81.70B 66.70 -5.00 71.70 2140 ---- 80.30B 64.80A 80.30B 65.50 -5.00 70.50 2145 ---- 78.90B 63.70A 78.90B 64.30 -4.90 69.20 2150 ---- 77.50B 62.50A 77.50B 63.20 -4.80 44 68.00 38 2391 2155 ---- 76.20B 61.40A 76.20B 62.10 -4.80 66.90 2160 ---- 74.80B 60.40A 74.80B 61.00 -4.70 65.70 2165 ---- 73.50B 59.30A 73.50B 59.90 -4.70 64.60 2170 ---- 72.30B 58.30A 72.30B 58.90 -4.60 63.50 2175 ---- 71.00B 57.30A 71.00B 57.90 -4.50 62.40 2180 ---- 69.80B 56.30A 69.80B 56.90 -4.50 61.40 2185 ---- 68.60B 55.40A 68.60B 55.90 -4.40 60.30 2190 ---- 67.40B 54.50A 67.40B 54.90 -4.40 59.30 2195 ---- 66.30B 53.60A 66.30B 54.00 -4.30 58.30 2200 63.40 65.20B 52.70A 65.20B 53.10 -4.30 21 57.40 31 5580 2205 ---- 64.10B 51.80A 64.10B 52.20 -4.20 56.40 2210 ---- 63.10B 50.90A 63.10B 51.40 -4.10 55.50 2215 ---- 62.00B 50.10A 62.00B 50.50 -4.10 54.60 2220 ---- 61.00B 49.30A 61.00B 49.70 -4.00 53.70 2225 ---- 60.00B 48.50A 60.00B 48.90 -3.90 52.80 2230 ---- 59.00B 47.70A 59.00B 48.10 -3.90 52.00 2235 ---- 58.00B 46.90A 58.00B 47.30 -3.80 51.10 2240 ---- 57.10B 46.20A 57.10B 46.60 -3.70 50.30 2245 ---- 56.10B 45.40A 56.10B 45.80 -3.70 49.50 2250 48.00 55.20B 44.70A 44.70A 45.10 -3.60 61 48.70 38 12144 2255 ---- 54.30B 44.00A 54.30B 44.40 -3.50 47.90 2260 ---- 53.50B 43.30A 53.50B 43.70 -3.50 47.20 2265 ---- 52.60B 42.60A 52.60B 43.00 -3.40 46.40 2270 ---- 51.80B 41.90A 51.80B 42.30 -3.40 45.70 2275 ---- 50.90B 41.30A 50.90B 41.60 -3.40 45.00 2280 ---- 50.10B 40.70A 50.10B 40.90 -3.40 44.30 2285 ---- 49.30B 40.00A 49.30B 40.30 -3.30 43.60 2290 ---- 48.60B 39.40A 48.60B 39.60 -3.40 43.00 2295 ---- 47.80B 38.80A 47.80B 39.00 -3.30 42.30 2300 47.60 47.60 37.80A 37.80A 38.40 -3.30 16 41.70 65 1984 2305 ---- 46.30B 37.60A 46.30B 37.80 -3.30 41.10 2310 ---- 45.60B 37.10A 45.60B 37.20 -3.20 40.40 2315 ---- 44.90B 36.50A 44.90B 36.60 -3.20 39.80 2320 ---- 44.20B 36.00A 44.20B 36.10 -3.20 39.30 2325 ---- 43.60B 35.40A 43.60B 35.50 -3.20 38.70 2330 ---- 42.90B 34.90A 42.90B 35.00 -3.10 38.10 2335 ---- 42.30B 34.40A 42.30B 34.40 -3.10 37.50 2340 ---- 41.60B 33.90A 41.60B 33.90 -3.10 37.00 2345 ---- 41.00B 33.40A 41.00B 33.40 -3.10 36.50 2350 ---- 40.40B 32.90A 40.40B 32.90 -3.00 35.90 2 2360 ---- 39.20B 32.00A 39.20B 31.90 -3.00 34.90 2370 ---- 38.00B 31.10A 38.00B 31.00 -2.90 33.90 2375 ---- 37.50B 30.60A 37.50B 30.60 -2.80 33.40 642 2380 ---- 36.90B 30.20A 36.90B 30.10 -2.80 32.90 2390 ---- 35.90B 29.30A 35.90B 29.30 -2.70 32.00 2400 34.90 34.90 28.50A 28.50A 28.40 -2.70 751 31.10 650 1764 2410 ---- 33.90B 27.70A 33.90B 27.70 -2.60 30.30 2420 ---- 32.90B 27.00A 32.90B 26.90 -2.50 29.40 2425 ---- 32.50B 26.60A 32.50B 26.50 -2.50 29.00 2430 ---- 32.00B 26.30A 32.00B 26.20 -2.40 28.60 2440 ---- 31.10B 25.60A 31.10B 25.50 -2.40 27.90 2450 ---- 30.30B 24.90A 30.30B 24.80 -2.30 27.10 100 2475 ---- 28.30B 23.30A 28.30B 23.20 -2.20 25.40 2490 ---- 27.10B 22.40A 27.10B 22.30 -2.10 24.40 2500 ---- 26.40B 21.80A 26.40B 21.70 -2.10 750 23.80 1175 16416 2525 ---- 24.70B 20.40A 24.70B 20.30 -2.00 22.30 2550 ---- 23.10B 19.20A 23.10B 19.10 -1.80 20.90 2575 ---- 21.70B 18.00A 21.70B 18.00 -1.60 19.60 2600 ---- 20.40B 17.00A 20.40B 16.90 -1.50 18.40 79 2625 ---- 19.10B 16.00A 19.10B 15.90 -1.50 17.40 2650 ---- 18.00B 15.10A 18.00B 15.00 -1.40 1 16.40 2700 ---- 16.00B 13.40A 16.00B 13.50 -1.10 14.60 1601 2750 ---- 14.20B 12.00A 14.20B 12.10 -.90 48 13.00 1500 2800 ---- 12.70B 10.80A 12.70B 10.90 -.80 11.70 682 3000 7.70 8.50B 7.20 7.20 7.30 -.60 43 7.90 650 10307 3200 5.50 6.00B 5.00A 5.00A 5.30 -.50 10 5.80 251 1030 900 ---- 1134.10B 1098.10A 1134.10B 1098.50 -12.30 1110.80 925 ---- 1109.10B 1073.10A 1109.10B 1073.50 -12.30 1085.80 950 ---- 1084.30B 1048.00A 1084.30B 1048.50 -12.30 1060.80 975 ---- 1059.30B 1023.00A 1059.30B 1023.50 -12.30 1035.80 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 764.50 -12.00 776.50 1275 ---- ---- ---- ---- 739.50 -12.00 751.50 1300 ---- ---- ---- ---- 714.50 -12.00 726.50 1325 ---- ---- ---- ---- 689.50 -12.00 701.50 1350 ---- ---- ---- ---- 664.50 -12.00 676.50 1375 ---- ---- ---- ---- 639.50 -12.00 651.50 1400 ---- ---- ---- ---- 614.50 -12.00 626.50 1425 ---- ---- ---- ---- 589.50 -12.00 601.50 1430 ---- ---- ---- ---- 584.50 -12.00 596.50 1440 ---- ---- ---- ---- 574.50 -12.00 586.50 1450 ---- ---- ---- ---- 564.50 -12.00 576.50 1460 ---- ---- ---- ---- 554.50 -12.00 566.50 1470 ---- ---- ---- ---- 544.50 -12.00 556.50 1475 ---- ---- ---- ---- 539.50 -12.00 551.50 1480 ---- ---- ---- ---- 534.50 -12.00 546.50 1490 ---- ---- ---- ---- 524.50 -12.00 536.50 1500 ---- ---- ---- ---- 514.50 -12.00 526.50 1510 ---- ---- ---- ---- 504.60 -11.90 516.50 1520 ---- ---- ---- ---- 494.70 -11.90 506.60 1525 ---- ---- ---- ---- 489.80 -11.80 501.60 1530 ---- ---- ---- ---- 484.90 -11.80 496.70 1535 ---- ---- ---- ---- 480.00 -11.80 491.80 1540 ---- ---- ---- ---- 475.10 -11.80 486.90 1545 ---- ---- ---- ---- 470.30 -11.70 482.00 1550 ---- ---- ---- ---- 465.40 -11.70 477.10 1555 ---- ---- ---- ---- 460.60 -11.70 472.30 1560 ---- ---- ---- ---- 455.80 -11.60 467.40 1565 ---- ---- ---- ---- 451.00 -11.60 462.60 1570 ---- ---- ---- ---- 446.20 -11.60 457.80 1575 ---- ---- ---- ---- 441.40 -11.60 453.00 1580 ---- ---- ---- ---- 436.60 -11.70 448.30 1585 ---- ---- ---- ---- 431.90 -11.60 443.50 1590 ---- ---- ---- ---- 427.20 -11.60 438.80 1595 ---- ---- ---- ---- 422.40 -11.60 434.00 1600 ---- ---- ---- ---- 417.70 -11.60 429.30 1605 ---- ---- ---- ---- 413.10 -11.50 424.60 1610 ---- ---- ---- ---- 408.40 -11.60 420.00 1615 ---- ---- ---- ---- 403.70 -11.60 415.30 1620 ---- ---- ---- ---- 399.10 -11.60 410.70 1625 ---- ---- ---- ---- 394.50 -11.60 406.10 1630 ---- ---- ---- ---- 389.90 -11.50 401.40 1635 ---- ---- ---- ---- 385.30 -11.60 396.90 1640 ---- ---- ---- ---- 380.70 -11.60 392.30 1645 ---- ---- ---- ---- 376.10 -11.60 387.70 1650 ---- ---- ---- ---- 371.60 -11.60 383.20 1655 ---- ---- ---- ---- 367.10 -11.60 378.70 1660 ---- ---- ---- ---- 362.60 -11.60 374.20 1665 ---- ---- ---- ---- 358.10 -11.60 369.70 1670 ---- ---- ---- ---- 353.60 -11.60 365.20 1675 ---- ---- ---- ---- 349.20 -11.60 360.80 1680 ---- ---- ---- ---- 344.70 -11.60 356.30 1685 ---- ---- ---- ---- 340.30 -11.60 351.90 1690 ---- ---- ---- ---- 335.90 -11.60 347.50 1695 ---- ---- ---- ---- 331.60 -11.60 343.20 1700 ---- ---- ---- ---- 327.20 -11.60 338.80 1705 ---- ---- ---- ---- 322.90 -11.60 334.50 1710 ---- ---- ---- ---- 318.60 -11.60 330.20 1715 ---- ---- ---- ---- 314.30 -11.60 325.90 1720 ---- ---- ---- ---- 310.00 -11.60 321.60 1725 ---- ---- ---- ---- 305.80 -11.50 317.30 1730 ---- ---- ---- ---- 301.60 -11.50 313.10 1735 ---- ---- ---- ---- 297.40 -11.50 308.90 1740 ---- 332.60B 289.80A 332.60B 293.20 -11.50 304.70 1745 ---- 328.20B 285.70A 328.20B 289.10 -11.50 300.60 1750 ---- 324.00B 281.60A 324.00B 285.00 -11.40 296.40 1755 ---- 319.70B 277.50A 319.70B 280.90 -11.40 292.30 1760 ---- 315.40B 273.50A 315.40B 276.80 -11.40 288.20 1765 ---- 311.20B 269.50A 311.20B 272.80 -11.40 284.20 1770 ---- 307.00B 265.50A 307.00B 268.80 -11.30 280.10 1775 ---- 302.80B 261.60A 302.80B 264.80 -11.30 276.10 1780 ---- 298.70B 257.70A 298.70B 260.80 -11.30 272.10 1785 ---- 294.60B 253.80A 294.60B 256.90 -11.30 268.20 1790 ---- 290.50B 249.90A 290.50B 253.00 -11.20 264.20 1795 ---- 286.40B 246.10A 286.40B 249.20 -11.10 260.30 1800 ---- 282.40B 242.30A 282.40B 245.30 -11.20 256.50 1805 ---- 278.30B 238.60A 278.30B 241.50 -11.10 252.60 1810 ---- 274.30B 234.80A 274.30B 237.80 -11.00 248.80 1815 ---- 270.40B 231.10A 270.40B 234.10 -10.90 245.00 1820 ---- 266.50B 227.50A 266.50B 230.40 -10.90 241.30 1825 ---- 262.60B 223.90A 262.60B 226.70 -10.90 237.60 1830 ---- 258.70B 220.30A 258.70B 223.10 -10.80 233.90 1835 ---- 254.90B 216.70A 254.90B 219.50 -10.70 230.20 1840 ---- 251.00B 213.20A 251.00B 216.00 -10.60 226.60 1845 ---- 247.30B 209.80A 247.30B 212.50 -10.60 223.10 1850 ---- 243.50B 206.30A 243.50B 209.00 -10.50 219.50 1855 ---- 239.80B 202.90A 239.80B 205.60 -10.40 216.00 1860 ---- 236.10B 199.60A 236.10B 202.20 -10.40 212.60 1865 ---- 232.50B 196.30A 232.50B 198.90 -10.20 209.10 1870 ---- 228.90B 193.00A 228.90B 195.60 -10.10 205.70 1875 ---- 225.30B 189.70A 225.30B 192.30 -10.10 202.40 1880 ---- 221.80B 186.50A 221.80B 189.10 -10.00 199.10 1885 ---- 218.30B 183.40A 218.30B 185.90 -9.90 195.80 1890 ---- 214.80B 180.30A 214.80B 182.70 -9.90 192.60 1895 ---- 211.40B 177.20A 211.40B 179.60 -9.80 189.40 1900 ---- 208.00B 174.20A 208.00B 176.50 -9.70 186.20 1905 ---- 204.70B 171.20A 204.70B 173.50 -9.60 183.10 1910 ---- 201.40B 168.30A 201.40B 170.50 -9.50 180.00 1915 ---- 198.10B 165.30A 198.10B 167.60 -9.40 177.00 1920 ---- 194.90B 162.50A 194.90B 164.60 -9.40 174.00 1925 ---- 191.70B 159.70A 191.70B 161.80 -9.20 171.00 1930 ---- 188.50B 156.90A 188.50B 158.90 -9.20 168.10 1935 ---- 185.40B 154.10A 185.40B 156.10 -9.20 165.30 1940 ---- 182.40B 151.40A 182.40B 153.40 -9.00 162.40 1945 ---- 179.30B 148.80A 179.30B 150.70 -9.00 159.70 1950 ---- 176.30B 146.20A 176.30B 148.00 -8.90 156.90 1955 ---- 173.40B 143.60A 173.40B 145.40 -8.80 154.20 1960 ---- 170.50B 141.10A 170.50B 142.80 -8.80 151.60 1965 ---- 167.60B 138.60A 167.60B 140.30 -8.60 148.90 1970 ---- 164.80B 136.10A 164.80B 137.80 -8.60 146.40 1975 ---- 162.00B 133.70A 162.00B 135.30 -8.50 143.80 1980 ---- 159.20B 131.40A 159.20B 132.90 -8.40 141.30 1985 ---- 156.50B 129.00A 156.50B 130.60 -8.30 138.90 1990 ---- 153.90B 126.70A 153.90B 128.30 -8.20 136.50 1995 ---- 151.30B 124.50A 151.30B 126.00 -8.10 134.10 2000 ---- 148.70B 122.30A 148.70B 123.80 -7.90 131.70 28 29 2005 ---- 146.10B 120.10A 146.10B 121.60 -7.80 129.40 2010 ---- 143.60B 118.00A 143.60B 119.50 -7.70 127.20 2015 ---- 141.20B 115.90A 141.20B 117.40 -7.60 125.00 2020 ---- 138.70B 113.90A 138.70B 115.40 -7.40 122.80 2025 ---- 136.40B 111.90A 136.40B 113.40 -7.20 120.60 2030 ---- 134.00B 109.90A 134.00B 111.40 -7.10 118.50 2035 ---- 131.70B 107.90A 131.70B 109.50 -6.90 116.40 2040 ---- 129.40B 106.00A 129.40B 107.60 -6.80 114.40 2045 ---- 127.20B 104.20A 127.20B 105.70 -6.70 112.40 2050 ---- 125.00B 102.40A 125.00B 103.80 -6.60 110.40 2439 2055 ---- 122.90B 100.60A 122.90B 102.00 -6.50 108.50 2060 ---- 120.80B 98.80A 120.80B 100.20 -6.40 106.60 2065 ---- 118.70B 97.10A 118.70B 98.50 -6.30 104.80 2070 ---- 116.70B 95.40A 116.70B 96.80 -6.20 103.00 2075 ---- 114.70B 93.70A 114.70B 95.10 -6.10 101.20 2080 ---- 112.70B 92.10A 112.70B 93.40 -6.10 99.50 2085 ---- 110.80B 90.50A 110.80B 91.80 -6.00 97.80 2090 ---- 108.90B 89.00A 108.90B 90.20 -5.90 96.10 2095 ---- 107.00B 87.40A 107.00B 88.70 -5.70 94.40 2100 ---- 105.20B 85.90A 105.20B 87.10 -5.70 92.80 2439 2105 ---- 103.40B 84.50A 103.40B 85.60 -5.70 91.30 2110 ---- 101.70B 83.00A 101.70B 84.10 -5.60 89.70 2115 ---- 100.00B 81.60A 100.00B 82.70 -5.50 88.20 2120 ---- 98.30B 80.30A 98.30B 81.30 -5.40 86.70 2125 ---- 96.60B 78.90A 96.60B 79.90 -5.40 85.30 2130 ---- 95.00B 77.60A 95.00B 78.50 -5.40 83.90 2135 ---- 93.40B 76.30A 93.40B 77.20 -5.30 82.50 2140 ---- 91.90B 75.00A 91.90B 75.90 -5.20 81.10 2145 ---- 90.30B 73.80A 90.30B 74.60 -5.20 79.80 2150 ---- 88.80B 72.50A 88.80B 73.40 -5.10 78.50 2155 ---- 87.40B 71.30A 87.40B 72.10 -5.10 77.20 2160 ---- 85.90B 70.20A 85.90B 70.90 -5.00 75.90 2165 ---- 84.50B 69.00A 84.50B 69.80 -4.90 74.70 2170 ---- 83.10B 67.90A 83.10B 68.60 -4.90 73.50 2175 ---- 81.80B 66.80A 81.80B 67.50 -4.80 72.30 2180 ---- 80.50B 65.70A 80.50B 66.40 -4.80 71.20 2185 ---- 79.10B 64.60A 79.10B 65.30 -4.80 70.10 2190 ---- 77.90B 63.60A 77.90B 64.30 -4.70 69.00 2195 ---- 76.60B 62.60A 76.60B 63.20 -4.70 67.90 2200 ---- 75.40B 61.60A 75.40B 62.20 -4.60 66.80 56 379 2205 ---- 74.20B 60.60A 74.20B 61.20 -4.60 65.80 2210 ---- 73.00B 59.70A 73.00B 60.30 -4.40 64.70 1 1 2215 ---- 71.80B 58.70A 71.80B 59.30 -4.40 63.70 2220 ---- 70.70B 57.80A 70.70B 58.40 -4.40 62.80 2225 ---- 69.60B 56.90A 69.60B 57.50 -4.30 61.80 2230 ---- 68.50B 56.00A 68.50B 56.60 -4.20 60.80 2235 ---- 67.50B 55.20A 67.50B 55.70 -4.20 59.90 2240 ---- 66.50B 54.30A 66.50B 54.80 -4.20 59.00 2245 ---- 65.40B 53.50A 65.40B 54.00 -4.10 58.10 2250 ---- 64.40B 52.70A 64.40B 53.20 -4.00 57.20 2260 ---- 62.50B 51.10A 62.50B 51.60 -3.90 55.50 2270 ---- 60.60B 49.60A 60.60B 50.00 -3.90 53.90 2275 ---- 59.70B 48.80A 59.70B 49.30 -3.80 53.10 2280 ---- 58.80B 48.10A 58.80B 48.50 -3.80 52.30 2290 ---- 57.00B 46.70A 57.00B 47.10 -3.70 50.80 2300 ---- 55.30B 45.40A 55.30B 45.70 -3.60 49.30 392 2310 ---- 53.70B 44.10A 53.70B 44.40 -3.50 47.90 2320 ---- 52.20B 42.80A 52.20B 43.10 -3.50 46.60 2325 ---- 51.40B 42.20A 51.40B 42.50 -3.40 45.90 2330 ---- 50.70B 41.60A 50.70B 41.90 -3.30 45.20 2340 ---- 49.20B 40.50A 49.20B 40.70 -3.30 44.00 2350 ---- 47.80B 39.40A 47.80B 39.60 -3.20 42.80 2375 ---- 44.60B 36.70A 44.60B 36.90 -3.00 39.90 1 2400 ---- 41.60B 34.40A 41.60B 34.50 -2.80 37.30 28 785 2425 33.70 38.90B 32.20A 32.20A 32.30 -2.60 25 34.90 2450 ---- 36.40B 30.20A 36.40B 30.30 -2.50 32.80 2475 ---- 34.10B 28.30A 34.10B 28.40 -2.40 30.80 2500 ---- 32.00B 26.60A 32.00B 26.70 -2.20 28.90 2525 ---- ---- ---- ---- 25.20 -2.10 27.30 2600 ---- ---- ---- ---- 21.20 ---- ---- OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 764.50 -12.00 776.50 1275 ---- ---- ---- ---- 739.50 -12.00 751.50 1300 ---- ---- ---- ---- 714.50 -12.00 726.50 1325 ---- ---- ---- ---- 689.50 -12.00 701.50 1350 ---- ---- ---- ---- 664.50 -12.00 676.50 1375 ---- ---- ---- ---- 639.50 -12.00 651.50 1400 ---- ---- ---- ---- 614.50 -12.00 626.50 1425 ---- ---- ---- ---- 589.50 -12.00 601.50 1430 ---- ---- ---- ---- 584.50 -12.00 596.50 1440 ---- ---- ---- ---- 574.50 -12.00 586.50 1450 ---- ---- ---- ---- 564.50 -12.00 576.50 1460 ---- ---- ---- ---- 554.50 -12.00 566.50 1470 ---- ---- ---- ---- 544.50 -12.00 556.50 1475 ---- ---- ---- ---- 539.50 -12.00 551.50 1480 ---- ---- ---- ---- 534.50 -12.00 546.50 1490 ---- ---- ---- ---- 524.60 -12.00 536.60 1500 ---- ---- ---- ---- 514.70 -12.10 526.80 1510 ---- ---- ---- ---- 504.90 -12.10 517.00 1520 ---- ---- ---- ---- 495.10 -12.20 507.30 1525 ---- ---- ---- ---- 490.20 -12.20 502.40 1530 ---- ---- ---- ---- 485.40 -12.20 497.60 1535 ---- ---- ---- ---- 480.50 -12.30 492.80 1540 ---- ---- ---- ---- 475.70 -12.30 488.00 1545 ---- ---- ---- ---- 470.90 -12.30 483.20 1550 ---- ---- ---- ---- 466.10 -12.40 478.50 1555 ---- ---- ---- ---- 461.30 -12.40 473.70 1560 ---- ---- ---- ---- 456.50 -12.50 469.00 1565 ---- ---- ---- ---- 451.70 -12.60 464.30 1570 ---- ---- ---- ---- 447.00 -12.60 459.60 1575 ---- ---- ---- ---- 442.20 -12.70 454.90 1580 ---- ---- ---- ---- 437.50 -12.70 450.20 1585 ---- ---- ---- ---- 432.80 -12.80 445.60 1590 ---- ---- ---- ---- 428.10 -12.80 440.90 1595 ---- ---- ---- ---- 423.40 -12.90 436.30 1600 ---- ---- ---- ---- 418.80 -12.90 431.70 1605 ---- ---- ---- ---- 414.10 -13.00 427.10 1610 ---- ---- ---- ---- 409.50 -13.00 422.50 1615 ---- ---- ---- ---- 404.90 -13.10 418.00 1620 ---- ---- ---- ---- 400.20 -13.30 413.50 1625 ---- ---- ---- ---- 395.70 -13.20 408.90 1630 ---- ---- ---- ---- 391.10 -13.30 404.40 1635 ---- ---- ---- ---- 386.50 -13.40 399.90 1640 ---- ---- ---- ---- 382.00 -13.50 395.50 1645 ---- ---- ---- ---- 377.50 -13.50 391.00 1650 ---- ---- ---- ---- 373.00 -13.60 386.60 1655 ---- ---- ---- ---- 368.50 -13.70 382.20 1660 ---- ---- ---- ---- 364.00 -13.80 377.80 1665 ---- ---- ---- ---- 359.60 -13.80 373.40 1670 ---- ---- ---- ---- 355.20 -13.80 369.00 1675 ---- ---- ---- ---- 350.80 -13.90 364.70 1680 ---- ---- ---- ---- 346.40 -14.00 360.40 1685 ---- ---- ---- ---- 342.10 -14.00 356.10 1690 ---- ---- ---- ---- 337.70 -14.10 351.80 1695 ---- ---- ---- ---- 333.40 -14.10 347.50 1700 ---- ---- ---- ---- 329.10 -14.10 343.20 1705 ---- ---- ---- ---- 324.90 -14.10 339.00 1710 ---- ---- ---- ---- 320.60 -14.20 334.80 1715 ---- ---- ---- ---- 316.40 -14.20 330.60 1720 ---- ---- ---- ---- 312.20 -14.20 326.40 1725 ---- ---- ---- ---- 308.10 -14.20 322.30 1730 ---- ---- ---- ---- 303.90 -14.30 318.20 1735 ---- ---- ---- ---- 299.80 -14.30 314.10 1740 ---- ---- ---- ---- 295.70 -14.30 310.00 1745 ---- ---- ---- ---- 291.70 -14.20 305.90 1750 ---- ---- ---- ---- 287.60 -14.30 301.90 1755 ---- ---- ---- ---- 283.60 -14.20 297.80 1760 ---- ---- ---- ---- 279.70 -14.10 293.80 1765 ---- ---- ---- ---- 275.70 -14.20 289.90 1770 ---- ---- ---- ---- 271.80 -14.10 285.90 1775 ---- ---- ---- ---- 268.00 -14.00 282.00 1780 ---- ---- ---- ---- 264.10 -14.00 278.10 1785 ---- ---- ---- ---- 260.30 -13.90 274.20 1790 ---- ---- ---- ---- 256.50 -13.90 270.40 1795 ---- ---- ---- ---- 252.70 -13.90 266.60 1800 ---- ---- ---- ---- 249.00 -13.80 262.80 1805 ---- ---- ---- ---- 245.30 -13.70 259.00 1810 ---- ---- ---- ---- 241.70 -13.50 255.20 1815 ---- ---- ---- ---- 238.10 -13.40 251.50 1820 ---- ---- ---- ---- 234.50 -13.30 247.80 1825 ---- ---- ---- ---- 230.90 -13.30 244.20 1830 ---- ---- ---- ---- 227.40 -13.20 240.60 1835 ---- ---- ---- ---- 223.90 -13.10 237.00 1840 ---- ---- ---- ---- 220.50 -12.90 233.40 1845 ---- ---- ---- ---- 217.10 -12.80 229.90 1850 ---- ---- ---- ---- 213.70 -12.70 226.40 1855 ---- ---- ---- ---- 210.40 -12.50 222.90 1860 ---- ---- ---- ---- 207.10 -12.30 219.40 1865 ---- ---- ---- ---- 203.80 -12.20 216.00 1870 ---- ---- ---- ---- 200.60 -12.10 212.70 1875 ---- ---- ---- ---- 197.40 -11.90 209.30 1880 ---- ---- ---- ---- 194.20 -11.80 206.00 1885 ---- ---- ---- ---- 191.10 -11.60 202.70 1890 ---- ---- ---- ---- 188.00 -11.50 199.50 1895 ---- ---- ---- ---- 185.00 -11.30 196.30 1900 ---- ---- ---- ---- 182.00 -11.10 193.10 1905 ---- ---- ---- ---- 179.00 -11.00 190.00 1910 ---- ---- ---- ---- 176.10 -10.80 186.90 1915 ---- ---- ---- ---- 173.20 -10.70 183.90 1920 ---- ---- ---- ---- 170.40 -10.50 180.90 1925 ---- ---- ---- ---- 167.60 -10.30 177.90 1930 ---- ---- ---- ---- 164.80 -10.10 174.90 1935 ---- ---- ---- ---- 162.10 -9.90 172.00 1940 ---- ---- ---- ---- 159.40 -9.80 169.20 1945 ---- ---- ---- ---- 156.70 -9.70 166.40 1950 ---- ---- ---- ---- 154.10 -9.50 163.60 1955 ---- ---- ---- ---- 151.50 -9.30 160.80 1960 ---- ---- ---- ---- 149.00 -9.10 158.10 1965 ---- ---- ---- ---- 146.50 -9.00 155.50 1970 ---- ---- ---- ---- 144.10 -8.80 152.90 1975 ---- ---- ---- ---- 141.60 -8.70 150.30 1980 ---- ---- ---- ---- 139.20 -8.50 147.70 1985 ---- ---- ---- ---- 136.90 -8.40 145.30 1990 ---- ---- ---- ---- 134.60 -8.20 142.80 1995 ---- ---- ---- ---- 132.30 -8.10 140.40 2000 ---- ---- ---- ---- 130.10 -7.90 138.00 2005 ---- ---- ---- ---- 127.90 -7.80 135.70 2010 ---- ---- ---- ---- 125.70 -7.70 133.40 2015 ---- ---- ---- ---- 123.60 -7.60 131.20 2020 ---- 142.70B 120.20A 120.20A 121.50 -7.50 129.00 37 2025 ---- ---- ---- ---- 119.50 -7.30 126.80 2030 ---- ---- ---- ---- 117.50 -7.20 124.70 2035 ---- ---- ---- ---- 115.50 -7.10 122.60 2040 ---- ---- ---- ---- 113.50 -7.00 120.50 2045 ---- ---- ---- ---- 111.60 -6.90 118.50 2050 ---- ---- ---- ---- 109.80 -6.70 116.50 2055 ---- ---- ---- ---- 107.90 -6.60 153 114.50 2060 ---- ---- ---- ---- 106.10 -6.50 112.60 2065 ---- ---- ---- ---- 104.30 -6.40 110.70 2070 ---- ---- ---- ---- 102.60 -6.20 108.80 2075 ---- ---- ---- ---- 100.90 -6.10 107.00 2080 ---- ---- ---- ---- 99.20 -6.00 105.20 2085 ---- ---- ---- ---- 97.60 -5.90 103.50 2090 ---- ---- ---- ---- 96.00 -5.70 101.70 2095 ---- ---- ---- ---- 94.40 -5.70 100.10 2100 ---- 109.30B 92.10A 106.30B 92.80 -5.60 98.40 2105 ---- ---- ---- ---- 91.30 -5.50 96.80 2110 ---- ---- ---- ---- 89.80 -5.40 95.20 2115 ---- ---- ---- ---- 88.40 -5.30 93.70 2120 ---- ---- ---- ---- 86.90 -5.30 92.20 2125 ---- ---- ---- ---- 85.50 -5.20 90.70 2130 ---- ---- ---- ---- 84.10 -5.20 89.30 2135 ---- ---- ---- ---- 82.80 -5.10 87.90 2140 ---- ---- ---- ---- 81.50 -5.00 86.50 2145 ---- ---- ---- ---- 80.20 -5.00 85.20 2150 ---- ---- ---- ---- 78.90 -4.90 83.80 2155 ---- ---- ---- ---- 77.70 -4.90 82.60 2160 ---- ---- ---- ---- 76.40 -4.90 81.30 2165 ---- ---- ---- ---- 75.20 -4.80 80.00 2170 ---- ---- ---- ---- 74.10 -4.70 78.80 2175 ---- ---- ---- ---- 72.90 -4.70 77.60 2180 ---- ---- ---- ---- 71.80 -4.70 76.50 2185 ---- ---- ---- ---- 70.70 -4.60 75.30 2190 ---- ---- ---- ---- 69.60 -4.60 74.20 2195 ---- ---- ---- ---- 68.50 -4.60 73.10 2200 ---- 79.20B 67.40A 67.40A 67.50 -4.50 72.00 381 2205 ---- ---- ---- ---- 66.50 -4.40 70.90 2210 ---- ---- ---- ---- 65.50 -4.40 69.90 2215 ---- ---- ---- ---- 64.50 -4.30 68.80 2220 ---- ---- ---- ---- 63.50 -4.30 67.80 2225 ---- ---- ---- ---- 62.60 -4.20 66.80 2230 ---- ---- ---- ---- 61.60 -4.20 65.80 2235 ---- ---- ---- ---- 60.70 -4.20 64.90 2240 ---- ---- ---- ---- 59.80 -4.10 63.90 2245 ---- ---- ---- ---- 58.90 -4.10 63.00 2250 ---- ---- ---- ---- 58.10 -4.00 62.10 1 2260 ---- ---- ---- ---- 56.40 -3.90 60.30 2270 ---- ---- ---- ---- 54.80 -3.80 58.60 2275 ---- ---- ---- ---- 54.00 -3.70 57.70 2280 ---- ---- ---- ---- 53.20 -3.70 56.90 2290 ---- ---- ---- ---- 51.70 -3.60 55.30 2300 ---- ---- ---- ---- 50.30 -3.40 53.70 380 2310 ---- ---- ---- ---- 48.90 -3.30 52.20 2320 ---- ---- ---- ---- 47.60 -3.20 50.80 2325 ---- ---- ---- ---- 46.90 -3.10 50.00 2330 ---- ---- ---- ---- 46.30 -3.00 49.30 2340 ---- ---- ---- ---- 45.00 -3.00 48.00 2350 ---- ---- ---- ---- 43.80 -2.90 46.70 2375 ---- ---- ---- ---- 41.00 -2.60 43.60 2400 ---- 43.80B 39.20A 39.20A 38.40 -2.30 40.70 2425 ---- ---- ---- ---- 36.00 -2.10 38.10 2450 ---- ---- ---- ---- 33.80 -1.90 35.70 2475 ---- ---- ---- ---- 31.70 -1.80 33.50 2500 ---- ---- ---- ---- 29.90 -1.50 31.40 2525 ---- ---- ---- ---- 28.10 -1.40 29.50 2800 ---- 16.60B ---- ---- 15.80 -.30 16.10 4 305 3000 12.70 12.70 10.60 10.60 11.50 +.10 5 11.40 7 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 778.90 -12.20 791.10 1275 ---- ---- ---- ---- 753.90 -12.20 766.10 1300 ---- ---- ---- ---- 728.90 -12.20 741.10 1325 ---- ---- ---- ---- 703.90 -12.20 716.10 1350 ---- ---- ---- ---- 678.90 -12.20 691.10 1375 ---- ---- ---- ---- 653.90 -12.20 666.10 1400 ---- ---- ---- ---- 628.90 -12.20 641.10 1425 ---- ---- ---- ---- 603.90 -12.20 616.10 1440 ---- ---- ---- ---- 588.90 -12.20 601.10 1450 ---- ---- ---- ---- 578.90 -12.20 591.10 1460 ---- ---- ---- ---- 568.90 -12.20 581.10 1470 ---- ---- ---- ---- 559.00 -12.20 571.20 1475 ---- ---- ---- ---- 554.10 -12.20 566.30 1480 ---- ---- ---- ---- 549.20 -12.20 561.40 1490 ---- ---- ---- ---- 539.40 -12.20 551.60 1500 ---- ---- ---- ---- 529.70 -12.10 541.80 1510 ---- ---- ---- ---- 520.00 -12.10 532.10 1520 ---- ---- ---- ---- 510.30 -12.10 522.40 1525 ---- ---- ---- ---- 505.50 -12.10 517.60 1530 ---- ---- ---- ---- 500.70 -12.10 512.80 1540 ---- ---- ---- ---- 491.20 -12.10 503.30 1545 ---- ---- ---- ---- 486.50 -12.00 498.50 1550 ---- ---- ---- ---- 481.70 -12.10 493.80 1555 ---- ---- ---- ---- 477.00 -12.10 489.10 1560 ---- ---- ---- ---- 472.30 -12.10 484.40 1565 ---- ---- ---- ---- 467.60 -12.10 479.70 1570 ---- ---- ---- ---- 462.90 -12.10 475.00 1575 ---- ---- ---- ---- 458.30 -12.00 470.30 1580 ---- ---- ---- ---- 453.60 -12.00 465.60 1585 ---- ---- ---- ---- 449.00 -12.00 461.00 1590 ---- ---- ---- ---- 444.30 -12.10 456.40 1595 ---- ---- ---- ---- 439.70 -12.00 451.70 1600 ---- ---- ---- ---- 435.10 -12.00 447.10 1605 ---- ---- ---- ---- 430.60 -11.90 442.50 1610 ---- ---- ---- ---- 426.00 -12.00 438.00 1615 ---- ---- ---- ---- 421.40 -12.00 433.40 1620 ---- ---- ---- ---- 416.90 -12.00 428.90 1625 ---- ---- ---- ---- 412.40 -11.90 424.30 1630 ---- ---- ---- ---- 407.90 -11.90 419.80 1635 ---- ---- ---- ---- 403.40 -11.90 415.30 1640 ---- ---- ---- ---- 398.90 -11.90 410.80 1645 ---- ---- ---- ---- 394.50 -11.80 406.30 1650 ---- ---- ---- ---- 390.00 -11.90 401.90 1655 ---- ---- ---- ---- 385.60 -11.80 397.40 1660 ---- ---- ---- ---- 381.20 -11.80 393.00 1665 ---- ---- ---- ---- 376.80 -11.80 388.60 1670 ---- ---- ---- ---- 372.40 -11.80 384.20 1675 ---- ---- ---- ---- 368.00 -11.80 379.80 1680 ---- ---- ---- ---- 363.70 -11.80 375.50 1685 ---- ---- ---- ---- 359.40 -11.70 371.10 1690 ---- ---- ---- ---- 355.10 -11.70 366.80 1695 ---- ---- ---- ---- 350.80 -11.70 362.50 1700 ---- ---- ---- ---- 346.50 -11.70 358.20 1705 ---- ---- ---- ---- 342.30 -11.70 354.00 1710 ---- ---- ---- ---- 338.10 -11.60 349.70 1715 ---- ---- ---- ---- 333.90 -11.60 345.50 1720 ---- ---- ---- ---- 329.70 -11.60 341.30 1725 ---- ---- ---- ---- 325.50 -11.70 337.20 1730 ---- ---- ---- ---- 321.40 -11.60 333.00 1735 ---- ---- ---- ---- 317.30 -11.60 328.90 1740 ---- ---- ---- ---- 313.20 -11.60 324.80 1745 ---- ---- ---- ---- 309.20 -11.50 320.70 1750 ---- ---- ---- ---- 305.10 -11.50 316.60 1755 ---- ---- ---- ---- 301.10 -11.50 312.60 1760 ---- ---- ---- ---- 297.10 -11.50 308.60 1765 ---- ---- ---- ---- 293.20 -11.40 304.60 1770 ---- ---- ---- ---- 289.30 -11.40 300.70 1775 ---- ---- ---- ---- 285.40 -11.30 296.70 1780 ---- ---- ---- ---- 281.50 -11.30 292.80 1785 ---- ---- ---- ---- 277.70 -11.30 289.00 1790 ---- ---- ---- ---- 273.80 -11.30 285.10 1795 ---- ---- ---- ---- 270.10 -11.20 281.30 1800 ---- ---- ---- ---- 266.30 -11.30 277.60 1805 ---- ---- ---- ---- 262.60 -11.20 273.80 1810 ---- ---- ---- ---- 258.90 -11.20 270.10 1815 ---- ---- ---- ---- 255.30 -11.10 266.40 1820 ---- ---- ---- ---- 251.70 -11.10 262.80 1825 ---- ---- ---- ---- 248.10 -11.10 259.20 1830 ---- ---- ---- ---- 244.60 -11.00 255.60 1835 ---- ---- ---- ---- 241.10 -11.00 252.10 1840 ---- ---- ---- ---- 237.60 -11.00 248.60 1845 ---- ---- ---- ---- 234.20 -10.90 245.10 1850 ---- ---- ---- ---- 230.80 -10.90 241.70 1855 ---- ---- ---- ---- 227.40 -10.90 238.30 1860 ---- ---- ---- ---- 224.10 -10.80 234.90 1865 ---- ---- ---- ---- 220.80 -10.80 231.60 1870 ---- ---- ---- ---- 217.60 -10.70 228.30 1875 ---- ---- ---- ---- 214.40 -10.60 225.00 1880 ---- ---- ---- ---- 211.20 -10.60 221.80 1885 ---- ---- ---- ---- 208.10 -10.50 218.60 1890 ---- ---- ---- ---- 205.00 -10.50 215.50 1895 ---- ---- ---- ---- 201.90 -10.50 212.40 1900 ---- ---- ---- ---- 198.90 -10.40 209.30 1905 ---- ---- ---- ---- 195.90 -10.30 206.20 1910 ---- ---- ---- ---- 192.90 -10.30 203.20 1915 ---- ---- ---- ---- 190.00 -10.30 200.30 1920 ---- ---- ---- ---- 187.10 -10.20 197.30 1925 ---- ---- ---- ---- 184.30 -10.10 194.40 1930 ---- ---- ---- ---- 181.50 -10.10 191.60 1935 ---- ---- ---- ---- 178.70 -10.00 188.70 1940 ---- ---- ---- ---- 176.00 -9.90 185.90 1945 ---- ---- ---- ---- 173.30 -9.90 183.20 1950 ---- ---- ---- ---- 170.60 -9.90 180.50 1955 ---- ---- ---- ---- 168.00 -9.80 177.80 1960 ---- ---- ---- ---- 165.40 -9.70 175.10 1965 ---- ---- ---- ---- 162.80 -9.70 172.50 1970 ---- ---- ---- ---- 160.30 -9.70 170.00 1975 ---- ---- ---- ---- 157.80 -9.60 167.40 1980 ---- ---- ---- ---- 155.40 -9.50 164.90 1985 ---- ---- ---- ---- 153.00 -9.50 162.50 1990 ---- ---- ---- ---- 150.60 -9.40 160.00 1995 ---- ---- ---- ---- 148.30 -9.40 157.70 2000 ---- ---- ---- ---- 146.00 -9.30 155.30 2005 ---- ---- ---- ---- 143.80 -9.20 153.00 2010 ---- ---- ---- ---- 141.50 -9.20 150.70 2015 ---- ---- ---- ---- 139.40 -9.10 148.50 2020 ---- ---- ---- ---- 137.20 -9.10 146.30 2025 ---- ---- ---- ---- 135.10 -9.00 144.10 2030 ---- ---- ---- ---- 133.10 -8.90 142.00 2035 ---- ---- ---- ---- 131.00 -8.90 139.90 2040 ---- ---- ---- ---- 129.00 -8.80 137.80 2045 ---- ---- ---- ---- 127.10 -8.70 135.80 2050 ---- ---- ---- ---- 125.20 -8.60 133.80 2055 ---- ---- ---- ---- 123.30 -8.60 131.90 2060 ---- ---- ---- ---- 121.40 -8.60 130.00 2065 ---- ---- ---- ---- 119.60 -8.50 128.10 2070 ---- ---- ---- ---- 117.80 -8.40 126.20 2075 ---- ---- ---- ---- 116.10 -8.30 124.40 2080 ---- ---- ---- ---- 114.40 -8.20 122.60 2085 ---- ---- ---- ---- 112.70 -8.20 120.90 2090 ---- ---- ---- ---- 111.00 -8.20 119.20 2095 ---- ---- ---- ---- 109.40 -8.10 117.50 2100 ---- ---- ---- ---- 107.80 -8.00 115.80 2105 ---- ---- ---- ---- 106.20 -8.00 114.20 2110 ---- ---- ---- ---- 104.70 -7.90 112.60 2115 ---- ---- ---- ---- 103.20 -7.80 111.00 2120 ---- ---- ---- ---- 101.70 -7.80 109.50 2125 ---- ---- ---- ---- 100.30 -7.70 108.00 2130 ---- ---- ---- ---- 98.80 -7.70 106.50 2135 ---- ---- ---- ---- 97.40 -7.70 105.10 2140 ---- ---- ---- ---- 96.10 -7.50 103.60 2145 ---- ---- ---- ---- 94.70 -7.50 102.20 2150 ---- ---- ---- ---- 93.40 -7.40 100.80 2155 ---- ---- ---- ---- 92.10 -7.40 99.50 2160 ---- ---- ---- ---- 90.80 -7.30 98.10 2165 ---- ---- ---- ---- 89.60 -7.20 96.80 2170 ---- ---- ---- ---- 88.40 -7.10 95.50 2175 ---- ---- ---- ---- 87.20 -7.10 94.30 2180 ---- ---- ---- ---- 86.00 -7.00 93.00 2185 ---- ---- ---- ---- 84.80 -7.00 91.80 2190 ---- ---- ---- ---- 83.70 -6.90 90.60 2195 ---- ---- ---- ---- 82.50 -6.90 89.40 2200 ---- ---- ---- ---- 81.40 -6.90 88.30 2205 ---- ---- ---- ---- 80.30 -6.80 87.10 2210 ---- ---- ---- ---- 79.30 -6.70 86.00 2215 ---- ---- ---- ---- 78.20 -6.70 84.90 2220 ---- ---- ---- ---- 77.20 -6.60 83.80 2225 ---- ---- ---- ---- 76.20 -6.50 82.70 2230 ---- ---- ---- ---- 75.20 -6.50 81.70 2235 ---- ---- ---- ---- 74.20 -6.40 80.60 2240 ---- ---- ---- ---- 73.20 -6.40 79.60 2245 ---- ---- ---- ---- 72.30 -6.30 78.60 2250 ---- ---- ---- ---- 71.30 -6.30 77.60 2255 ---- ---- ---- ---- 70.40 -6.20 76.60 2260 ---- ---- ---- ---- 69.50 -6.20 75.70 2270 ---- ---- ---- ---- 67.70 -6.10 73.80 2275 ---- ---- ---- ---- 66.80 -6.10 72.90 2280 ---- ---- ---- ---- 66.00 -6.00 72.00 2290 ---- ---- ---- ---- 64.30 -5.90 70.20 2300 ---- ---- ---- ---- 62.70 -5.80 68.50 2310 ---- ---- ---- ---- 61.20 -5.60 66.80 2320 ---- ---- ---- ---- 59.70 -5.50 65.20 2325 ---- ---- ---- ---- 58.90 -5.60 64.50 2330 ---- ---- ---- ---- 58.20 -5.50 63.70 2340 ---- ---- ---- ---- 56.80 -5.40 62.20 2350 ---- ---- ---- ---- 55.40 -5.30 60.70 2360 ---- ---- ---- ---- 54.10 -5.20 59.30 2375 ---- ---- ---- ---- 52.20 -5.10 57.30 2400 ---- ---- ---- ---- 49.20 -4.90 54.10 2425 ---- ---- ---- ---- 46.50 -4.60 51.10 2450 ---- ---- ---- ---- 43.90 -4.50 48.40 2475 ---- ---- ---- ---- 41.60 -4.30 45.90 2500 ---- ---- ---- ---- 39.40 -4.10 43.50 2 2525 ---- ---- ---- ---- 37.40 -4.00 41.40 2550 ---- ---- ---- ---- 35.50 -3.80 39.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 778.90 -12.20 791.10 1275 ---- ---- ---- ---- 753.90 -12.20 766.10 1300 ---- ---- ---- ---- 728.90 -12.20 741.10 1325 ---- ---- ---- ---- 703.90 -12.20 716.10 1350 ---- ---- ---- ---- 678.90 -12.20 691.10 1375 ---- ---- ---- ---- 653.90 -12.20 666.10 1400 ---- ---- ---- ---- 628.90 -12.20 641.10 1425 ---- ---- ---- ---- 603.90 -12.20 616.10 1440 ---- ---- ---- ---- 588.90 -12.20 601.10 1450 ---- ---- ---- ---- 579.00 -12.20 591.20 1460 ---- ---- ---- ---- 569.10 -12.20 581.30 1470 ---- ---- ---- ---- 559.30 -12.20 571.50 1475 ---- ---- ---- ---- 554.40 -12.20 566.60 1480 ---- ---- ---- ---- 549.50 -12.20 561.70 1490 ---- ---- ---- ---- 539.80 -12.10 551.90 1500 ---- ---- ---- ---- 530.10 -12.20 542.30 1510 ---- ---- ---- ---- 520.50 -12.10 532.60 1520 ---- ---- ---- ---- 511.00 -12.10 523.10 1525 ---- ---- ---- ---- 506.20 -12.10 518.30 1530 ---- ---- ---- ---- 501.50 -12.00 513.50 1540 ---- ---- ---- ---- 492.00 -12.10 504.10 1545 ---- ---- ---- ---- 487.30 -12.10 499.40 1550 ---- ---- ---- ---- 482.60 -12.10 494.70 1555 ---- ---- ---- ---- 477.90 -12.10 490.00 1560 ---- ---- ---- ---- 473.30 -12.00 485.30 1565 ---- ---- ---- ---- 468.60 -12.00 480.60 1570 ---- ---- ---- ---- 464.00 -12.00 476.00 1575 ---- ---- ---- ---- 459.40 -12.00 471.40 1580 ---- ---- ---- ---- 454.70 -12.00 466.70 1585 ---- ---- ---- ---- 450.10 -12.00 462.10 1590 ---- ---- ---- ---- 445.60 -11.90 457.50 1595 ---- ---- ---- ---- 441.00 -12.00 453.00 1600 ---- ---- ---- ---- 436.40 -12.00 448.40 1605 ---- ---- ---- ---- 431.90 -12.00 443.90 1610 ---- ---- ---- ---- 427.40 -11.90 439.30 1615 ---- ---- ---- ---- 422.90 -11.90 434.80 1620 ---- ---- ---- ---- 418.40 -11.90 430.30 1625 ---- ---- ---- ---- 413.90 -11.90 425.80 1630 ---- ---- ---- ---- 409.40 -11.90 421.30 1635 ---- ---- ---- ---- 405.00 -11.90 416.90 1640 ---- ---- ---- ---- 400.50 -11.90 412.40 1645 ---- ---- ---- ---- 396.10 -11.90 408.00 1650 ---- ---- ---- ---- 391.70 -11.90 403.60 1655 ---- ---- ---- ---- 387.30 -11.90 399.20 1660 ---- ---- ---- ---- 383.00 -11.80 394.80 1665 ---- ---- ---- ---- 378.60 -11.80 390.40 1670 ---- ---- ---- ---- 374.30 -11.80 386.10 1675 ---- ---- ---- ---- 370.00 -11.70 381.70 1680 ---- ---- ---- ---- 365.70 -11.70 377.40 1685 ---- ---- ---- ---- 361.40 -11.70 373.10 1690 ---- ---- ---- ---- 357.10 -11.70 368.80 1695 ---- ---- ---- ---- 352.90 -11.70 364.60 1700 ---- ---- ---- ---- 348.70 -11.60 360.30 1705 ---- ---- ---- ---- 344.50 -11.60 356.10 1710 ---- ---- ---- ---- 340.30 -11.60 351.90 1715 ---- ---- ---- ---- 336.10 -11.70 347.80 1720 ---- ---- ---- ---- 332.00 -11.60 343.60 1725 ---- ---- ---- ---- 327.90 -11.60 339.50 1730 ---- ---- ---- ---- 323.80 -11.60 335.40 1735 ---- ---- ---- ---- 319.70 -11.60 331.30 1740 ---- ---- ---- ---- 315.70 -11.50 327.20 1745 ---- ---- ---- ---- 311.70 -11.50 323.20 1750 ---- ---- ---- ---- 307.70 -11.50 319.20 1755 ---- ---- ---- ---- 303.70 -11.50 315.20 1760 ---- ---- ---- ---- 299.80 -11.40 311.20 1765 ---- ---- ---- ---- 295.90 -11.40 307.30 1770 ---- ---- ---- ---- 292.00 -11.40 303.40 1775 ---- ---- ---- ---- 288.10 -11.40 299.50 1780 ---- ---- ---- ---- 284.30 -11.30 295.60 1785 ---- ---- ---- ---- 280.50 -11.30 291.80 1790 ---- ---- ---- ---- 276.70 -11.30 288.00 1795 ---- ---- ---- ---- 273.00 -11.20 284.20 1800 ---- ---- ---- ---- 269.30 -11.20 280.50 1805 ---- ---- ---- ---- 265.60 -11.20 276.80 1810 ---- ---- ---- ---- 262.00 -11.20 273.20 1815 ---- ---- ---- ---- 258.40 -11.10 269.50 1820 ---- ---- ---- ---- 254.80 -11.10 265.90 1825 ---- ---- ---- ---- 251.30 -11.10 262.40 1830 ---- ---- ---- ---- 247.80 -11.00 258.80 1835 ---- ---- ---- ---- 244.40 -10.90 255.30 1840 ---- ---- ---- ---- 240.90 -11.00 251.90 1845 ---- ---- ---- ---- 237.50 -10.90 248.40 1850 ---- ---- ---- ---- 234.20 -10.80 245.00 1855 ---- ---- ---- ---- 230.90 -10.80 241.70 1860 ---- ---- ---- ---- 227.60 -10.80 238.40 1865 ---- ---- ---- ---- 224.30 -10.80 235.10 1870 ---- ---- ---- ---- 221.10 -10.70 231.80 1875 ---- ---- ---- ---- 218.00 -10.60 228.60 1880 ---- ---- ---- ---- 214.80 -10.60 225.40 1885 ---- ---- ---- ---- 211.70 -10.60 222.30 1890 ---- ---- ---- ---- 208.70 -10.50 219.20 1895 ---- ---- ---- ---- 205.60 -10.50 216.10 1900 ---- ---- ---- ---- 202.60 -10.50 213.10 1905 ---- ---- ---- ---- 199.70 -10.40 210.10 1910 ---- ---- ---- ---- 196.80 -10.30 207.10 1915 ---- ---- ---- ---- 193.90 -10.30 204.20 1920 ---- ---- ---- ---- 191.00 -10.30 201.30 1925 ---- ---- ---- ---- 188.20 -10.20 198.40 1930 ---- ---- ---- ---- 185.40 -10.20 195.60 1935 ---- ---- ---- ---- 182.70 -10.10 192.80 1940 ---- ---- ---- ---- 180.00 -10.00 190.00 1945 ---- ---- ---- ---- 177.30 -10.00 187.30 1950 ---- ---- ---- ---- 174.70 -9.90 184.60 1955 ---- ---- ---- ---- 172.10 -9.80 181.90 1960 ---- ---- ---- ---- 169.50 -9.80 179.30 1965 ---- ---- ---- ---- 167.00 -9.70 176.70 1970 ---- ---- ---- ---- 164.50 -9.70 174.20 1975 ---- ---- ---- ---- 162.10 -9.60 171.70 1980 ---- ---- ---- ---- 159.60 -9.60 169.20 1985 ---- ---- ---- ---- 157.30 -9.50 166.80 1990 ---- ---- ---- ---- 154.90 -9.50 164.40 1995 ---- ---- ---- ---- 152.60 -9.40 162.00 2000 ---- ---- ---- ---- 150.30 -9.40 159.70 2005 ---- ---- ---- ---- 148.10 -9.30 157.40 2010 ---- ---- ---- ---- 145.90 -9.20 155.10 2015 ---- ---- ---- ---- 143.80 -9.10 152.90 2020 ---- ---- ---- ---- 141.60 -9.10 150.70 2025 ---- ---- ---- ---- 139.50 -9.10 148.60 2030 ---- ---- ---- ---- 137.50 -9.00 146.50 2035 ---- ---- ---- ---- 135.50 -8.90 144.40 2040 ---- ---- ---- ---- 133.50 -8.90 142.40 2045 ---- ---- ---- ---- 131.60 -8.80 140.40 2050 ---- ---- ---- ---- 129.70 -8.70 138.40 2055 ---- ---- ---- ---- 127.80 -8.70 136.50 2060 ---- ---- ---- ---- 125.90 -8.70 134.60 2065 ---- ---- ---- ---- 124.10 -8.60 132.70 2070 ---- ---- ---- ---- 122.40 -8.50 130.90 2075 ---- ---- ---- ---- 120.60 -8.50 129.10 2080 ---- ---- ---- ---- 118.90 -8.40 127.30 2085 ---- ---- ---- ---- 117.20 -8.40 125.60 2090 ---- ---- ---- ---- 115.60 -8.30 123.90 2095 ---- ---- ---- ---- 114.00 -8.20 122.20 2100 ---- ---- ---- ---- 112.40 -8.10 120.50 600 2105 ---- ---- ---- ---- 110.80 -8.10 118.90 2110 ---- ---- ---- ---- 109.30 -8.00 117.30 2115 ---- ---- ---- ---- 107.80 -8.00 115.80 2120 ---- ---- ---- ---- 106.30 -7.90 114.20 2125 ---- ---- ---- ---- 104.90 -7.80 112.70 2130 ---- ---- ---- ---- 103.50 -7.80 111.30 2135 ---- ---- ---- ---- 102.10 -7.70 109.80 2140 ---- ---- ---- ---- 100.70 -7.70 108.40 2145 ---- ---- ---- ---- 99.40 -7.60 107.00 2150 ---- ---- ---- ---- 98.10 -7.50 105.60 2155 ---- ---- ---- ---- 96.80 -7.40 104.20 2160 ---- ---- ---- ---- 95.50 -7.40 102.90 2165 ---- ---- ---- ---- 94.20 -7.40 101.60 2170 ---- ---- ---- ---- 93.00 -7.30 100.30 2175 ---- ---- ---- ---- 91.80 -7.30 99.10 2180 ---- ---- ---- ---- 90.60 -7.20 97.80 2185 ---- ---- ---- ---- 89.40 -7.20 96.60 2190 ---- ---- ---- ---- 88.30 -7.10 95.40 2195 ---- ---- ---- ---- 87.20 -7.00 94.20 2200 ---- ---- ---- ---- 86.10 -6.90 93.00 2205 ---- ---- ---- ---- 85.00 -6.90 91.90 2210 ---- ---- ---- ---- 83.90 -6.90 90.80 2215 ---- ---- ---- ---- 82.80 -6.90 89.70 2220 ---- ---- ---- ---- 81.80 -6.80 88.60 2225 ---- ---- ---- ---- 80.80 -6.70 87.50 2230 ---- ---- ---- ---- 79.80 -6.60 86.40 2235 ---- ---- ---- ---- 78.80 -6.60 85.40 2240 ---- ---- ---- ---- 77.80 -6.60 84.40 2245 ---- ---- ---- ---- 76.80 -6.50 83.30 2250 ---- ---- ---- ---- 75.90 -6.40 82.30 2255 ---- ---- ---- ---- 75.00 -6.40 81.40 2260 ---- ---- ---- ---- 74.10 -6.30 80.40 2270 ---- ---- ---- ---- 72.30 -6.20 78.50 2275 ---- ---- ---- ---- 71.40 -6.20 77.60 2280 ---- ---- ---- ---- 70.50 -6.20 76.70 2290 ---- ---- ---- ---- 68.90 -6.00 74.90 2300 ---- ---- ---- ---- 67.20 -6.00 73.20 2310 ---- ---- ---- ---- 65.60 -5.90 71.50 2320 ---- ---- ---- ---- 64.10 -5.80 69.90 2325 ---- ---- ---- ---- 63.40 -5.70 69.10 2330 ---- ---- ---- ---- 62.60 -5.70 68.30 2340 ---- ---- ---- ---- 61.20 -5.60 66.80 2350 ---- ---- ---- ---- 59.80 -5.50 65.30 2360 ---- ---- ---- ---- 58.50 -5.40 63.90 2375 ---- ---- ---- ---- 56.50 -5.30 61.80 2400 ---- ---- ---- ---- 53.50 -5.10 58.60 2425 ---- ---- ---- ---- 50.70 -4.80 55.50 2450 ---- ---- ---- ---- 48.00 -4.70 52.70 2475 ---- ---- ---- ---- 45.60 -4.50 50.10 2500 ---- ---- ---- ---- 43.40 -4.30 47.70 2525 ---- ---- ---- ---- 41.30 -4.20 45.50 2550 ---- ---- ---- ---- 39.40 -4.00 43.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 793.40 -12.20 805.60 1275 ---- ---- ---- ---- 768.40 -12.20 780.60 1300 ---- ---- ---- ---- 743.40 -12.20 755.60 1325 ---- ---- ---- ---- 718.40 -12.20 730.60 1350 ---- ---- ---- ---- 693.40 -12.20 705.60 1375 ---- ---- ---- ---- 668.40 -12.20 680.60 1400 ---- ---- ---- ---- 643.40 -12.20 655.60 1425 ---- ---- ---- ---- 618.40 -12.20 630.60 1450 ---- ---- ---- ---- 593.60 -12.20 605.80 1460 ---- ---- ---- ---- 583.70 -12.20 595.90 1470 ---- ---- ---- ---- 573.90 -12.20 586.10 1475 ---- ---- ---- ---- 569.10 -12.10 581.20 1480 ---- ---- ---- ---- 564.20 -12.20 576.40 1490 ---- ---- ---- ---- 554.50 -12.20 566.70 1500 ---- ---- ---- ---- 544.90 -12.10 557.00 1510 ---- ---- ---- ---- 535.30 -12.10 547.40 1520 ---- ---- ---- ---- 525.80 -12.10 537.90 1525 ---- ---- ---- ---- 521.10 -12.00 533.10 1530 ---- ---- ---- ---- 516.30 -12.10 528.40 1540 ---- ---- ---- ---- 506.90 -12.10 519.00 1545 ---- ---- ---- ---- 502.20 -12.10 514.30 1550 ---- ---- ---- ---- 497.50 -12.10 509.60 1555 ---- ---- ---- ---- 492.90 -12.00 504.90 1560 ---- ---- ---- ---- 488.20 -12.10 500.30 1565 ---- ---- ---- ---- 483.60 -12.00 495.60 1570 ---- ---- ---- ---- 479.00 -12.00 491.00 1575 ---- ---- ---- ---- 474.40 -12.00 486.40 1580 ---- ---- ---- ---- 469.80 -12.00 481.80 1585 ---- ---- ---- ---- 465.20 -12.00 477.20 1590 ---- ---- ---- ---- 460.60 -12.00 472.60 1595 ---- ---- ---- ---- 456.10 -11.90 468.00 1600 ---- ---- ---- ---- 451.50 -12.00 463.50 1605 ---- ---- ---- ---- 447.00 -11.90 458.90 1610 ---- ---- ---- ---- 442.50 -11.90 454.40 1615 ---- ---- ---- ---- 438.00 -11.90 449.90 1620 ---- ---- ---- ---- 433.50 -11.90 445.40 1625 ---- ---- ---- ---- 429.00 -11.90 440.90 1630 ---- ---- ---- ---- 424.60 -11.90 436.50 1635 ---- ---- ---- ---- 420.10 -11.90 432.00 1640 ---- ---- ---- ---- 415.70 -11.90 427.60 1645 ---- ---- ---- ---- 411.30 -11.90 423.20 1650 ---- ---- ---- ---- 406.90 -11.80 418.70 1655 ---- ---- ---- ---- 402.50 -11.90 414.40 1660 ---- ---- ---- ---- 398.10 -11.90 410.00 1665 ---- ---- ---- ---- 393.80 -11.80 405.60 1670 ---- ---- ---- ---- 389.50 -11.80 401.30 1675 ---- ---- ---- ---- 385.10 -11.80 396.90 1680 ---- ---- ---- ---- 380.80 -11.80 392.60 1685 ---- ---- ---- ---- 376.60 -11.70 388.30 1690 ---- ---- ---- ---- 372.30 -11.80 384.10 1695 ---- ---- ---- ---- 368.10 -11.70 379.80 1700 ---- ---- ---- ---- 363.80 -11.80 375.60 1705 ---- ---- ---- ---- 359.60 -11.70 371.30 1710 ---- ---- ---- ---- 355.40 -11.70 367.10 1715 ---- ---- ---- ---- 351.30 -11.60 362.90 1720 ---- ---- ---- ---- 347.10 -11.70 358.80 1725 ---- ---- ---- ---- 343.00 -11.60 354.60 1730 ---- ---- ---- ---- 338.90 -11.60 350.50 1735 ---- ---- ---- ---- 334.80 -11.60 346.40 1740 ---- ---- ---- ---- 330.80 -11.50 342.30 1745 ---- ---- ---- ---- 326.70 -11.60 338.30 1750 ---- ---- ---- ---- 322.70 -11.50 334.20 1755 ---- ---- ---- ---- 318.70 -11.50 330.20 1760 ---- ---- ---- ---- 314.80 -11.50 326.30 1765 ---- ---- ---- ---- 310.80 -11.50 322.30 1770 ---- ---- ---- ---- 306.90 -11.50 318.40 1775 ---- ---- ---- ---- 303.00 -11.50 314.50 1780 ---- ---- ---- ---- 299.20 -11.40 310.60 1785 ---- ---- ---- ---- 295.30 -11.40 306.70 1790 ---- ---- ---- ---- 291.50 -11.40 302.90 1795 ---- ---- ---- ---- 287.80 -11.30 299.10 1800 ---- ---- ---- ---- 284.00 -11.30 295.30 1805 ---- ---- ---- ---- 280.30 -11.30 291.60 1810 ---- ---- ---- ---- 276.60 -11.30 287.90 1815 ---- ---- ---- ---- 273.00 -11.20 284.20 1820 ---- ---- ---- ---- 269.40 -11.10 280.50 1825 ---- ---- ---- ---- 265.80 -11.10 276.90 1830 ---- ---- ---- ---- 262.30 -11.10 273.40 1835 ---- ---- ---- ---- 258.70 -11.10 269.80 1840 ---- ---- ---- ---- 255.30 -11.00 266.30 1845 ---- ---- ---- ---- 251.80 -11.00 262.80 1850 ---- ---- ---- ---- 248.40 -11.00 259.40 1855 ---- ---- ---- ---- 245.00 -11.00 256.00 1860 ---- ---- ---- ---- 241.70 -10.90 252.60 1865 ---- ---- ---- ---- 238.40 -10.90 249.30 1870 ---- ---- ---- ---- 235.10 -10.80 245.90 1875 ---- ---- ---- ---- 231.90 -10.80 242.70 1880 ---- ---- ---- ---- 228.70 -10.70 239.40 1885 ---- ---- ---- ---- 225.50 -10.70 236.20 1890 ---- ---- ---- ---- 222.40 -10.70 233.10 1895 ---- ---- ---- ---- 219.30 -10.60 229.90 1900 ---- ---- ---- ---- 216.30 -10.50 226.80 1905 ---- ---- ---- ---- 213.30 -10.50 223.80 1910 ---- ---- ---- ---- 210.30 -10.50 220.80 1915 ---- ---- ---- ---- 207.30 -10.50 217.80 1920 ---- ---- ---- ---- 204.40 -10.40 214.80 1925 ---- ---- ---- ---- 201.50 -10.40 211.90 1930 ---- ---- ---- ---- 198.70 -10.30 209.00 1935 ---- ---- ---- ---- 195.90 -10.20 206.10 1940 ---- ---- ---- ---- 193.10 -10.20 203.30 1945 ---- ---- ---- ---- 190.40 -10.10 200.50 1950 ---- ---- ---- ---- 187.70 -10.10 197.80 1955 ---- ---- ---- ---- 185.00 -10.10 195.10 1960 ---- ---- ---- ---- 182.40 -10.00 192.40 1965 ---- ---- ---- ---- 179.80 -9.90 189.70 1970 ---- ---- ---- ---- 177.20 -9.90 187.10 1975 ---- ---- ---- ---- 174.70 -9.80 184.50 1980 ---- ---- ---- ---- 172.20 -9.80 182.00 1985 ---- ---- ---- ---- 169.70 -9.80 179.50 1990 ---- ---- ---- ---- 167.30 -9.70 177.00 1995 ---- ---- ---- ---- 164.90 -9.60 174.50 2000 ---- ---- ---- ---- 162.60 -9.50 172.10 2005 ---- ---- ---- ---- 160.30 -9.50 169.80 2010 ---- ---- ---- ---- 158.00 -9.40 167.40 2015 ---- ---- ---- ---- 155.70 -9.40 165.10 2020 ---- ---- ---- ---- 153.50 -9.40 162.90 2025 ---- ---- ---- ---- 151.40 -9.30 160.70 2030 ---- ---- ---- ---- 149.20 -9.30 158.50 2035 ---- ---- ---- ---- 147.10 -9.20 156.30 2040 ---- ---- ---- ---- 145.10 -9.10 154.20 2045 ---- ---- ---- ---- 143.00 -9.10 152.10 2050 ---- ---- ---- ---- 141.00 -9.10 150.10 2055 ---- ---- ---- ---- 139.10 -8.90 148.00 2060 ---- ---- ---- ---- 137.20 -8.90 146.10 2065 ---- ---- ---- ---- 135.30 -8.80 144.10 2070 ---- ---- ---- ---- 133.40 -8.80 142.20 2075 ---- ---- ---- ---- 131.60 -8.70 140.30 2080 ---- ---- ---- ---- 129.80 -8.70 138.50 2085 ---- ---- ---- ---- 128.10 -8.60 136.70 2090 ---- ---- ---- ---- 126.30 -8.60 134.90 2095 ---- ---- ---- ---- 124.60 -8.50 133.10 2100 ---- ---- ---- ---- 123.00 -8.40 131.40 2105 ---- ---- ---- ---- 121.30 -8.40 129.70 2110 ---- ---- ---- ---- 119.70 -8.40 128.10 2115 ---- ---- ---- ---- 118.20 -8.20 126.40 2120 ---- ---- ---- ---- 116.60 -8.20 124.80 2125 ---- ---- ---- ---- 115.10 -8.10 123.20 2130 ---- ---- ---- ---- 113.60 -8.10 121.70 2135 ---- ---- ---- ---- 112.10 -8.10 120.20 2140 ---- ---- ---- ---- 110.70 -8.00 118.70 2145 ---- ---- ---- ---- 109.30 -7.90 117.20 2150 ---- ---- ---- ---- 107.90 -7.90 115.80 2155 ---- ---- ---- ---- 106.50 -7.80 114.30 2160 ---- ---- ---- ---- 105.20 -7.80 113.00 2165 ---- ---- ---- ---- 103.90 -7.70 111.60 2170 ---- ---- ---- ---- 102.60 -7.60 110.20 2175 ---- ---- ---- ---- 101.30 -7.60 108.90 2180 ---- ---- ---- ---- 100.10 -7.50 107.60 2185 ---- ---- ---- ---- 98.80 -7.50 106.30 2190 ---- ---- ---- ---- 97.60 -7.50 105.10 2195 ---- ---- ---- ---- 96.40 -7.40 103.80 2200 ---- ---- ---- ---- 95.30 -7.30 102.60 2205 ---- ---- ---- ---- 94.10 -7.30 101.40 2210 ---- ---- ---- ---- 93.00 -7.20 100.20 2215 ---- ---- ---- ---- 91.90 -7.20 99.10 2220 ---- ---- ---- ---- 90.80 -7.10 97.90 2225 ---- ---- ---- ---- 89.70 -7.10 96.80 2230 ---- ---- ---- ---- 88.70 -7.00 95.70 2235 ---- ---- ---- ---- 87.60 -7.00 94.60 2240 ---- ---- ---- ---- 86.60 -6.90 93.50 2245 ---- ---- ---- ---- 85.60 -6.80 92.40 2250 ---- ---- ---- ---- 84.60 -6.80 91.40 2255 ---- ---- ---- ---- 83.60 -6.80 90.40 2260 ---- ---- ---- ---- 82.60 -6.70 89.30 2265 ---- ---- ---- ---- 81.70 -6.60 88.30 2270 ---- ---- ---- ---- 80.70 -6.60 87.30 2275 ---- ---- ---- ---- 79.80 -6.60 86.40 2280 ---- ---- ---- ---- 78.90 -6.50 85.40 2290 ---- ---- ---- ---- 77.10 -6.40 83.50 2300 ---- ---- ---- ---- 75.40 -6.30 81.70 2310 ---- ---- ---- ---- 73.70 -6.30 80.00 2320 ---- ---- ---- ---- 72.10 -6.10 78.20 2325 ---- ---- ---- ---- 71.30 -6.10 77.40 2330 ---- ---- ---- ---- 70.50 -6.10 76.60 2340 ---- ---- ---- ---- 69.00 -6.00 75.00 2350 ---- ---- ---- ---- 67.50 -5.90 73.40 2360 ---- ---- ---- ---- 66.10 -5.80 71.90 2370 ---- ---- ---- ---- 64.70 -5.70 70.40 2375 ---- ---- ---- ---- 64.00 -5.70 69.70 2400 ---- ---- ---- ---- 60.80 -5.40 66.20 2425 ---- ---- ---- ---- 57.70 -5.30 63.00 2450 ---- ---- ---- ---- 54.90 -5.10 60.00 2475 ---- ---- ---- ---- 52.30 -4.90 57.20 2500 ---- ---- ---- ---- 49.90 -4.70 54.60 2525 ---- ---- ---- ---- 47.60 -4.60 52.20 2550 ---- ---- ---- ---- 45.50 -4.40 49.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1043.40 -12.20 1055.60 1025 ---- ---- ---- ---- 1018.40 -12.20 1030.60 1050 ---- ---- ---- ---- 993.40 -12.20 1005.60 1075 ---- ---- ---- ---- 968.40 -12.20 980.60 1090 ---- ---- ---- ---- 953.40 -12.20 965.60 1100 ---- ---- ---- ---- 943.40 -12.20 955.60 1110 ---- ---- ---- ---- 933.40 -12.20 945.60 1120 ---- ---- ---- ---- 923.40 -12.20 935.60 1125 ---- ---- ---- ---- 918.40 -12.20 930.60 1130 ---- ---- ---- ---- 913.40 -12.20 925.60 1140 ---- ---- ---- ---- 903.40 -12.20 915.60 1150 ---- ---- ---- ---- 893.40 -12.20 905.60 1160 ---- ---- ---- ---- 883.40 -12.20 895.60 1170 ---- ---- ---- ---- 873.40 -12.20 885.60 1175 ---- ---- ---- ---- 868.40 -12.20 880.60 1180 ---- ---- ---- ---- 863.40 -12.20 875.60 1190 ---- ---- ---- ---- 853.40 -12.20 865.60 1195 ---- ---- ---- ---- 848.40 -12.20 860.60 1200 ---- ---- ---- ---- 843.40 -12.20 855.60 1205 ---- ---- ---- ---- 838.40 -12.20 850.60 1210 ---- ---- ---- ---- 833.40 -12.20 845.60 1215 ---- ---- ---- ---- 828.40 -12.20 840.60 1220 ---- ---- ---- ---- 823.40 -12.20 835.60 1225 ---- ---- ---- ---- 818.40 -12.20 830.60 1230 ---- ---- ---- ---- 813.40 -12.20 825.60 1235 ---- ---- ---- ---- 808.40 -12.20 820.60 1240 ---- ---- ---- ---- 803.40 -12.20 815.60 1245 ---- ---- ---- ---- 798.40 -12.20 810.60 1250 ---- ---- ---- ---- 793.40 -12.20 805.60 1255 ---- ---- ---- ---- 788.40 -12.20 800.60 1260 ---- ---- ---- ---- 783.40 -12.20 795.60 1265 ---- ---- ---- ---- 778.40 -12.20 790.60 1270 ---- ---- ---- ---- 773.40 -12.20 785.60 1275 ---- ---- ---- ---- 768.40 -12.20 780.60 1280 ---- ---- ---- ---- 763.40 -12.20 775.60 1285 ---- ---- ---- ---- 758.40 -12.20 770.60 1290 ---- ---- ---- ---- 753.40 -12.20 765.60 1295 ---- ---- ---- ---- 748.40 -12.20 760.60 1300 ---- ---- ---- ---- 743.40 -12.20 755.60 1305 ---- ---- ---- ---- 738.40 -12.20 750.60 1310 ---- ---- ---- ---- 733.40 -12.20 745.60 1315 ---- ---- ---- ---- 728.40 -12.20 740.60 1320 ---- ---- ---- ---- 723.40 -12.20 735.60 1325 ---- ---- ---- ---- 718.40 -12.20 730.60 1330 ---- ---- ---- ---- 713.40 -12.20 725.60 1335 ---- ---- ---- ---- 708.40 -12.20 720.60 1340 ---- ---- ---- ---- 703.40 -12.20 715.60 1345 ---- ---- ---- ---- 698.40 -12.20 710.60 1350 ---- ---- ---- ---- 693.40 -12.20 705.60 1355 ---- ---- ---- ---- 688.40 -12.20 700.60 1360 ---- ---- ---- ---- 683.40 -12.20 695.60 1365 ---- ---- ---- ---- 678.40 -12.20 690.60 1370 ---- ---- ---- ---- 673.40 -12.20 685.60 1375 ---- ---- ---- ---- 668.40 -12.20 680.60 1380 ---- ---- ---- ---- 663.40 -12.20 675.60 1385 ---- ---- ---- ---- 658.40 -12.20 670.60 1390 ---- ---- ---- ---- 653.40 -12.20 665.60 1395 ---- ---- ---- ---- 648.40 -12.20 660.60 1400 ---- ---- ---- ---- 643.40 -12.20 655.60 1405 ---- ---- ---- ---- 638.40 -12.20 650.60 1410 ---- ---- ---- ---- 633.40 -12.20 645.60 1415 ---- ---- ---- ---- 628.40 -12.20 640.60 1420 ---- ---- ---- ---- 623.40 -12.20 635.60 1425 ---- ---- ---- ---- 618.50 -12.20 630.70 1430 ---- ---- ---- ---- 613.50 -12.20 625.70 1435 ---- ---- ---- ---- 608.60 -12.20 620.80 1440 ---- ---- ---- ---- 603.70 -12.10 615.80 1445 ---- ---- ---- ---- 598.80 -12.10 610.90 1450 ---- ---- ---- ---- 593.90 -12.10 606.00 1455 ---- ---- ---- ---- 589.00 -12.10 601.10 1460 ---- ---- ---- ---- 584.10 -12.20 596.30 1465 ---- ---- ---- ---- 579.30 -12.10 591.40 1470 ---- ---- ---- ---- 574.40 -12.20 586.60 1475 ---- ---- ---- ---- 569.60 -12.10 581.70 1480 ---- ---- ---- ---- 564.80 -12.10 576.90 1485 ---- ---- ---- ---- 560.00 -12.10 572.10 1490 ---- ---- ---- ---- 555.20 -12.10 567.30 1495 ---- ---- ---- ---- 550.40 -12.10 562.50 1500 ---- ---- ---- ---- 545.60 -12.10 557.70 1505 ---- ---- ---- ---- 540.90 -12.10 553.00 1510 ---- ---- ---- ---- 536.10 -12.10 548.20 1515 ---- ---- ---- ---- 531.40 -12.10 543.50 1520 ---- ---- ---- ---- 526.70 -12.10 538.80 1525 ---- ---- ---- ---- 522.00 -12.10 534.10 1530 ---- ---- ---- ---- 517.30 -12.10 529.40 1535 ---- ---- ---- ---- 512.60 -12.10 524.70 1540 ---- ---- ---- ---- 508.00 -12.00 520.00 1545 ---- ---- ---- ---- 503.30 -12.10 515.40 1550 ---- ---- ---- ---- 498.70 -12.00 510.70 1555 ---- ---- ---- ---- 494.10 -12.00 506.10 1560 ---- ---- ---- ---- 489.50 -12.00 501.50 1565 ---- ---- ---- ---- 484.90 -12.00 496.90 1570 ---- ---- ---- ---- 480.30 -12.00 492.30 1575 ---- ---- ---- ---- 475.70 -12.00 487.70 1580 ---- ---- ---- ---- 471.20 -12.00 483.20 1585 ---- ---- ---- ---- 466.60 -12.00 478.60 1590 ---- ---- ---- ---- 462.10 -12.00 474.10 1595 ---- ---- ---- ---- 457.60 -12.00 469.60 1600 ---- ---- ---- ---- 453.10 -12.00 465.10 1605 ---- ---- ---- ---- 448.60 -12.00 460.60 1610 ---- ---- ---- ---- 444.20 -11.90 456.10 1615 ---- ---- ---- ---- 439.70 -11.90 451.60 1620 ---- ---- ---- ---- 435.30 -11.90 447.20 1625 ---- ---- ---- ---- 430.80 -11.90 442.70 1630 ---- ---- ---- ---- 426.40 -11.90 438.30 1635 ---- ---- ---- ---- 422.00 -11.90 433.90 1640 ---- ---- ---- ---- 417.60 -11.90 429.50 1645 ---- ---- ---- ---- 413.30 -11.80 425.10 1650 ---- ---- ---- ---- 408.90 -11.80 420.70 1655 ---- ---- ---- ---- 404.60 -11.80 416.40 1660 ---- ---- ---- ---- 400.20 -11.90 412.10 1665 ---- ---- ---- ---- 395.90 -11.80 407.70 1670 ---- ---- ---- ---- 391.70 -11.70 403.40 1675 ---- ---- ---- ---- 387.40 -11.80 399.20 1680 ---- ---- ---- ---- 383.10 -11.80 394.90 1685 ---- ---- ---- ---- 378.90 -11.70 390.60 1690 ---- ---- ---- ---- 374.70 -11.70 386.40 1695 ---- ---- ---- ---- 370.50 -11.70 382.20 1700 ---- ---- ---- ---- 366.30 -11.70 378.00 1705 ---- ---- ---- ---- 362.10 -11.70 373.80 1710 ---- ---- ---- ---- 358.00 -11.60 369.60 1715 ---- ---- ---- ---- 353.80 -11.70 365.50 1720 ---- ---- ---- ---- 349.70 -11.70 361.40 1725 ---- ---- ---- ---- 345.70 -11.60 357.30 1730 ---- ---- ---- ---- 341.60 -11.60 353.20 1735 ---- ---- ---- ---- 337.60 -11.50 349.10 1740 ---- ---- ---- ---- 333.50 -11.60 345.10 1745 ---- ---- ---- ---- 329.60 -11.50 341.10 1750 ---- ---- ---- ---- 325.60 -11.50 337.10 1755 ---- ---- ---- ---- 321.60 -11.50 333.10 1760 ---- ---- ---- ---- 317.70 -11.50 329.20 1765 ---- ---- ---- ---- 313.80 -11.50 325.30 1770 ---- ---- ---- ---- 310.00 -11.40 321.40 1775 ---- ---- ---- ---- 306.10 -11.40 317.50 1780 ---- ---- ---- ---- 302.30 -11.40 313.70 1785 ---- ---- ---- ---- 298.50 -11.40 309.90 1790 ---- ---- ---- ---- 294.80 -11.30 306.10 1795 ---- ---- ---- ---- 291.00 -11.30 302.30 1800 ---- ---- ---- ---- 287.30 -11.30 298.60 1805 ---- ---- ---- ---- 283.70 -11.20 294.90 1810 ---- ---- ---- ---- 280.00 -11.20 291.20 1815 ---- ---- ---- ---- 276.40 -11.20 287.60 1820 ---- ---- ---- ---- 272.80 -11.20 284.00 1825 ---- ---- ---- ---- 269.30 -11.10 280.40 1830 ---- ---- ---- ---- 265.80 -11.10 276.90 1835 ---- ---- ---- ---- 262.30 -11.10 273.40 1840 ---- ---- ---- ---- 258.90 -11.00 269.90 1845 ---- ---- ---- ---- 255.50 -11.00 266.50 1850 ---- ---- ---- ---- 252.10 -11.00 263.10 400 1855 ---- ---- ---- ---- 248.80 -10.90 259.70 1860 ---- ---- ---- ---- 245.50 -10.90 256.40 1865 ---- ---- ---- ---- 242.20 -10.90 253.10 1870 ---- ---- ---- ---- 239.00 -10.80 249.80 1875 ---- ---- ---- ---- 235.80 -10.80 246.60 1880 ---- ---- ---- ---- 232.70 -10.70 243.40 75 1885 ---- ---- ---- ---- 229.50 -10.80 240.30 1890 ---- ---- ---- ---- 226.40 -10.70 237.10 1895 ---- ---- ---- ---- 223.40 -10.60 234.00 1900 ---- ---- ---- ---- 220.40 -10.60 231.00 1905 ---- ---- ---- ---- 217.40 -10.60 228.00 1910 ---- ---- ---- ---- 214.40 -10.60 225.00 1915 ---- ---- ---- ---- 211.50 -10.50 222.00 1920 ---- ---- ---- ---- 208.70 -10.40 219.10 1925 ---- ---- ---- ---- 205.80 -10.40 216.20 1930 ---- ---- ---- ---- 203.00 -10.30 213.30 1935 ---- ---- ---- ---- 200.20 -10.30 210.50 1940 ---- ---- ---- ---- 197.50 -10.20 207.70 1945 ---- ---- ---- ---- 194.80 -10.10 204.90 1950 ---- ---- ---- ---- 192.10 -10.10 202.20 1955 ---- ---- ---- ---- 189.50 -10.00 199.50 1960 ---- ---- ---- ---- 186.90 -9.90 196.80 1965 ---- ---- ---- ---- 184.30 -9.90 194.20 1970 ---- ---- ---- ---- 181.80 -9.80 191.60 100 1975 ---- ---- ---- ---- 179.20 -9.90 189.10 1980 ---- ---- ---- ---- 176.80 -9.70 186.50 1985 ---- ---- ---- ---- 174.40 -9.60 184.00 1990 ---- ---- ---- ---- 172.00 -9.60 181.60 1995 ---- ---- ---- ---- 169.60 -9.60 179.20 2000 ---- ---- ---- ---- 167.30 -9.50 176.80 130 2005 ---- ---- ---- ---- 165.00 -9.40 174.40 2010 ---- ---- ---- ---- 162.70 -9.40 172.10 2015 ---- ---- ---- ---- 160.50 -9.40 169.90 2020 ---- ---- ---- ---- 158.30 -9.30 167.60 2025 ---- ---- ---- ---- 156.20 -9.20 165.40 2030 ---- ---- ---- ---- 154.00 -9.30 163.30 2035 ---- ---- ---- ---- 152.00 -9.20 161.20 2040 ---- ---- ---- ---- 149.90 -9.20 159.10 2045 ---- ---- ---- ---- 147.90 -9.20 157.10 2050 ---- ---- ---- ---- 145.90 -9.20 155.10 2055 ---- ---- ---- ---- 144.00 -9.10 153.10 2060 ---- ---- ---- ---- 142.10 -9.10 151.20 2065 ---- ---- ---- ---- 140.20 -9.10 149.30 2070 ---- ---- ---- ---- 138.40 -9.00 147.40 2075 ---- ---- ---- ---- 136.60 -9.00 145.60 2080 ---- ---- ---- ---- 134.80 -9.00 143.80 2085 ---- ---- ---- ---- 133.10 -9.00 142.10 2090 ---- ---- ---- ---- 131.30 -9.00 140.30 2095 ---- ---- ---- ---- 129.70 -8.90 138.60 2100 ---- ---- ---- ---- 128.00 -9.00 137.00 2105 ---- ---- ---- ---- 126.40 -8.90 135.30 2110 ---- ---- ---- ---- 124.80 -8.90 133.70 2115 ---- ---- ---- ---- 123.20 -8.90 132.10 2120 ---- ---- ---- ---- 121.70 -8.90 130.60 2125 ---- ---- ---- ---- 120.20 -8.80 129.00 2130 ---- ---- ---- ---- 118.70 -8.80 127.50 2135 ---- ---- ---- ---- 117.20 -8.80 126.00 2140 ---- ---- ---- ---- 115.80 -8.70 124.50 2145 ---- ---- ---- ---- 114.40 -8.70 123.10 2150 ---- ---- ---- ---- 113.00 -8.60 121.60 5 5 2155 ---- ---- ---- ---- 111.70 -8.50 120.20 2160 ---- ---- ---- ---- 110.30 -8.50 118.80 2165 ---- ---- ---- ---- 109.00 -8.40 117.40 2170 ---- ---- ---- ---- 107.70 -8.40 116.10 2175 ---- ---- ---- ---- 106.50 -8.20 114.70 2180 ---- ---- ---- ---- 105.20 -8.20 113.40 2185 ---- ---- ---- ---- 104.00 -8.10 112.10 2190 ---- ---- ---- ---- 102.80 -8.00 110.80 2195 ---- ---- ---- ---- 101.60 -7.90 109.50 2200 ---- ---- ---- ---- 100.40 -7.80 108.20 500 2205 ---- ---- ---- ---- 99.30 -7.70 107.00 2210 ---- ---- ---- ---- 98.20 -7.50 105.70 2215 ---- ---- ---- ---- 97.10 -7.40 104.50 2220 ---- ---- ---- ---- 96.00 -7.30 103.30 2225 ---- ---- ---- ---- 94.90 -7.20 102.10 2230 ---- ---- ---- ---- 93.80 -7.20 101.00 2235 ---- ---- ---- ---- 92.80 -7.00 99.80 2240 ---- ---- ---- ---- 91.70 -7.00 98.70 2245 ---- ---- ---- ---- 90.70 -6.90 97.60 2250 ---- ---- ---- ---- 89.70 -6.80 96.50 5 5 2255 ---- ---- ---- ---- 88.70 -6.70 95.40 2260 ---- ---- ---- ---- 87.80 -6.50 94.30 2265 ---- ---- ---- ---- 86.80 -6.50 93.30 2270 ---- ---- ---- ---- 85.90 -6.30 92.20 2275 ---- ---- ---- ---- 84.90 -6.30 91.20 2280 ---- ---- ---- ---- 84.00 -6.20 90.20 2285 ---- ---- ---- ---- 83.10 -6.10 89.20 2290 ---- ---- ---- ---- 82.20 -6.00 88.20 2295 ---- ---- ---- ---- 81.40 -5.80 87.20 2300 ---- ---- ---- ---- 80.50 -5.80 86.30 2305 ---- ---- ---- ---- 79.70 -5.60 85.30 2310 ---- ---- ---- ---- 78.80 -5.60 84.40 2315 ---- ---- ---- ---- 78.00 -5.50 83.50 2320 ---- ---- ---- ---- 77.20 -5.40 82.60 2325 ---- ---- ---- ---- 76.40 -5.30 81.70 2330 ---- ---- ---- ---- 75.60 -5.20 80.80 2335 ---- ---- ---- ---- 74.80 -5.10 79.90 2340 ---- ---- ---- ---- 74.00 -5.10 79.10 2345 ---- ---- ---- ---- 73.30 -4.90 78.20 2350 ---- ---- ---- ---- 72.50 -4.90 77.40 2355 ---- ---- ---- ---- 71.80 -4.80 76.60 2360 ---- ---- ---- ---- 71.10 -4.70 75.80 2370 ---- ---- ---- ---- 69.70 -4.50 74.20 2375 ---- ---- ---- ---- 69.00 -4.40 73.40 2380 ---- ---- ---- ---- 68.30 -4.30 72.60 2390 ---- ---- ---- ---- 67.00 -4.10 71.10 2400 ---- ---- ---- ---- 65.70 -4.00 69.70 2410 ---- ---- ---- ---- 64.40 -3.90 68.30 2420 ---- ---- ---- ---- 63.20 -3.70 66.90 2425 ---- ---- ---- ---- 62.60 -3.60 66.20 2430 ---- ---- ---- ---- 62.00 -3.50 65.50 2440 ---- ---- ---- ---- 60.80 -3.40 64.20 2450 ---- ---- ---- ---- 59.70 -3.30 63.00 2460 ---- ---- ---- ---- 58.60 -3.10 61.70 2475 ---- ---- ---- ---- 57.00 -2.90 59.90 2500 ---- ---- ---- ---- 54.60 -2.50 57.10 2525 ---- ---- ---- ---- 52.20 -2.30 54.50 2550 ---- ---- ---- ---- 50.10 -1.90 52.00 2575 ---- ---- ---- ---- 48.10 -1.60 49.70 2600 ---- ---- ---- ---- 46.20 -1.30 47.50 2625 ---- ---- ---- ---- 44.40 -1.10 45.50 2650 ---- ---- ---- ---- 42.80 -.80 43.60 900 ---- ---- ---- ---- 1143.40 -12.20 1155.60 925 ---- ---- ---- ---- 1118.40 -12.20 1130.60 950 ---- ---- ---- ---- 1093.40 -12.20 1105.60 975 ---- ---- ---- ---- 1068.40 -12.20 1080.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 780.60 -12.20 792.80 1300 ---- ---- ---- ---- 755.60 -12.20 767.80 1325 ---- ---- ---- ---- 730.60 -12.20 742.80 1350 ---- ---- ---- ---- 705.60 -12.20 717.80 1375 ---- ---- ---- ---- 680.60 -12.20 692.80 1400 ---- ---- ---- ---- 655.60 -12.20 667.80 1425 ---- ---- ---- ---- 630.70 -12.20 642.90 1450 ---- ---- ---- ---- 606.20 -12.20 618.40 1470 ---- ---- ---- ---- 586.80 -12.10 598.90 1475 ---- ---- ---- ---- 582.00 -12.10 594.10 1480 ---- ---- ---- ---- 577.20 -12.10 589.30 1490 ---- ---- ---- ---- 567.60 -12.10 579.70 1500 ---- ---- ---- ---- 558.10 -12.10 570.20 1510 ---- ---- ---- ---- 548.60 -12.10 560.70 1520 ---- ---- ---- ---- 539.20 -12.10 551.30 1525 ---- ---- ---- ---- 534.50 -12.10 546.60 1530 ---- ---- ---- ---- 529.90 -12.00 541.90 1540 ---- ---- ---- ---- 520.50 -12.10 532.60 1550 ---- ---- ---- ---- 511.30 -12.00 523.30 1560 ---- ---- ---- ---- 502.10 -12.00 514.10 1565 ---- ---- ---- ---- 497.50 -12.00 509.50 1570 ---- ---- ---- ---- 492.90 -12.00 504.90 1575 ---- ---- ---- ---- 488.40 -12.00 500.40 1580 ---- ---- ---- ---- 483.80 -12.00 495.80 1585 ---- ---- ---- ---- 479.30 -12.00 491.30 1590 ---- ---- ---- ---- 474.80 -11.90 486.70 1595 ---- ---- ---- ---- 470.30 -11.90 482.20 1600 ---- ---- ---- ---- 465.80 -11.90 477.70 1605 ---- ---- ---- ---- 461.30 -12.00 473.30 1610 ---- ---- ---- ---- 456.80 -12.00 468.80 1615 ---- ---- ---- ---- 452.40 -11.90 464.30 1620 ---- ---- ---- ---- 448.00 -11.90 459.90 1625 ---- ---- ---- ---- 443.50 -11.90 455.40 1630 ---- ---- ---- ---- 439.10 -11.90 451.00 1635 ---- ---- ---- ---- 434.70 -11.90 446.60 1640 ---- ---- ---- ---- 430.40 -11.80 442.20 1645 ---- ---- ---- ---- 426.00 -11.90 437.90 1650 ---- ---- ---- ---- 421.60 -11.90 433.50 1655 ---- ---- ---- ---- 417.30 -11.90 429.20 1660 ---- ---- ---- ---- 413.00 -11.80 424.80 1665 ---- ---- ---- ---- 408.70 -11.80 420.50 1670 ---- ---- ---- ---- 404.40 -11.80 416.20 1675 ---- ---- ---- ---- 400.10 -11.80 411.90 1680 ---- ---- ---- ---- 395.90 -11.70 407.60 1685 ---- ---- ---- ---- 391.60 -11.80 403.40 1690 ---- ---- ---- ---- 387.40 -11.80 399.20 1695 ---- ---- ---- ---- 383.20 -11.70 394.90 1700 ---- ---- ---- ---- 379.00 -11.70 390.70 1705 ---- ---- ---- ---- 374.80 -11.70 386.50 1710 ---- ---- ---- ---- 370.70 -11.70 382.40 1715 ---- ---- ---- ---- 366.60 -11.60 378.20 1720 ---- ---- ---- ---- 362.40 -11.70 374.10 1725 ---- ---- ---- ---- 358.30 -11.70 370.00 1730 ---- ---- ---- ---- 354.30 -11.60 365.90 1735 ---- ---- ---- ---- 350.20 -11.60 361.80 1740 ---- ---- ---- ---- 346.20 -11.60 357.80 1745 ---- ---- ---- ---- 342.20 -11.60 353.80 1750 ---- ---- ---- ---- 338.20 -11.60 349.80 1755 ---- ---- ---- ---- 334.20 -11.60 345.80 1760 ---- ---- ---- ---- 330.30 -11.50 341.80 1765 ---- ---- ---- ---- 326.40 -11.50 337.90 1770 ---- ---- ---- ---- 322.50 -11.50 334.00 1775 ---- ---- ---- ---- 318.60 -11.50 330.10 1780 ---- ---- ---- ---- 314.80 -11.40 326.20 1785 ---- ---- ---- ---- 311.00 -11.40 322.40 1790 ---- ---- ---- ---- 307.20 -11.40 318.60 1795 ---- ---- ---- ---- 303.40 -11.40 314.80 1800 ---- ---- ---- ---- 299.70 -11.30 311.00 1805 ---- ---- ---- ---- 296.00 -11.30 307.30 1810 ---- ---- ---- ---- 292.30 -11.30 303.60 1815 ---- ---- ---- ---- 288.70 -11.30 300.00 1820 ---- ---- ---- ---- 285.10 -11.20 296.30 1825 ---- ---- ---- ---- 281.50 -11.20 292.70 1830 ---- ---- ---- ---- 278.00 -11.10 289.10 1835 ---- ---- ---- ---- 274.40 -11.20 285.60 1840 ---- ---- ---- ---- 271.00 -11.10 282.10 1845 ---- ---- ---- ---- 267.50 -11.10 278.60 1850 ---- ---- ---- ---- 264.10 -11.10 275.20 1855 ---- ---- ---- ---- 260.70 -11.10 271.80 1860 ---- ---- ---- ---- 257.40 -11.00 268.40 1865 ---- ---- ---- ---- 254.10 -10.90 265.00 1870 ---- ---- ---- ---- 250.80 -10.90 261.70 1875 ---- ---- ---- ---- 247.60 -10.90 258.50 1880 ---- ---- ---- ---- 244.40 -10.80 255.20 1885 ---- ---- ---- ---- 241.20 -10.80 252.00 1890 ---- ---- ---- ---- 238.10 -10.70 248.80 1895 ---- ---- ---- ---- 235.00 -10.70 245.70 1900 ---- ---- ---- ---- 231.90 -10.70 242.60 1905 ---- ---- ---- ---- 228.90 -10.60 239.50 1910 ---- ---- ---- ---- 225.90 -10.60 236.50 1915 ---- ---- ---- ---- 222.90 -10.60 233.50 1920 ---- ---- ---- ---- 220.00 -10.50 230.50 1925 ---- ---- ---- ---- 217.10 -10.50 227.60 1930 ---- ---- ---- ---- 214.30 -10.40 224.70 1935 ---- ---- ---- ---- 211.40 -10.40 221.80 1940 ---- ---- ---- ---- 208.60 -10.40 219.00 1945 ---- ---- ---- ---- 205.90 -10.30 216.20 1950 ---- ---- ---- ---- 203.20 -10.20 213.40 1955 ---- ---- ---- ---- 200.50 -10.20 210.70 1960 ---- ---- ---- ---- 197.80 -10.20 208.00 1965 ---- ---- ---- ---- 195.20 -10.10 205.30 1970 ---- ---- ---- ---- 192.60 -10.10 202.70 1975 ---- ---- ---- ---- 190.00 -10.10 200.10 1980 ---- ---- ---- ---- 187.50 -10.00 197.50 1985 ---- ---- ---- ---- 185.00 -10.00 195.00 1990 ---- ---- ---- ---- 182.60 -9.90 192.50 1995 ---- ---- ---- ---- 180.10 -9.90 190.00 2000 ---- ---- ---- ---- 177.80 -9.80 187.60 2005 ---- ---- ---- ---- 175.40 -9.80 185.20 2010 ---- ---- ---- ---- 173.10 -9.70 182.80 2015 ---- ---- ---- ---- 170.80 -9.70 180.50 2020 ---- ---- ---- ---- 168.60 -9.60 178.20 2025 ---- ---- ---- ---- 166.40 -9.50 175.90 2030 ---- ---- ---- ---- 164.20 -9.50 173.70 2035 ---- ---- ---- ---- 162.00 -9.50 171.50 2040 ---- ---- ---- ---- 159.90 -9.40 169.30 2045 ---- ---- ---- ---- 157.80 -9.40 167.20 2050 ---- ---- ---- ---- 155.80 -9.30 165.10 2055 ---- ---- ---- ---- 153.80 -9.20 163.00 2060 ---- ---- ---- ---- 151.80 -9.20 161.00 2065 ---- ---- ---- ---- 149.90 -9.10 159.00 2070 ---- ---- ---- ---- 148.00 -9.10 157.10 2075 ---- ---- ---- ---- 146.10 -9.10 155.20 2080 ---- ---- ---- ---- 144.30 -9.00 153.30 2085 ---- ---- ---- ---- 142.50 -8.90 151.40 2090 ---- ---- ---- ---- 140.70 -8.90 149.60 2095 ---- ---- ---- ---- 139.00 -8.80 147.80 2100 ---- ---- ---- ---- 137.30 -8.70 146.00 2105 ---- ---- ---- ---- 135.60 -8.70 144.30 2110 ---- ---- ---- ---- 133.90 -8.70 142.60 2115 ---- ---- ---- ---- 132.30 -8.60 140.90 2120 ---- ---- ---- ---- 130.70 -8.60 139.30 2125 ---- ---- ---- ---- 129.10 -8.50 137.60 2130 ---- ---- ---- ---- 127.60 -8.50 136.10 2135 ---- ---- ---- ---- 126.10 -8.40 134.50 2140 ---- ---- ---- ---- 124.60 -8.30 132.90 2145 ---- ---- ---- ---- 123.10 -8.30 131.40 2150 ---- ---- ---- ---- 121.70 -8.30 130.00 2155 ---- ---- ---- ---- 120.30 -8.20 128.50 2160 ---- ---- ---- ---- 118.90 -8.20 127.10 2165 ---- ---- ---- ---- 117.60 -8.00 125.60 2170 ---- ---- ---- ---- 116.20 -8.10 124.30 2175 ---- ---- ---- ---- 114.90 -8.00 122.90 2180 ---- ---- ---- ---- 113.60 -7.90 121.50 2185 ---- ---- ---- ---- 112.30 -7.90 120.20 2190 ---- ---- ---- ---- 111.10 -7.80 118.90 2195 ---- ---- ---- ---- 109.90 -7.70 117.60 2200 ---- ---- ---- ---- 108.60 -7.80 116.40 2205 ---- ---- ---- ---- 107.50 -7.60 115.10 2210 ---- ---- ---- ---- 106.30 -7.60 113.90 2215 ---- ---- ---- ---- 105.10 -7.60 112.70 2220 ---- ---- ---- ---- 104.00 -7.50 111.50 2225 ---- ---- ---- ---- 102.90 -7.50 110.40 2230 ---- ---- ---- ---- 101.80 -7.40 109.20 2235 ---- ---- ---- ---- 100.70 -7.40 108.10 2240 ---- ---- ---- ---- 99.60 -7.30 106.90 2245 ---- ---- ---- ---- 98.60 -7.20 105.80 2250 ---- ---- ---- ---- 97.50 -7.30 104.80 2255 ---- ---- ---- ---- 96.50 -7.20 103.70 2260 ---- ---- ---- ---- 95.50 -7.10 102.60 2265 ---- ---- ---- ---- 94.50 -7.10 101.60 2270 ---- ---- ---- ---- 93.50 -7.10 100.60 2275 ---- ---- ---- ---- 92.50 -7.00 99.50 2280 ---- ---- ---- ---- 91.60 -6.90 98.50 2285 ---- ---- ---- ---- 90.60 -7.00 97.60 2290 ---- ---- ---- ---- 89.70 -6.90 96.60 2300 ---- ---- ---- ---- 87.90 -6.80 94.70 2310 ---- ---- ---- ---- 86.10 -6.70 92.80 2320 ---- ---- ---- ---- 84.40 -6.60 91.00 2325 ---- ---- ---- ---- 83.60 -6.60 90.20 2330 ---- ---- ---- ---- 82.80 -6.50 89.30 2340 ---- ---- ---- ---- 81.20 -6.40 87.60 2350 ---- ---- ---- ---- 79.60 -6.30 85.90 2360 ---- ---- ---- ---- 78.10 -6.20 84.30 2370 ---- ---- ---- ---- 76.60 -6.20 82.80 2375 ---- ---- ---- ---- 75.80 -6.20 82.00 2380 ---- ---- ---- ---- 75.10 -6.10 81.20 2400 ---- ---- ---- ---- 72.40 -5.90 78.30 2425 ---- ---- ---- ---- 69.10 -5.80 74.90 2450 ---- ---- ---- ---- 66.10 -5.60 71.70 2475 ---- ---- ---- ---- 63.30 -5.40 68.70 2500 ---- ---- ---- ---- 60.60 -5.30 65.90 2525 ---- ---- ---- ---- 58.20 -5.10 63.30 2550 ---- ---- ---- ---- 55.90 -4.90 60.80 2575 ---- ---- ---- ---- 53.70 -4.80 58.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 655.60 -12.20 667.80 1425 ---- ---- ---- ---- 631.00 -12.10 643.10 1450 ---- ---- ---- ---- 606.60 -12.20 618.80 1475 ---- ---- ---- ---- 582.60 -12.10 594.70 1500 ---- ---- ---- ---- 558.90 -12.10 571.00 1525 ---- ---- ---- ---- 535.50 -12.00 547.50 1550 ---- ---- ---- ---- 512.40 -12.00 524.40 1575 ---- ---- ---- ---- 489.70 -12.00 501.70 1580 ---- ---- ---- ---- 485.20 -11.90 497.10 1590 ---- ---- ---- ---- 476.20 -12.00 488.20 1600 ---- ---- ---- ---- 467.30 -11.90 479.20 1610 ---- ---- ---- ---- 458.40 -11.90 470.30 1620 ---- ---- ---- ---- 449.60 -11.90 461.50 1625 ---- ---- ---- ---- 445.20 -11.90 457.10 1630 ---- ---- ---- ---- 440.80 -11.90 452.70 1640 ---- ---- ---- ---- 432.10 -11.90 444.00 1650 ---- ---- ---- ---- 423.50 -11.80 435.30 1660 ---- ---- ---- ---- 414.90 -11.80 426.70 1670 ---- ---- ---- ---- 406.40 -11.80 418.20 1675 ---- ---- ---- ---- 402.10 -11.80 413.90 1680 ---- ---- ---- ---- 397.90 -11.80 409.70 1685 ---- ---- ---- ---- 393.70 -11.80 405.50 1690 ---- ---- ---- ---- 389.50 -11.80 401.30 1695 ---- ---- ---- ---- 385.30 -11.80 397.10 1700 ---- ---- ---- ---- 381.20 -11.70 392.90 1705 ---- ---- ---- ---- 377.00 -11.70 388.70 1710 ---- ---- ---- ---- 372.90 -11.70 384.60 1715 ---- ---- ---- ---- 368.80 -11.70 380.50 1720 ---- ---- ---- ---- 364.80 -11.60 376.40 1725 ---- ---- ---- ---- 360.70 -11.60 372.30 1730 ---- ---- ---- ---- 356.70 -11.60 368.30 1735 ---- ---- ---- ---- 352.60 -11.60 364.20 1740 ---- ---- ---- ---- 348.60 -11.60 360.20 1745 ---- ---- ---- ---- 344.70 -11.50 356.20 1750 ---- ---- ---- ---- 340.70 -11.60 352.30 1755 ---- ---- ---- ---- 336.80 -11.50 348.30 1760 ---- ---- ---- ---- 332.90 -11.50 344.40 1765 ---- ---- ---- ---- 329.00 -11.50 340.50 1770 ---- ---- ---- ---- 325.10 -11.50 336.60 1775 ---- ---- ---- ---- 321.30 -11.50 332.80 1780 ---- ---- ---- ---- 317.50 -11.40 328.90 1785 ---- ---- ---- ---- 313.70 -11.40 325.10 1790 ---- ---- ---- ---- 310.00 -11.40 321.40 1795 ---- ---- ---- ---- 306.20 -11.40 317.60 1800 ---- ---- ---- ---- 302.60 -11.30 313.90 1805 ---- ---- ---- ---- 298.90 -11.30 310.20 1810 ---- ---- ---- ---- 295.20 -11.30 306.50 1815 ---- ---- ---- ---- 291.60 -11.30 302.90 1820 ---- ---- ---- ---- 288.10 -11.20 299.30 1825 ---- ---- ---- ---- 284.50 -11.20 295.70 1830 ---- ---- ---- ---- 281.00 -11.20 292.20 1835 ---- ---- ---- ---- 277.50 -11.20 288.70 1840 ---- ---- ---- ---- 274.10 -11.10 285.20 1845 ---- ---- ---- ---- 270.70 -11.00 281.70 1850 ---- ---- ---- ---- 267.30 -11.00 278.30 1855 ---- ---- ---- ---- 263.90 -11.10 275.00 1860 ---- ---- ---- ---- 260.60 -11.00 271.60 1865 ---- ---- ---- ---- 257.40 -10.90 268.30 1870 ---- ---- ---- ---- 254.10 -10.90 265.00 1875 ---- ---- ---- ---- 250.90 -10.90 261.80 1880 ---- ---- ---- ---- 247.70 -10.90 258.60 1885 ---- ---- ---- ---- 244.60 -10.80 255.40 1890 ---- ---- ---- ---- 241.50 -10.80 252.30 1895 ---- ---- ---- ---- 238.40 -10.80 249.20 1900 ---- ---- ---- ---- 235.40 -10.70 246.10 1905 ---- ---- ---- ---- 232.40 -10.70 243.10 1910 ---- ---- ---- ---- 229.40 -10.70 240.10 1915 ---- ---- ---- ---- 226.50 -10.60 237.10 1920 ---- ---- ---- ---- 223.60 -10.60 234.20 1925 ---- ---- ---- ---- 220.70 -10.60 231.30 1930 ---- ---- ---- ---- 217.90 -10.50 228.40 1935 ---- ---- ---- ---- 215.10 -10.40 225.50 1940 ---- ---- ---- ---- 212.30 -10.40 222.70 1945 ---- ---- ---- ---- 209.60 -10.40 220.00 1950 ---- ---- ---- ---- 206.90 -10.30 217.20 1955 ---- ---- ---- ---- 204.20 -10.30 214.50 1960 ---- ---- ---- ---- 201.60 -10.20 211.80 1965 ---- ---- ---- ---- 199.00 -10.20 209.20 1970 ---- ---- ---- ---- 196.40 -10.20 206.60 1975 ---- ---- ---- ---- 193.90 -10.10 204.00 1980 ---- ---- ---- ---- 191.40 -10.00 201.40 1985 ---- ---- ---- ---- 188.90 -10.00 198.90 1990 ---- ---- ---- ---- 186.50 -10.00 196.50 1995 ---- ---- ---- ---- 184.10 -9.90 194.00 2000 ---- ---- ---- ---- 181.70 -9.90 191.60 2005 ---- ---- ---- ---- 179.40 -9.80 189.20 2010 ---- ---- ---- ---- 177.10 -9.80 186.90 2015 ---- ---- ---- ---- 174.90 -9.70 184.60 2020 ---- ---- ---- ---- 172.60 -9.70 182.30 2025 ---- ---- ---- ---- 170.40 -9.60 180.00 2030 ---- ---- ---- ---- 168.30 -9.50 177.80 2035 ---- ---- ---- ---- 166.10 -9.50 175.60 2040 ---- ---- ---- ---- 164.10 -9.40 173.50 2045 ---- ---- ---- ---- 162.00 -9.40 171.40 2050 ---- ---- ---- ---- 160.00 -9.30 169.30 2055 ---- ---- ---- ---- 158.00 -9.30 167.30 2060 ---- ---- ---- ---- 156.00 -9.30 165.30 2065 ---- ---- ---- ---- 154.10 -9.20 163.30 2070 ---- ---- ---- ---- 152.20 -9.20 161.40 2075 ---- ---- ---- ---- 150.40 -9.10 159.50 2080 ---- ---- ---- ---- 148.50 -9.10 157.60 2085 ---- ---- ---- ---- 146.70 -9.00 155.70 2090 ---- ---- ---- ---- 145.00 -8.90 153.90 2095 ---- ---- ---- ---- 143.30 -8.80 152.10 2100 ---- ---- ---- ---- 141.60 -8.80 150.40 2105 ---- ---- ---- ---- 139.90 -8.80 148.70 2110 ---- ---- ---- ---- 138.20 -8.80 147.00 2115 ---- ---- ---- ---- 136.60 -8.70 145.30 2120 ---- ---- ---- ---- 135.00 -8.70 143.70 2125 ---- ---- ---- ---- 133.50 -8.60 142.10 2130 ---- ---- ---- ---- 132.00 -8.50 140.50 2135 ---- ---- ---- ---- 130.50 -8.40 138.90 2140 ---- ---- ---- ---- 129.00 -8.40 137.40 2145 ---- ---- ---- ---- 127.50 -8.40 135.90 2150 ---- ---- ---- ---- 126.10 -8.30 134.40 2155 ---- ---- ---- ---- 124.70 -8.30 133.00 2160 ---- ---- ---- ---- 123.30 -8.30 131.60 2165 ---- ---- ---- ---- 122.00 -8.20 130.20 2170 ---- ---- ---- ---- 120.60 -8.20 128.80 2175 ---- ---- ---- ---- 119.30 -8.10 127.40 2180 ---- ---- ---- ---- 118.00 -8.10 126.10 2185 ---- ---- ---- ---- 116.80 -8.00 124.80 2190 ---- ---- ---- ---- 115.50 -8.00 123.50 2195 ---- ---- ---- ---- 114.30 -7.90 122.20 2200 ---- ---- ---- ---- 113.10 -7.80 120.90 2205 ---- ---- ---- ---- 111.90 -7.80 119.70 2210 ---- ---- ---- ---- 110.70 -7.80 118.50 2215 ---- ---- ---- ---- 109.60 -7.70 117.30 2220 ---- ---- ---- ---- 108.40 -7.70 116.10 2225 ---- ---- ---- ---- 107.30 -7.60 114.90 2230 ---- ---- ---- ---- 106.20 -7.60 113.80 2235 ---- ---- ---- ---- 105.10 -7.60 112.70 2240 ---- ---- ---- ---- 104.10 -7.40 111.50 2245 ---- ---- ---- ---- 103.00 -7.40 110.40 2250 ---- ---- ---- ---- 102.00 -7.40 109.40 2255 ---- ---- ---- ---- 101.00 -7.30 108.30 2260 ---- ---- ---- ---- 99.90 -7.30 107.20 2265 ---- ---- ---- ---- 99.00 -7.20 106.20 2270 ---- ---- ---- ---- 98.00 -7.20 105.20 2275 ---- ---- ---- ---- 97.00 -7.10 104.10 2280 ---- ---- ---- ---- 96.00 -7.10 103.10 2285 ---- ---- ---- ---- 95.10 -7.10 102.20 2290 ---- ---- ---- ---- 94.20 -7.00 101.20 2300 ---- ---- ---- ---- 92.40 -6.90 99.30 2310 ---- ---- ---- ---- 90.60 -6.80 97.40 2320 ---- ---- ---- ---- 88.90 -6.70 95.60 2325 ---- ---- ---- ---- 88.00 -6.70 94.70 2330 ---- ---- ---- ---- 87.20 -6.70 93.90 2340 ---- ---- ---- ---- 85.60 -6.60 92.20 2350 ---- ---- ---- ---- 84.00 -6.50 90.50 2360 ---- ---- ---- ---- 82.50 -6.40 88.90 2370 ---- ---- ---- ---- 81.00 -6.30 87.30 2375 ---- ---- ---- ---- 80.20 -6.30 86.50 2380 ---- ---- ---- ---- 79.50 -6.30 85.80 2400 ---- ---- ---- ---- 76.70 -6.10 82.80 2425 ---- ---- ---- ---- 73.50 -5.90 79.40 2450 ---- ---- ---- ---- 70.40 -5.80 76.20 2475 ---- ---- ---- ---- 67.50 -5.60 73.10 2500 ---- ---- ---- ---- 64.90 -5.40 70.30 2525 ---- ---- ---- ---- 62.40 -5.20 67.60 2550 ---- ---- ---- ---- 60.00 -5.10 65.10 2575 ---- ---- ---- ---- 57.80 -5.00 62.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 597.60 -12.10 609.70 1500 ---- ---- ---- ---- 573.90 -12.10 586.00 1525 ---- ---- ---- ---- 550.60 -12.10 562.70 1550 ---- ---- ---- ---- 527.60 -12.10 539.70 1575 ---- ---- ---- ---- 504.90 -12.10 517.00 1600 ---- ---- ---- ---- 482.50 -12.20 494.70 1625 ---- ---- ---- ---- 460.40 -12.20 472.60 1650 ---- ---- ---- ---- 438.70 -12.20 450.90 1660 ---- ---- ---- ---- 430.10 -12.30 442.40 1670 ---- ---- ---- ---- 421.50 -12.30 433.80 1675 ---- ---- ---- ---- 417.30 -12.30 429.60 1680 ---- ---- ---- ---- 413.00 -12.40 425.40 1690 ---- ---- ---- ---- 404.60 -12.40 417.00 1700 ---- ---- ---- ---- 396.30 -12.30 408.60 1710 ---- ---- ---- ---- 388.00 -12.30 400.30 1720 ---- ---- ---- ---- 379.80 -12.30 392.10 1725 ---- ---- ---- ---- 375.70 -12.30 388.00 1730 ---- ---- ---- ---- 371.70 -12.20 383.90 1740 ---- ---- ---- ---- 363.60 -12.20 375.80 1750 ---- ---- ---- ---- 355.70 -12.10 367.80 1760 ---- ---- ---- ---- 347.80 -12.00 359.80 1765 ---- ---- ---- ---- 343.90 -12.00 355.90 1770 ---- ---- ---- ---- 340.00 -12.00 352.00 1775 ---- ---- ---- ---- 336.20 -11.90 348.10 1780 ---- ---- ---- ---- 332.30 -11.90 344.20 1785 ---- ---- ---- ---- 328.50 -11.80 340.30 1790 ---- ---- ---- ---- 324.70 -11.80 336.50 1795 ---- ---- ---- ---- 321.00 -11.70 332.70 1800 ---- ---- ---- ---- 317.30 -11.60 328.90 1805 ---- ---- ---- ---- 313.60 -11.60 325.20 1810 ---- ---- ---- ---- 309.90 -11.50 321.40 1815 ---- ---- ---- ---- 306.20 -11.50 317.70 1820 ---- ---- ---- ---- 302.60 -11.50 314.10 1825 ---- ---- ---- ---- 299.00 -11.40 310.40 1830 ---- ---- ---- ---- 295.50 -11.30 306.80 1835 ---- ---- ---- ---- 291.90 -11.40 303.30 1840 ---- ---- ---- ---- 288.40 -11.30 299.70 1845 ---- ---- ---- ---- 285.00 -11.20 296.20 1850 ---- ---- ---- ---- 281.50 -11.20 292.70 1855 ---- ---- ---- ---- 278.10 -11.20 289.30 1860 ---- ---- ---- ---- 274.80 -11.10 285.90 1865 ---- ---- ---- ---- 271.40 -11.10 282.50 1870 ---- ---- ---- ---- 268.10 -11.00 279.10 1875 ---- ---- ---- ---- 264.90 -10.90 275.80 1880 ---- ---- ---- ---- 261.60 -11.00 272.60 1885 ---- ---- ---- ---- 258.40 -10.90 269.30 1890 ---- ---- ---- ---- 255.30 -10.80 266.10 1895 ---- ---- ---- ---- 252.10 -10.90 263.00 1900 ---- ---- ---- ---- 249.10 -10.70 259.80 1905 ---- ---- ---- ---- 246.00 -10.70 256.70 1910 ---- ---- ---- ---- 243.00 -10.70 253.70 1915 ---- ---- ---- ---- 240.00 -10.60 250.60 1920 ---- ---- ---- ---- 237.00 -10.60 247.60 1925 ---- ---- ---- ---- 234.10 -10.60 244.70 1930 ---- ---- ---- ---- 231.20 -10.60 241.80 1935 ---- ---- ---- ---- 228.30 -10.60 238.90 1940 ---- ---- ---- ---- 225.50 -10.50 236.00 1945 ---- ---- ---- ---- 222.70 -10.50 233.20 1950 ---- ---- ---- ---- 219.90 -10.50 230.40 1955 ---- ---- ---- ---- 217.20 -10.40 227.60 1960 ---- ---- ---- ---- 214.50 -10.40 224.90 1965 ---- ---- ---- ---- 211.80 -10.40 222.20 1970 ---- ---- ---- ---- 209.20 -10.30 219.50 1975 ---- ---- ---- ---- 206.60 -10.20 216.80 1980 ---- ---- ---- ---- 204.00 -10.20 214.20 1985 ---- ---- ---- ---- 201.50 -10.10 211.60 1990 ---- ---- ---- ---- 199.00 -10.10 209.10 1995 ---- ---- ---- ---- 196.50 -10.10 206.60 2000 ---- ---- ---- ---- 194.00 -10.10 204.10 2005 ---- ---- ---- ---- 191.60 -10.00 201.60 2010 ---- ---- ---- ---- 189.30 -9.90 199.20 2015 ---- ---- ---- ---- 186.90 -9.90 196.80 2020 ---- ---- ---- ---- 184.60 -9.90 194.50 2025 ---- ---- ---- ---- 182.30 -9.90 192.20 2030 ---- ---- ---- ---- 180.10 -9.80 189.90 2035 ---- ---- ---- ---- 177.90 -9.70 187.60 2040 ---- ---- ---- ---- 175.70 -9.70 185.40 2045 ---- ---- ---- ---- 173.60 -9.60 183.20 2050 ---- ---- ---- ---- 171.50 -9.60 181.10 2055 ---- ---- ---- ---- 169.40 -9.60 179.00 2060 ---- ---- ---- ---- 167.40 -9.50 176.90 2065 ---- ---- ---- ---- 165.40 -9.40 174.80 2070 ---- ---- ---- ---- 163.40 -9.40 172.80 2075 ---- ---- ---- ---- 161.50 -9.30 170.80 2080 ---- ---- ---- ---- 159.60 -9.30 168.90 2085 ---- ---- ---- ---- 157.70 -9.20 166.90 2090 ---- ---- ---- ---- 155.90 -9.10 165.00 2095 ---- ---- ---- ---- 154.10 -9.10 163.20 2100 ---- ---- ---- ---- 152.30 -9.10 161.40 2105 ---- ---- ---- ---- 150.50 -9.10 159.60 2110 ---- ---- ---- ---- 148.80 -9.00 157.80 2115 ---- ---- ---- ---- 147.10 -9.00 156.10 2120 ---- ---- ---- ---- 145.50 -8.90 154.40 2125 ---- ---- ---- ---- 143.90 -8.80 152.70 2130 ---- ---- ---- ---- 142.30 -8.70 151.00 2135 ---- ---- ---- ---- 140.70 -8.70 149.40 2140 ---- ---- ---- ---- 139.10 -8.70 147.80 2145 ---- ---- ---- ---- 137.60 -8.70 146.30 2150 ---- ---- ---- ---- 136.10 -8.60 144.70 2155 ---- ---- ---- ---- 134.70 -8.50 143.20 2160 ---- ---- ---- ---- 133.20 -8.50 141.70 2165 ---- ---- ---- ---- 131.80 -8.50 140.30 2170 ---- ---- ---- ---- 130.40 -8.40 138.80 2175 ---- ---- ---- ---- 129.10 -8.30 137.40 2180 ---- ---- ---- ---- 127.70 -8.30 136.00 2185 ---- ---- ---- ---- 126.40 -8.20 134.60 2190 ---- ---- ---- ---- 125.10 -8.20 133.30 2195 ---- ---- ---- ---- 123.80 -8.20 132.00 2200 ---- ---- ---- ---- 122.50 -8.20 130.70 2205 ---- ---- ---- ---- 121.30 -8.10 129.40 2210 ---- ---- ---- ---- 120.10 -8.00 128.10 2215 ---- ---- ---- ---- 118.90 -8.00 126.90 2220 ---- ---- ---- ---- 117.70 -7.90 125.60 2225 ---- ---- ---- ---- 116.50 -7.90 124.40 2230 ---- ---- ---- ---- 115.40 -7.80 123.20 2235 ---- ---- ---- ---- 114.30 -7.80 122.10 2240 ---- ---- ---- ---- 113.10 -7.80 120.90 2245 ---- ---- ---- ---- 112.00 -7.80 119.80 2250 ---- ---- ---- ---- 111.00 -7.60 118.60 2255 ---- ---- ---- ---- 109.90 -7.60 117.50 2260 ---- ---- ---- ---- 108.80 -7.60 116.40 2265 ---- ---- ---- ---- 107.80 -7.50 115.30 2270 ---- ---- ---- ---- 106.80 -7.50 114.30 2275 ---- ---- ---- ---- 105.80 -7.40 113.20 2280 ---- ---- ---- ---- 104.80 -7.40 112.20 2285 ---- ---- ---- ---- 103.80 -7.40 111.20 2290 ---- ---- ---- ---- 102.80 -7.30 110.10 2295 ---- ---- ---- ---- 101.90 -7.30 109.20 2300 ---- ---- ---- ---- 100.90 -7.30 108.20 2310 ---- ---- ---- ---- 99.10 -7.10 106.20 2320 ---- ---- ---- ---- 97.30 -7.10 104.40 2325 ---- ---- ---- ---- 96.40 -7.00 103.40 2330 ---- ---- ---- ---- 95.50 -7.00 102.50 2340 ---- ---- ---- ---- 93.80 -7.00 100.80 2350 ---- ---- ---- ---- 92.20 -6.80 99.00 2360 ---- ---- ---- ---- 90.60 -6.70 97.30 2370 ---- ---- ---- ---- 89.00 -6.70 95.70 2375 ---- ---- ---- ---- 88.20 -6.70 94.90 2380 ---- ---- ---- ---- 87.50 -6.60 94.10 2390 ---- ---- ---- ---- 86.00 -6.50 92.50 2400 ---- ---- ---- ---- 84.50 -6.50 91.00 2425 ---- ---- ---- ---- 81.10 -6.30 87.40 2450 ---- ---- ---- ---- 77.90 -6.10 84.00 2475 ---- ---- ---- ---- 74.80 -6.00 80.80 2500 ---- ---- ---- ---- 72.00 -5.80 77.80 2525 ---- ---- ---- ---- 69.40 -5.60 75.00 2550 ---- ---- ---- ---- 66.90 -5.50 72.40 2575 ---- ---- ---- ---- 64.60 -5.30 69.90 2600 ---- ---- ---- ---- 62.40 -5.20 67.60 OG OCT24 Gold Option CALL 1600 ---- ---- ---- ---- 483.00 -11.50 494.50 1625 ---- ---- ---- ---- 461.40 -11.30 472.70 1650 ---- ---- ---- ---- 440.10 -11.30 451.40 1675 ---- ---- ---- ---- 419.30 -11.20 430.50 1700 ---- ---- ---- ---- 398.80 -11.30 410.10 1725 ---- ---- ---- ---- 378.80 -11.20 390.00 1750 ---- ---- ---- ---- 359.20 -11.20 370.40 1775 ---- ---- ---- ---- 340.10 -11.10 351.20 1780 ---- ---- ---- ---- 336.30 -11.10 347.40 1790 ---- ---- ---- ---- 328.90 -11.00 339.90 1800 ---- ---- ---- ---- 321.50 -11.00 332.50 1810 ---- ---- ---- ---- 314.20 -11.00 325.20 1820 ---- ---- ---- ---- 307.00 -11.00 318.00 1830 ---- ---- ---- ---- 299.80 -11.00 310.80 1840 ---- ---- ---- ---- 292.80 -11.00 303.80 1850 ---- ---- ---- ---- 285.90 -10.90 296.80 1860 ---- ---- ---- ---- 279.10 -10.90 290.00 1870 ---- ---- ---- ---- 272.40 -10.90 283.30 1880 ---- ---- ---- ---- 265.80 -10.80 276.60 1885 ---- ---- ---- ---- 262.60 -10.80 273.40 1890 ---- ---- ---- ---- 259.30 -10.80 270.10 1895 ---- ---- ---- ---- 256.20 -10.70 266.90 1900 ---- ---- ---- ---- 253.00 -10.80 263.80 1905 ---- ---- ---- ---- 249.90 -10.70 260.60 1910 ---- ---- ---- ---- 246.80 -10.70 257.50 1915 ---- ---- ---- ---- 243.70 -10.70 254.40 1920 ---- ---- ---- ---- 240.70 -10.70 251.40 1925 ---- ---- ---- ---- 237.70 -10.70 248.40 1930 ---- ---- ---- ---- 234.80 -10.60 245.40 1935 ---- ---- ---- ---- 231.90 -10.50 242.40 1940 ---- ---- ---- ---- 229.00 -10.50 239.50 1945 ---- ---- ---- ---- 226.20 -10.50 236.70 1950 ---- ---- ---- ---- 223.40 -10.40 233.80 1955 ---- ---- ---- ---- 220.60 -10.40 231.00 1960 ---- ---- ---- ---- 217.90 -10.40 228.30 1965 ---- ---- ---- ---- 215.20 -10.40 225.60 1970 ---- ---- ---- ---- 212.50 -10.40 222.90 1975 ---- ---- ---- ---- 209.90 -10.30 220.20 1980 ---- ---- ---- ---- 207.40 -10.20 217.60 1985 ---- ---- ---- ---- 204.80 -10.20 215.00 1990 ---- ---- ---- ---- 202.30 -10.20 212.50 1995 ---- ---- ---- ---- 199.90 -10.10 210.00 2000 ---- ---- ---- ---- 197.40 -10.10 207.50 2005 ---- ---- ---- ---- 195.00 -10.10 205.10 2010 ---- ---- ---- ---- 192.70 -10.00 202.70 2015 ---- ---- ---- ---- 190.40 -9.90 200.30 2020 ---- ---- ---- ---- 188.10 -9.90 198.00 2025 ---- ---- ---- ---- 185.90 -9.80 195.70 2030 ---- ---- ---- ---- 183.70 -9.80 193.50 2035 ---- ---- ---- ---- 181.50 -9.80 191.30 2040 ---- ---- ---- ---- 179.40 -9.70 189.10 2045 ---- ---- ---- ---- 177.30 -9.60 186.90 2050 ---- ---- ---- ---- 175.20 -9.60 184.80 2055 ---- ---- ---- ---- 173.10 -9.60 182.70 2060 ---- ---- ---- ---- 171.10 -9.60 180.70 2065 ---- ---- ---- ---- 169.20 -9.50 178.70 2070 ---- ---- ---- ---- 167.20 -9.50 176.70 2075 ---- ---- ---- ---- 165.30 -9.40 174.70 2080 ---- ---- ---- ---- 163.50 -9.30 172.80 2085 ---- ---- ---- ---- 161.60 -9.30 170.90 2090 ---- ---- ---- ---- 159.80 -9.20 169.00 2095 ---- ---- ---- ---- 158.00 -9.20 167.20 2100 ---- ---- ---- ---- 156.30 -9.10 165.40 2105 ---- ---- ---- ---- 154.60 -9.00 163.60 2110 ---- ---- ---- ---- 152.90 -9.00 161.90 2115 ---- ---- ---- ---- 151.20 -9.00 160.20 2120 ---- ---- ---- ---- 149.60 -8.90 158.50 2125 ---- ---- ---- ---- 147.90 -8.90 156.80 2130 ---- ---- ---- ---- 146.40 -8.80 155.20 2135 ---- ---- ---- ---- 144.80 -8.80 153.60 2140 ---- ---- ---- ---- 143.30 -8.70 152.00 2145 ---- ---- ---- ---- 141.80 -8.70 150.50 2150 ---- ---- ---- ---- 140.30 -8.60 148.90 2155 ---- ---- ---- ---- 138.80 -8.60 147.40 2160 ---- ---- ---- ---- 137.40 -8.60 146.00 2165 ---- ---- ---- ---- 136.00 -8.50 144.50 2170 ---- ---- ---- ---- 134.60 -8.50 143.10 2175 ---- ---- ---- ---- 133.20 -8.50 141.70 2180 ---- ---- ---- ---- 131.90 -8.40 140.30 2185 ---- ---- ---- ---- 130.60 -8.30 138.90 2190 ---- ---- ---- ---- 129.30 -8.20 137.50 2195 ---- ---- ---- ---- 128.00 -8.20 136.20 2200 ---- ---- ---- ---- 126.70 -8.20 134.90 2205 ---- ---- ---- ---- 125.50 -8.10 133.60 2210 ---- ---- ---- ---- 124.20 -8.20 132.40 2215 ---- ---- ---- ---- 123.00 -8.10 131.10 2220 ---- ---- ---- ---- 121.90 -8.00 129.90 2225 ---- ---- ---- ---- 120.70 -8.00 128.70 2230 ---- ---- ---- ---- 119.50 -8.00 127.50 2235 ---- ---- ---- ---- 118.40 -7.90 126.30 2240 ---- ---- ---- ---- 117.30 -7.80 125.10 2245 ---- ---- ---- ---- 116.20 -7.80 124.00 2250 ---- ---- ---- ---- 115.10 -7.80 122.90 2255 ---- ---- ---- ---- 114.00 -7.70 121.70 2260 ---- ---- ---- ---- 113.00 -7.60 120.60 2265 ---- ---- ---- ---- 111.90 -7.70 119.60 2270 ---- ---- ---- ---- 110.90 -7.60 118.50 2275 ---- ---- ---- ---- 109.90 -7.50 117.40 2280 ---- ---- ---- ---- 108.90 -7.50 116.40 2285 ---- ---- ---- ---- 107.90 -7.50 115.40 2290 ---- ---- ---- ---- 106.90 -7.40 114.30 2300 ---- ---- ---- ---- 105.00 -7.30 112.30 2310 ---- ---- ---- ---- 103.10 -7.30 110.40 2320 ---- ---- ---- ---- 101.30 -7.20 108.50 2330 ---- ---- ---- ---- 99.50 -7.20 106.70 2340 ---- ---- ---- ---- 97.80 -7.10 104.90 2350 ---- ---- ---- ---- 96.10 -7.00 103.10 2360 ---- ---- ---- ---- 94.50 -6.90 101.40 2370 ---- ---- ---- ---- 92.90 -6.80 99.70 2380 ---- ---- ---- ---- 91.40 -6.70 98.10 2400 ---- ---- ---- ---- 88.40 -6.60 95.00 2425 ---- ---- ---- ---- 84.90 -6.40 91.30 2450 ---- ---- ---- ---- 81.60 -6.30 87.90 2475 ---- ---- ---- ---- 78.60 -6.00 84.60 2500 ---- ---- ---- ---- 75.70 -5.90 81.60 2525 ---- ---- ---- ---- 73.00 -5.70 78.70 2550 ---- ---- ---- ---- 70.40 -5.70 76.10 2575 ---- ---- ---- ---- 68.00 -5.50 73.50 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1086.20 -12.20 1098.40 1025 ---- ---- ---- ---- 1061.20 -12.20 1073.40 1050 ---- ---- ---- ---- 1036.20 -12.20 1048.40 1075 ---- ---- ---- ---- 1011.20 -12.20 1023.40 1100 ---- ---- ---- ---- 986.20 -12.20 998.40 1125 ---- ---- ---- ---- 961.20 -12.20 973.40 1130 ---- ---- ---- ---- 956.20 -12.20 968.40 1140 ---- ---- ---- ---- 946.20 -12.20 958.40 1150 ---- ---- ---- ---- 936.20 -12.20 948.40 1160 ---- ---- ---- ---- 926.20 -12.20 938.40 1170 ---- ---- ---- ---- 916.20 -12.20 928.40 1175 ---- ---- ---- ---- 911.20 -12.20 923.40 1180 ---- ---- ---- ---- 906.20 -12.20 918.40 1190 ---- ---- ---- ---- 896.20 -12.20 908.40 1200 ---- ---- ---- ---- 886.20 -12.20 898.40 1210 ---- ---- ---- ---- 876.20 -12.20 888.40 1220 ---- ---- ---- ---- 866.20 -12.20 878.40 1225 ---- ---- ---- ---- 861.20 -12.20 873.40 1230 ---- ---- ---- ---- 856.20 -12.20 868.40 1235 ---- ---- ---- ---- 851.20 -12.20 863.40 1240 ---- ---- ---- ---- 846.20 -12.20 858.40 1245 ---- ---- ---- ---- 841.20 -12.20 853.40 1250 ---- ---- ---- ---- 836.20 -12.20 848.40 1255 ---- ---- ---- ---- 831.20 -12.20 843.40 1260 ---- ---- ---- ---- 826.20 -12.20 838.40 1265 ---- ---- ---- ---- 821.20 -12.20 833.40 1270 ---- ---- ---- ---- 816.20 -12.20 828.40 1275 ---- ---- ---- ---- 811.20 -12.20 823.40 1280 ---- ---- ---- ---- 806.20 -12.20 818.40 1285 ---- ---- ---- ---- 801.20 -12.20 813.40 1290 ---- ---- ---- ---- 796.20 -12.20 808.40 1295 ---- ---- ---- ---- 791.20 -12.20 803.40 1300 ---- ---- ---- ---- 786.20 -12.20 798.40 1305 ---- ---- ---- ---- 781.20 -12.20 793.40 1310 ---- ---- ---- ---- 776.20 -12.20 788.40 1315 ---- ---- ---- ---- 771.20 -12.20 783.40 1320 ---- ---- ---- ---- 766.20 -12.20 778.40 1325 ---- ---- ---- ---- 761.20 -12.20 773.40 1330 ---- ---- ---- ---- 756.20 -12.20 768.40 1335 ---- ---- ---- ---- 751.20 -12.20 763.40 1340 ---- ---- ---- ---- 746.20 -12.20 758.40 1345 ---- ---- ---- ---- 741.20 -12.20 753.40 1350 ---- ---- ---- ---- 736.20 -12.20 748.40 1355 ---- ---- ---- ---- 731.20 -12.20 743.40 1360 ---- ---- ---- ---- 726.20 -12.20 738.40 1365 ---- ---- ---- ---- 721.30 -12.10 733.40 1370 ---- ---- ---- ---- 716.30 -12.20 728.50 1375 ---- ---- ---- ---- 711.40 -12.10 723.50 1380 ---- ---- ---- ---- 706.40 -12.20 718.60 1385 ---- ---- ---- ---- 701.50 -12.20 713.70 1390 ---- ---- ---- ---- 696.60 -12.20 708.80 1395 ---- ---- ---- ---- 691.70 -12.20 703.90 1400 ---- ---- ---- ---- 686.80 -12.20 699.00 1405 ---- ---- ---- ---- 682.00 -12.10 694.10 1410 ---- ---- ---- ---- 677.10 -12.20 689.30 1415 ---- ---- ---- ---- 672.30 -12.10 684.40 1420 ---- ---- ---- ---- 667.50 -12.10 679.60 1425 ---- ---- ---- ---- 662.60 -12.20 674.80 1430 ---- ---- ---- ---- 657.80 -12.20 670.00 1435 ---- ---- ---- ---- 653.00 -12.20 665.20 1440 ---- ---- ---- ---- 648.30 -12.10 660.40 1445 ---- ---- ---- ---- 643.50 -12.10 655.60 1450 ---- ---- ---- ---- 638.70 -12.20 650.90 1455 ---- ---- ---- ---- 634.00 -12.10 646.10 1460 ---- ---- ---- ---- 629.30 -12.10 641.40 1465 ---- ---- ---- ---- 624.60 -12.00 636.60 1470 ---- ---- ---- ---- 619.90 -12.00 631.90 1475 ---- ---- ---- ---- 615.20 -12.00 627.20 1480 ---- ---- ---- ---- 610.50 -12.10 622.60 1485 ---- ---- ---- ---- 605.80 -12.10 617.90 1490 ---- ---- ---- ---- 601.20 -12.00 613.20 1495 ---- ---- ---- ---- 596.50 -12.10 608.60 1500 ---- ---- ---- ---- 591.90 -12.00 603.90 1505 ---- ---- ---- ---- 587.30 -12.00 599.30 1510 ---- ---- ---- ---- 582.70 -12.00 594.70 1515 ---- ---- ---- ---- 578.10 -12.00 590.10 1520 ---- ---- ---- ---- 573.50 -12.00 585.50 1525 ---- ---- ---- ---- 568.90 -12.00 580.90 1530 ---- ---- ---- ---- 564.30 -12.10 576.40 1535 ---- ---- ---- ---- 559.80 -12.00 571.80 1540 ---- ---- ---- ---- 555.30 -12.00 567.30 1545 ---- ---- ---- ---- 550.70 -12.00 562.70 1550 ---- ---- ---- ---- 546.20 -12.00 558.20 1555 ---- ---- ---- ---- 541.70 -12.00 553.70 1560 ---- ---- ---- ---- 537.20 -12.00 549.20 1565 ---- ---- ---- ---- 532.80 -11.90 544.70 1570 ---- ---- ---- ---- 528.30 -12.00 540.30 1575 ---- ---- ---- ---- 523.90 -11.90 535.80 1580 ---- ---- ---- ---- 519.40 -12.00 531.40 1585 ---- ---- ---- ---- 515.00 -12.00 527.00 1590 ---- ---- ---- ---- 510.60 -11.90 522.50 1595 ---- ---- ---- ---- 506.20 -11.90 518.10 1600 ---- ---- ---- ---- 501.80 -11.90 513.70 1605 ---- ---- ---- ---- 497.40 -12.00 509.40 1610 ---- ---- ---- ---- 493.10 -11.90 505.00 1615 ---- ---- ---- ---- 488.70 -11.90 500.60 1620 ---- ---- ---- ---- 484.40 -11.90 496.30 1625 ---- ---- ---- ---- 480.10 -11.90 492.00 1630 ---- ---- ---- ---- 475.70 -11.90 487.60 1635 ---- ---- ---- ---- 471.50 -11.80 483.30 1640 ---- ---- ---- ---- 467.20 -11.80 479.00 1645 ---- ---- ---- ---- 462.90 -11.90 474.80 1650 ---- ---- ---- ---- 458.60 -11.90 470.50 1655 ---- ---- ---- ---- 454.40 -11.80 466.20 1660 ---- ---- ---- ---- 450.20 -11.80 462.00 1665 ---- ---- ---- ---- 445.90 -11.90 457.80 1670 ---- ---- ---- ---- 441.70 -11.90 453.60 1675 ---- ---- ---- ---- 437.50 -11.90 449.40 1680 ---- ---- ---- ---- 433.40 -11.80 445.20 1685 ---- ---- ---- ---- 429.20 -11.80 441.00 1690 ---- ---- ---- ---- 425.10 -11.70 436.80 1695 ---- ---- ---- ---- 420.90 -11.80 432.70 1700 ---- ---- ---- ---- 416.80 -11.80 428.60 1705 ---- ---- ---- ---- 412.70 -11.70 424.40 1710 ---- ---- ---- ---- 408.60 -11.70 420.30 1715 ---- ---- ---- ---- 404.50 -11.70 416.20 1720 ---- ---- ---- ---- 400.50 -11.70 412.20 1725 ---- ---- ---- ---- 396.40 -11.70 408.10 1730 ---- ---- ---- ---- 392.40 -11.70 404.10 1735 ---- ---- ---- ---- 388.40 -11.70 400.10 1740 ---- ---- ---- ---- 384.40 -11.70 396.10 1745 ---- ---- ---- ---- 380.50 -11.60 392.10 1750 ---- ---- ---- ---- 376.50 -11.60 388.10 1755 ---- ---- ---- ---- 372.60 -11.60 384.20 1760 ---- ---- ---- ---- 368.70 -11.60 380.30 1765 ---- ---- ---- ---- 364.80 -11.60 376.40 1770 ---- ---- ---- ---- 360.90 -11.60 372.50 1775 ---- ---- ---- ---- 357.10 -11.50 368.60 1780 ---- ---- ---- ---- 353.20 -11.60 364.80 1785 ---- ---- ---- ---- 349.40 -11.50 360.90 1790 ---- ---- ---- ---- 345.70 -11.50 357.20 1795 ---- ---- ---- ---- 341.90 -11.50 353.40 1800 ---- ---- ---- ---- 338.20 -11.40 349.60 1805 ---- ---- ---- ---- 334.50 -11.40 345.90 1810 ---- ---- ---- ---- 330.80 -11.40 342.20 1815 ---- ---- ---- ---- 327.10 -11.40 338.50 1820 ---- ---- ---- ---- 323.50 -11.40 334.90 1825 ---- ---- ---- ---- 319.90 -11.40 331.30 1830 ---- ---- ---- ---- 316.30 -11.40 327.70 1835 ---- ---- ---- ---- 312.80 -11.30 324.10 1840 ---- ---- ---- ---- 309.30 -11.30 320.60 1845 ---- ---- ---- ---- 305.80 -11.30 317.10 1850 ---- ---- ---- ---- 302.30 -11.30 313.60 1855 ---- ---- ---- ---- 298.90 -11.20 310.10 1860 ---- ---- ---- ---- 295.50 -11.20 306.70 1865 ---- ---- ---- ---- 292.20 -11.10 303.30 1870 ---- ---- ---- ---- 288.80 -11.20 300.00 1875 ---- ---- ---- ---- 285.60 -11.10 296.70 1880 ---- ---- ---- ---- 282.30 -11.10 293.40 1885 ---- ---- ---- ---- 279.10 -11.00 290.10 1890 ---- ---- ---- ---- 275.90 -11.00 286.90 1895 ---- ---- ---- ---- 272.70 -11.00 283.70 1900 ---- ---- ---- ---- 269.60 -11.00 280.60 1905 ---- ---- ---- ---- 266.50 -11.00 277.50 1910 ---- ---- ---- ---- 263.50 -10.90 274.40 1915 ---- ---- ---- ---- 260.40 -10.90 271.30 1920 ---- ---- ---- ---- 257.40 -10.90 268.30 1925 ---- ---- ---- ---- 254.50 -10.80 265.30 1930 ---- ---- ---- ---- 251.60 -10.80 262.40 1935 ---- ---- ---- ---- 248.70 -10.70 259.40 1940 ---- ---- ---- ---- 245.80 -10.70 256.50 1945 ---- ---- ---- ---- 243.00 -10.70 253.70 1950 ---- ---- ---- ---- 240.20 -10.70 250.90 1955 ---- ---- ---- ---- 237.40 -10.70 248.10 1960 ---- ---- ---- ---- 234.70 -10.60 245.30 1965 ---- ---- ---- ---- 232.00 -10.60 242.60 1970 ---- ---- ---- ---- 229.40 -10.50 239.90 1975 ---- ---- ---- ---- 226.70 -10.50 237.20 1980 ---- ---- ---- ---- 224.10 -10.40 234.50 1985 ---- ---- ---- ---- 221.50 -10.40 231.90 1990 ---- ---- ---- ---- 219.00 -10.40 229.40 1995 ---- ---- ---- ---- 216.50 -10.30 226.80 2000 ---- ---- ---- ---- 214.00 -10.30 224.30 2005 ---- ---- ---- ---- 211.60 -10.20 221.80 2010 ---- ---- ---- ---- 209.10 -10.20 219.30 2015 ---- ---- ---- ---- 206.80 -10.10 216.90 2020 ---- ---- ---- ---- 204.40 -10.10 214.50 2025 ---- ---- ---- ---- 202.10 -10.10 212.20 2030 ---- ---- ---- ---- 199.80 -10.00 209.80 2035 ---- ---- ---- ---- 197.50 -10.00 207.50 2040 ---- ---- ---- ---- 195.30 -10.00 205.30 2045 ---- ---- ---- ---- 193.10 -9.90 203.00 2050 ---- ---- ---- ---- 191.00 -9.80 200.80 2055 ---- ---- ---- ---- 188.80 -9.90 198.70 2060 ---- ---- ---- ---- 186.70 -9.80 196.50 2065 ---- ---- ---- ---- 184.70 -9.70 194.40 2070 ---- ---- ---- ---- 182.70 -9.70 192.40 2075 ---- ---- ---- ---- 180.70 -9.60 190.30 2080 ---- ---- ---- ---- 178.70 -9.60 188.30 2085 ---- ---- ---- ---- 176.80 -9.50 186.30 2090 ---- ---- ---- ---- 174.90 -9.50 184.40 2095 ---- ---- ---- ---- 173.00 -9.50 182.50 2100 ---- ---- ---- ---- 171.20 -9.40 180.60 350 2105 ---- ---- ---- ---- 169.40 -9.40 178.80 2110 ---- ---- ---- ---- 167.60 -9.30 176.90 2115 ---- ---- ---- ---- 165.80 -9.40 175.20 2120 ---- ---- ---- ---- 164.10 -9.30 173.40 2125 ---- ---- ---- ---- 162.40 -9.30 171.70 2130 ---- ---- ---- ---- 160.80 -9.20 170.00 2135 ---- ---- ---- ---- 159.20 -9.10 168.30 2140 ---- ---- ---- ---- 157.60 -9.10 166.70 2145 ---- ---- ---- ---- 156.00 -9.00 165.00 2150 ---- ---- ---- ---- 154.50 -9.00 163.50 2155 ---- ---- ---- ---- 152.90 -9.00 161.90 2160 ---- ---- ---- ---- 151.40 -9.00 160.40 2165 ---- ---- ---- ---- 150.00 -8.90 158.90 2170 ---- ---- ---- ---- 148.50 -8.90 157.40 2175 ---- ---- ---- ---- 147.10 -8.80 155.90 2180 ---- ---- ---- ---- 145.70 -8.80 154.50 2185 ---- ---- ---- ---- 144.40 -8.70 153.10 2190 ---- ---- ---- ---- 143.00 -8.70 151.70 2195 ---- ---- ---- ---- 141.70 -8.60 150.30 2200 ---- ---- ---- ---- 140.40 -8.50 148.90 2205 ---- ---- ---- ---- 139.10 -8.50 147.60 2210 ---- ---- ---- ---- 137.80 -8.50 146.30 2215 ---- ---- ---- ---- 136.60 -8.40 145.00 2220 ---- ---- ---- ---- 135.40 -8.40 143.80 2225 ---- ---- ---- ---- 134.20 -8.30 142.50 2230 ---- ---- ---- ---- 133.00 -8.30 141.30 2235 ---- ---- ---- ---- 131.80 -8.30 140.10 2240 ---- ---- ---- ---- 130.60 -8.30 138.90 2245 ---- ---- ---- ---- 129.50 -8.20 137.70 2250 ---- ---- ---- ---- 128.40 -8.10 136.50 2255 ---- ---- ---- ---- 127.30 -8.10 135.40 2260 ---- ---- ---- ---- 126.20 -8.10 134.30 2265 ---- ---- ---- ---- 125.10 -8.00 133.10 2270 ---- ---- ---- ---- 124.10 -7.90 132.00 2275 ---- ---- ---- ---- 123.00 -8.00 131.00 2280 ---- ---- ---- ---- 122.00 -7.90 129.90 2285 ---- ---- ---- ---- 121.00 -7.80 128.80 2290 ---- ---- ---- ---- 120.00 -7.80 127.80 2295 ---- ---- ---- ---- 119.00 -7.70 126.70 2300 ---- ---- ---- ---- 118.00 -7.70 125.70 2305 ---- ---- ---- ---- 117.00 -7.70 124.70 2310 ---- ---- ---- ---- 116.10 -7.60 123.70 2315 ---- ---- ---- ---- 115.10 -7.60 122.70 2320 ---- ---- ---- ---- 114.20 -7.60 121.80 2325 ---- ---- ---- ---- 113.30 -7.50 120.80 2330 ---- ---- ---- ---- 112.40 -7.50 119.90 2335 ---- ---- ---- ---- 111.50 -7.40 118.90 2340 ---- ---- ---- ---- 110.60 -7.40 118.00 2345 ---- ---- ---- ---- 109.70 -7.40 117.10 2350 ---- ---- ---- ---- 108.90 -7.30 116.20 2355 ---- ---- ---- ---- 108.00 -7.30 115.30 2360 ---- ---- ---- ---- 107.20 -7.30 114.50 2365 ---- ---- ---- ---- 106.30 -7.30 113.60 2370 ---- ---- ---- ---- 105.50 -7.20 112.70 2375 ---- ---- ---- ---- 104.70 -7.20 111.90 2380 ---- ---- ---- ---- 103.90 -7.20 111.10 2390 ---- ---- ---- ---- 102.40 -7.00 109.40 2400 ---- ---- ---- ---- 100.80 -7.00 107.80 2410 ---- ---- ---- ---- 99.30 -7.00 106.30 2420 ---- ---- ---- ---- 97.90 -6.90 104.80 2425 ---- ---- ---- ---- 97.20 -6.80 104.00 2430 ---- ---- ---- ---- 96.50 -6.80 103.30 2440 ---- ---- ---- ---- 95.10 -6.70 101.80 2450 ---- ---- ---- ---- 93.80 -6.60 100.40 2460 ---- ---- ---- ---- 92.50 -6.60 99.10 2470 ---- ---- ---- ---- 91.20 -6.50 97.70 2475 ---- ---- ---- ---- 90.60 -6.50 97.10 2500 ---- ---- ---- ---- 87.50 -6.40 93.90 2525 ---- ---- ---- ---- 84.70 -6.20 90.90 2550 ---- ---- ---- ---- 82.00 -6.10 88.10 2575 ---- ---- ---- ---- 79.50 -6.00 85.50 2600 ---- ---- ---- ---- 77.20 -5.80 83.00 2625 ---- ---- ---- ---- 75.00 -5.60 80.60 2650 ---- ---- ---- ---- 72.90 -5.50 78.40 950 ---- ---- ---- ---- 1136.20 -12.20 1148.40 975 ---- ---- ---- ---- 1111.20 -12.20 1123.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1082.40 -12.20 1094.60 1050 ---- ---- ---- ---- 1057.40 -12.20 1069.60 1075 ---- ---- ---- ---- 1032.40 -12.20 1044.60 1100 ---- ---- ---- ---- 1007.40 -12.20 1019.60 1125 ---- ---- ---- ---- 982.40 -12.20 994.60 1150 ---- ---- ---- ---- 957.40 -12.20 969.60 1175 ---- ---- ---- ---- 932.40 -12.20 944.60 1200 ---- ---- ---- ---- 907.40 -12.20 919.60 1220 ---- ---- ---- ---- 887.40 -12.20 899.60 1225 ---- ---- ---- ---- 882.40 -12.20 894.60 1230 ---- ---- ---- ---- 877.40 -12.20 889.60 1240 ---- ---- ---- ---- 867.40 -12.20 879.60 1250 ---- ---- ---- ---- 857.40 -12.20 869.60 1260 ---- ---- ---- ---- 847.40 -12.20 859.60 1270 ---- ---- ---- ---- 837.40 -12.20 849.60 1275 ---- ---- ---- ---- 832.40 -12.20 844.60 1280 ---- ---- ---- ---- 827.40 -12.20 839.60 1290 ---- ---- ---- ---- 817.40 -12.20 829.60 1300 ---- ---- ---- ---- 807.40 -12.20 819.60 1310 ---- ---- ---- ---- 797.50 -12.20 809.70 1315 ---- ---- ---- ---- 792.60 -12.10 804.70 1320 ---- ---- ---- ---- 787.60 -12.20 799.80 1325 ---- ---- ---- ---- 782.70 -12.20 794.90 1330 ---- ---- ---- ---- 777.80 -12.20 790.00 1335 ---- ---- ---- ---- 772.90 -12.20 785.10 1340 ---- ---- ---- ---- 768.00 -12.20 780.20 1345 ---- ---- ---- ---- 763.20 -12.10 775.30 1350 ---- ---- ---- ---- 758.30 -12.20 770.50 1355 ---- ---- ---- ---- 753.50 -12.10 765.60 1360 ---- ---- ---- ---- 748.70 -12.10 760.80 1365 ---- ---- ---- ---- 743.80 -12.20 756.00 1370 ---- ---- ---- ---- 739.00 -12.10 751.10 1375 ---- ---- ---- ---- 734.20 -12.20 746.40 1380 ---- ---- ---- ---- 729.50 -12.10 741.60 1385 ---- ---- ---- ---- 724.70 -12.10 736.80 1390 ---- ---- ---- ---- 719.90 -12.10 732.00 1395 ---- ---- ---- ---- 715.20 -12.10 727.30 1400 ---- ---- ---- ---- 710.50 -12.00 722.50 1405 ---- ---- ---- ---- 705.70 -12.10 717.80 1410 ---- ---- ---- ---- 701.00 -12.10 713.10 1415 ---- ---- ---- ---- 696.30 -12.10 708.40 1420 ---- ---- ---- ---- 691.70 -12.00 703.70 1425 ---- ---- ---- ---- 687.00 -12.00 699.00 1430 ---- ---- ---- ---- 682.30 -12.10 694.40 1435 ---- ---- ---- ---- 677.70 -12.00 689.70 1440 ---- ---- ---- ---- 673.00 -12.10 685.10 1445 ---- ---- ---- ---- 668.40 -12.00 680.40 1450 ---- ---- ---- ---- 663.80 -12.00 675.80 1455 ---- ---- ---- ---- 659.20 -12.00 671.20 1460 ---- ---- ---- ---- 654.60 -12.00 666.60 1465 ---- ---- ---- ---- 650.00 -12.00 662.00 1470 ---- ---- ---- ---- 645.40 -12.00 657.40 1475 ---- ---- ---- ---- 640.90 -12.00 652.90 1480 ---- ---- ---- ---- 636.30 -12.00 648.30 1485 ---- ---- ---- ---- 631.80 -12.00 643.80 1490 ---- ---- ---- ---- 627.30 -12.00 639.30 1495 ---- ---- ---- ---- 622.70 -12.00 634.70 1500 ---- ---- ---- ---- 618.20 -12.00 630.20 1505 ---- ---- ---- ---- 613.80 -11.90 625.70 1510 ---- ---- ---- ---- 609.30 -12.00 621.30 1515 ---- ---- ---- ---- 604.80 -12.00 616.80 1520 ---- ---- ---- ---- 600.40 -11.90 612.30 1525 ---- ---- ---- ---- 595.90 -12.00 607.90 1530 ---- ---- ---- ---- 591.50 -11.90 603.40 1535 ---- ---- ---- ---- 587.00 -12.00 599.00 1540 ---- ---- ---- ---- 582.60 -12.00 594.60 1545 ---- ---- ---- ---- 578.20 -12.00 590.20 1550 ---- ---- ---- ---- 573.80 -12.00 585.80 1555 ---- ---- ---- ---- 569.50 -11.90 581.40 1560 ---- ---- ---- ---- 565.10 -11.90 577.00 1565 ---- ---- ---- ---- 560.80 -11.90 572.70 1570 ---- ---- ---- ---- 556.40 -11.90 568.30 1575 ---- ---- ---- ---- 552.10 -11.90 564.00 1580 ---- ---- ---- ---- 547.80 -11.90 559.70 1585 ---- ---- ---- ---- 543.50 -11.90 555.40 1590 ---- ---- ---- ---- 539.20 -11.90 551.10 1595 ---- ---- ---- ---- 534.90 -11.90 546.80 1600 ---- ---- ---- ---- 530.60 -11.90 542.50 1605 ---- ---- ---- ---- 526.30 -11.90 538.20 1610 ---- ---- ---- ---- 522.10 -11.90 534.00 1615 ---- ---- ---- ---- 517.80 -11.90 529.70 1620 ---- ---- ---- ---- 513.60 -11.90 525.50 1625 ---- ---- ---- ---- 509.40 -11.90 521.30 1630 ---- ---- ---- ---- 505.20 -11.90 517.10 1635 ---- ---- ---- ---- 501.00 -11.90 512.90 1640 ---- ---- ---- ---- 496.80 -11.90 508.70 1645 ---- ---- ---- ---- 492.70 -11.80 504.50 1650 ---- ---- ---- ---- 488.50 -11.80 500.30 1655 ---- ---- ---- ---- 484.40 -11.80 496.20 1660 ---- ---- ---- ---- 480.20 -11.90 492.10 1665 ---- ---- ---- ---- 476.10 -11.80 487.90 1670 ---- ---- ---- ---- 472.00 -11.80 483.80 1675 ---- ---- ---- ---- 467.90 -11.80 479.70 1680 ---- ---- ---- ---- 463.80 -11.80 475.60 1685 ---- ---- ---- ---- 459.80 -11.70 471.50 1690 ---- ---- ---- ---- 455.70 -11.80 467.50 1695 ---- ---- ---- ---- 451.70 -11.70 463.40 1700 ---- ---- ---- ---- 447.60 -11.80 459.40 1705 ---- ---- ---- ---- 443.60 -11.70 455.30 1710 ---- ---- ---- ---- 439.60 -11.70 451.30 1715 ---- ---- ---- ---- 435.60 -11.70 447.30 1720 ---- ---- ---- ---- 431.60 -11.70 443.30 1725 ---- ---- ---- ---- 427.70 -11.70 439.40 1730 ---- ---- ---- ---- 423.70 -11.70 435.40 1735 ---- ---- ---- ---- 419.80 -11.70 431.50 1740 ---- ---- ---- ---- 415.90 -11.60 427.50 1745 ---- ---- ---- ---- 411.90 -11.70 423.60 1750 ---- ---- ---- ---- 408.10 -11.60 419.70 1755 ---- ---- ---- ---- 404.20 -11.60 415.80 1760 ---- ---- ---- ---- 400.30 -11.70 412.00 1765 ---- ---- ---- ---- 396.50 -11.60 408.10 1770 ---- ---- ---- ---- 392.70 -11.60 404.30 1775 ---- ---- ---- ---- 388.90 -11.60 400.50 1780 ---- ---- ---- ---- 385.10 -11.60 396.70 1785 ---- ---- ---- ---- 381.40 -11.50 392.90 1790 ---- ---- ---- ---- 377.60 -11.60 389.20 1795 ---- ---- ---- ---- 373.90 -11.60 385.50 1800 ---- ---- ---- ---- 370.20 -11.50 381.70 1805 ---- ---- ---- ---- 366.50 -11.60 378.10 1810 ---- ---- ---- ---- 362.90 -11.50 374.40 1815 ---- ---- ---- ---- 359.30 -11.50 370.80 1820 ---- ---- ---- ---- 355.70 -11.40 367.10 1825 ---- ---- ---- ---- 352.10 -11.40 363.50 1830 ---- ---- ---- ---- 348.50 -11.50 360.00 1835 ---- ---- ---- ---- 345.00 -11.40 356.40 1840 ---- ---- ---- ---- 341.50 -11.40 352.90 1845 ---- ---- ---- ---- 338.00 -11.40 349.40 1850 ---- ---- ---- ---- 334.60 -11.40 346.00 1855 ---- ---- ---- ---- 331.20 -11.30 342.50 1860 ---- ---- ---- ---- 327.80 -11.30 339.10 1865 ---- ---- ---- ---- 324.40 -11.30 335.70 1870 ---- ---- ---- ---- 321.10 -11.30 332.40 1875 ---- ---- ---- ---- 317.80 -11.30 329.10 1880 ---- ---- ---- ---- 314.60 -11.20 325.80 1885 ---- ---- ---- ---- 311.30 -11.20 322.50 1890 ---- ---- ---- ---- 308.10 -11.20 319.30 1895 ---- ---- ---- ---- 305.00 -11.10 316.10 1900 ---- ---- ---- ---- 301.80 -11.20 313.00 1905 ---- ---- ---- ---- 298.70 -11.20 309.90 1910 ---- ---- ---- ---- 295.70 -11.10 306.80 1915 ---- ---- ---- ---- 292.60 -11.10 303.70 1920 ---- ---- ---- ---- 289.60 -11.10 300.70 1925 ---- ---- ---- ---- 286.70 -11.00 297.70 1930 ---- ---- ---- ---- 283.70 -11.00 294.70 1935 ---- ---- ---- ---- 280.80 -11.00 291.80 1940 ---- ---- ---- ---- 278.00 -10.90 288.90 1945 ---- ---- ---- ---- 275.10 -11.00 286.10 1950 ---- ---- ---- ---- 272.30 -10.90 283.20 1955 ---- ---- ---- ---- 269.60 -10.80 280.40 1960 ---- ---- ---- ---- 266.80 -10.90 277.70 1965 ---- ---- ---- ---- 264.10 -10.80 274.90 1970 ---- ---- ---- ---- 261.40 -10.80 272.20 1975 ---- ---- ---- ---- 258.80 -10.70 269.50 1980 ---- ---- ---- ---- 256.20 -10.70 266.90 1985 ---- ---- ---- ---- 253.60 -10.70 264.30 1990 ---- ---- ---- ---- 251.00 -10.70 261.70 1995 ---- ---- ---- ---- 248.50 -10.60 259.10 2000 ---- ---- ---- ---- 246.00 -10.60 256.60 2005 ---- ---- ---- ---- 243.50 -10.60 254.10 2010 ---- ---- ---- ---- 241.10 -10.50 251.60 2015 ---- ---- ---- ---- 238.70 -10.50 249.20 2020 ---- ---- ---- ---- 236.30 -10.50 246.80 2025 ---- ---- ---- ---- 233.90 -10.50 244.40 2030 ---- ---- ---- ---- 231.60 -10.40 242.00 2035 ---- ---- ---- ---- 229.30 -10.40 239.70 2040 ---- ---- ---- ---- 227.00 -10.40 237.40 2045 ---- ---- ---- ---- 224.80 -10.30 235.10 2050 ---- ---- ---- ---- 222.60 -10.30 232.90 2055 ---- ---- ---- ---- 220.40 -10.30 230.70 2060 ---- ---- ---- ---- 218.30 -10.20 228.50 2065 ---- ---- ---- ---- 216.20 -10.20 226.40 2070 ---- ---- ---- ---- 214.10 -10.20 224.30 2075 ---- ---- ---- ---- 212.10 -10.10 222.20 2080 ---- ---- ---- ---- 210.10 -10.00 220.10 2085 ---- ---- ---- ---- 208.10 -10.00 218.10 2090 ---- ---- ---- ---- 206.10 -10.00 216.10 2095 ---- ---- ---- ---- 204.20 -10.00 214.20 2100 ---- ---- ---- ---- 202.30 -9.90 212.20 2105 ---- ---- ---- ---- 200.50 -9.80 210.30 2110 ---- ---- ---- ---- 198.60 -9.90 208.50 2115 ---- ---- ---- ---- 196.80 -9.80 206.60 2120 ---- ---- ---- ---- 195.10 -9.70 204.80 2125 ---- ---- ---- ---- 193.30 -9.80 203.10 2130 ---- ---- ---- ---- 191.60 -9.70 201.30 2135 ---- ---- ---- ---- 190.00 -9.60 199.60 2140 ---- ---- ---- ---- 188.30 -9.60 197.90 2145 ---- ---- ---- ---- 186.70 -9.60 196.30 2150 ---- ---- ---- ---- 185.10 -9.60 194.70 2155 ---- ---- ---- ---- 183.50 -9.60 193.10 2160 ---- ---- ---- ---- 182.00 -9.50 191.50 2165 ---- ---- ---- ---- 180.50 -9.40 189.90 2170 ---- ---- ---- ---- 179.00 -9.40 188.40 2175 ---- ---- ---- ---- 177.50 -9.40 186.90 2180 ---- ---- ---- ---- 176.10 -9.30 185.40 2185 ---- ---- ---- ---- 174.70 -9.30 184.00 2190 ---- ---- ---- ---- 173.30 -9.30 182.60 2195 ---- ---- ---- ---- 171.90 -9.30 181.20 2200 ---- ---- ---- ---- 170.60 -9.20 179.80 2205 ---- ---- ---- ---- 169.30 -9.10 178.40 2210 ---- ---- ---- ---- 168.00 -9.10 177.10 2215 ---- ---- ---- ---- 166.70 -9.10 175.80 2220 ---- ---- ---- ---- 165.40 -9.10 174.50 2225 ---- ---- ---- ---- 164.20 -9.00 173.20 2230 ---- ---- ---- ---- 163.00 -9.00 172.00 2235 ---- ---- ---- ---- 161.80 -8.90 170.70 2240 ---- ---- ---- ---- 160.60 -8.90 169.50 2245 ---- ---- ---- ---- 159.40 -8.90 168.30 2250 ---- ---- ---- ---- 158.30 -8.80 167.10 2255 ---- ---- ---- ---- 157.20 -8.80 166.00 2260 ---- ---- ---- ---- 156.00 -8.80 164.80 2265 ---- ---- ---- ---- 154.90 -8.80 163.70 2270 ---- ---- ---- ---- 153.90 -8.70 162.60 2275 ---- ---- ---- ---- 152.80 -8.70 161.50 2280 ---- ---- ---- ---- 151.70 -8.70 160.40 2285 ---- ---- ---- ---- 150.70 -8.60 159.30 2290 ---- ---- ---- ---- 149.70 -8.50 158.20 2295 ---- ---- ---- ---- 148.60 -8.60 157.20 2300 ---- ---- ---- ---- 147.60 -8.50 156.10 2305 ---- ---- ---- ---- 146.60 -8.50 155.10 2310 ---- ---- ---- ---- 145.70 -8.40 154.10 2315 ---- ---- ---- ---- 144.70 -8.40 153.10 2320 ---- ---- ---- ---- 143.70 -8.40 152.10 2325 ---- ---- ---- ---- 142.80 -8.30 151.10 2330 ---- ---- ---- ---- 141.90 -8.30 150.20 2335 ---- ---- ---- ---- 140.90 -8.30 149.20 2340 ---- ---- ---- ---- 140.00 -8.30 148.30 2345 ---- ---- ---- ---- 139.10 -8.20 147.30 2350 ---- ---- ---- ---- 138.20 -8.20 146.40 2355 ---- ---- ---- ---- 137.40 -8.10 145.50 2360 ---- ---- ---- ---- 136.50 -8.10 144.60 2365 ---- ---- ---- ---- 135.60 -8.10 143.70 2370 ---- ---- ---- ---- 134.80 -8.00 142.80 2375 ---- ---- ---- ---- 133.90 -8.00 141.90 2380 ---- ---- ---- ---- 133.10 -8.00 141.10 2390 ---- ---- ---- ---- 131.50 -7.90 139.40 2400 ---- ---- ---- ---- 129.90 -7.80 137.70 2410 ---- ---- ---- ---- 128.30 -7.80 136.10 2420 ---- ---- ---- ---- 126.80 -7.80 134.60 2425 ---- ---- ---- ---- 126.10 -7.70 133.80 2430 ---- ---- ---- ---- 125.30 -7.70 133.00 2440 ---- ---- ---- ---- 123.90 -7.60 131.50 2450 ---- ---- ---- ---- 122.50 -7.60 130.10 2460 ---- ---- ---- ---- 121.10 -7.50 128.60 2470 ---- ---- ---- ---- 119.80 -7.40 127.20 2475 ---- ---- ---- ---- 119.10 -7.40 126.50 2480 ---- ---- ---- ---- 118.50 -7.30 125.80 2500 ---- ---- ---- ---- 115.90 -7.30 123.20 2525 ---- ---- ---- ---- 112.90 -7.20 120.10 2550 ---- ---- ---- ---- 110.10 -7.00 117.10 2575 ---- ---- ---- ---- 107.40 -6.90 114.30 2600 ---- ---- ---- ---- 104.90 -6.70 111.60 2625 ---- ---- ---- ---- 102.50 -6.60 109.10 2650 ---- ---- ---- ---- 100.20 -6.60 106.80 2675 ---- ---- ---- ---- 98.10 -6.40 104.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1053.90 -12.20 1066.10 1100 ---- ---- ---- ---- 1028.90 -12.20 1041.10 1125 ---- ---- ---- ---- 1003.90 -12.20 1016.10 1150 ---- ---- ---- ---- 978.90 -12.20 991.10 1175 ---- ---- ---- ---- 953.90 -12.20 966.10 1200 ---- ---- ---- ---- 928.90 -12.20 941.10 1225 ---- ---- ---- ---- 903.90 -12.20 916.10 1250 ---- ---- ---- ---- 878.90 -12.20 891.10 1270 ---- ---- ---- ---- 859.20 -12.10 871.30 1275 ---- ---- ---- ---- 854.30 -12.10 866.40 1280 ---- ---- ---- ---- 849.40 -12.10 861.50 1290 ---- ---- ---- ---- 839.60 -12.10 851.70 1300 ---- ---- ---- ---- 829.90 -12.10 842.00 1310 ---- ---- ---- ---- 820.20 -12.10 832.30 1320 ---- ---- ---- ---- 810.60 -12.10 822.70 1325 ---- ---- ---- ---- 805.80 -12.10 817.90 1330 ---- ---- ---- ---- 801.00 -12.10 813.10 1340 ---- ---- ---- ---- 791.50 -12.10 803.60 1350 ---- ---- ---- ---- 782.10 -12.00 794.10 1360 ---- ---- ---- ---- 772.60 -12.10 784.70 1370 ---- ---- ---- ---- 763.20 -12.10 775.30 1375 ---- ---- ---- ---- 758.60 -12.00 770.60 1380 ---- ---- ---- ---- 753.90 -12.00 765.90 1385 ---- ---- ---- ---- 749.30 -12.00 761.30 1390 ---- ---- ---- ---- 744.60 -12.00 756.60 1395 ---- ---- ---- ---- 740.00 -12.00 752.00 1400 ---- ---- ---- ---- 735.40 -12.00 747.40 1405 ---- ---- ---- ---- 730.80 -12.00 742.80 1410 ---- ---- ---- ---- 726.20 -12.00 738.20 1415 ---- ---- ---- ---- 721.60 -12.00 733.60 1420 ---- ---- ---- ---- 717.00 -12.00 729.00 1425 ---- ---- ---- ---- 712.50 -12.00 724.50 1430 ---- ---- ---- ---- 707.90 -12.00 719.90 1435 ---- ---- ---- ---- 703.40 -12.00 715.40 1440 ---- ---- ---- ---- 698.80 -12.00 710.80 1445 ---- ---- ---- ---- 694.30 -12.00 706.30 1450 ---- ---- ---- ---- 689.80 -12.00 701.80 1455 ---- ---- ---- ---- 685.30 -12.00 697.30 1460 ---- ---- ---- ---- 680.80 -12.00 692.80 1465 ---- ---- ---- ---- 676.40 -11.90 688.30 1470 ---- ---- ---- ---- 671.90 -12.00 683.90 1475 ---- ---- ---- ---- 667.40 -12.00 679.40 1480 ---- ---- ---- ---- 663.00 -12.00 675.00 1485 ---- ---- ---- ---- 658.60 -11.90 670.50 1490 ---- ---- ---- ---- 654.20 -11.90 666.10 1495 ---- ---- ---- ---- 649.70 -12.00 661.70 1500 ---- ---- ---- ---- 645.30 -12.00 657.30 1505 ---- ---- ---- ---- 641.00 -11.90 652.90 1510 ---- ---- ---- ---- 636.60 -11.90 648.50 1515 ---- ---- ---- ---- 632.20 -11.90 644.10 1520 ---- ---- ---- ---- 627.80 -12.00 639.80 1525 ---- ---- ---- ---- 623.50 -11.90 635.40 1530 ---- ---- ---- ---- 619.20 -11.90 631.10 1535 ---- ---- ---- ---- 614.80 -11.90 626.70 1540 ---- ---- ---- ---- 610.50 -11.90 622.40 1545 ---- ---- ---- ---- 606.20 -11.90 618.10 1550 ---- ---- ---- ---- 601.90 -11.90 613.80 1555 ---- ---- ---- ---- 597.60 -11.90 609.50 1560 ---- ---- ---- ---- 593.40 -11.90 605.30 1565 ---- ---- ---- ---- 589.10 -11.90 601.00 1570 ---- ---- ---- ---- 584.90 -11.80 596.70 1575 ---- ---- ---- ---- 580.60 -11.90 592.50 1580 ---- ---- ---- ---- 576.40 -11.90 588.30 1585 ---- ---- ---- ---- 572.20 -11.80 584.00 1590 ---- ---- ---- ---- 568.00 -11.80 579.80 1595 ---- ---- ---- ---- 563.80 -11.80 575.60 1600 ---- ---- ---- ---- 559.60 -11.80 571.40 1605 ---- ---- ---- ---- 555.40 -11.80 567.20 1610 ---- ---- ---- ---- 551.20 -11.90 563.10 1615 ---- ---- ---- ---- 547.10 -11.80 558.90 1620 ---- ---- ---- ---- 542.90 -11.90 554.80 1625 ---- ---- ---- ---- 538.80 -11.80 550.60 1630 ---- ---- ---- ---- 534.70 -11.80 546.50 1635 ---- ---- ---- ---- 530.60 -11.80 542.40 1640 ---- ---- ---- ---- 526.50 -11.80 538.30 1645 ---- ---- ---- ---- 522.40 -11.80 534.20 1650 ---- ---- ---- ---- 518.30 -11.80 530.10 1655 ---- ---- ---- ---- 514.20 -11.80 526.00 1660 ---- ---- ---- ---- 510.20 -11.80 522.00 1665 ---- ---- ---- ---- 506.10 -11.80 517.90 1670 ---- ---- ---- ---- 502.10 -11.80 513.90 1675 ---- ---- ---- ---- 498.10 -11.70 509.80 1680 ---- ---- ---- ---- 494.00 -11.80 505.80 1685 ---- ---- ---- ---- 490.00 -11.80 501.80 1690 ---- ---- ---- ---- 486.10 -11.70 497.80 1695 ---- ---- ---- ---- 482.10 -11.70 493.80 1700 ---- ---- ---- ---- 478.10 -11.80 489.90 1705 ---- ---- ---- ---- 474.10 -11.80 485.90 1710 ---- ---- ---- ---- 470.20 -11.70 481.90 1715 ---- ---- ---- ---- 466.30 -11.70 478.00 1720 ---- ---- ---- ---- 462.30 -11.80 474.10 1725 ---- ---- ---- ---- 458.40 -11.80 470.20 1730 ---- ---- ---- ---- 454.50 -11.70 466.20 1735 ---- ---- ---- ---- 450.60 -11.80 462.40 1740 ---- ---- ---- ---- 446.80 -11.70 458.50 1745 ---- ---- ---- ---- 442.90 -11.70 454.60 1750 ---- ---- ---- ---- 439.10 -11.60 450.70 1755 ---- ---- ---- ---- 435.20 -11.70 446.90 1760 ---- ---- ---- ---- 431.40 -11.70 443.10 1765 ---- ---- ---- ---- 427.60 -11.70 439.30 1770 ---- ---- ---- ---- 423.80 -11.70 435.50 1775 ---- ---- ---- ---- 420.10 -11.60 431.70 1780 ---- ---- ---- ---- 416.30 -11.60 427.90 1785 ---- ---- ---- ---- 412.60 -11.60 424.20 1790 ---- ---- ---- ---- 408.80 -11.60 420.40 1795 ---- ---- ---- ---- 405.10 -11.60 416.70 1800 ---- ---- ---- ---- 401.50 -11.50 413.00 1805 ---- ---- ---- ---- 397.80 -11.60 409.40 1810 ---- ---- ---- ---- 394.10 -11.60 405.70 1815 ---- ---- ---- ---- 390.50 -11.60 402.10 1820 ---- ---- ---- ---- 386.90 -11.60 398.50 1825 ---- ---- ---- ---- 383.30 -11.60 394.90 1830 ---- ---- ---- ---- 379.80 -11.50 391.30 1835 ---- ---- ---- ---- 376.20 -11.50 387.70 1840 ---- ---- ---- ---- 372.70 -11.50 384.20 1845 ---- ---- ---- ---- 369.20 -11.50 380.70 1850 ---- ---- ---- ---- 365.80 -11.40 377.20 1855 ---- ---- ---- ---- 362.30 -11.50 373.80 1860 ---- ---- ---- ---- 358.90 -11.40 370.30 1865 ---- ---- ---- ---- 355.50 -11.40 366.90 1870 ---- ---- ---- ---- 352.20 -11.40 363.60 1875 ---- ---- ---- ---- 348.80 -11.40 360.20 1880 ---- ---- ---- ---- 345.50 -11.40 356.90 1885 ---- ---- ---- ---- 342.30 -11.30 353.60 1890 ---- ---- ---- ---- 339.00 -11.30 350.30 1895 ---- ---- ---- ---- 335.80 -11.30 347.10 1900 ---- ---- ---- ---- 332.60 -11.30 343.90 1905 ---- ---- ---- ---- 329.40 -11.30 340.70 1910 ---- ---- ---- ---- 326.30 -11.30 337.60 1915 ---- ---- ---- ---- 323.20 -11.30 334.50 1920 ---- ---- ---- ---- 320.20 -11.20 331.40 1925 ---- ---- ---- ---- 317.20 -11.20 328.40 1930 ---- ---- ---- ---- 314.20 -11.20 325.40 1935 ---- ---- ---- ---- 311.20 -11.20 322.40 1940 ---- ---- ---- ---- 308.30 -11.20 319.50 1945 ---- ---- ---- ---- 305.40 -11.10 316.50 1950 ---- ---- ---- ---- 302.60 -11.10 313.70 1955 ---- ---- ---- ---- 299.70 -11.10 310.80 1960 ---- ---- ---- ---- 297.00 -11.00 308.00 1965 ---- ---- ---- ---- 294.20 -11.00 305.20 1970 ---- ---- ---- ---- 291.50 -11.00 302.50 1975 ---- ---- ---- ---- 288.80 -11.00 299.80 1980 ---- ---- ---- ---- 286.10 -11.00 297.10 1985 ---- ---- ---- ---- 283.50 -10.90 294.40 1990 ---- ---- ---- ---- 280.90 -10.90 291.80 1995 ---- ---- ---- ---- 278.30 -10.90 289.20 2000 ---- ---- ---- ---- 275.80 -10.80 286.60 2005 ---- ---- ---- ---- 273.20 -10.90 284.10 2010 ---- ---- ---- ---- 270.80 -10.80 281.60 2015 ---- ---- ---- ---- 268.30 -10.80 279.10 2020 ---- ---- ---- ---- 265.90 -10.70 276.60 2025 ---- ---- ---- ---- 263.50 -10.70 274.20 2030 ---- ---- ---- ---- 261.10 -10.70 271.80 2035 ---- ---- ---- ---- 258.70 -10.70 269.40 2040 ---- ---- ---- ---- 256.40 -10.70 267.10 2045 ---- ---- ---- ---- 254.10 -10.70 264.80 2050 ---- ---- ---- ---- 251.90 -10.60 262.50 2055 ---- ---- ---- ---- 249.70 -10.50 260.20 2060 ---- ---- ---- ---- 247.50 -10.50 258.00 2065 ---- ---- ---- ---- 245.30 -10.50 255.80 2070 ---- ---- ---- ---- 243.10 -10.50 253.60 2075 ---- ---- ---- ---- 241.00 -10.50 251.50 2080 ---- ---- ---- ---- 238.90 -10.50 249.40 2085 ---- ---- ---- ---- 236.90 -10.40 247.30 2090 ---- ---- ---- ---- 234.90 -10.30 245.20 2095 ---- ---- ---- ---- 232.90 -10.30 243.20 2100 ---- ---- ---- ---- 230.90 -10.30 241.20 2105 ---- ---- ---- ---- 229.00 -10.30 239.30 2110 ---- ---- ---- ---- 227.10 -10.20 237.30 2115 ---- ---- ---- ---- 225.20 -10.20 235.40 2120 ---- ---- ---- ---- 223.40 -10.20 233.60 2125 ---- ---- ---- ---- 221.60 -10.10 231.70 2130 ---- ---- ---- ---- 219.80 -10.10 229.90 2135 ---- ---- ---- ---- 218.10 -10.00 228.10 2140 ---- ---- ---- ---- 216.30 -10.10 226.40 2145 ---- ---- ---- ---- 214.70 -10.00 224.70 2150 ---- ---- ---- ---- 213.00 -10.00 223.00 2155 ---- ---- ---- ---- 211.40 -9.90 221.30 2160 ---- ---- ---- ---- 209.80 -9.90 219.70 2165 ---- ---- ---- ---- 208.20 -9.90 218.10 2170 ---- ---- ---- ---- 206.70 -9.80 216.50 2175 ---- ---- ---- ---- 205.10 -9.90 215.00 2180 ---- ---- ---- ---- 203.70 -9.80 213.50 2185 ---- ---- ---- ---- 202.20 -9.80 212.00 2190 ---- ---- ---- ---- 200.80 -9.70 210.50 2195 ---- ---- ---- ---- 199.30 -9.80 209.10 2200 ---- ---- ---- ---- 197.90 -9.70 207.60 2205 ---- ---- ---- ---- 196.60 -9.60 206.20 2210 ---- ---- ---- ---- 195.20 -9.70 204.90 2215 ---- ---- ---- ---- 193.90 -9.60 203.50 2220 ---- ---- ---- ---- 192.60 -9.60 202.20 2225 ---- ---- ---- ---- 191.30 -9.60 200.90 2230 ---- ---- ---- ---- 190.10 -9.50 199.60 2235 ---- ---- ---- ---- 188.90 -9.40 198.30 2240 ---- ---- ---- ---- 187.60 -9.50 197.10 2245 ---- ---- ---- ---- 186.50 -9.40 195.90 2250 ---- ---- ---- ---- 185.30 -9.40 194.70 2255 ---- ---- ---- ---- 184.10 -9.40 193.50 2260 ---- ---- ---- ---- 183.00 -9.30 192.30 2265 ---- ---- ---- ---- 181.90 -9.20 191.10 2270 ---- ---- ---- ---- 180.80 -9.20 190.00 2275 ---- ---- ---- ---- 179.70 -9.20 188.90 2280 ---- ---- ---- ---- 178.60 -9.20 187.80 2285 ---- ---- ---- ---- 177.50 -9.20 186.70 2290 ---- ---- ---- ---- 176.50 -9.10 185.60 2295 ---- ---- ---- ---- 175.50 -9.10 184.60 2300 ---- ---- ---- ---- 174.40 -9.10 183.50 2305 ---- ---- ---- ---- 173.40 -9.10 182.50 2310 ---- ---- ---- ---- 172.40 -9.10 181.50 2315 ---- ---- ---- ---- 171.50 -9.00 180.50 2320 ---- ---- ---- ---- 170.50 -9.00 179.50 2325 ---- ---- ---- ---- 169.50 -9.00 178.50 2330 ---- ---- ---- ---- 168.60 -8.90 177.50 2335 ---- ---- ---- ---- 167.70 -8.80 176.50 2340 ---- ---- ---- ---- 166.70 -8.90 175.60 2345 ---- ---- ---- ---- 165.80 -8.80 174.60 2350 ---- ---- ---- ---- 164.90 -8.80 173.70 2355 ---- ---- ---- ---- 164.00 -8.80 172.80 2360 ---- ---- ---- ---- 163.10 -8.80 171.90 2365 ---- ---- ---- ---- 162.30 -8.70 171.00 2370 ---- ---- ---- ---- 161.40 -8.70 170.10 2375 ---- ---- ---- ---- 160.60 -8.60 169.20 2380 ---- ---- ---- ---- 159.70 -8.60 168.30 2385 ---- ---- ---- ---- 158.90 -8.60 167.50 2390 ---- ---- ---- ---- 158.10 -8.50 166.60 2400 ---- ---- ---- ---- 156.40 -8.60 165.00 2410 ---- ---- ---- ---- 154.90 -8.40 163.30 2420 ---- ---- ---- ---- 153.30 -8.40 161.70 2425 ---- ---- ---- ---- 152.60 -8.30 160.90 2430 ---- ---- ---- ---- 151.80 -8.40 160.20 2440 ---- ---- ---- ---- 150.30 -8.30 158.60 2450 ---- ---- ---- ---- 148.90 -8.20 157.10 2460 ---- ---- ---- ---- 147.50 -8.20 155.70 2470 ---- ---- ---- ---- 146.10 -8.20 154.30 2475 ---- ---- ---- ---- 145.40 -8.20 153.60 2480 ---- ---- ---- ---- 144.80 -8.10 152.90 2500 ---- ---- ---- ---- 142.20 -8.00 150.20 2525 ---- ---- ---- ---- 139.10 -7.90 147.00 2550 ---- ---- ---- ---- 136.20 -7.70 143.90 2575 ---- ---- ---- ---- 133.40 -7.70 141.10 2600 ---- ---- ---- ---- 130.80 -7.60 138.40 2625 ---- ---- ---- ---- 128.40 -7.40 135.80 2650 ---- ---- ---- ---- 126.00 -7.40 133.40 2675 ---- ---- ---- ---- 123.80 -7.30 131.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 818.50 -12.00 830.50 1350 ---- ---- ---- ---- 795.30 -12.00 807.30 1375 ---- ---- ---- ---- 772.40 -11.90 784.30 1400 ---- ---- ---- ---- 749.70 -11.90 761.60 1425 ---- ---- ---- ---- 727.30 -11.90 739.20 1450 ---- ---- ---- ---- 705.20 -11.90 717.10 1475 ---- ---- ---- ---- 683.30 -11.90 695.20 1500 ---- ---- ---- ---- 661.70 -11.80 673.50 1520 ---- ---- ---- ---- 644.50 -11.90 656.40 1525 ---- ---- ---- ---- 640.30 -11.80 652.10 1530 ---- ---- ---- ---- 636.00 -11.90 647.90 1540 ---- ---- ---- ---- 627.60 -11.80 639.40 1550 ---- ---- ---- ---- 619.20 -11.80 631.00 1560 ---- ---- ---- ---- 610.80 -11.80 622.60 1570 ---- ---- ---- ---- 602.40 -11.90 614.30 1575 ---- ---- ---- ---- 598.30 -11.80 610.10 1580 ---- ---- ---- ---- 594.10 -11.90 606.00 1590 ---- ---- ---- ---- 585.90 -11.80 597.70 1600 ---- ---- ---- ---- 577.70 -11.80 589.50 1610 ---- ---- ---- ---- 569.50 -11.80 581.30 1615 ---- ---- ---- ---- 565.40 -11.80 577.20 1620 ---- ---- ---- ---- 561.30 -11.80 573.10 1625 ---- ---- ---- ---- 557.30 -11.80 569.10 1630 ---- ---- ---- ---- 553.20 -11.80 565.00 1635 ---- ---- ---- ---- 549.20 -11.80 561.00 1640 ---- ---- ---- ---- 545.20 -11.80 557.00 1645 ---- ---- ---- ---- 541.20 -11.80 553.00 1650 ---- ---- ---- ---- 537.20 -11.70 548.90 1655 ---- ---- ---- ---- 533.20 -11.70 544.90 1660 ---- ---- ---- ---- 529.20 -11.80 541.00 1665 ---- ---- ---- ---- 525.20 -11.80 537.00 1670 ---- ---- ---- ---- 521.30 -11.70 533.00 1675 ---- ---- ---- ---- 517.30 -11.80 529.10 1680 ---- ---- ---- ---- 513.40 -11.70 525.10 1685 ---- ---- ---- ---- 509.40 -11.80 521.20 1690 ---- ---- ---- ---- 505.50 -11.70 517.20 1695 ---- ---- ---- ---- 501.60 -11.70 513.30 1700 ---- ---- ---- ---- 497.70 -11.70 509.40 1705 ---- ---- ---- ---- 493.80 -11.70 505.50 1710 ---- ---- ---- ---- 489.90 -11.70 501.60 1715 ---- ---- ---- ---- 486.00 -11.80 497.80 1720 ---- ---- ---- ---- 482.20 -11.70 493.90 1725 ---- ---- ---- ---- 478.30 -11.70 490.00 1730 ---- ---- ---- ---- 474.50 -11.70 486.20 1735 ---- ---- ---- ---- 470.70 -11.70 482.40 1740 ---- ---- ---- ---- 466.90 -11.60 478.50 1745 ---- ---- ---- ---- 463.10 -11.60 474.70 1750 ---- ---- ---- ---- 459.30 -11.60 470.90 1755 ---- ---- ---- ---- 455.50 -11.70 467.20 1760 ---- ---- ---- ---- 451.70 -11.70 463.40 1765 ---- ---- ---- ---- 448.00 -11.60 459.60 1770 ---- ---- ---- ---- 444.20 -11.70 455.90 1775 ---- ---- ---- ---- 440.50 -11.60 452.10 1780 ---- ---- ---- ---- 436.80 -11.60 448.40 1785 ---- ---- ---- ---- 433.10 -11.60 444.70 1790 ---- ---- ---- ---- 429.40 -11.60 441.00 1795 ---- ---- ---- ---- 425.80 -11.60 437.40 1800 ---- ---- ---- ---- 422.10 -11.60 433.70 1805 ---- ---- ---- ---- 418.50 -11.60 430.10 1810 ---- ---- ---- ---- 414.90 -11.60 426.50 1815 ---- ---- ---- ---- 411.30 -11.60 422.90 1820 ---- ---- ---- ---- 407.70 -11.60 419.30 1825 ---- ---- ---- ---- 404.20 -11.50 415.70 1830 ---- ---- ---- ---- 400.70 -11.50 412.20 1835 ---- ---- ---- ---- 397.10 -11.60 408.70 1840 ---- ---- ---- ---- 393.70 -11.50 405.20 1845 ---- ---- ---- ---- 390.20 -11.50 401.70 1850 ---- ---- ---- ---- 386.80 -11.50 398.30 1855 ---- ---- ---- ---- 383.30 -11.50 394.80 1860 ---- ---- ---- ---- 379.90 -11.50 391.40 1865 ---- ---- ---- ---- 376.60 -11.40 388.00 1870 ---- ---- ---- ---- 373.20 -11.50 384.70 1875 ---- ---- ---- ---- 369.90 -11.50 381.40 1880 ---- ---- ---- ---- 366.60 -11.50 378.10 1885 ---- ---- ---- ---- 363.40 -11.40 374.80 1890 ---- ---- ---- ---- 360.20 -11.40 371.60 1895 ---- ---- ---- ---- 357.00 -11.30 368.30 1900 ---- ---- ---- ---- 353.80 -11.40 365.20 1905 ---- ---- ---- ---- 350.60 -11.40 362.00 1910 ---- ---- ---- ---- 347.50 -11.40 358.90 1915 ---- ---- ---- ---- 344.50 -11.30 355.80 1920 ---- ---- ---- ---- 341.40 -11.30 352.70 1925 ---- ---- ---- ---- 338.40 -11.30 349.70 1930 ---- ---- ---- ---- 335.40 -11.30 346.70 1935 ---- ---- ---- ---- 332.50 -11.20 343.70 1940 ---- ---- ---- ---- 329.60 -11.20 340.80 1945 ---- ---- ---- ---- 326.70 -11.20 337.90 1950 ---- ---- ---- ---- 323.80 -11.30 335.10 1955 ---- ---- ---- ---- 321.00 -11.20 332.20 1960 ---- ---- ---- ---- 318.30 -11.10 329.40 1965 ---- ---- ---- ---- 315.50 -11.20 326.70 1970 ---- ---- ---- ---- 312.80 -11.10 323.90 1975 ---- ---- ---- ---- 310.10 -11.10 321.20 1980 ---- ---- ---- ---- 307.50 -11.10 318.60 1985 ---- ---- ---- ---- 304.80 -11.10 315.90 1990 ---- ---- ---- ---- 302.30 -11.00 313.30 1995 ---- ---- ---- ---- 299.70 -11.00 310.70 2000 ---- ---- ---- ---- 297.20 -11.00 308.20 2005 ---- ---- ---- ---- 294.70 -11.00 305.70 2010 ---- ---- ---- ---- 292.20 -11.00 303.20 2015 ---- ---- ---- ---- 289.80 -10.90 300.70 2020 ---- ---- ---- ---- 287.30 -11.00 298.30 2025 ---- ---- ---- ---- 285.00 -10.90 295.90 2030 ---- ---- ---- ---- 282.60 -10.90 293.50 2035 ---- ---- ---- ---- 280.30 -10.80 291.10 2040 ---- ---- ---- ---- 278.00 -10.80 288.80 2045 ---- ---- ---- ---- 275.70 -10.80 286.50 2050 ---- ---- ---- ---- 273.40 -10.80 284.20 2055 ---- ---- ---- ---- 271.20 -10.80 282.00 2060 ---- ---- ---- ---- 269.00 -10.80 279.80 2065 ---- ---- ---- ---- 266.90 -10.70 277.60 2070 ---- ---- ---- ---- 264.70 -10.70 275.40 2075 ---- ---- ---- ---- 262.60 -10.70 273.30 2080 ---- ---- ---- ---- 260.50 -10.70 271.20 2085 ---- ---- ---- ---- 258.50 -10.60 269.10 2090 ---- ---- ---- ---- 256.50 -10.60 267.10 2095 ---- ---- ---- ---- 254.50 -10.60 265.10 2100 ---- ---- ---- ---- 252.50 -10.60 263.10 2105 ---- ---- ---- ---- 250.60 -10.50 261.10 2110 ---- ---- ---- ---- 248.70 -10.50 259.20 2115 ---- ---- ---- ---- 246.80 -10.50 257.30 2120 ---- ---- ---- ---- 245.00 -10.40 255.40 2125 ---- ---- ---- ---- 243.20 -10.40 253.60 2130 ---- ---- ---- ---- 241.40 -10.40 251.80 2135 ---- ---- ---- ---- 239.70 -10.30 250.00 2140 ---- ---- ---- ---- 238.00 -10.30 248.30 2145 ---- ---- ---- ---- 236.30 -10.30 246.60 2150 ---- ---- ---- ---- 234.60 -10.30 244.90 2155 ---- ---- ---- ---- 233.00 -10.20 243.20 2160 ---- ---- ---- ---- 231.40 -10.20 241.60 2165 ---- ---- ---- ---- 229.80 -10.20 240.00 2170 ---- ---- ---- ---- 228.30 -10.10 238.40 2175 ---- ---- ---- ---- 226.80 -10.10 236.90 2180 ---- ---- ---- ---- 225.30 -10.10 235.40 2185 ---- ---- ---- ---- 223.80 -10.10 233.90 2190 ---- ---- ---- ---- 222.40 -10.00 232.40 2195 ---- ---- ---- ---- 221.00 -10.00 231.00 2200 ---- ---- ---- ---- 219.60 -10.00 229.60 2205 ---- ---- ---- ---- 218.30 -9.90 228.20 2210 ---- ---- ---- ---- 216.90 -10.00 226.90 2215 ---- ---- ---- ---- 215.60 -9.90 225.50 2220 ---- ---- ---- ---- 214.30 -9.90 224.20 2225 ---- ---- ---- ---- 213.10 -9.80 222.90 2230 ---- ---- ---- ---- 211.80 -9.90 221.70 2235 ---- ---- ---- ---- 210.60 -9.80 220.40 2240 ---- ---- ---- ---- 209.40 -9.80 219.20 2245 ---- ---- ---- ---- 208.20 -9.80 218.00 2250 ---- ---- ---- ---- 207.10 -9.70 216.80 2255 ---- ---- ---- ---- 205.90 -9.70 215.60 2260 ---- ---- ---- ---- 204.80 -9.70 214.50 2265 ---- ---- ---- ---- 203.70 -9.60 213.30 2270 ---- ---- ---- ---- 202.60 -9.60 212.20 2275 ---- ---- ---- ---- 201.50 -9.60 211.10 2280 ---- ---- ---- ---- 200.50 -9.50 210.00 2285 ---- ---- ---- ---- 199.40 -9.60 209.00 2290 ---- ---- ---- ---- 198.40 -9.50 207.90 2295 ---- ---- ---- ---- 197.40 -9.50 206.90 2300 ---- ---- ---- ---- 196.40 -9.50 205.90 2305 ---- ---- ---- ---- 195.40 -9.50 204.90 2310 ---- ---- ---- ---- 194.50 -9.40 203.90 2315 ---- ---- ---- ---- 193.50 -9.40 202.90 2320 ---- ---- ---- ---- 192.50 -9.40 201.90 2325 ---- ---- ---- ---- 191.60 -9.30 200.90 2330 ---- ---- ---- ---- 190.70 -9.30 200.00 2335 ---- ---- ---- ---- 189.80 -9.30 199.10 2340 ---- ---- ---- ---- 188.90 -9.20 198.10 2345 ---- ---- ---- ---- 188.00 -9.20 197.20 2350 ---- ---- ---- ---- 187.10 -9.20 196.30 2355 ---- ---- ---- ---- 186.20 -9.20 195.40 2360 ---- ---- ---- ---- 185.40 -9.10 194.50 2365 ---- ---- ---- ---- 184.50 -9.10 193.60 2370 ---- ---- ---- ---- 183.70 -9.10 192.80 2375 ---- ---- ---- ---- 182.80 -9.10 191.90 2380 ---- ---- ---- ---- 182.00 -9.10 191.10 2385 ---- ---- ---- ---- 181.20 -9.00 190.20 2390 ---- ---- ---- ---- 180.40 -9.00 189.40 2395 ---- ---- ---- ---- 179.60 -9.00 188.60 2400 ---- ---- ---- ---- 178.80 -9.00 187.80 2410 ---- ---- ---- ---- 177.30 -8.90 186.20 2420 ---- ---- ---- ---- 175.70 -8.90 184.60 2425 ---- ---- ---- ---- 175.00 -8.80 183.80 2430 ---- ---- ---- ---- 174.30 -8.80 183.10 2440 ---- ---- ---- ---- 172.80 -8.80 181.60 2450 ---- ---- ---- ---- 171.40 -8.70 180.10 2460 ---- ---- ---- ---- 170.00 -8.70 178.70 2470 ---- ---- ---- ---- 168.70 -8.60 177.30 2475 ---- ---- ---- ---- 168.00 -8.60 176.60 2480 ---- ---- ---- ---- 167.40 -8.50 175.90 2490 ---- ---- ---- ---- 166.10 -8.50 174.60 2500 ---- ---- ---- ---- 164.80 -8.50 173.30 2525 ---- ---- ---- ---- 161.80 -8.40 170.20 2550 ---- ---- ---- ---- 158.90 -8.30 167.20 2575 ---- ---- ---- ---- 156.20 -8.20 164.40 2600 ---- ---- ---- ---- 153.60 -8.10 161.70 2625 ---- ---- ---- ---- 151.20 -8.00 159.20 2650 ---- ---- ---- ---- 148.90 -8.00 156.90 2675 ---- ---- ---- ---- 146.80 -7.80 154.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 818.30 -11.90 830.20 1375 ---- ---- ---- ---- 795.80 -11.90 807.70 1400 ---- ---- ---- ---- 773.50 -11.90 785.40 1425 ---- ---- ---- ---- 751.50 -11.90 763.40 1450 ---- ---- ---- ---- 729.80 -11.80 741.60 1475 ---- ---- ---- ---- 708.20 -11.80 720.00 1500 ---- ---- ---- ---- 686.90 -11.80 698.70 1525 ---- ---- ---- ---- 665.90 -11.80 677.70 1530 ---- ---- ---- ---- 661.70 -11.80 673.50 1540 ---- ---- ---- ---- 653.40 -11.70 665.10 1550 ---- ---- ---- ---- 645.10 -11.70 656.80 1560 ---- ---- ---- ---- 636.80 -11.80 648.60 1570 ---- ---- ---- ---- 628.60 -11.70 640.30 1575 ---- ---- ---- ---- 624.50 -11.70 636.20 1580 ---- ---- ---- ---- 620.40 -11.80 632.20 1590 ---- ---- ---- ---- 612.20 -11.80 624.00 1600 ---- ---- ---- ---- 604.10 -11.80 615.90 1610 ---- ---- ---- ---- 596.10 -11.70 607.80 1620 ---- ---- ---- ---- 588.00 -11.80 599.80 1625 ---- ---- ---- ---- 584.00 -11.80 595.80 1630 ---- ---- ---- ---- 580.00 -11.80 591.80 1635 ---- ---- ---- ---- 576.00 -11.80 587.80 1640 ---- ---- ---- ---- 572.10 -11.70 583.80 1645 ---- ---- ---- ---- 568.10 -11.70 579.80 1650 ---- ---- ---- ---- 564.10 -11.80 575.90 1655 ---- ---- ---- ---- 560.20 -11.70 571.90 1660 ---- ---- ---- ---- 556.20 -11.80 568.00 1665 ---- ---- ---- ---- 552.30 -11.70 564.00 1670 ---- ---- ---- ---- 548.40 -11.70 560.10 1675 ---- ---- ---- ---- 544.50 -11.70 556.20 1680 ---- ---- ---- ---- 540.60 -11.70 552.30 1685 ---- ---- ---- ---- 536.70 -11.70 548.40 1690 ---- ---- ---- ---- 532.80 -11.70 544.50 1695 ---- ---- ---- ---- 528.90 -11.70 540.60 1700 ---- ---- ---- ---- 525.10 -11.70 536.80 1705 ---- ---- ---- ---- 521.20 -11.70 532.90 1710 ---- ---- ---- ---- 517.40 -11.70 529.10 1715 ---- ---- ---- ---- 513.50 -11.70 525.20 1720 ---- ---- ---- ---- 509.70 -11.70 521.40 1725 ---- ---- ---- ---- 505.90 -11.70 517.60 1730 ---- ---- ---- ---- 502.10 -11.70 513.80 1735 ---- ---- ---- ---- 498.30 -11.70 510.00 1740 ---- ---- ---- ---- 494.50 -11.70 506.20 1745 ---- ---- ---- ---- 490.70 -11.70 502.40 1750 ---- ---- ---- ---- 487.00 -11.60 498.60 1755 ---- ---- ---- ---- 483.20 -11.70 494.90 1760 ---- ---- ---- ---- 479.50 -11.60 491.10 1765 ---- ---- ---- ---- 475.70 -11.70 487.40 1770 ---- ---- ---- ---- 472.00 -11.70 483.70 1775 ---- ---- ---- ---- 468.30 -11.60 479.90 1780 ---- ---- ---- ---- 464.60 -11.60 476.20 1785 ---- ---- ---- ---- 460.90 -11.60 472.50 1790 ---- ---- ---- ---- 457.20 -11.70 468.90 1795 ---- ---- ---- ---- 453.60 -11.60 465.20 1800 ---- ---- ---- ---- 449.90 -11.70 461.60 1805 ---- ---- ---- ---- 446.30 -11.60 457.90 1810 ---- ---- ---- ---- 442.70 -11.60 454.30 1815 ---- ---- ---- ---- 439.10 -11.60 450.70 1820 ---- ---- ---- ---- 435.50 -11.60 447.10 1825 ---- ---- ---- ---- 432.00 -11.50 443.50 1830 ---- ---- ---- ---- 428.40 -11.60 440.00 1835 ---- ---- ---- ---- 424.90 -11.60 436.50 1840 ---- ---- ---- ---- 421.40 -11.50 432.90 1845 ---- ---- ---- ---- 417.90 -11.50 429.40 1850 ---- ---- ---- ---- 414.40 -11.60 426.00 1855 ---- ---- ---- ---- 411.00 -11.50 422.50 1860 ---- ---- ---- ---- 407.60 -11.50 419.10 1865 ---- ---- ---- ---- 404.20 -11.50 415.70 1870 ---- ---- ---- ---- 400.80 -11.50 412.30 1875 ---- ---- ---- ---- 397.40 -11.50 408.90 1880 ---- ---- ---- ---- 394.10 -11.50 405.60 1885 ---- ---- ---- ---- 390.80 -11.50 402.30 1890 ---- ---- ---- ---- 387.50 -11.50 399.00 1895 ---- ---- ---- ---- 384.30 -11.40 395.70 1900 ---- ---- ---- ---- 381.10 -11.40 392.50 1905 ---- ---- ---- ---- 377.90 -11.40 389.30 1910 ---- ---- ---- ---- 374.70 -11.40 386.10 1915 ---- ---- ---- ---- 371.50 -11.50 383.00 1920 ---- ---- ---- ---- 368.40 -11.40 379.80 1925 ---- ---- ---- ---- 365.40 -11.40 376.80 1930 ---- ---- ---- ---- 362.30 -11.40 373.70 1935 ---- ---- ---- ---- 359.30 -11.40 370.70 1940 ---- ---- ---- ---- 356.30 -11.40 367.70 1945 ---- ---- ---- ---- 353.40 -11.30 364.70 1950 ---- ---- ---- ---- 350.50 -11.30 361.80 1955 ---- ---- ---- ---- 347.60 -11.30 358.90 1960 ---- ---- ---- ---- 344.70 -11.30 356.00 1965 ---- ---- ---- ---- 341.90 -11.30 353.20 1970 ---- ---- ---- ---- 339.20 -11.20 350.40 1975 ---- ---- ---- ---- 336.40 -11.30 347.70 1980 ---- ---- ---- ---- 333.70 -11.20 344.90 1985 ---- ---- ---- ---- 331.00 -11.20 342.20 1990 ---- ---- ---- ---- 328.40 -11.20 339.60 1995 ---- ---- ---- ---- 325.80 -11.10 336.90 2000 ---- ---- ---- ---- 323.20 -11.10 334.30 2005 ---- ---- ---- ---- 320.60 -11.20 331.80 2010 ---- ---- ---- ---- 318.10 -11.10 329.20 2015 ---- ---- ---- ---- 315.60 -11.10 326.70 2020 ---- ---- ---- ---- 313.20 -11.00 324.20 2025 ---- ---- ---- ---- 310.70 -11.10 321.80 2030 ---- ---- ---- ---- 308.30 -11.10 319.40 2035 ---- ---- ---- ---- 305.90 -11.10 317.00 2040 ---- ---- ---- ---- 303.60 -11.00 314.60 2045 ---- ---- ---- ---- 301.30 -11.00 312.30 2050 ---- ---- ---- ---- 299.00 -10.90 309.90 2055 ---- ---- ---- ---- 296.70 -11.00 307.70 2060 ---- ---- ---- ---- 294.50 -10.90 305.40 2065 ---- ---- ---- ---- 292.20 -11.00 303.20 2070 ---- ---- ---- ---- 290.10 -10.90 301.00 2075 ---- ---- ---- ---- 287.90 -10.90 298.80 2080 ---- ---- ---- ---- 285.80 -10.80 296.60 2085 ---- ---- ---- ---- 283.70 -10.80 294.50 2090 ---- ---- ---- ---- 281.60 -10.80 292.40 2095 ---- ---- ---- ---- 279.60 -10.70 290.30 2100 ---- ---- ---- ---- 277.50 -10.80 288.30 2105 ---- ---- ---- ---- 275.50 -10.80 286.30 2110 ---- ---- ---- ---- 273.60 -10.70 284.30 2115 ---- ---- ---- ---- 271.70 -10.70 282.40 2120 ---- ---- ---- ---- 269.80 -10.60 280.40 2125 ---- ---- ---- ---- 267.90 -10.60 278.50 2130 ---- ---- ---- ---- 266.10 -10.60 276.70 2135 ---- ---- ---- ---- 264.20 -10.60 274.80 2140 ---- ---- ---- ---- 262.50 -10.50 273.00 2145 ---- ---- ---- ---- 260.70 -10.60 271.30 2150 ---- ---- ---- ---- 259.00 -10.50 269.50 2155 ---- ---- ---- ---- 257.30 -10.50 267.80 2160 ---- ---- ---- ---- 255.60 -10.50 266.10 2165 ---- ---- ---- ---- 254.00 -10.50 264.50 2170 ---- ---- ---- ---- 252.40 -10.50 262.90 2175 ---- ---- ---- ---- 250.90 -10.40 261.30 2180 ---- ---- ---- ---- 249.30 -10.40 259.70 2185 ---- ---- ---- ---- 247.80 -10.40 258.20 2190 ---- ---- ---- ---- 246.30 -10.40 256.70 2195 ---- ---- ---- ---- 244.90 -10.30 255.20 2200 ---- ---- ---- ---- 243.40 -10.30 253.70 2205 ---- ---- ---- ---- 242.00 -10.30 252.30 2210 ---- ---- ---- ---- 240.70 -10.20 250.90 2215 ---- ---- ---- ---- 239.30 -10.20 249.50 2220 ---- ---- ---- ---- 238.00 -10.20 248.20 2225 ---- ---- ---- ---- 236.70 -10.20 246.90 2230 ---- ---- ---- ---- 235.40 -10.20 245.60 2235 ---- ---- ---- ---- 234.20 -10.10 244.30 2240 ---- ---- ---- ---- 232.90 -10.10 243.00 2245 ---- ---- ---- ---- 231.70 -10.10 241.80 2250 ---- ---- ---- ---- 230.50 -10.10 240.60 2255 ---- ---- ---- ---- 229.40 -10.00 239.40 2260 ---- ---- ---- ---- 228.20 -10.10 238.30 2265 ---- ---- ---- ---- 227.10 -10.00 237.10 2270 ---- ---- ---- ---- 226.00 -10.00 236.00 2275 ---- ---- ---- ---- 224.90 -10.00 234.90 2280 ---- ---- ---- ---- 223.80 -10.00 233.80 2285 ---- ---- ---- ---- 222.80 -9.90 232.70 2290 ---- ---- ---- ---- 221.80 -9.80 231.60 2295 ---- ---- ---- ---- 220.70 -9.90 230.60 2300 ---- ---- ---- ---- 219.70 -9.90 229.60 2305 ---- ---- ---- ---- 218.80 -9.80 228.60 2310 ---- ---- ---- ---- 217.80 -9.80 227.60 2315 ---- ---- ---- ---- 216.80 -9.80 226.60 2320 ---- ---- ---- ---- 215.90 -9.70 225.60 2325 ---- ---- ---- ---- 214.90 -9.80 224.70 2330 ---- ---- ---- ---- 214.00 -9.70 223.70 2335 ---- ---- ---- ---- 213.10 -9.70 222.80 2340 ---- ---- ---- ---- 212.20 -9.70 221.90 2345 ---- ---- ---- ---- 211.30 -9.60 220.90 2350 ---- ---- ---- ---- 210.40 -9.60 220.00 2355 ---- ---- ---- ---- 209.60 -9.60 219.20 2360 ---- ---- ---- ---- 208.70 -9.60 218.30 2365 ---- ---- ---- ---- 207.90 -9.50 217.40 2370 ---- ---- ---- ---- 207.00 -9.60 216.60 2375 ---- ---- ---- ---- 206.20 -9.50 215.70 2380 ---- ---- ---- ---- 205.40 -9.50 214.90 2385 ---- ---- ---- ---- 204.60 -9.40 214.00 2390 ---- ---- ---- ---- 203.80 -9.40 213.20 2400 ---- ---- ---- ---- 202.20 -9.40 211.60 2410 ---- ---- ---- ---- 200.70 -9.30 210.00 2420 ---- ---- ---- ---- 199.20 -9.30 208.50 2425 ---- ---- ---- ---- 198.40 -9.30 207.70 2430 ---- ---- ---- ---- 197.70 -9.20 206.90 2440 ---- ---- ---- ---- 196.30 -9.20 205.50 2450 ---- ---- ---- ---- 194.80 -9.20 204.00 2460 ---- ---- ---- ---- 193.50 -9.10 202.60 2470 ---- ---- ---- ---- 192.10 -9.10 201.20 2475 ---- ---- ---- ---- 191.50 -9.00 200.50 2480 ---- ---- ---- ---- 190.80 -9.10 199.90 2500 ---- ---- ---- ---- 188.30 -9.00 197.30 2525 ---- ---- ---- ---- 185.30 -8.80 194.10 2550 ---- ---- ---- ---- 182.40 -8.80 191.20 2575 ---- ---- ---- ---- 179.70 -8.70 188.40 2600 ---- ---- ---- ---- 177.20 -8.60 185.80 2625 ---- ---- ---- ---- 174.80 -8.50 183.30 2650 ---- ---- ---- ---- 172.60 -8.40 181.00 2675 ---- ---- ---- ---- 170.40 -8.40 178.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 832.20 -11.80 844.00 1375 ---- ---- ---- ---- 810.10 -11.70 821.80 1400 ---- ---- ---- ---- 788.20 -11.70 799.90 1425 ---- ---- ---- ---- 766.50 -11.80 778.30 1450 ---- ---- ---- ---- 745.10 -11.80 756.90 1475 ---- ---- ---- ---- 723.90 -11.80 735.70 1500 ---- ---- ---- ---- 703.00 -11.70 714.70 1525 ---- ---- ---- ---- 682.30 -11.70 694.00 1550 ---- ---- ---- ---- 661.70 -11.70 673.40 1560 ---- ---- ---- ---- 653.60 -11.70 665.30 1570 ---- ---- ---- ---- 645.50 -11.70 657.20 1575 ---- ---- ---- ---- 641.50 -11.70 653.20 1580 ---- ---- ---- ---- 637.40 -11.70 649.10 1590 ---- ---- ---- ---- 629.40 -11.70 641.10 1600 ---- ---- ---- ---- 621.40 -11.70 633.10 1610 ---- ---- ---- ---- 613.40 -11.70 625.10 1620 ---- ---- ---- ---- 605.50 -11.70 617.20 1625 ---- ---- ---- ---- 601.60 -11.60 613.20 1630 ---- ---- ---- ---- 597.60 -11.70 609.30 1640 ---- ---- ---- ---- 589.80 -11.60 601.40 1650 ---- ---- ---- ---- 581.90 -11.70 593.60 1655 ---- ---- ---- ---- 578.00 -11.70 589.70 1660 ---- ---- ---- ---- 574.10 -11.70 585.80 1665 ---- ---- ---- ---- 570.30 -11.60 581.90 1670 ---- ---- ---- ---- 566.40 -11.70 578.10 1675 ---- ---- ---- ---- 562.50 -11.70 574.20 1680 ---- ---- ---- ---- 558.70 -11.60 570.30 1685 ---- ---- ---- ---- 554.80 -11.70 566.50 1690 ---- ---- ---- ---- 551.00 -11.60 562.60 1695 ---- ---- ---- ---- 547.20 -11.60 558.80 1700 ---- ---- ---- ---- 543.30 -11.70 555.00 1705 ---- ---- ---- ---- 539.50 -11.70 551.20 1710 ---- ---- ---- ---- 535.70 -11.70 547.40 1715 ---- ---- ---- ---- 531.90 -11.70 543.60 1720 ---- ---- ---- ---- 528.20 -11.60 539.80 1725 ---- ---- ---- ---- 524.40 -11.60 536.00 1730 ---- ---- ---- ---- 520.60 -11.70 532.30 1735 ---- ---- ---- ---- 516.90 -11.60 528.50 1740 ---- ---- ---- ---- 513.10 -11.70 524.80 1745 ---- ---- ---- ---- 509.40 -11.60 521.00 1750 ---- ---- ---- ---- 505.60 -11.70 517.30 1755 ---- ---- ---- ---- 501.90 -11.70 513.60 1760 ---- ---- ---- ---- 498.20 -11.60 509.80 1765 ---- ---- ---- ---- 494.50 -11.60 506.10 1770 ---- ---- ---- ---- 490.80 -11.60 502.40 1775 ---- ---- ---- ---- 487.10 -11.70 498.80 1780 ---- ---- ---- ---- 483.50 -11.60 495.10 1785 ---- ---- ---- ---- 479.80 -11.60 491.40 1790 ---- ---- ---- ---- 476.20 -11.60 487.80 1795 ---- ---- ---- ---- 472.50 -11.60 484.10 1800 ---- ---- ---- ---- 468.90 -11.60 480.50 1805 ---- ---- ---- ---- 465.30 -11.60 476.90 1810 ---- ---- ---- ---- 461.70 -11.60 473.30 1815 ---- ---- ---- ---- 458.10 -11.60 469.70 1820 ---- ---- ---- ---- 454.60 -11.60 466.20 1825 ---- ---- ---- ---- 451.00 -11.60 462.60 1830 ---- ---- ---- ---- 447.50 -11.60 459.10 1835 ---- ---- ---- ---- 444.00 -11.60 455.60 1840 ---- ---- ---- ---- 440.50 -11.60 452.10 1845 ---- ---- ---- ---- 437.00 -11.60 448.60 1850 ---- ---- ---- ---- 433.60 -11.50 445.10 1855 ---- ---- ---- ---- 430.10 -11.60 441.70 1860 ---- ---- ---- ---- 426.70 -11.60 438.30 1865 ---- ---- ---- ---- 423.30 -11.60 434.90 1870 ---- ---- ---- ---- 419.90 -11.60 431.50 1875 ---- ---- ---- ---- 416.60 -11.50 428.10 1880 ---- ---- ---- ---- 413.30 -11.50 424.80 1885 ---- ---- ---- ---- 410.00 -11.50 421.50 1890 ---- ---- ---- ---- 406.70 -11.50 418.20 1895 ---- ---- ---- ---- 403.40 -11.50 414.90 1900 ---- ---- ---- ---- 400.20 -11.50 411.70 1905 ---- ---- ---- ---- 397.00 -11.50 408.50 1910 ---- ---- ---- ---- 393.80 -11.50 405.30 1915 ---- ---- ---- ---- 390.70 -11.40 402.10 1920 ---- ---- ---- ---- 387.60 -11.40 399.00 1925 ---- ---- ---- ---- 384.50 -11.40 395.90 1930 ---- ---- ---- ---- 381.40 -11.40 392.80 1935 ---- ---- ---- ---- 378.40 -11.40 389.80 1940 ---- ---- ---- ---- 375.40 -11.40 386.80 1945 ---- ---- ---- ---- 372.40 -11.40 383.80 1950 ---- ---- ---- ---- 369.50 -11.40 380.90 1955 ---- ---- ---- ---- 366.60 -11.40 378.00 1960 ---- ---- ---- ---- 363.80 -11.30 375.10 1965 ---- ---- ---- ---- 360.90 -11.40 372.30 1970 ---- ---- ---- ---- 358.10 -11.40 369.50 1975 ---- ---- ---- ---- 355.40 -11.30 366.70 1980 ---- ---- ---- ---- 352.70 -11.30 364.00 1985 ---- ---- ---- ---- 350.00 -11.30 361.30 1990 ---- ---- ---- ---- 347.30 -11.30 358.60 1995 ---- ---- ---- ---- 344.70 -11.30 356.00 2000 ---- ---- ---- ---- 342.10 -11.30 353.40 2005 ---- ---- ---- ---- 339.60 -11.20 350.80 2010 ---- ---- ---- ---- 337.00 -11.20 348.20 2015 ---- ---- ---- ---- 334.50 -11.20 345.70 2020 ---- ---- ---- ---- 332.10 -11.10 343.20 2025 ---- ---- ---- ---- 329.60 -11.20 340.80 2030 ---- ---- ---- ---- 327.20 -11.20 338.40 2035 ---- ---- ---- ---- 324.80 -11.20 336.00 2040 ---- ---- ---- ---- 322.50 -11.10 333.60 2045 ---- ---- ---- ---- 320.20 -11.10 331.30 2050 ---- ---- ---- ---- 317.90 -11.10 329.00 2055 ---- ---- ---- ---- 315.60 -11.10 326.70 2060 ---- ---- ---- ---- 313.40 -11.00 324.40 2065 ---- ---- ---- ---- 311.20 -11.00 322.20 2070 ---- ---- ---- ---- 309.00 -11.00 320.00 2075 ---- ---- ---- ---- 306.80 -11.00 317.80 2080 ---- ---- ---- ---- 304.70 -11.00 315.70 2085 ---- ---- ---- ---- 302.60 -10.90 313.50 2090 ---- ---- ---- ---- 300.50 -10.90 311.40 2095 ---- ---- ---- ---- 298.40 -11.00 309.40 2100 ---- ---- ---- ---- 296.40 -10.90 307.30 2105 ---- ---- ---- ---- 294.40 -10.90 305.30 2110 ---- ---- ---- ---- 292.50 -10.80 303.30 2115 ---- ---- ---- ---- 290.50 -10.90 301.40 2120 ---- ---- ---- ---- 288.60 -10.80 299.40 2125 ---- ---- ---- ---- 286.70 -10.90 297.60 2130 ---- ---- ---- ---- 284.90 -10.80 295.70 2135 ---- ---- ---- ---- 283.10 -10.70 293.80 2140 ---- ---- ---- ---- 281.30 -10.70 292.00 2145 ---- ---- ---- ---- 279.50 -10.80 290.30 2150 ---- ---- ---- ---- 277.80 -10.70 288.50 2155 ---- ---- ---- ---- 276.10 -10.70 286.80 2160 ---- ---- ---- ---- 274.40 -10.70 285.10 2165 ---- ---- ---- ---- 272.80 -10.60 283.40 2170 ---- ---- ---- ---- 271.20 -10.60 281.80 2175 ---- ---- ---- ---- 269.60 -10.60 280.20 2180 ---- ---- ---- ---- 268.10 -10.60 278.70 2185 ---- ---- ---- ---- 266.60 -10.50 277.10 2190 ---- ---- ---- ---- 265.10 -10.50 275.60 2195 ---- ---- ---- ---- 263.60 -10.50 274.10 2200 ---- ---- ---- ---- 262.20 -10.50 272.70 2205 ---- ---- ---- ---- 260.80 -10.50 271.30 2210 ---- ---- ---- ---- 259.40 -10.50 269.90 2215 ---- ---- ---- ---- 258.10 -10.40 268.50 2220 ---- ---- ---- ---- 256.70 -10.40 267.10 2225 ---- ---- ---- ---- 255.40 -10.40 265.80 2230 ---- ---- ---- ---- 254.20 -10.30 264.50 2235 ---- ---- ---- ---- 252.90 -10.40 263.30 2240 ---- ---- ---- ---- 251.70 -10.30 262.00 2245 ---- ---- ---- ---- 250.50 -10.30 260.80 2250 ---- ---- ---- ---- 249.30 -10.30 259.60 2255 ---- ---- ---- ---- 248.20 -10.20 258.40 2260 ---- ---- ---- ---- 247.00 -10.30 257.30 2265 ---- ---- ---- ---- 245.90 -10.20 256.10 2270 ---- ---- ---- ---- 244.80 -10.20 255.00 2275 ---- ---- ---- ---- 243.70 -10.20 253.90 2280 ---- ---- ---- ---- 242.70 -10.20 252.90 2285 ---- ---- ---- ---- 241.70 -10.10 251.80 2290 ---- ---- ---- ---- 240.60 -10.20 250.80 2295 ---- ---- ---- ---- 239.60 -10.10 249.70 2300 ---- ---- ---- ---- 238.70 -10.00 248.70 2305 ---- ---- ---- ---- 237.70 -10.00 247.70 2310 ---- ---- ---- ---- 236.70 -10.10 246.80 2315 ---- ---- ---- ---- 235.80 -10.00 245.80 2320 ---- ---- ---- ---- 234.90 -10.00 244.90 2325 ---- ---- ---- ---- 234.00 -9.90 243.90 2330 ---- ---- ---- ---- 233.10 -9.90 243.00 2335 ---- ---- ---- ---- 232.20 -9.90 242.10 2340 ---- ---- ---- ---- 231.30 -9.90 241.20 2345 ---- ---- ---- ---- 230.40 -9.90 240.30 2350 ---- ---- ---- ---- 229.60 -9.90 239.50 2355 ---- ---- ---- ---- 228.70 -9.90 238.60 2360 ---- ---- ---- ---- 227.90 -9.80 237.70 2365 ---- ---- ---- ---- 227.10 -9.80 236.90 2370 ---- ---- ---- ---- 226.30 -9.80 236.10 2375 ---- ---- ---- ---- 225.50 -9.70 235.20 2380 ---- ---- ---- ---- 224.70 -9.70 234.40 2385 ---- ---- ---- ---- 223.90 -9.70 233.60 2390 ---- ---- ---- ---- 223.10 -9.70 232.80 2395 ---- ---- ---- ---- 222.40 -9.60 232.00 2400 ---- ---- ---- ---- 221.60 -9.70 231.30 2410 ---- ---- ---- ---- 220.10 -9.60 229.70 2420 ---- ---- ---- ---- 218.60 -9.60 228.20 2425 ---- ---- ---- ---- 217.90 -9.60 227.50 2430 ---- ---- ---- ---- 217.20 -9.60 226.80 2440 ---- ---- ---- ---- 215.80 -9.60 225.40 2450 ---- ---- ---- ---- 214.50 -9.50 224.00 2460 ---- ---- ---- ---- 213.10 -9.50 222.60 2470 ---- ---- ---- ---- 211.80 -9.50 221.30 2475 ---- ---- ---- ---- 211.20 -9.40 220.60 2480 ---- ---- ---- ---- 210.60 -9.30 219.90 2490 ---- ---- ---- ---- 209.30 -9.40 218.70 2500 ---- ---- ---- ---- 208.10 -9.30 217.40 2525 ---- ---- ---- ---- 205.20 -9.20 214.40 2550 ---- ---- ---- ---- 202.50 -9.10 211.60 2575 ---- ---- ---- ---- 199.90 -9.00 208.90 2600 ---- ---- ---- ---- 197.40 -9.00 206.40 2625 ---- ---- ---- ---- 195.10 -8.90 204.00 2650 ---- ---- ---- ---- 193.00 -8.80 201.80 2675 ---- ---- ---- ---- 190.90 -8.80 199.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 831.50 -11.70 843.20 1400 ---- ---- ---- ---- 809.90 -11.70 821.60 1425 ---- ---- ---- ---- 788.50 -11.70 800.20 1450 ---- ---- ---- ---- 767.40 -11.70 779.10 1475 ---- ---- ---- ---- 746.40 -11.70 758.10 1500 ---- ---- ---- ---- 725.70 -11.70 737.40 1525 ---- ---- ---- ---- 705.20 -11.70 716.90 1550 ---- ---- ---- ---- 684.90 -11.70 696.60 1570 ---- ---- ---- ---- 668.80 -11.70 680.50 1575 ---- ---- ---- ---- 664.80 -11.70 676.50 1580 ---- ---- ---- ---- 660.80 -11.70 672.50 1590 ---- ---- ---- ---- 652.90 -11.60 664.50 1600 ---- ---- ---- ---- 644.90 -11.70 656.60 1610 ---- ---- ---- ---- 637.10 -11.60 648.70 1620 ---- ---- ---- ---- 629.20 -11.60 640.80 1625 ---- ---- ---- ---- 625.30 -11.60 636.90 1630 ---- ---- ---- ---- 621.40 -11.60 633.00 1640 ---- ---- ---- ---- 613.60 -11.60 625.20 1650 ---- ---- ---- ---- 605.80 -11.70 617.50 1660 ---- ---- ---- ---- 598.10 -11.60 609.70 1670 ---- ---- ---- ---- 590.40 -11.60 602.00 1675 ---- ---- ---- ---- 586.50 -11.70 598.20 1680 ---- ---- ---- ---- 582.70 -11.70 594.40 1685 ---- ---- ---- ---- 578.90 -11.60 590.50 1690 ---- ---- ---- ---- 575.10 -11.60 586.70 1695 ---- ---- ---- ---- 571.30 -11.60 582.90 1700 ---- ---- ---- ---- 567.50 -11.60 579.10 1705 ---- ---- ---- ---- 563.70 -11.70 575.40 1710 ---- ---- ---- ---- 559.90 -11.70 571.60 1715 ---- ---- ---- ---- 556.20 -11.60 567.80 1720 ---- ---- ---- ---- 552.40 -11.60 564.00 1725 ---- ---- ---- ---- 548.60 -11.70 560.30 1730 ---- ---- ---- ---- 544.90 -11.60 556.50 1735 ---- ---- ---- ---- 541.20 -11.60 552.80 1740 ---- ---- ---- ---- 537.40 -11.70 549.10 1745 ---- ---- ---- ---- 533.70 -11.70 545.40 1750 ---- ---- ---- ---- 530.00 -11.60 541.60 1755 ---- ---- ---- ---- 526.30 -11.60 537.90 1760 ---- ---- ---- ---- 522.60 -11.60 534.20 1765 ---- ---- ---- ---- 518.90 -11.70 530.60 1770 ---- ---- ---- ---- 515.20 -11.70 526.90 1775 ---- ---- ---- ---- 511.60 -11.60 523.20 1780 ---- ---- ---- ---- 507.90 -11.60 519.50 1785 ---- ---- ---- ---- 504.30 -11.60 515.90 1790 ---- ---- ---- ---- 500.60 -11.70 512.30 1795 ---- ---- ---- ---- 497.00 -11.60 508.60 1800 ---- ---- ---- ---- 493.40 -11.60 505.00 1805 ---- ---- ---- ---- 489.80 -11.60 501.40 1810 ---- ---- ---- ---- 486.20 -11.60 497.80 1815 ---- ---- ---- ---- 482.60 -11.60 494.20 1820 ---- ---- ---- ---- 479.00 -11.60 490.60 1825 ---- ---- ---- ---- 475.50 -11.60 487.10 1830 ---- ---- ---- ---- 471.90 -11.60 483.50 1835 ---- ---- ---- ---- 468.40 -11.60 480.00 1840 ---- ---- ---- ---- 464.90 -11.60 476.50 1845 ---- ---- ---- ---- 461.40 -11.60 473.00 1850 ---- ---- ---- ---- 457.90 -11.60 469.50 1855 ---- ---- ---- ---- 454.50 -11.60 466.10 1860 ---- ---- ---- ---- 451.00 -11.60 462.60 1865 ---- ---- ---- ---- 447.60 -11.60 459.20 1870 ---- ---- ---- ---- 444.20 -11.60 455.80 1875 ---- ---- ---- ---- 440.80 -11.60 452.40 1880 ---- ---- ---- ---- 437.50 -11.50 449.00 1885 ---- ---- ---- ---- 434.10 -11.60 445.70 1890 ---- ---- ---- ---- 430.80 -11.60 442.40 1895 ---- ---- ---- ---- 427.50 -11.60 439.10 1900 ---- ---- ---- ---- 424.30 -11.50 435.80 1905 ---- ---- ---- ---- 421.00 -11.60 432.60 1910 ---- ---- ---- ---- 417.80 -11.50 429.30 1915 ---- ---- ---- ---- 414.60 -11.50 426.10 1920 ---- ---- ---- ---- 411.50 -11.50 423.00 1925 ---- ---- ---- ---- 408.30 -11.50 419.80 1930 ---- ---- ---- ---- 405.20 -11.50 416.70 1935 ---- ---- ---- ---- 402.10 -11.50 413.60 1940 ---- ---- ---- ---- 399.10 -11.50 410.60 1945 ---- ---- ---- ---- 396.10 -11.40 407.50 1950 ---- ---- ---- ---- 393.10 -11.40 404.50 1955 ---- ---- ---- ---- 390.10 -11.50 401.60 1960 ---- ---- ---- ---- 387.20 -11.40 398.60 1965 ---- ---- ---- ---- 384.30 -11.40 395.70 1970 ---- ---- ---- ---- 381.50 -11.40 392.90 1975 ---- ---- ---- ---- 378.60 -11.40 390.00 1980 ---- ---- ---- ---- 375.90 -11.40 387.30 1985 ---- ---- ---- ---- 373.10 -11.40 384.50 1990 ---- ---- ---- ---- 370.40 -11.40 381.80 1995 ---- ---- ---- ---- 367.70 -11.40 379.10 2000 ---- ---- ---- ---- 365.10 -11.30 376.40 2005 ---- ---- ---- ---- 362.40 -11.40 373.80 2010 ---- ---- ---- ---- 359.90 -11.30 371.20 2015 ---- ---- ---- ---- 357.30 -11.30 368.60 2020 ---- ---- ---- ---- 354.80 -11.30 366.10 2025 ---- ---- ---- ---- 352.30 -11.30 363.60 2030 ---- ---- ---- ---- 349.90 -11.20 361.10 2035 ---- ---- ---- ---- 347.40 -11.30 358.70 2040 ---- ---- ---- ---- 345.00 -11.30 356.30 2045 ---- ---- ---- ---- 342.70 -11.20 353.90 2050 ---- ---- ---- ---- 340.30 -11.30 351.60 2055 ---- ---- ---- ---- 338.00 -11.30 349.30 2060 ---- ---- ---- ---- 335.80 -11.20 347.00 2065 ---- ---- ---- ---- 333.50 -11.20 344.70 2070 ---- ---- ---- ---- 331.30 -11.20 342.50 2075 ---- ---- ---- ---- 329.10 -11.10 340.20 2080 ---- ---- ---- ---- 326.90 -11.20 338.10 2085 ---- ---- ---- ---- 324.80 -11.10 335.90 2090 ---- ---- ---- ---- 322.70 -11.10 333.80 2095 ---- ---- ---- ---- 320.60 -11.10 331.70 2100 ---- ---- ---- ---- 318.50 -11.10 329.60 2105 ---- ---- ---- ---- 316.50 -11.00 327.50 2110 ---- ---- ---- ---- 314.50 -11.00 325.50 2115 ---- ---- ---- ---- 312.50 -11.00 323.50 2120 ---- ---- ---- ---- 310.50 -11.00 321.50 2125 ---- ---- ---- ---- 308.60 -11.00 319.60 2130 ---- ---- ---- ---- 306.70 -11.00 317.70 2135 ---- ---- ---- ---- 304.80 -11.00 315.80 2140 ---- ---- ---- ---- 303.00 -11.00 314.00 2145 ---- ---- ---- ---- 301.20 -10.90 312.10 2150 ---- ---- ---- ---- 299.40 -10.90 310.30 2155 ---- ---- ---- ---- 297.70 -10.90 308.60 2160 ---- ---- ---- ---- 296.00 -10.80 306.80 2165 ---- ---- ---- ---- 294.30 -10.80 305.10 2170 ---- ---- ---- ---- 292.60 -10.90 303.50 2175 ---- ---- ---- ---- 291.00 -10.80 301.80 2180 ---- ---- ---- ---- 289.40 -10.80 300.20 2185 ---- ---- ---- ---- 287.80 -10.80 298.60 2190 ---- ---- ---- ---- 286.30 -10.80 297.10 2195 ---- ---- ---- ---- 284.80 -10.80 295.60 2200 ---- ---- ---- ---- 283.30 -10.80 294.10 2205 ---- ---- ---- ---- 281.90 -10.70 292.60 2210 ---- ---- ---- ---- 280.50 -10.70 291.20 2215 ---- ---- ---- ---- 279.10 -10.70 289.80 2220 ---- ---- ---- ---- 277.70 -10.70 288.40 2225 ---- ---- ---- ---- 276.40 -10.60 287.00 2230 ---- ---- ---- ---- 275.10 -10.60 285.70 2235 ---- ---- ---- ---- 273.80 -10.60 284.40 2240 ---- ---- ---- ---- 272.60 -10.60 283.20 2245 ---- ---- ---- ---- 271.40 -10.50 281.90 2250 ---- ---- ---- ---- 270.20 -10.50 280.70 2255 ---- ---- ---- ---- 269.00 -10.50 279.50 2260 ---- ---- ---- ---- 267.80 -10.50 278.30 2265 ---- ---- ---- ---- 266.70 -10.50 277.20 2270 ---- ---- ---- ---- 265.60 -10.40 276.00 2275 ---- ---- ---- ---- 264.50 -10.40 274.90 2280 ---- ---- ---- ---- 263.40 -10.40 273.80 2285 ---- ---- ---- ---- 262.40 -10.40 272.80 2290 ---- ---- ---- ---- 261.30 -10.40 271.70 2295 ---- ---- ---- ---- 260.30 -10.40 270.70 2300 ---- ---- ---- ---- 259.30 -10.40 269.70 2305 ---- ---- ---- ---- 258.40 -10.30 268.70 2310 ---- ---- ---- ---- 257.40 -10.30 267.70 2315 ---- ---- ---- ---- 256.50 -10.30 266.80 2320 ---- ---- ---- ---- 255.60 -10.20 265.80 2325 ---- ---- ---- ---- 254.60 -10.30 264.90 2330 ---- ---- ---- ---- 253.70 -10.30 264.00 2335 ---- ---- ---- ---- 252.90 -10.20 263.10 2340 ---- ---- ---- ---- 252.00 -10.20 262.20 2345 ---- ---- ---- ---- 251.10 -10.20 261.30 2350 ---- ---- ---- ---- 250.30 -10.20 260.50 2355 ---- ---- ---- ---- 249.50 -10.10 259.60 2360 ---- ---- ---- ---- 248.70 -10.10 258.80 2365 ---- ---- ---- ---- 247.80 -10.20 258.00 2370 ---- ---- ---- ---- 247.00 -10.10 257.10 2375 ---- ---- ---- ---- 246.30 -10.00 256.30 2380 ---- ---- ---- ---- 245.50 -10.00 255.50 2385 ---- ---- ---- ---- 244.70 -10.00 254.70 2390 ---- ---- ---- ---- 243.90 -10.10 254.00 2395 ---- ---- ---- ---- 243.20 -10.00 253.20 2400 ---- ---- ---- ---- 242.40 -10.00 252.40 2405 ---- ---- ---- ---- 241.70 -10.00 251.70 2410 ---- ---- ---- ---- 241.00 -9.90 250.90 2415 ---- ---- ---- ---- 240.30 -9.90 250.20 2420 ---- ---- ---- ---- 239.60 -9.90 249.50 2425 ---- ---- ---- ---- 238.80 -9.90 248.70 2430 ---- ---- ---- ---- 238.20 -9.80 248.00 2440 ---- ---- ---- ---- 236.80 -9.80 246.60 2450 ---- ---- ---- ---- 235.50 -9.80 245.30 2460 ---- ---- ---- ---- 234.10 -9.80 243.90 2470 ---- ---- ---- ---- 232.90 -9.70 242.60 2475 ---- ---- ---- ---- 232.30 -9.70 242.00 2480 ---- ---- ---- ---- 231.60 -9.70 241.30 2490 ---- ---- ---- ---- 230.40 -9.70 240.10 2500 ---- ---- ---- ---- 229.20 -9.70 238.90 2510 ---- ---- ---- ---- 228.10 -9.60 237.70 2525 ---- ---- ---- ---- 226.40 -9.60 236.00 2550 ---- ---- ---- ---- 223.70 -9.50 233.20 2575 ---- ---- ---- ---- 221.20 -9.40 230.60 2600 ---- ---- ---- ---- 218.80 -9.40 228.20 2625 ---- ---- ---- ---- 216.60 -9.30 225.90 2650 ---- ---- ---- ---- 214.50 -9.20 223.70 2675 ---- ---- ---- ---- 212.50 -9.20 221.70 2700 ---- ---- ---- ---- 210.70 -9.10 219.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 824.40 -11.60 836.00 1425 ---- ---- ---- ---- 803.30 -11.60 814.90 1450 ---- ---- ---- ---- 782.40 -11.60 794.00 1475 ---- ---- ---- ---- 761.70 -11.60 773.30 1500 ---- ---- ---- ---- 741.30 -11.60 752.90 1525 ---- ---- ---- ---- 721.00 -11.60 732.60 1550 ---- ---- ---- ---- 700.90 -11.70 712.60 1575 ---- ---- ---- ---- 681.10 -11.60 692.70 1580 ---- ---- ---- ---- 677.10 -11.60 688.70 1590 ---- ---- ---- ---- 669.30 -11.60 680.90 1600 ---- ---- ---- ---- 661.40 -11.60 673.00 1610 ---- ---- ---- ---- 653.60 -11.60 665.20 1620 ---- ---- ---- ---- 645.80 -11.60 657.40 1625 ---- ---- ---- ---- 641.90 -11.70 653.60 1630 ---- ---- ---- ---- 638.10 -11.60 649.70 1640 ---- ---- ---- ---- 630.30 -11.70 642.00 1650 ---- ---- ---- ---- 622.70 -11.60 634.30 1660 ---- ---- ---- ---- 615.00 -11.60 626.60 1670 ---- ---- ---- ---- 607.40 -11.60 619.00 1675 ---- ---- ---- ---- 603.60 -11.60 615.20 1680 ---- ---- ---- ---- 599.80 -11.60 611.40 1685 ---- ---- ---- ---- 596.00 -11.60 607.60 1690 ---- ---- ---- ---- 592.20 -11.70 603.90 1695 ---- ---- ---- ---- 588.50 -11.60 600.10 1700 ---- ---- ---- ---- 584.70 -11.60 596.30 1705 ---- ---- ---- ---- 580.90 -11.70 592.60 1710 ---- ---- ---- ---- 577.20 -11.60 588.80 1715 ---- ---- ---- ---- 573.50 -11.60 585.10 1720 ---- ---- ---- ---- 569.70 -11.70 581.40 1725 ---- ---- ---- ---- 566.00 -11.60 577.60 1730 ---- ---- ---- ---- 562.30 -11.60 573.90 1735 ---- ---- ---- ---- 558.60 -11.60 570.20 1740 ---- ---- ---- ---- 554.90 -11.60 566.50 1745 ---- ---- ---- ---- 551.20 -11.60 562.80 1750 ---- ---- ---- ---- 547.50 -11.60 559.10 1755 ---- ---- ---- ---- 543.80 -11.70 555.50 1760 ---- ---- ---- ---- 540.20 -11.60 551.80 1765 ---- ---- ---- ---- 536.50 -11.60 548.10 1770 ---- ---- ---- ---- 532.90 -11.60 544.50 1775 ---- ---- ---- ---- 529.20 -11.70 540.90 1780 ---- ---- ---- ---- 525.60 -11.60 537.20 1785 ---- ---- ---- ---- 522.00 -11.60 533.60 1790 ---- ---- ---- ---- 518.30 -11.70 530.00 1795 ---- ---- ---- ---- 514.70 -11.70 526.40 1800 ---- ---- ---- ---- 511.10 -11.70 522.80 1805 ---- ---- ---- ---- 507.50 -11.70 519.20 1810 ---- ---- ---- ---- 504.00 -11.60 515.60 1815 ---- ---- ---- ---- 500.40 -11.60 512.00 1820 ---- ---- ---- ---- 496.80 -11.70 508.50 1825 ---- ---- ---- ---- 493.30 -11.60 504.90 1830 ---- ---- ---- ---- 489.80 -11.60 501.40 1835 ---- ---- ---- ---- 486.20 -11.70 497.90 1840 ---- ---- ---- ---- 482.70 -11.70 494.40 1845 ---- ---- ---- ---- 479.30 -11.60 490.90 1850 ---- ---- ---- ---- 475.80 -11.60 487.40 1855 ---- ---- ---- ---- 472.30 -11.60 483.90 1860 ---- ---- ---- ---- 468.90 -11.60 480.50 1865 ---- ---- ---- ---- 465.50 -11.60 477.10 1870 ---- ---- ---- ---- 462.10 -11.60 473.70 1875 ---- ---- ---- ---- 458.70 -11.60 470.30 1880 ---- ---- ---- ---- 455.30 -11.60 466.90 1885 ---- ---- ---- ---- 452.00 -11.60 463.60 1890 ---- ---- ---- ---- 448.70 -11.50 460.20 1895 ---- ---- ---- ---- 445.40 -11.50 456.90 1900 ---- ---- ---- ---- 442.10 -11.60 453.70 1905 ---- ---- ---- ---- 438.80 -11.60 450.40 1910 ---- ---- ---- ---- 435.60 -11.60 447.20 1915 ---- ---- ---- ---- 432.40 -11.50 443.90 1920 ---- ---- ---- ---- 429.20 -11.60 440.80 1925 ---- ---- ---- ---- 426.10 -11.50 437.60 1930 ---- ---- ---- ---- 422.90 -11.60 434.50 1935 ---- ---- ---- ---- 419.80 -11.60 431.40 1940 ---- ---- ---- ---- 416.80 -11.50 428.30 1945 ---- ---- ---- ---- 413.70 -11.50 425.20 1950 ---- ---- ---- ---- 410.70 -11.50 422.20 1955 ---- ---- ---- ---- 407.70 -11.50 419.20 1960 ---- ---- ---- ---- 404.80 -11.50 416.30 1965 ---- ---- ---- ---- 401.90 -11.50 413.40 1970 ---- ---- ---- ---- 399.00 -11.50 410.50 1975 ---- ---- ---- ---- 396.10 -11.50 407.60 1980 ---- ---- ---- ---- 393.30 -11.50 404.80 1985 ---- ---- ---- ---- 390.60 -11.40 402.00 1990 ---- ---- ---- ---- 387.80 -11.50 399.30 1995 ---- ---- ---- ---- 385.10 -11.40 396.50 2000 ---- ---- ---- ---- 382.40 -11.50 393.90 2005 ---- ---- ---- ---- 379.80 -11.40 391.20 2010 ---- ---- ---- ---- 377.20 -11.40 388.60 2015 ---- ---- ---- ---- 374.60 -11.40 386.00 2020 ---- ---- ---- ---- 372.10 -11.40 383.50 2025 ---- ---- ---- ---- 369.60 -11.40 381.00 2030 ---- ---- ---- ---- 367.10 -11.40 378.50 2035 ---- ---- ---- ---- 364.70 -11.30 376.00 2040 ---- ---- ---- ---- 362.30 -11.30 373.60 2045 ---- ---- ---- ---- 359.90 -11.30 371.20 2050 ---- ---- ---- ---- 357.50 -11.40 368.90 2055 ---- ---- ---- ---- 355.20 -11.30 366.50 2060 ---- ---- ---- ---- 352.90 -11.30 364.20 2065 ---- ---- ---- ---- 350.70 -11.30 362.00 2070 ---- ---- ---- ---- 348.40 -11.30 359.70 2075 ---- ---- ---- ---- 346.20 -11.30 357.50 2080 ---- ---- ---- ---- 344.10 -11.20 355.30 2085 ---- ---- ---- ---- 341.90 -11.20 353.10 2090 ---- ---- ---- ---- 339.80 -11.20 351.00 2095 ---- ---- ---- ---- 337.70 -11.20 348.90 2100 ---- ---- ---- ---- 335.60 -11.20 346.80 2105 ---- ---- ---- ---- 333.60 -11.10 344.70 2110 ---- ---- ---- ---- 331.60 -11.10 342.70 2115 ---- ---- ---- ---- 329.60 -11.10 340.70 2120 ---- ---- ---- ---- 327.60 -11.10 338.70 2125 ---- ---- ---- ---- 325.70 -11.10 336.80 2130 ---- ---- ---- ---- 323.80 -11.10 334.90 2135 ---- ---- ---- ---- 321.90 -11.10 333.00 2140 ---- ---- ---- ---- 320.00 -11.10 331.10 2145 ---- ---- ---- ---- 318.20 -11.10 329.30 2150 ---- ---- ---- ---- 316.40 -11.10 327.50 2155 ---- ---- ---- ---- 314.70 -11.00 325.70 2160 ---- ---- ---- ---- 312.90 -11.00 323.90 2165 ---- ---- ---- ---- 311.20 -11.00 322.20 2170 ---- ---- ---- ---- 309.60 -10.90 320.50 2175 ---- ---- ---- ---- 307.90 -11.00 318.90 2180 ---- ---- ---- ---- 306.30 -11.00 317.30 2185 ---- ---- ---- ---- 304.70 -11.00 315.70 2190 ---- ---- ---- ---- 303.20 -10.90 314.10 2195 ---- ---- ---- ---- 301.70 -10.90 312.60 2200 ---- ---- ---- ---- 300.20 -10.90 311.10 2205 ---- ---- ---- ---- 298.70 -10.90 309.60 2210 ---- ---- ---- ---- 297.30 -10.90 308.20 2215 ---- ---- ---- ---- 295.90 -10.80 306.70 2220 ---- ---- ---- ---- 294.50 -10.90 305.40 2225 ---- ---- ---- ---- 293.20 -10.80 304.00 2230 ---- ---- ---- ---- 291.90 -10.80 302.70 2235 ---- ---- ---- ---- 290.60 -10.80 301.40 2240 ---- ---- ---- ---- 289.40 -10.70 300.10 2245 ---- ---- ---- ---- 288.10 -10.80 298.90 2250 ---- ---- ---- ---- 286.90 -10.70 297.60 2255 ---- ---- ---- ---- 285.80 -10.70 296.50 2260 ---- ---- ---- ---- 284.60 -10.70 295.30 2265 ---- ---- ---- ---- 283.50 -10.60 294.10 2270 ---- ---- ---- ---- 282.40 -10.60 293.00 2275 ---- ---- ---- ---- 281.30 -10.60 291.90 2280 ---- ---- ---- ---- 280.20 -10.60 290.80 2285 ---- ---- ---- ---- 279.20 -10.60 289.80 2290 ---- ---- ---- ---- 278.20 -10.50 288.70 2295 ---- ---- ---- ---- 277.20 -10.50 287.70 2300 ---- ---- ---- ---- 276.20 -10.50 286.70 2305 ---- ---- ---- ---- 275.20 -10.60 285.80 2310 ---- ---- ---- ---- 274.30 -10.50 284.80 2315 ---- ---- ---- ---- 273.40 -10.50 283.90 2320 ---- ---- ---- ---- 272.50 -10.40 282.90 2325 ---- ---- ---- ---- 271.60 -10.40 282.00 2330 ---- ---- ---- ---- 270.70 -10.40 281.10 2335 ---- ---- ---- ---- 269.80 -10.40 280.20 2340 ---- ---- ---- ---- 269.00 -10.40 279.40 2345 ---- ---- ---- ---- 268.20 -10.30 278.50 2350 ---- ---- ---- ---- 267.30 -10.40 277.70 2355 ---- ---- ---- ---- 266.50 -10.40 276.90 2360 ---- ---- ---- ---- 265.70 -10.40 276.10 2365 ---- ---- ---- ---- 265.00 -10.30 275.30 2370 ---- ---- ---- ---- 264.20 -10.30 274.50 2375 ---- ---- ---- ---- 263.40 -10.30 273.70 2380 ---- ---- ---- ---- 262.70 -10.20 272.90 2385 ---- ---- ---- ---- 261.90 -10.30 272.20 2390 ---- ---- ---- ---- 261.20 -10.20 271.40 2395 ---- ---- ---- ---- 260.50 -10.20 270.70 2400 ---- ---- ---- ---- 259.70 -10.20 269.90 2405 ---- ---- ---- ---- 259.00 -10.20 269.20 2410 ---- ---- ---- ---- 258.30 -10.20 268.50 2415 ---- ---- ---- ---- 257.60 -10.20 267.80 2420 ---- ---- ---- ---- 256.90 -10.20 267.10 2425 ---- ---- ---- ---- 256.30 -10.10 266.40 2430 ---- ---- ---- ---- 255.60 -10.10 265.70 2440 ---- ---- ---- ---- 254.30 -10.10 264.40 2450 ---- ---- ---- ---- 253.00 -10.10 263.10 2460 ---- ---- ---- ---- 251.80 -10.00 261.80 2470 ---- ---- ---- ---- 250.50 -10.00 260.50 2475 ---- ---- ---- ---- 249.90 -10.00 259.90 2480 ---- ---- ---- ---- 249.30 -10.00 259.30 2490 ---- ---- ---- ---- 248.20 -9.90 258.10 2500 ---- ---- ---- ---- 247.00 -9.90 256.90 2510 ---- ---- ---- ---- 245.90 -9.90 255.80 2520 ---- ---- ---- ---- 244.90 -9.80 254.70 2525 ---- ---- ---- ---- 244.30 -9.80 254.10 2550 ---- ---- ---- ---- 241.80 -9.70 251.50 2575 ---- ---- ---- ---- 239.40 -9.60 249.00 2600 ---- ---- ---- ---- 237.10 -9.60 246.70 2625 ---- ---- ---- ---- 235.00 -9.60 244.60 2650 ---- ---- ---- ---- 233.00 -9.50 242.50 2675 ---- ---- ---- ---- 231.20 -9.40 240.60 2700 ---- ---- ---- ---- 229.40 -9.40 238.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 665.50 -11.60 677.10 1650 ---- ---- ---- ---- 646.30 -11.60 657.90 1675 ---- ---- ---- ---- 627.40 -11.60 639.00 1700 ---- ---- ---- ---- 608.60 -11.60 620.20 1725 ---- ---- ---- ---- 590.00 -11.60 601.60 1750 ---- ---- ---- ---- 571.60 -11.60 583.20 1775 ---- ---- ---- ---- 553.40 -11.60 565.00 1800 ---- ---- ---- ---- 535.40 -11.60 547.00 1820 ---- ---- ---- ---- 521.10 -11.60 532.70 1825 ---- ---- ---- ---- 517.50 -11.70 529.20 1830 ---- ---- ---- ---- 514.00 -11.60 525.60 1840 ---- ---- ---- ---- 506.90 -11.70 518.60 1850 ---- ---- ---- ---- 499.90 -11.70 511.60 1860 ---- ---- ---- ---- 493.00 -11.60 504.60 1870 ---- ---- ---- ---- 486.10 -11.60 497.70 1875 ---- ---- ---- ---- 482.70 -11.60 494.30 1880 ---- ---- ---- ---- 479.30 -11.60 490.90 1890 ---- ---- ---- ---- 472.60 -11.60 484.20 1900 ---- ---- ---- ---- 465.90 -11.60 477.50 1910 ---- ---- ---- ---- 459.30 -11.60 470.90 1915 ---- ---- ---- ---- 456.00 -11.60 467.60 1920 ---- ---- ---- ---- 452.80 -11.60 464.40 1925 ---- ---- ---- ---- 449.60 -11.60 461.20 1930 ---- ---- ---- ---- 446.40 -11.60 458.00 1935 ---- ---- ---- ---- 443.20 -11.60 454.80 1940 ---- ---- ---- ---- 440.10 -11.60 451.70 1945 ---- ---- ---- ---- 437.00 -11.50 448.50 1950 ---- ---- ---- ---- 433.90 -11.50 445.40 1955 ---- ---- ---- ---- 430.80 -11.60 442.40 1960 ---- ---- ---- ---- 427.80 -11.50 439.30 1965 ---- ---- ---- ---- 424.80 -11.50 436.30 1970 ---- ---- ---- ---- 421.80 -11.60 433.40 1975 ---- ---- ---- ---- 418.90 -11.50 430.40 1980 ---- ---- ---- ---- 416.00 -11.50 427.50 1985 ---- ---- ---- ---- 413.10 -11.50 424.60 1990 ---- ---- ---- ---- 410.30 -11.50 421.80 1995 ---- ---- ---- ---- 407.50 -11.50 419.00 2000 ---- ---- ---- ---- 404.70 -11.50 416.20 2005 ---- ---- ---- ---- 402.00 -11.50 413.50 2010 ---- ---- ---- ---- 399.30 -11.50 410.80 2015 ---- ---- ---- ---- 396.60 -11.50 408.10 2020 ---- ---- ---- ---- 394.00 -11.50 405.50 2025 ---- ---- ---- ---- 391.40 -11.50 402.90 2030 ---- ---- ---- ---- 388.80 -11.50 400.30 2035 ---- ---- ---- ---- 386.30 -11.50 397.80 2040 ---- ---- ---- ---- 383.80 -11.50 395.30 2045 ---- ---- ---- ---- 381.40 -11.40 392.80 2050 ---- ---- ---- ---- 378.90 -11.50 390.40 2055 ---- ---- ---- ---- 376.50 -11.50 388.00 2060 ---- ---- ---- ---- 374.20 -11.40 385.60 2065 ---- ---- ---- ---- 371.90 -11.40 383.30 2070 ---- ---- ---- ---- 369.60 -11.40 381.00 2075 ---- ---- ---- ---- 367.30 -11.40 378.70 2080 ---- ---- ---- ---- 365.10 -11.30 376.40 2085 ---- ---- ---- ---- 362.80 -11.40 374.20 2090 ---- ---- ---- ---- 360.70 -11.30 372.00 2095 ---- ---- ---- ---- 358.50 -11.30 369.80 2100 ---- ---- ---- ---- 356.40 -11.30 367.70 2105 ---- ---- ---- ---- 354.30 -11.30 365.60 2110 ---- ---- ---- ---- 352.20 -11.30 363.50 2115 ---- ---- ---- ---- 350.10 -11.30 361.40 2120 ---- ---- ---- ---- 348.10 -11.30 359.40 2125 ---- ---- ---- ---- 346.10 -11.30 357.40 2130 ---- ---- ---- ---- 344.20 -11.20 355.40 2135 ---- ---- ---- ---- 342.20 -11.30 353.50 2140 ---- ---- ---- ---- 340.30 -11.20 351.50 2145 ---- ---- ---- ---- 338.40 -11.20 349.60 2150 ---- ---- ---- ---- 336.60 -11.20 347.80 2155 ---- ---- ---- ---- 334.70 -11.20 345.90 2160 ---- ---- ---- ---- 332.90 -11.20 344.10 2165 ---- ---- ---- ---- 331.20 -11.10 342.30 2170 ---- ---- ---- ---- 329.40 -11.20 340.60 2175 ---- ---- ---- ---- 327.70 -11.10 338.80 2180 ---- ---- ---- ---- 326.00 -11.10 337.10 2185 ---- ---- ---- ---- 324.40 -11.10 335.50 2190 ---- ---- ---- ---- 322.80 -11.00 333.80 2195 ---- ---- ---- ---- 321.20 -11.00 332.20 2200 ---- ---- ---- ---- 319.60 -11.10 330.70 2205 ---- ---- ---- ---- 318.10 -11.00 329.10 2210 ---- ---- ---- ---- 316.60 -11.00 327.60 2215 ---- ---- ---- ---- 315.10 -11.00 326.10 2220 ---- ---- ---- ---- 313.70 -11.00 324.70 2225 ---- ---- ---- ---- 312.30 -11.00 323.30 2230 ---- ---- ---- ---- 310.90 -11.00 321.90 2235 ---- ---- ---- ---- 309.60 -10.90 320.50 2240 ---- ---- ---- ---- 308.30 -10.90 319.20 2245 ---- ---- ---- ---- 307.00 -10.90 317.90 2250 ---- ---- ---- ---- 305.70 -10.90 316.60 2255 ---- ---- ---- ---- 304.50 -10.90 315.40 2260 ---- ---- ---- ---- 303.30 -10.90 314.20 2265 ---- ---- ---- ---- 302.10 -10.90 313.00 2270 ---- ---- ---- ---- 301.00 -10.80 311.80 2275 ---- ---- ---- ---- 299.90 -10.80 310.70 2280 ---- ---- ---- ---- 298.80 -10.80 309.60 2285 ---- ---- ---- ---- 297.70 -10.80 308.50 2290 ---- ---- ---- ---- 296.60 -10.80 307.40 2295 ---- ---- ---- ---- 295.60 -10.80 306.40 2300 ---- ---- ---- ---- 294.60 -10.70 305.30 2305 ---- ---- ---- ---- 293.60 -10.70 304.30 2310 ---- ---- ---- ---- 292.70 -10.70 303.40 2315 ---- ---- ---- ---- 291.70 -10.70 302.40 2320 ---- ---- ---- ---- 290.80 -10.70 301.50 2325 ---- ---- ---- ---- 289.90 -10.60 300.50 2330 ---- ---- ---- ---- 289.00 -10.60 299.60 2335 ---- ---- ---- ---- 288.10 -10.70 298.80 2340 ---- ---- ---- ---- 287.30 -10.60 297.90 2345 ---- ---- ---- ---- 286.40 -10.60 297.00 2350 ---- ---- ---- ---- 285.60 -10.60 296.20 2355 ---- ---- ---- ---- 284.80 -10.60 295.40 2360 ---- ---- ---- ---- 284.00 -10.60 294.60 2365 ---- ---- ---- ---- 283.20 -10.60 293.80 2370 ---- ---- ---- ---- 282.50 -10.50 293.00 2375 ---- ---- ---- ---- 281.70 -10.50 292.20 2380 ---- ---- ---- ---- 281.00 -10.50 291.50 2385 ---- ---- ---- ---- 280.20 -10.50 290.70 2390 ---- ---- ---- ---- 279.50 -10.50 290.00 2395 ---- ---- ---- ---- 278.80 -10.40 289.20 2400 ---- ---- ---- ---- 278.10 -10.40 288.50 2405 ---- ---- ---- ---- 277.40 -10.40 287.80 2410 ---- ---- ---- ---- 276.70 -10.40 287.10 2415 ---- ---- ---- ---- 276.00 -10.40 286.40 2420 ---- ---- ---- ---- 275.40 -10.30 285.70 2425 ---- ---- ---- ---- 274.70 -10.40 285.10 2430 ---- ---- ---- ---- 274.10 -10.30 284.40 2435 ---- ---- ---- ---- 273.40 -10.30 283.70 2440 ---- ---- ---- ---- 272.80 -10.30 283.10 2450 ---- ---- ---- ---- 271.50 -10.30 281.80 2460 ---- ---- ---- ---- 270.30 -10.30 280.60 2470 ---- ---- ---- ---- 269.10 -10.30 279.40 2475 ---- ---- ---- ---- 268.50 -10.30 278.80 2480 ---- ---- ---- ---- 268.00 -10.20 278.20 2490 ---- ---- ---- ---- 266.80 -10.20 277.00 2500 ---- ---- ---- ---- 265.70 -10.20 275.90 2510 ---- ---- ---- ---- 264.70 -10.10 274.80 2520 ---- ---- ---- ---- 263.60 -10.10 273.70 2525 ---- ---- ---- ---- 263.10 -10.10 273.20 2530 ---- ---- ---- ---- 262.60 -10.10 272.70 2540 ---- ---- ---- ---- 261.60 -10.00 271.60 2550 ---- ---- ---- ---- 260.60 -10.00 270.60 2575 ---- ---- ---- ---- 258.30 -10.00 268.30 2600 ---- ---- ---- ---- 256.10 -9.90 266.00 2625 ---- ---- ---- ---- 254.10 -9.80 263.90 2650 ---- ---- ---- ---- 252.20 -9.80 262.00 2675 ---- ---- ---- ---- 250.50 -9.70 260.20 2700 ---- ---- ---- ---- 248.80 -9.70 258.50 2725 ---- ---- ---- ---- 247.30 -9.60 256.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41479 22939 445225 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 .10 .10 .10 .10 UNCH 2 .10 217 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 ---- ---- ---- ---- .10 UNCH .10 454 1575 ---- ---- ---- ---- .10 UNCH .10 641 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 ---- ---- ---- ---- .10 UNCH .10 63 1590 ---- ---- ---- ---- .10 UNCH .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 ---- ---- ---- ---- .10 UNCH 4 .10 84 6307 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 .10 .10 .10 .10 .10 UNCH 21 .10 1 55 1615 ---- ---- ---- ---- .10 UNCH .10 105 1620 .10 .10 .10 .10 .10 UNCH 14 .10 389 1625 ---- ---- ---- ---- .10 UNCH .10 262 1630 ---- ---- ---- ---- .10 UNCH 3 .10 1 571 1635 ---- ---- ---- ---- .10 UNCH 10 .10 350 1640 ---- ---- ---- ---- .10 UNCH .10 554 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 ---- ---- ---- ---- .10 UNCH 4 .10 2 3671 1655 ---- ---- ---- ---- .10 UNCH .10 26 122 1660 ---- ---- ---- ---- .10 UNCH .10 3 46 1665 ---- ---- .10A .10A .10 -.10 .20 3 156 1670 ---- ---- .10A .10A .10 -.10 .20 132 1675 ---- ---- .10A .10A .10 -.10 .20 618 1680 ---- ---- .10A .10A .10 -.10 .20 7 1083 1685 .10 .10 .10 .10 .10 -.10 17 .20 130 1690 .10 .10 .10 .10 .10 -.10 6 .20 1071 1695 ---- ---- .10A .10A .10 -.10 .20 11 117 1700 .20 .20 .10A .20 .10 -.10 42 .20 297 3070 1705 ---- ---- .10A .10A .10 -.10 2 .20 24 109 1710 .10 .10 .10 .10 .10 -.10 7 .20 280 234 1715 .10 .20 .10 .20 .10 -.10 13 .20 1 118 1720 ---- ---- ---- ---- .20 UNCH 12 .20 340 1725 .10 .20B .10 .20B .20 UNCH 58 .20 38 4809 1730 .10 .20B .10 .20B .20 UNCH 26 .20 45 1735 ---- ---- .20A .20A .20 -.10 .30 89 1740 ---- ---- .20A .20A .20 -.10 2 .30 308 1745 ---- ---- .20A .20A .30 UNCH .30 1 420 1750 .20 .20 .20 .20 .30 UNCH 86 .30 45 1849 1755 .30 .30 .20A .30 .30 UNCH 1 .30 235 1760 .40 .40 .20A .40 .40 UNCH 3 .40 14 230 1765 .30 .30 .20A .30 .40 UNCH 2 .40 6 84 1770 .40 .50 .20A .50 .40 UNCH 38 .40 86 449 1775 ---- ---- .30A .30A .50 UNCH 65 .50 53 1335 1780 .30 .60 .30 .60 .50 -.10 50 .60 184 183 1785 .20 .60B .20 .60B .50 -.10 10 .60 3 221 1790 .40 .70 .30 .70 .60 -.10 5 .70 4 126 1795 ---- ---- .40A .40A .70 -.10 .80 1 75 1800 .40 .90 .40 .80 .80 -.10 577 .90 361 6171 1805 ---- ---- .40A .40A .90 -.10 1.00 16 87 1810 1.10 1.10 .50A 1.10 1.00 -.10 1 1.10 828 1706 1815 .50 1.30B .50 1.30B 1.10 -.10 2 1.20 4 396 1820 1.20 1.50 .60A 1.50 1.30 -.10 15 1.40 7 463 1825 1.30 1.80 .70A 1.80 1.60 UNCH 100 1.60 43 845 1830 .80 2.10B .70 1.50A 1.90 +.10 43 1.80 29 365 1835 .90 2.40B .80A 2.40B 2.20 +.10 7 2.10 62 192 1840 .90 2.80 .90 2.80 2.50 +.10 76 2.40 9 483 1845 1.30 3.30B 1.00 2.70A 2.90 +.20 14 2.70 5 439 1850 1.40 3.90 1.10 3.80 3.40 +.30 3125 3.10 4917 5153 1855 1.50 4.40B 1.40A 4.40B 3.90 +.40 18 3.50 18 543 1860 1.60 5.20 1.60 5.00A 4.60 +.50 112 4.10 18 312 1865 1.80 5.90B 1.80 3.90A 5.30 +.70 16 4.60 8 244 1870 2.00 6.70B 2.00 5.60A 5.90 +.60 409 5.30 523 1225 1875 2.90 7.60B 2.40A 7.60B 6.80 +.80 1636 6.00 266 3456 1880 2.90 8.70B 2.70A 8.20 7.80 +1.00 325 6.80 121 559 1885 6.10 9.90B 3.10A 7.90A 8.90 +1.20 240 7.70 49 1128 1890 4.30 11.20B 3.50A 11.20B 10.10 +1.40 17 8.70 334 409 1895 4.00 12.70B 4.00 12.20B 11.40 +1.60 29 9.80 273 396 1900 6.00 14.30B 4.60A 14.10B 12.90 +1.90 2599 11.00 1346 3456 1905 9.20 16.10B 5.20A 16.10B 14.60 +2.30 59 12.30 100 356 1910 7.30 18.00B 6.00A 17.30A 16.40 +2.60 141 13.80 144 1035 1915 8.30 20.10B 6.80A 20.10B 18.30 +2.90 63 15.40 56 213 1920 8.90 22.40 7.70A 19.50A 20.30 +3.20 247 17.10 178 723 1925 9.40 24.80B 8.70A 23.80A 22.60 +3.60 567 19.00 63 985 1930 11.60 27.30B 9.90A 26.80 25.10 +4.00 151 21.10 144 209 1935 12.60 30.10B 11.10A 30.10B 27.50 +4.20 156 23.30 175 265 1940 14.10 33.00B 12.50A 28.40A 30.30 +4.70 458 25.60 71 431 1945 18.10 36.10B 14.00A 36.10B 33.30 +5.20 108 28.10 482 487 1950 18.80 39.40B 15.80A 35.20A 36.30 +5.60 474 30.70 73 399 1955 19.80 42.80B 17.70A 42.80B 39.60 +6.00 18 33.60 44 82 1960 23.10 46.30B 19.80A 46.30B 43.00 +6.40 103 36.60 314 322 1965 25.40 50.00B 21.90A 45.20A 46.50 +6.70 91 39.80 87 63 1970 25.60 53.80B 24.20A 53.80B 50.20 +7.20 31 43.00 35 70 1975 29.90 57.70B 26.80A 33.10A 54.00 +7.60 404 46.40 58 159 1980 31.10 61.70B 29.50A 61.70B 58.00 +8.00 15 50.00 16 1985 57.40 65.90B 32.30A 65.90B 61.90 +8.20 2 53.70 19 1990 64.20 70.10B 35.30A 70.10B 66.10 +8.60 1 57.50 18 22 1995 ---- 74.40B 38.40A 38.40A 70.30 +8.90 1 61.40 1 26 2000 43.80 78.80B 41.70A 78.80B 74.60 +9.20 3 65.40 35 154 2005 ---- 83.30B 45.10A 45.10A 79.00 +9.40 1 69.60 22 2010 76.90 87.80B 48.60A 87.80B 83.40 +9.60 2 73.80 19 2015 ---- 92.40B 52.30A 52.30A 88.00 +10.00 78.00 1 15 2020 68.80 96.50B 56.10A 96.50B 92.50 +10.10 2 82.40 11 2025 ---- 101.70B 60.00A 60.00A 97.10 +10.30 86.80 3 29 2030 ---- 105.80B 64.00A 64.00A 101.80 +10.50 91.30 1 5 2035 ---- 110.60B 68.10A 68.10A 106.50 +10.60 95.90 4 4 2040 ---- 115.40B 72.20A 72.20A 111.30 +10.80 100.50 1 7 2045 ---- 120.10B 76.50A 76.50A 116.10 +11.00 105.10 1 6 2050 118.90 125.50B 80.90A 118.20A 120.80 +11.00 2 109.80 56 2055 ---- 129.80B 85.30A 85.30A 125.60 +11.10 114.50 1 11 2060 95.80 134.70B 89.80A 97.40A 130.50 +11.20 3 119.30 2 2065 100.40 139.50B 94.30A 139.50B 135.40 +11.30 1 124.10 2070 ---- 144.40B 98.90A 98.90A 140.30 +11.40 128.90 2075 111.80 149.90B 103.50A 111.30A 145.10 +11.40 2 133.70 1 15 2080 ---- 154.30B 109.00A 109.00A 149.90 +11.40 138.50 1 2085 ---- 159.20B 113.70A 113.70A 154.80 +11.40 143.40 2090 ---- 164.10B 118.40A 118.40A 159.80 +11.60 148.20 2095 ---- 169.00B 123.20A 123.20A 164.80 +11.70 153.10 1 2100 134.10 174.50B 127.20A 167.80A 169.70 +11.70 2 158.00 2 5 2105 ---- 178.90B 132.80A 132.80A 174.70 +11.70 163.00 2110 ---- 183.90B 137.70A 137.70A 179.60 +11.70 167.90 2115 ---- 188.80B 142.50A 142.50A 184.50 +11.70 172.80 2120 ---- 193.80B 147.40A 147.40A 189.50 +11.70 177.80 2125 156.10 199.30B 151.50A 159.80A 194.50 +11.80 3 182.70 1 3 2130 ---- 203.70B 157.20A 157.20A 199.40 +11.70 187.70 2135 ---- 208.70B 162.10A 162.10A 204.40 +11.80 192.60 2140 ---- 213.70B 167.00A 167.00A 209.40 +11.80 197.60 2145 ---- 218.70B 172.00A 172.00A 214.30 +11.80 202.50 2150 185.00 224.20B 176.10A 184.40A 219.30 +11.80 1 207.50 6 14 2155 ---- 228.60B 181.80A 181.80A 224.30 +11.90 212.40 2160 ---- 233.60B 186.80A 186.80A 229.30 +11.90 217.40 2165 ---- 238.60B 191.70A 191.70A 234.30 +11.90 222.40 2170 ---- 243.50B 196.70A 196.70A 239.30 +11.90 227.40 2175 ---- 249.20B 200.80A 200.80A 244.30 +12.00 232.30 7 2180 ---- 253.50B 206.60A 206.60A 249.30 +12.00 237.30 2185 ---- 258.50B 211.60A 211.60A 254.20 +11.90 242.30 2190 ---- 263.50B 216.60A 216.60A 259.20 +11.90 247.30 2195 ---- 268.50B 221.50A 221.50A 264.20 +11.90 252.30 2200 ---- 273.50B 225.70A 225.70A 269.20 +11.90 257.30 8 2205 ---- 278.50B 231.50A 231.50A 274.20 +12.00 262.20 2210 ---- 283.50B 236.50A 236.50A 279.20 +12.00 267.20 2215 ---- 288.30B 243.60A 243.60A 284.20 +12.00 272.20 2220 ---- 293.30B 248.70A 248.70A 289.20 +12.00 277.20 2225 ---- 298.30B 250.50A 250.50A 294.20 +12.00 282.20 2230 ---- 303.30B 258.70A 258.70A 299.20 +12.00 287.20 2235 ---- 308.20B 263.60A 263.60A 304.20 +12.00 292.20 2240 ---- 313.20B 268.60A 268.60A 309.20 +12.00 297.20 2245 ---- 318.20B 273.60A 273.60A 314.20 +12.00 302.20 2250 ---- 323.40B 275.50A 275.50A 319.20 +12.00 307.20 2255 ---- 328.20B 283.60A 283.60A 324.20 +12.00 312.20 2260 ---- 333.20B 288.60A 288.60A 329.20 +12.00 317.20 2265 ---- 338.20B 293.60A 293.60A 334.20 +12.00 322.20 2270 ---- 343.20B 298.60A 298.60A 339.20 +12.00 327.20 2275 ---- 348.20B 303.70A 303.70A 344.20 +12.00 332.20 2280 ---- 353.20B 308.60A 308.60A 349.20 +12.00 337.20 2290 ---- 363.20B 318.60A 318.60A 359.20 +12.00 347.20 2300 ---- 373.50B 328.60A 328.60A 369.20 +12.00 357.20 2305 ---- 378.20B 333.60A 333.60A 374.20 +12.00 362.20 2310 ---- 383.20B 338.60A 338.60A 379.20 +12.00 367.20 2320 ---- 393.20B 348.50A 348.50A 389.20 +12.00 377.20 2325 ---- 398.20B 353.70A 353.70A 394.20 +12.00 382.20 2330 ---- 403.20B 358.60A 358.60A 399.20 +12.00 387.20 2340 ---- 413.20B 368.50A 368.50A 409.20 +12.00 397.20 2350 ---- 423.50B 378.60A 378.60A 419.20 +12.00 407.20 2360 ---- 433.20B 388.50A 388.50A 429.20 +12.00 417.20 2370 ---- 443.20B 398.60A 398.60A 439.20 +12.00 427.20 2375 ---- 448.20B 403.60A 403.60A 444.20 +12.00 432.20 2400 ---- 473.50B 428.50A 428.50A 469.20 +12.00 457.20 4 2425 ---- 498.20B 453.60A 453.60A 494.20 +12.00 482.20 2450 ---- 523.50B 478.50A 478.50A 519.20 +12.00 507.20 2475 ---- 548.20B 503.50A 503.50A 544.20 +12.00 532.20 2500 ---- 573.50B 528.60A 528.60A 569.20 +12.00 557.20 2525 ---- 598.20B 553.60A 553.60A 594.20 +12.00 582.20 2550 ---- 623.50B 578.50A 578.50A 619.20 +12.00 607.20 2600 ---- 673.50B 628.50A 628.50A 669.20 +12.00 657.20 2650 ---- 723.50B 678.50A 678.50A 719.20 +12.00 707.20 2700 ---- 773.40B 728.50A 728.50A 769.20 +12.00 757.20 2750 ---- 823.50B 778.50A 778.50A 819.20 +12.00 807.20 2800 ---- 873.50B 828.50A 828.50A 869.20 +12.00 857.20 2850 ---- 923.50B 878.50A 878.50A 919.20 +12.00 907.20 2900 ---- 973.50B 928.50A 928.50A 969.20 +12.00 957.20 2950 ---- 1023.50B 978.50A 978.50A 1019.20 +12.00 1007.20 3000 ---- 1073.50B 1028.50A 1028.50A 1069.20 +12.00 1057.20 3600 ---- 1673.50B 1628.50A 1628.50A 1669.20 +12.00 1657.20 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 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 300 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 ---- ---- ---- ---- .10 UNCH 5 .10 5 93 1460 ---- ---- ---- ---- .10 UNCH .10 1 130 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 95 1475 ---- ---- ---- ---- .10 UNCH .10 563 1480 .10 .10 .10 .10 .10 UNCH 1 .10 115 1485 ---- ---- .10A .10A .10 -.10 .20 33 1490 ---- ---- ---- ---- .10 -.10 .20 87 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 1682 1505 ---- ---- ---- ---- .10 -.10 .20 42 1510 ---- ---- ---- ---- .10 -.10 .20 1 18 1515 ---- ---- ---- ---- .10 -.10 .20 145 1520 ---- ---- ---- ---- .10 -.10 .20 77 72 1525 ---- ---- ---- ---- .10 -.10 .20 151 1530 ---- ---- ---- ---- .10 -.10 .20 42 1535 ---- ---- ---- ---- .10 -.10 .20 139 1540 ---- ---- ---- ---- .10 -.10 18 .20 9 81 1545 ---- ---- ---- ---- .10 -.10 .20 17 1550 .20 .20 .20 .20 .10 -.10 2 .20 1 630 1555 ---- ---- ---- ---- .10 -.10 .20 114 1560 ---- ---- ---- ---- .20 UNCH .20 10 68 1565 ---- ---- ---- ---- .20 UNCH .20 57 1570 .30 .30 .30 .30 .20 UNCH 1 .20 48 1575 .30 .30 .30 .30 .20 UNCH 2 .20 2 429 1580 ---- ---- ---- ---- .20 UNCH 55 .20 7 107 1585 ---- ---- ---- ---- .20 UNCH .20 28 1590 .30 .30 .30 .30 .30 +.10 8 .20 237 1595 ---- ---- ---- ---- .30 UNCH .30 46 1600 .30 .30 .30 .30 .30 UNCH 19 .30 40 1454 1605 .30 .30 .30 .30 .30 UNCH 3 .30 7 21 1610 .30 .30 .30 .30 .30 UNCH 40 .30 5 127 1615 ---- ---- .30A .30A .30 -.10 .40 12 1620 ---- ---- .30A .30A .30 -.10 .40 1 111 1625 ---- ---- .30A .30A .30 -.10 1 .40 433 1630 .40 .40 .30A .40 .30 -.10 14 .40 61 197 1635 ---- ---- .30A .30A .40 UNCH 4 .40 8 1640 ---- ---- .30A .30A .40 UNCH 47 .40 41 71 1645 ---- ---- .40A .40A .40 -.10 1 .50 1 55 1650 ---- ---- .40A .40A .40 -.10 20 .50 10 1460 1655 .50 .50 .40A .50 .50 UNCH 5 .50 1 36 1660 ---- ---- .40A .40A .50 UNCH 40 .50 38 554 1665 ---- ---- .40A .40A .50 UNCH 1 .50 49 1670 ---- ---- .50A .50A .60 UNCH 2 .60 14 69 1675 ---- ---- .50A .50A .60 -.10 9 .70 10 257 1680 ---- ---- .50A .50A .60 -.10 36 .70 3 96 1685 .50 .70B .50 .70B .70 -.10 2 .80 6 74 1690 ---- ---- .50A .50A .80 UNCH 52 .80 1 106 1695 .80 .80 .60A .80 .80 UNCH 2 .80 94 1700 .60 .90 .60 .90 .90 UNCH 20 .90 140 1546 1705 1.00 1.10 .70A 1.00A 1.00 UNCH 4 1.00 23 232 1710 1.00 1.10B .70A 1.10B 1.10 UNCH 11 1.10 27 1054 1715 .70 1.20B .70 1.20B 1.20 UNCH 20 1.20 15 276 1720 .90 1.30B .80A 1.30B 1.30 UNCH 2 1.30 7 63 1725 1.50 1.50 .90A 1.40A 1.40 UNCH 12 1.40 16 322 1730 1.00 1.50B .90A 1.50B 1.50 UNCH 38 1.50 13 190 1735 ---- ---- 1.00A 1.00A 1.60 -.10 1 1.70 57 1740 1.10 1.80 1.10 1.80B 1.80 UNCH 69 1.80 37 228 1745 ---- 2.00B 1.20A 1.20A 1.90 UNCH 1.90 3 68 1750 1.20 2.30 1.10 2.20 2.10 UNCH 30 2.10 39 3455 1755 ---- 2.40B 1.40A 1.40A 2.30 UNCH 3 2.30 6 87 1760 2.40 2.70B 1.50A 2.30A 2.60 +.10 18 2.50 1113 741 1765 1.60 2.90B 1.60 2.50A 2.80 +.10 7 2.70 3 44 1770 1.80 3.30 1.80 3.10A 3.00 UNCH 18 3.00 13 142 1775 2.00 3.60 1.90 3.30A 3.30 +.10 24 3.20 9 1179 1780 2.10 3.90 1.90 3.90 3.60 UNCH 8 3.60 22 307 1785 2.20 4.20B 2.20 3.40A 4.00 +.10 4 3.90 82 206 1790 2.50 4.70B 2.40A 4.60B 4.40 +.20 9 4.20 3 260 1795 2.70 5.10B 2.70 5.10B 4.80 +.20 6 4.60 5 86 1800 3.20 5.80 2.80A 5.70A 5.30 +.30 143 5.00 2627 3702 1805 3.20 6.10B 3.20 6.10B 5.80 +.40 4 5.40 5 303 1810 3.30 6.70B 3.30 6.70B 6.30 +.40 7 5.90 26 305 1815 5.20 7.30B 3.70A 7.30B 6.90 +.50 5 6.40 232 1820 4.60 8.00B 4.00 8.00B 7.50 +.50 11 7.00 9 698 1825 5.00 8.70B 4.40A 8.70B 8.20 +.60 42 7.60 262 490 1830 5.20 9.50B 4.70 7.50A 8.90 +.60 21 8.30 16 246 1835 5.70 10.40B 5.20 10.40B 9.70 +.70 173 9.00 21 377 1840 ---- 11.30B 5.60A 5.60A 10.60 +.90 1 9.70 3 612 1845 8.50 12.30B 6.20A 11.10A 11.50 +1.00 19 10.50 3 139 1850 7.10 13.40B 6.70A 13.30B 12.50 +1.10 202 11.40 1654 3100 1855 7.40 14.50B 7.30A 14.50B 13.60 +1.20 49 12.40 1 339 1860 8.20 15.70B 7.90A 15.70B 14.70 +1.30 45 13.40 42 1392 1865 ---- 17.10B 8.60A 8.60A 16.00 +1.50 14.50 56 92 1870 10.20 18.50B 9.30A 18.50B 17.30 +1.70 158 15.60 564 631 1875 10.80 20.00B 10.10A 20.00B 18.70 +1.90 52 16.80 52 565 1880 10.80 21.60B 10.80 17.20A 20.20 +2.00 25 18.20 15 494 1885 13.90 23.30B 11.90A 21.30A 21.80 +2.20 7 19.60 18 663 1890 12.90 25.10B 12.90 20.10A 23.50 +2.40 28 21.10 73 492 1895 14.60 27.00B 13.90A 21.70A 25.20 +2.60 17 22.60 11 35 1900 16.10 29.00B 15.10 29.00B 27.10 +2.80 235 24.30 639 2076 1905 19.00 31.10B 16.30A 28.00A 29.10 +3.00 20 26.10 19 114 1910 19.60 33.30B 17.60A 27.00A 31.20 +3.30 21 27.90 37 254 1915 ---- 35.60B 19.00A 19.00A 33.50 +3.60 9 29.90 20 66 1920 31.60 38.00B 20.50A 38.00B 35.80 +3.80 25 32.00 12 84 1925 23.60 40.50B 22.00A 40.50B 38.20 +4.00 400 34.20 71 451 1930 36.00 43.20B 23.70A 43.20B 40.80 +4.40 14 36.40 1 339 1935 27.00 45.90B 25.50A 45.90B 43.40 +4.60 25 38.80 13 138 1940 30.10 48.70B 27.30A 48.70B 46.10 +4.90 9 41.20 114 993 1945 45.90 51.70B 29.30A 51.70B 48.90 +5.10 12 43.80 42 120 1950 32.80 54.70B 31.40A 54.70B 51.90 +5.40 449 46.50 283 540 1955 35.90 57.80B 33.50A 57.80B 54.90 +5.70 2 49.20 31 1960 37.30 61.00B 35.80A 54.50A 58.00 +5.90 27 52.10 359 1965 ---- 64.40B 38.10A 38.10A 61.30 +6.20 20 55.10 14 235 1970 44.90 67.80B 40.60A 66.50A 64.60 +6.40 43 58.20 1 21 1975 46.80 71.30B 43.20A 71.30B 68.10 +6.80 15 61.30 29 1980 47.90 74.90B 45.90A 74.90B 71.60 +7.00 2 64.60 1 22 1985 ---- 78.60B 48.70A 48.70A 75.10 +7.20 67.90 7 1990 ---- 82.30B 51.50A 51.50A 78.80 +7.50 71.30 11 1995 56.70 86.10B 54.60A 86.10B 82.50 +7.70 2 74.80 47 2000 ---- 90.00B 57.70A 57.70A 86.40 +8.00 78.40 8 81 2005 ---- 94.00B 60.80A 60.80A 90.30 +8.20 82.10 12 2010 ---- 98.00B 64.10A 64.10A 94.20 +8.40 85.80 27 2015 ---- 102.10B 67.40A 67.40A 98.30 +8.70 89.60 21 2020 ---- 106.30B 70.80A 70.80A 102.30 +8.80 93.50 43 2025 ---- 110.50B 74.30A 74.30A 106.50 +9.10 97.40 243 2030 ---- 114.70B 77.90A 77.90A 110.70 +9.20 101.50 23 2035 ---- 119.00B 81.50A 81.50A 114.90 +9.40 105.50 11 2040 ---- 123.30B 85.30A 85.30A 119.20 +9.50 109.70 16 2045 ---- 127.70B 89.00A 89.00A 123.50 +9.60 113.90 34 2050 120.10 132.20B 92.90A 132.20B 127.90 +9.80 1 118.10 20 2055 ---- 136.60B 96.80A 96.80A 132.30 +9.90 122.40 18 2060 ---- 141.10B 100.80A 100.80A 136.70 +9.90 126.80 2 24 2065 ---- 145.60B 104.80A 104.80A 141.20 +10.10 131.10 12 2070 113.70 150.20B 108.90A 150.20B 145.70 +10.10 1 135.60 1 17 2075 150.20 154.80B 113.10A 154.80B 150.30 +10.30 1 140.00 10 2080 122.00 159.40B 117.20A 159.40B 154.90 +10.40 5 144.50 1 4 2085 126.20 164.00B 121.50A 123.30A 159.50 +10.50 1 149.00 6 2090 ---- 168.60B 125.80A 125.80A 164.10 +10.50 153.60 1 8 2095 ---- 172.90B 130.20A 130.20A 168.80 +10.70 158.10 1 10 2100 ---- 178.10B 134.50A 134.50A 173.40 +10.70 162.70 1 19 2105 ---- 182.30B 139.00A 139.00A 178.10 +10.70 167.40 1 15 2110 ---- 187.00B 143.40A 143.40A 182.80 +10.80 172.00 6 2115 ---- 191.70B 147.90A 147.90A 187.60 +10.90 176.70 5 2120 ---- 196.50B 152.40A 152.40A 192.30 +10.90 181.40 6 2125 ---- 201.80B 157.00A 157.00A 197.10 +11.00 186.10 2 11 2130 ---- 206.10B 161.60A 161.60A 201.90 +11.10 190.80 10 2135 ---- 210.90B 166.20A 166.20A 206.70 +11.10 195.60 9 2140 ---- 215.70B 170.80A 170.80A 211.50 +11.20 200.30 8 2145 ---- 220.60B 175.50A 175.50A 216.30 +11.20 205.10 5 2150 ---- 226.00B 180.10A 180.10A 221.10 +11.20 209.90 24 2155 ---- 230.30B 185.70A 185.70A 226.00 +11.30 214.70 3 2160 ---- 235.10B 190.40A 190.40A 230.80 +11.30 219.50 2165 ---- 240.00B 195.10A 195.10A 235.70 +11.40 224.30 2170 ---- 244.90B 199.90A 199.90A 240.60 +11.40 229.20 6 2175 ---- 250.30B 203.80A 203.80A 245.50 +11.50 234.00 5 2180 ---- 254.70B 209.40A 209.40A 250.40 +11.50 238.90 2185 ---- 259.60B 214.20A 214.20A 255.30 +11.50 243.80 2190 ---- 264.50B 219.00A 219.00A 260.20 +11.50 248.70 2195 ---- 269.40B 223.80A 223.80A 265.10 +11.50 253.60 2200 ---- 274.90B 227.80A 227.80A 270.00 +11.50 258.50 83 2205 ---- 279.20B 233.50A 233.50A 274.90 +11.50 263.40 2210 ---- 284.20B 238.40A 238.40A 279.80 +11.50 268.30 2215 ---- 289.10B 243.20A 243.20A 284.80 +11.60 273.20 2220 ---- 294.10B 248.10A 248.10A 289.70 +11.60 278.10 2225 ---- 299.50B 252.10A 252.10A 294.70 +11.70 283.00 7 2230 ---- 303.90B 257.90A 257.90A 299.60 +11.70 287.90 2235 ---- 308.90B 262.70A 262.70A 304.60 +11.70 292.90 2240 ---- 313.90B 267.60A 267.60A 309.50 +11.70 297.80 66 99 2245 ---- 318.80B 272.50A 272.50A 314.50 +11.80 302.70 2250 ---- 324.30B 276.60A 276.60A 319.50 +11.80 307.70 18 2255 ---- 328.70B 282.40A 282.40A 324.40 +11.80 312.60 2260 ---- 333.70B 287.30A 287.30A 329.40 +11.80 317.60 2265 ---- 338.70B 292.20A 292.20A 334.40 +11.90 322.50 2270 ---- 343.70B 297.10A 297.10A 339.30 +11.80 327.50 2275 ---- 349.20B 301.20A 301.20A 344.30 +11.80 332.50 2 2280 ---- 353.60B 307.00A 307.00A 349.30 +11.90 337.40 2285 ---- 358.60B 312.00A 312.00A 354.30 +11.90 342.40 2290 ---- 363.60B 316.90A 316.90A 359.20 +11.90 347.30 2300 ---- 374.10B 325.90A 325.90A 369.20 +11.90 357.30 23 2310 ---- 383.50B 336.70A 336.70A 379.20 +11.90 367.30 2320 ---- 393.50B 346.60A 346.60A 389.20 +12.00 377.20 2325 ---- 398.50B 350.70A 350.70A 394.20 +12.00 382.20 2330 ---- 403.40B 356.70A 356.70A 399.20 +12.00 387.20 2340 ---- 413.40B 366.60A 366.60A 409.20 +12.00 397.20 2350 ---- 423.10B 375.60A 375.60A 419.20 +12.00 407.20 1 2360 ---- 433.10B 388.80A 388.80A 429.20 +12.00 417.20 2370 ---- 443.00B 398.80A 398.80A 439.20 +12.00 427.20 2375 ---- 448.00B 400.50A 400.50A 444.20 +12.00 432.20 2400 ---- 473.00B 428.70A 428.70A 469.20 +12.00 457.20 37 2425 ---- 498.00B 453.70A 453.70A 494.20 +12.00 482.20 2450 ---- 523.00B 478.60A 478.60A 519.20 +12.00 507.20 2475 ---- 548.00B 503.60A 503.60A 544.20 +12.00 532.20 2500 ---- 573.00B 528.60A 528.60A 569.20 +12.00 557.20 2525 ---- 597.90B 553.60A 553.60A 594.20 +12.00 582.20 2550 ---- 622.90B 578.60A 578.60A 619.20 +12.00 607.20 75 99 2700 ---- 772.80B 728.60A 728.60A 769.20 +12.00 757.20 3000 ---- 1072.70B 1028.60A 1028.60A 1069.20 +12.00 1057.20 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 .10 .10 .10 .10 .10 UNCH 9 .10 3 1075 .10 .10 .10 .10 .10 UNCH 2 .10 1 1 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 UNCH .20 16 1400 ---- ---- ---- ---- .20 UNCH .20 151 1410 ---- ---- ---- ---- .20 UNCH .20 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 127 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .30 UNCH .30 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 73 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH 1 .30 127 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 ---- ---- ---- ---- .30 UNCH .30 51 1515 ---- ---- ---- ---- .30 UNCH .30 41 1520 ---- ---- ---- ---- .30 -.10 .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 1 70 1530 ---- ---- ---- ---- .40 UNCH .40 3 11 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 5 13 1545 ---- ---- ---- ---- .40 UNCH .40 3 1550 ---- ---- ---- ---- .40 UNCH 1 .40 75 1555 ---- ---- ---- ---- .40 UNCH 2 .40 24 1560 ---- ---- .40A .40A .50 UNCH .50 31 1565 ---- ---- .40A .40A .50 UNCH .50 2 1570 ---- ---- ---- ---- .50 UNCH .50 50 1575 ---- ---- ---- ---- .50 UNCH .50 7 1580 ---- ---- ---- ---- .50 UNCH .50 35 1585 ---- ---- .50A .50A .60 UNCH .60 13 1590 ---- ---- .50A .50A .60 UNCH .60 35 1595 ---- ---- .50A .50A .60 UNCH .60 1 1600 ---- ---- ---- ---- .60 UNCH 2 .60 2 31 1605 ---- ---- .60A .60A .70 UNCH .70 7 1610 ---- ---- .60A .60A .70 UNCH 1 .70 117 1615 ---- ---- .60A .60A .70 UNCH .70 2 1620 ---- ---- .70A .70A .80 UNCH .80 1 17 1625 ---- ---- .70A .70A .80 UNCH 9 .80 1 133 1630 ---- ---- .70A .70A .80 UNCH 3 .80 37 58 1635 ---- ---- .80A .80A .90 UNCH .90 1 5 1640 .70 1.00 .70 1.00 .90 UNCH 3 .90 2 7 1645 ---- ---- .80A .80A 1.00 UNCH 1 1.00 45 1650 .80 1.00B .80 1.00B 1.00 UNCH 7 1.00 6 685 1655 .90 1.10 .90 1.10 1.10 UNCH 21 1.10 3 60 1660 ---- ---- .90A .90A 1.20 UNCH 3 1.20 7 33 1665 ---- ---- 1.00A 1.00A 1.20 UNCH 1.20 1 108 1670 1.30 1.30 1.10A 1.30 1.30 UNCH 12 1.30 7 28 1675 1.20 1.40B 1.10A 1.40B 1.40 UNCH 6 1.40 2 190 1680 ---- ---- 1.20A 1.20A 1.50 UNCH 11 1.50 21 51 1685 ---- ---- 1.20A 1.20A 1.60 UNCH 8 1.60 3 16 1690 1.20 1.70 1.20 1.70 1.70 -.10 3 1.80 11 46 1695 ---- ---- 1.40A 1.40A 1.80 -.10 1.90 2 24 1700 ---- ---- 1.50A 1.50A 1.90 -.10 27 2.00 1006 4731 1705 ---- ---- 1.60A 1.60A 2.10 UNCH 2 2.10 66 1710 1.60 2.30B 1.60 2.30B 2.20 -.10 6 2.30 8 79 1715 2.40 2.40 1.80A 2.50B 2.40 -.10 5 2.50 22 65 1720 ---- ---- 1.90A 1.90A 2.60 -.10 3 2.70 17 68 1725 2.20 2.90B 2.00A 2.00A 2.80 UNCH 9 2.80 31 267 1730 2.10 3.10B 2.10 2.10A 3.00 UNCH 11 3.00 12 44 1735 ---- 3.30B 2.20A 2.20A 3.20 UNCH 3 3.20 2 39 1740 2.50 3.60B 2.40A 3.60B 3.40 UNCH 4 3.40 2 80 1745 ---- 3.90B 2.50A 2.50A 3.70 UNCH 3 3.70 6 26 1750 2.50 4.20 2.50 4.00A 3.90 -.10 278 4.00 2011 8854 1755 4.00 4.50B 2.90A 4.50B 4.20 -.10 6 4.30 4 52 1760 ---- 4.80B 3.10A 3.10A 4.50 -.10 20 4.60 8 78 1765 ---- 5.20B 3.30A 3.30A 4.90 UNCH 4.90 9 27 1770 ---- 5.60B 3.50A 3.50A 5.30 +.10 7 5.20 9 20 1775 5.40 6.00B 3.80A 6.00B 5.70 +.10 3 5.60 12 312 1780 5.70 6.40B 4.00A 5.60A 6.20 +.20 4 6.00 8 495 1785 5.90 6.90B 4.30A 6.90B 6.60 +.20 3 6.40 205 206 1790 7.20 7.40B 4.60A 7.00A 7.10 +.30 17 6.80 7 50 1795 5.00 8.00B 4.90A 4.90A 7.60 +.30 9 7.30 4 1800 5.50 8.60B 5.30A 8.10A 8.20 +.40 270 7.80 1033 5795 1805 ---- 9.20B 5.60A 5.60A 8.80 +.50 8.30 3 1810 8.60 9.90B 6.00A 9.90B 9.40 +.50 4 8.90 23 1815 6.50 10.60B 6.40A 10.60B 10.10 +.60 1 9.50 29 1820 10.60 11.40B 6.90A 9.60A 10.80 +.60 14 10.20 15 27 1825 ---- 12.20B 7.30A 7.30A 11.50 +.60 2 10.90 2 401 1830 ---- 13.00B 7.80A 7.80A 12.40 +.70 11.70 30 1835 ---- 14.00B 8.30A 8.30A 13.20 +.70 12.50 161 1840 ---- 14.90B 8.90A 8.90A 14.10 +.80 5 13.30 16 224 1845 ---- 16.00B 9.50A 9.50A 15.10 +.90 14.20 3 1850 10.80 17.10B 10.10A 17.10B 16.10 +.90 206 15.20 10 268 1855 ---- 18.20B 10.90A 10.90A 17.20 +1.00 16.20 1860 17.30 19.40B 11.50A 16.40A 18.40 +1.20 7 17.20 122 1865 ---- 20.70B 12.40A 12.40A 19.60 +1.20 18.40 21 1870 ---- 22.10B 13.20A 13.20A 20.90 +1.30 1 19.60 15 75 1875 15.40 23.60B 14.00A 23.60B 22.30 +1.50 11 20.80 26 293 1880 ---- 25.10B 15.00A 15.00A 23.70 +1.60 22.10 51 1885 ---- 26.70B 15.90A 15.90A 25.30 +1.80 23.50 4 302 1890 ---- 28.30B 17.00A 17.00A 26.90 +2.00 10 24.90 15 316 1895 ---- 30.10B 18.10A 18.10A 28.50 +2.10 26.40 63 1900 32.00 32.00 19.20A 29.80A 30.30 +2.30 52 28.00 156 730 1905 21.10 33.90B 20.50A 20.60A 32.20 +2.50 7 29.70 251 1910 ---- 35.90B 21.80A 21.80A 34.10 +2.60 40 31.50 106 1915 24.20 38.00B 23.20A 24.00A 36.10 +2.80 1 33.30 4 1920 ---- 40.20B 24.60A 24.60A 38.20 +3.00 1 35.20 17 18 1925 ---- 42.40B 26.10A 26.10A 40.40 +3.20 43 37.20 1 324 1930 ---- 44.80B 27.70A 27.70A 42.60 +3.30 39.30 2 4 1935 ---- 47.20B 29.40A 29.40A 45.00 +3.50 41.50 1 2 1940 45.60 49.80B 31.10A 42.70A 47.50 +3.80 7 43.70 6 1945 48.10 52.30B 32.90A 49.30A 50.00 +4.00 156 46.00 76 1950 36.60 55.00B 34.80A 34.80A 52.70 +4.30 2 48.40 74 337 1955 53.20 57.80B 36.80A 50.40A 55.40 +4.50 10 50.90 3 1960 55.90 60.70B 38.90A 52.70A 58.20 +4.80 1 53.40 17 227 1965 ---- 63.70B 41.00A 41.00A 61.10 +5.00 4 56.10 44 1970 ---- 66.70B 43.30A 43.30A 64.10 +5.30 70 58.80 2 73 1975 ---- 69.80B 45.60A 45.60A 67.10 +5.50 61.60 11 1980 ---- 73.00B 48.00A 48.00A 70.20 +5.70 64.50 2 1985 ---- 76.30B 50.50A 50.50A 73.40 +5.90 67.50 1 2 1990 75.30 79.60B 53.10A 79.60B 76.70 +6.10 3 70.60 4 1995 ---- 83.00B 55.80A 55.80A 80.00 +6.30 73.70 3 2000 77.70 86.50B 58.50A 77.40A 83.40 +6.40 1 77.00 8 2005 ---- 90.00B 61.30A 61.30A 86.90 +6.70 80.20 5 2010 ---- 93.70B 64.50A 64.50A 90.40 +6.80 83.60 6 2015 ---- 97.30B 67.40A 67.40A 94.00 +6.90 87.10 3 2020 ---- 101.10B 70.50A 70.50A 97.70 +7.10 90.60 7 2025 ---- 104.90B 73.60A 73.60A 101.50 +7.40 94.10 9 2030 ---- 108.70B 76.80A 76.80A 105.30 +7.60 97.70 5 2035 ---- 112.60B 80.00A 80.00A 109.10 +7.70 101.40 5 2040 ---- 116.60B 83.30A 83.30A 113.00 +7.90 105.10 11 2045 ---- 120.60B 86.70A 86.70A 117.00 +8.20 108.80 8 2050 ---- 124.60B 90.20A 90.20A 121.00 +8.30 112.70 14 2055 ---- 128.80B 93.70A 93.70A 125.00 +8.50 116.50 14 2060 ---- 132.90B 97.30A 97.30A 129.10 +8.60 120.50 12 2065 ---- 137.10B 101.00A 101.00A 133.30 +8.80 1 124.50 10 2070 ---- 141.30B 104.70A 104.70A 137.40 +8.90 128.50 5 2075 ---- 145.60B 108.40A 108.40A 141.70 +9.10 132.60 2 2080 ---- 149.90B 112.30A 112.30A 145.90 +9.20 136.70 3 2085 ---- 154.30B 116.10A 116.10A 150.20 +9.30 140.90 1 2090 ---- 158.60B 120.00A 120.00A 154.50 +9.40 145.10 3 2095 ---- 163.00B 124.00A 124.00A 158.90 +9.50 149.40 2 2100 ---- 167.50B 128.00A 128.00A 163.30 +9.70 153.60 7 2105 ---- 171.90B 132.10A 132.10A 167.70 +9.70 158.00 3 2110 ---- 176.40B 136.20A 136.20A 172.20 +9.90 162.30 2 2115 ---- 180.90B 140.30A 140.30A 176.60 +9.90 166.70 4 2120 ---- 185.50B 144.50A 144.50A 181.10 +10.00 171.10 2125 ---- 190.00B 148.70A 148.70A 185.70 +10.20 175.50 2 2130 ---- 194.60B 152.90A 152.90A 190.20 +10.20 180.00 2 2135 ---- 199.20B 157.20A 157.20A 194.80 +10.30 184.50 2140 ---- 203.90B 161.50A 161.50A 199.40 +10.40 189.00 1 1 2145 ---- 208.50B 165.90A 165.90A 204.00 +10.40 193.60 1 2150 ---- 213.20B 170.30A 170.30A 208.60 +10.50 198.10 13 2155 ---- 217.80B 174.70A 174.70A 213.30 +10.60 202.70 1 1 2160 ---- 221.80B 179.10A 179.10A 217.90 +10.60 207.30 2165 ---- 226.50B 183.60A 183.60A 222.60 +10.70 211.90 2170 ---- 231.20B 188.00A 188.00A 227.30 +10.70 216.60 2175 ---- 236.70B 192.60A 192.60A 232.00 +10.70 221.30 2 2180 ---- 240.60B 197.10A 197.10A 236.70 +10.80 225.90 2185 ---- 245.40B 201.70A 201.70A 241.50 +10.90 230.60 2190 ---- 250.10B 206.20A 206.20A 246.20 +10.90 235.30 1 2195 ---- 254.90B 210.80A 210.80A 251.00 +10.90 240.10 1 2200 ---- 260.50B 215.50A 215.50A 255.80 +11.00 244.80 5 2205 ---- 264.50B 220.10A 220.10A 260.50 +11.00 249.50 2210 ---- 269.30B 224.80A 224.80A 265.30 +11.00 254.30 2215 ---- 274.10B 229.40A 229.40A 270.10 +11.00 259.10 2220 ---- 279.00B 237.30A 237.30A 275.00 +11.20 263.80 2225 ---- 284.60B 238.80A 238.80A 279.80 +11.20 268.60 6 2230 ---- 288.60B 246.60A 246.60A 284.60 +11.20 273.40 2235 ---- 293.50B 251.30A 251.30A 289.50 +11.30 278.20 2240 ---- 298.30B 256.10A 256.10A 294.30 +11.30 283.00 2245 ---- 303.20B 261.00A 261.00A 299.20 +11.30 287.90 2250 ---- 308.90B 262.50A 262.50A 304.10 +11.40 292.70 9 2255 ---- 312.90B 270.40A 270.40A 308.90 +11.40 297.50 2260 ---- 317.80B 275.20A 275.20A 313.80 +11.50 302.30 2265 ---- 322.70B 280.00A 280.00A 318.70 +11.50 307.20 2270 ---- 327.60B 284.80A 284.80A 323.60 +11.50 312.10 2275 ---- 333.40B 286.50A 286.50A 328.50 +11.50 317.00 3 2280 ---- 337.40B 294.50A 294.50A 333.40 +11.50 321.90 2290 ---- 347.20B 304.20A 304.20A 343.20 +11.60 331.60 2300 ---- 358.00B 310.70A 310.70A 353.10 +11.70 341.40 15 2310 ---- 366.90B 323.60A 323.60A 362.90 +11.70 351.20 2320 ---- 376.70B 333.40A 333.40A 372.80 +11.70 361.10 2325 ---- 382.70B 335.10A 335.10A 377.80 +11.80 366.00 2330 ---- 386.60B 343.20A 343.20A 382.70 +11.80 370.90 2340 ---- 396.50B 353.10A 353.10A 392.60 +11.80 380.80 2350 ---- 407.50B 359.60A 359.60A 402.60 +11.90 390.70 4 2360 ---- 416.40B 372.80A 372.80A 412.50 +11.90 400.60 2370 ---- 426.30B 382.70A 382.70A 422.50 +12.00 410.50 2375 ---- 432.30B 384.30A 384.30A 427.40 +11.90 415.50 2400 412.50 457.30B 409.00A 457.30B 452.40 +12.00 1 440.40 2425 ---- 481.10B 433.80A 433.80A 477.40 +12.10 465.30 2450 ---- 506.10B 458.60A 458.60A 502.40 +12.10 490.30 2475 ---- 531.10B 483.50A 483.50A 527.40 +12.10 515.30 2500 ---- 556.10B 511.90A 511.90A 552.40 +12.10 540.30 2525 ---- 581.00B 536.90A 536.90A 577.40 +12.10 565.30 2550 ---- 606.00B 561.90A 561.90A 602.40 +12.10 590.30 2600 ---- 656.00B 612.00A 612.00A 652.40 +12.10 640.30 2750 ---- 805.90B 762.10A 762.10A 802.40 +12.10 790.30 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 .10 .10 .10 .10 .10 UNCH 20 .10 14 36 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 41 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 UNCH .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 58 1305 ---- ---- ---- ---- .10 UNCH .10 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- .20B ---- .20B .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .20 +.10 .10 1350 ---- .20B ---- .20B .20 +.10 .10 440 1355 ---- ---- ---- ---- .20 +.10 .10 1360 ---- ---- ---- ---- .20 +.10 .10 4 1365 ---- ---- ---- ---- .20 +.10 .10 1370 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 UNCH .20 40 1380 ---- ---- ---- ---- .20 UNCH .20 1385 ---- ---- ---- ---- .20 UNCH .20 1 1390 ---- ---- ---- ---- .20 UNCH .20 3 1395 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 325 1405 ---- ---- ---- ---- .30 +.10 .20 1410 ---- ---- ---- ---- .30 +.10 .20 1415 ---- ---- ---- ---- .30 +.10 .20 1420 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 UNCH .30 59 1430 ---- ---- ---- ---- .30 UNCH .30 1435 ---- ---- ---- ---- .30 UNCH 3 .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 3 1445 ---- ---- ---- ---- .40 +.10 .30 1450 ---- ---- ---- ---- .40 +.10 5 .30 5 1184 1455 .40 .40 .40 .40 .40 +.10 1 .30 1 1460 ---- ---- ---- ---- .40 UNCH .40 1465 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .50 +.10 .40 45 1480 ---- ---- ---- ---- .50 +.10 .40 1485 ---- ---- ---- ---- .50 +.10 .40 3 1490 ---- ---- ---- ---- .50 +.10 .40 1495 ---- ---- ---- ---- .50 UNCH .50 196 1500 .40 .50B .40 .50B .50 UNCH 50 .50 60 529 1505 ---- ---- ---- ---- .60 +.10 .50 4 1510 ---- ---- ---- ---- .60 UNCH .60 20 1515 ---- ---- ---- ---- .60 UNCH .60 46 1520 ---- ---- ---- ---- .60 UNCH .60 2 1525 ---- ---- ---- ---- .70 UNCH .70 30 1530 ---- ---- ---- ---- .70 UNCH .70 1535 ---- ---- .70A .70A .70 -.10 .80 1 1540 ---- ---- .70A .70A .70 -.10 .80 220 1545 ---- ---- ---- ---- .80 UNCH .80 1550 ---- ---- ---- ---- .80 UNCH 2 .80 952 1555 ---- ---- .80A .80A .90 UNCH .90 1560 .90 .90 .80A .90 .90 UNCH 3 .90 77 1565 ---- ---- ---- ---- .90 UNCH .90 1570 ---- ---- .90A .90A 1.00 UNCH 1.00 1 1575 ---- ---- ---- ---- 1.00 UNCH 1.00 218 1580 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 2 1585 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1 1590 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 10 1000 1595 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1 1600 ---- ---- 1.20A 1.20A 1.30 -.10 3 1.40 36 1885 1605 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 10 1610 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 18 1615 ---- ---- 1.40A 1.40A 1.60 -.10 1.70 2 59 1620 ---- ---- 1.40A 1.40A 1.70 -.10 1 1.80 96 1625 ---- ---- 1.50A 1.50A 1.70 -.10 1 1.80 188 1630 1.70 1.90B 1.60A 1.60A 1.80 -.10 58 1.90 2 76 1635 ---- ---- 1.70A 1.70A 1.90 -.10 2.00 3 1640 ---- ---- 1.70A 1.70A 2.10 -.10 1 2.20 497 1645 ---- ---- 1.80A 1.80A 2.20 -.10 2.30 22 1650 ---- ---- 1.90A 1.90A 2.30 -.10 2 2.40 3 984 1655 2.00 2.50B 2.00 2.50B 2.50 UNCH 12 2.50 16 13 1660 ---- ---- 2.10A 2.10A 2.60 -.10 3 2.70 1 56 1665 ---- ---- 2.20A 2.20A 2.80 UNCH 8 2.80 2 35 1670 ---- ---- 2.30A 2.30A 3.00 UNCH 3 3.00 127 1675 2.50 3.20 2.40A 3.10A 3.10 -.10 16 3.20 5 590 1680 ---- 3.40B 2.60A 2.60A 3.30 UNCH 3 3.30 21 1685 ---- 3.60B 2.70A 2.70A 3.50 UNCH 3.50 51 1690 2.90 3.80B 2.80A 2.80A 3.70 UNCH 2 3.70 7 104 1695 3.00 4.00B 3.00 4.00B 3.90 UNCH 1 3.90 15 1700 3.40 4.30 3.00 4.30B 4.20 UNCH 16 4.20 31 1780 1705 ---- 4.50B 3.30A 3.30A 4.40 UNCH 4.40 3 18 1710 3.70 4.80B 3.50A 4.80B 4.70 UNCH 4 4.70 4 101 1715 ---- 5.10B 3.70A 3.70A 5.00 +.10 1 4.90 9 1720 ---- 5.40B 3.90A 3.90A 5.30 +.10 2 5.20 3 54 1725 ---- 5.80B 4.10A 4.10A 5.60 +.10 10 5.50 10 1570 1730 5.70 6.20B 4.40A 6.20B 5.90 UNCH 3 5.90 1 57 1735 ---- 6.60B 4.60A 4.60A 6.30 +.10 6.20 59 1740 ---- 7.00B 4.90A 4.90A 6.70 +.10 1 6.60 5 48 1745 7.00 7.40B 5.20A 7.40B 7.10 +.10 2 7.00 23 1750 5.70 7.90B 5.30 7.90B 7.60 +.20 23 7.40 30 2360 1755 7.90 8.40B 5.80A 7.50A 8.00 +.20 50 7.80 99 1760 ---- 8.90B 6.10A 6.10A 8.50 +.20 8.30 5 41 1765 ---- 9.40B 6.50A 6.50A 9.00 +.20 2 8.80 1 18 1770 6.90 10.00B 6.80A 10.00B 9.60 +.30 34 9.30 1 36 1775 ---- 10.60B 7.20A 7.20A 10.20 +.30 9.90 287 1780 7.60 11.30B 7.60 11.30B 10.80 +.40 38 10.40 4 91 1785 ---- 11.90B 8.10A 8.10A 11.40 +.40 11.00 10 31 1790 ---- 12.70B 8.50A 8.50A 12.10 +.40 11.70 29 1795 ---- 13.40B 9.00A 9.00A 12.80 +.50 12.30 1800 9.90 14.30 9.50 13.50A 13.60 +.60 59 13.00 78 2097 1805 ---- 15.00B 10.10A 10.10A 14.40 +.60 13.80 41 1810 10.70 15.90B 10.70 15.90B 15.30 +.70 1 14.60 344 1815 ---- 16.80B 11.30A 11.30A 16.20 +.80 15.40 10 1820 ---- 17.80B 11.90A 11.90A 17.10 +.80 16.30 1 505 1825 ---- 18.80B 12.50A 12.50A 18.10 +.90 18 17.20 2 7366 1830 ---- 19.90B 13.20A 13.20A 19.10 +1.00 18.10 16 1835 ---- 21.00B 14.00A 14.00A 20.20 +1.10 19.10 4 1840 ---- 22.20B 14.70A 14.70A 21.40 +1.20 20.20 42 1845 ---- 23.50B 15.50A 15.50A 22.60 +1.30 21.30 7 1850 16.70 24.80B 16.40A 24.80B 23.80 +1.40 41 22.40 37 1486 1855 ---- 26.10B 17.40A 17.40A 25.10 +1.50 23.60 207 1860 ---- 27.60B 18.30A 18.30A 26.50 +1.60 24.90 4 175 1865 ---- 29.00B 19.30A 19.30A 27.90 +1.70 26.20 11 1870 ---- 30.60B 20.40A 20.40A 29.40 +1.90 27.50 190 1875 ---- 32.20B 21.50A 21.50A 30.90 +2.00 32 28.90 188 1880 ---- 33.90B 22.60A 22.60A 32.60 +2.20 22 30.40 4 18 1885 30.50 35.70B 23.80A 35.70B 34.30 +2.30 4 32.00 8 1890 ---- 37.50B 25.10A 25.10A 36.00 +2.30 33.70 4 34 1895 26.80 39.40B 26.40A 37.30A 37.90 +2.50 14 35.40 1 10 1900 29.80 41.40B 27.80A 35.40A 39.80 +2.60 18 37.20 6 567 1905 39.40 43.50B 29.20A 43.50B 41.80 +2.70 3 39.10 1910 40.30 45.60B 30.70A 45.60B 43.90 +2.90 3 41.00 65 1915 32.90 47.80B 32.30A 47.80B 46.00 +3.10 38 42.90 7 106 1920 34.00 50.10B 34.00 50.10B 48.20 +3.30 1 44.90 16 15 1925 47.90 52.50B 35.70A 52.50B 50.50 +3.50 1 47.00 33 280 1930 ---- 54.90B 37.40A 37.40A 52.80 +3.60 49.20 30 496 1935 49.10 57.40B 39.30A 57.40B 55.30 +3.80 1 51.50 3 19 1940 51.40 60.00B 41.20A 60.00B 57.80 +4.00 10 53.80 67 1945 52.10 62.60B 43.20A 62.60B 60.40 +4.20 1 56.20 3 9 1950 54.50 65.30B 45.20A 65.30B 63.10 +4.40 15 58.70 6 312 1955 61.00 68.10B 47.40A 60.60A 65.80 +4.60 11 61.20 32 1960 60.00 70.90B 49.60A 70.90B 68.70 +4.90 1 63.80 11 103 1965 53.80 73.90B 51.80A 65.90A 71.50 +5.00 9 66.50 108 1970 ---- 76.80B 54.10A 54.10A 74.50 +5.30 69.20 487 1975 ---- 79.90B 56.50A 56.50A 77.50 +5.50 72.00 89 1980 61.50 83.00B 59.00A 60.30A 80.60 +5.70 3 74.90 21 34 1985 68.50 86.20B 61.60A 86.20B 83.70 +5.90 2 77.80 39 1990 ---- 89.50B 64.20A 64.20A 86.90 +6.10 80.80 12 1995 ---- 92.80B 66.80A 66.80A 90.10 +6.20 83.90 11 2000 77.60 96.20B 69.60A 96.20B 93.40 +6.30 2 87.10 2 120 2005 ---- 99.60B 72.40A 72.40A 96.80 +6.50 90.30 5 2010 100.80 103.10B 75.30A 103.10B 100.20 +6.60 3 93.60 11 2015 104.30 106.70B 78.20A 101.90A 103.70 +6.80 2 96.90 7 2020 ---- 110.30B 81.20A 81.20A 107.20 +6.90 100.30 8 2025 ---- 113.90B 84.30A 84.30A 110.80 +7.10 103.70 11 2030 ---- 117.60B 87.40A 87.40A 114.50 +7.20 107.30 16 2035 ---- 121.30B 90.60A 90.60A 118.20 +7.40 110.80 1 8 2040 ---- 125.10B 93.90A 93.90A 121.90 +7.50 114.40 13 2045 ---- 129.00B 97.20A 97.20A 125.80 +7.70 118.10 8 2050 ---- 132.90B 100.50A 100.50A 129.60 +7.80 121.80 400 2055 ---- 136.80B 104.00A 104.00A 133.50 +7.90 125.60 12 2060 ---- 140.80B 107.40A 107.40A 137.40 +8.00 129.40 10 2065 ---- 144.80B 111.00A 111.00A 141.40 +8.20 133.20 7 2070 ---- 148.90B 114.50A 114.50A 145.40 +8.30 137.10 10 2075 ---- 153.00B 118.20A 118.20A 149.50 +8.50 141.00 17 2080 ---- 157.10B 121.80A 121.80A 153.60 +8.60 145.00 10 2085 ---- 161.30B 125.60A 125.60A 157.70 +8.70 149.00 3 2090 ---- 165.50B 129.30A 129.30A 161.90 +8.80 153.10 13 2095 ---- 169.70B 133.10A 133.10A 166.00 +8.90 157.10 9 2100 ---- 174.00B 137.00A 137.00A 170.30 +9.10 161.20 6 2105 ---- 178.30B 140.90A 140.90A 174.50 +9.10 165.40 9 2110 ---- 182.60B 144.80A 144.80A 178.80 +9.20 169.60 5 2115 ---- 186.90B 148.80A 148.80A 183.10 +9.30 173.80 4 2120 ---- 191.30B 152.80A 152.80A 187.40 +9.40 178.00 2 2125 ---- 195.70B 156.80A 156.80A 191.80 +9.50 182.30 14 2130 ---- 200.20B 160.90A 160.90A 196.10 +9.50 186.60 13 2135 ---- 204.60B 165.00A 165.00A 200.50 +9.60 190.90 17 2140 ---- 209.10B 169.20A 169.20A 205.00 +9.80 195.20 14 2145 ---- 213.60B 173.40A 173.40A 209.40 +9.80 199.60 8 2150 ---- 218.10B 177.60A 177.60A 213.90 +9.90 204.00 28 2155 ---- 222.60B 181.80A 181.80A 218.40 +10.00 208.40 11 2160 ---- 227.20B 186.10A 186.10A 222.90 +10.00 212.90 12 2165 ---- 231.70B 190.40A 190.40A 227.40 +10.10 217.30 2 14 2170 ---- 236.30B 194.70A 194.70A 232.00 +10.20 221.80 2 8 2175 ---- 240.90B 199.00A 199.00A 236.50 +10.20 226.30 5 8 2180 ---- 245.50B 203.40A 203.40A 241.10 +10.30 230.80 2 10 2185 ---- 250.20B 207.80A 207.80A 245.70 +10.30 235.40 1 2190 ---- 254.80B 212.20A 212.20A 250.40 +10.50 239.90 3 2195 ---- 259.50B 216.70A 216.70A 255.00 +10.50 244.50 5 2200 ---- 264.10B 221.10A 221.10A 259.60 +10.50 249.10 8 2205 ---- 268.80B 225.60A 225.60A 264.30 +10.60 253.70 4 2210 ---- 273.50B 230.10A 230.10A 269.00 +10.60 258.40 11 2215 ---- 277.30B 234.60A 234.60A 273.70 +10.70 263.00 8 2220 ---- 282.00B 239.10A 239.10A 278.40 +10.80 267.60 6 2225 ---- 287.70B 243.70A 243.70A 283.10 +10.80 272.30 9 2230 ---- 291.40B 248.20A 248.20A 287.80 +10.80 277.00 4 2235 ---- 296.20B 252.80A 252.80A 292.50 +10.80 281.70 9 2240 ---- 300.90B 257.40A 257.40A 297.30 +10.90 1 286.40 20 2245 ---- 305.70B 262.10A 262.10A 302.00 +10.90 291.10 2 2250 ---- 311.50B 266.70A 266.70A 306.80 +11.00 295.80 16 2255 ---- 315.20B 271.30A 271.30A 311.60 +11.10 300.50 1 2260 ---- 320.00B 276.00A 276.00A 316.30 +11.00 305.30 2 2265 ---- 324.80B 280.70A 280.70A 321.10 +11.10 310.00 1 2270 ---- 329.60B 285.40A 285.40A 325.90 +11.10 314.80 2275 ---- 335.50B 290.10A 290.10A 330.70 +11.10 319.60 14 2280 ---- 339.20B 298.10A 298.10A 335.50 +11.20 324.30 2285 ---- 344.00B 302.90A 302.90A 340.30 +11.20 329.10 2290 ---- 348.90B 307.60A 307.60A 345.20 +11.30 333.90 2295 ---- 353.60B 312.30A 312.30A 350.00 +11.30 338.70 2300 ---- 359.60B 313.70A 313.70A 354.80 +11.20 343.60 181 2305 ---- 363.30B 321.90A 321.90A 359.70 +11.30 348.40 2310 ---- 368.20B 326.60A 326.60A 364.50 +11.30 353.20 2315 ---- 373.00B 331.40A 331.40A 369.40 +11.40 358.00 2320 ---- 377.90B 336.20A 336.20A 374.30 +11.40 362.90 2325 ---- 384.00B 337.60A 337.60A 379.10 +11.40 367.70 6 2330 ---- 387.60B 345.90A 345.90A 384.00 +11.40 372.60 2335 ---- 392.50B 350.70A 350.70A 388.90 +11.40 377.50 2340 ---- 397.40B 355.60A 355.60A 393.80 +11.50 382.30 2350 ---- 408.50B 361.70A 361.70A 403.60 +11.50 392.10 1 2360 ---- 417.00B 374.90A 374.90A 413.40 +11.50 401.90 2370 ---- 426.90B 384.70A 384.70A 423.20 +11.50 411.70 2375 ---- 433.10B 386.00A 386.00A 428.20 +11.60 416.60 2380 ---- 436.70B 394.40A 394.40A 433.10 +11.60 421.50 2390 ---- 446.50B 404.20A 404.20A 443.00 +11.70 431.30 2400 ---- 457.70B 410.30A 410.30A 452.80 +11.70 441.10 79 2410 ---- 466.30B 423.80A 423.80A 462.70 +11.70 451.00 2420 ---- 476.20B 433.60A 433.60A 472.70 +11.80 460.90 2425 ---- 482.50B 434.90A 434.90A 477.60 +11.80 465.80 2430 ---- 486.10B 443.50A 443.50A 482.60 +11.80 470.80 2440 ---- 496.00B 453.30A 453.30A 492.50 +11.80 480.70 2450 ---- 507.40B 459.50A 459.50A 502.50 +11.90 490.60 2475 ---- 532.30B 484.10A 484.10A 527.40 +12.00 515.40 2 2 2500 ---- 555.70B 508.90A 508.90A 552.40 +12.10 540.30 51 2525 ---- 580.70B 533.70A 533.70A 577.40 +12.10 565.30 108 2550 ---- 605.70B 558.60A 558.60A 602.40 +12.10 1 590.30 25 2575 ---- 630.60B 583.50A 583.50A 627.40 +12.10 615.30 2600 ---- 655.60B 612.40A 612.40A 652.40 +12.10 640.30 5 2625 ---- 680.50B 637.50A 637.50A 677.40 +12.10 665.30 2700 ---- 755.50B 712.50A 712.50A 752.40 +12.10 740.30 2850 ---- 905.30B 862.70A 862.70A 902.40 +12.10 890.30 2900 ---- 955.20B 912.70A 912.70A 952.40 +12.10 940.30 3000 ---- 1055.10B 1012.90A 1012.90A 1052.40 +12.10 1040.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .20 +.10 .10 30 1250 ---- ---- ---- ---- .20 +.10 .10 5 1275 ---- .20B ---- .20B .20 +.10 .10 75 1300 ---- ---- ---- ---- .30 +.10 .20 19 1325 ---- ---- ---- ---- .30 +.10 .20 25 1350 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .40 +.10 .30 1390 ---- ---- ---- ---- .40 UNCH .40 1400 ---- ---- ---- ---- .50 +.10 .40 102 1410 ---- ---- ---- ---- .50 +.10 .40 1 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 95 1430 ---- ---- ---- ---- .60 +.10 .50 1 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- ---- ---- .60 UNCH .60 305 1460 ---- ---- ---- ---- .70 UNCH .70 1 1470 ---- ---- ---- ---- .70 UNCH .70 1475 ---- ---- ---- ---- .70 UNCH .70 1 1480 ---- ---- ---- ---- .80 UNCH .80 1490 ---- ---- ---- ---- .80 UNCH .80 1495 ---- ---- ---- ---- .90 UNCH .90 1500 ---- ---- ---- ---- .90 UNCH .90 42 1505 ---- ---- ---- ---- .90 -.10 1.00 1 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 1515 ---- ---- ---- ---- 1.00 UNCH 1.00 1520 ---- ---- ---- ---- 1.00 -.10 1.10 1525 ---- ---- ---- ---- 1.10 UNCH 1.10 25 1530 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1535 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1540 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 20 1545 ---- ---- ---- ---- 1.30 UNCH 1.30 2 2 1550 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 11 1555 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1560 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 9 1565 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 8 1570 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1575 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 20 1580 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 1 7 1585 ---- ---- 1.70A 1.70A 1.90 UNCH 1.90 1590 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1 1595 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 1600 2.00 2.30B 2.00 2.20 2.10 -.10 25 2.20 21 1605 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 10 1610 ---- ---- 2.10A 2.10A 2.40 UNCH 2.40 1615 ---- ---- 2.20A 2.20A 2.50 -.10 2 2.60 1620 2.20 2.70B 2.20 2.70B 2.60 -.10 10 2.70 1625 ---- 2.90B 2.40A 2.40A 2.70 -.10 2.80 1630 ---- ---- 2.60A 2.60A 2.90 -.10 3.00 1635 ---- ---- 2.70A 2.70A 3.00 -.10 3.10 20 41 1640 ---- ---- 2.80A 2.80A 3.20 -.10 3.30 1 1645 ---- ---- 2.90A 2.90A 3.40 -.10 3.50 1650 ---- ---- 3.00A 3.00A 3.50 -.20 3.70 56 1655 ---- ---- 3.20A 3.20A 3.70 -.20 3.90 1660 ---- ---- 3.30A 3.30A 3.90 -.20 4.10 7 1665 ---- ---- 3.50A 3.50A 4.10 -.20 4.30 1 1670 ---- ---- 3.60A 3.60A 4.40 -.10 4.50 8 1675 4.70 4.80B 3.80A 4.80B 4.60 -.10 1 4.70 32 1680 ---- ---- 4.00A 4.00A 4.80 -.20 5.00 10 1685 ---- ---- 4.20A 4.20A 5.10 -.10 5.20 6 1690 ---- ---- 4.40A 4.40A 5.40 -.10 5.50 4 1695 ---- ---- 4.60A 4.60A 5.70 -.10 5.80 5 1700 ---- ---- 4.80A 4.80A 6.00 -.10 1 6.10 3 22 1705 ---- ---- 5.00A 5.00A 6.30 -.10 6.40 4 6 1710 ---- 6.80B 5.30A 5.30A 6.60 -.10 6.70 2 1715 ---- ---- 5.50A 5.50A 7.00 -.10 7.10 1 1720 ---- 7.50B 5.80A 5.80A 7.40 UNCH 7.40 5 1725 ---- 7.90B 6.10A 6.10A 7.80 UNCH 7.80 103 1730 7.80 8.40B 6.40A 8.40B 8.20 UNCH 2 8.20 12 33 1735 ---- 8.80B 6.70A 6.70A 8.60 UNCH 8.60 1 1740 ---- 9.30B 7.00A 7.00A 9.10 +.10 9.00 1 1745 ---- 9.80B 7.40A 7.40A 9.60 +.20 9.40 1 1 1750 8.00 10.30B 7.70A 7.70A 10.10 +.20 5 9.90 9 87 1755 ---- 10.80B 8.10A 8.10A 10.60 +.20 10.40 1 1 1760 ---- 11.40B 8.50A 8.50A 11.10 +.20 10.90 1765 ---- 12.00B 8.90A 8.90A 11.70 +.30 11.40 1770 ---- 12.60B 9.30A 9.30A 12.30 +.30 12.00 1 1775 10.10 13.30B 9.80A 9.80A 12.90 +.30 2 12.60 93 1780 ---- 14.00B 10.30A 10.30A 13.60 +.40 13.20 6 1785 ---- 14.70B 10.80A 10.80A 14.20 +.30 13.90 1790 ---- 15.50B 11.30A 11.30A 15.00 +.40 14.60 1795 ---- 16.30B 11.80A 11.80A 15.70 +.40 15.30 1800 15.70 17.10B 12.40A 16.50A 16.50 +.40 5 16.10 27 126 1805 ---- 18.00B 13.00A 13.00A 17.40 +.50 16.90 1810 ---- 18.90B 13.70A 13.70A 18.30 +.60 17.70 1815 ---- 19.90B 14.30A 14.30A 19.20 +.60 18.60 1820 ---- 20.90B 15.00A 15.00A 20.10 +.60 19.50 1 1825 ---- 21.90B 15.70A 15.70A 21.10 +.70 20.40 75 1830 ---- 23.00B 16.50A 16.50A 22.20 +.80 21.40 6 1835 ---- 24.10B 17.30A 17.30A 23.30 +.90 22.40 2 1840 ---- 25.30B 18.10A 18.10A 24.40 +.90 23.50 2 3 1845 ---- 26.60B 18.90A 18.90A 25.60 +1.00 24.60 60 1850 ---- 27.80B 19.80A 19.80A 26.90 +1.20 25.70 282 1855 ---- 29.20B 20.80A 20.80A 28.20 +1.30 26.90 1860 ---- 30.60B 21.70A 21.70A 29.50 +1.40 28.10 66 1865 ---- 32.00B 22.70A 22.70A 30.90 +1.50 29.40 1870 ---- 33.50B 23.80A 23.80A 32.40 +1.60 30.80 9 1875 ---- 35.10B 24.90A 24.90A 33.90 +1.70 32.20 20 1880 ---- 36.70B 26.10A 26.10A 35.50 +1.90 33.60 51 1885 ---- 38.40B 27.30A 27.30A 37.10 +2.00 35.10 1890 ---- 40.20B 28.50A 28.50A 38.80 +2.10 36.70 203 1895 ---- 42.00B 29.80A 29.80A 40.50 +2.20 38.30 10 1900 ---- 43.80B 31.20A 31.20A 42.40 +2.40 40.00 23 1905 ---- 45.80B 32.60A 32.60A 44.20 +2.50 41.70 1910 44.30 47.80B 34.10A 47.80B 46.20 +2.70 3 43.50 2 1915 ---- 49.80B 35.60A 35.60A 48.20 +2.80 45.40 1920 ---- 52.00B 37.20A 37.20A 50.30 +3.00 47.30 1925 50.60 54.10B 38.80A 48.70A 52.40 +3.10 3 49.30 5 21 1930 ---- 56.40B 40.50A 40.50A 54.60 +3.20 51.40 6 12 1935 ---- 58.70B 42.30A 42.30A 56.80 +3.30 53.50 1940 ---- 61.10B 44.10A 44.10A 59.20 +3.50 55.70 1945 ---- 63.50B 46.00A 46.00A 61.60 +3.70 57.90 1 1950 ---- 66.00B 47.90A 47.90A 64.00 +3.80 60.20 2 273 1955 ---- 68.60B 49.90A 49.90A 66.50 +3.90 62.60 1960 ---- 71.30B 52.00A 52.00A 69.10 +4.10 65.00 28 28 1965 ---- 74.00B 54.10A 54.10A 71.80 +4.30 67.50 1 2 1970 ---- 76.80B 56.30A 56.30A 74.50 +4.50 70.00 1975 ---- 79.60B 58.50A 58.50A 77.30 +4.70 72.60 51 1980 ---- 82.50B 60.80A 60.80A 80.10 +4.80 75.30 12 1985 ---- 85.40B 63.20A 63.20A 83.00 +5.00 78.00 2 1990 ---- 88.40B 65.70A 65.70A 85.90 +5.10 80.80 1 1995 ---- 91.50B 68.20A 68.20A 89.00 +5.30 83.70 12 2000 83.40 94.70B 70.70A 83.20A 92.00 +5.40 1 86.60 1 16 2005 ---- 97.80B 73.30A 73.30A 95.20 +5.70 89.50 1 2010 ---- 101.10B 76.00A 76.00A 98.30 +5.70 92.60 2 2015 ---- 104.40B 78.80A 78.80A 101.60 +6.00 95.60 1 2020 ---- 107.70B 81.60A 81.60A 104.90 +6.10 98.80 2 2025 ---- 111.10B 84.50A 84.50A 108.20 +6.20 102.00 4 2030 ---- 114.60B 87.40A 87.40A 111.60 +6.40 105.20 5 2035 ---- 118.10B 90.40A 90.40A 115.10 +6.60 108.50 2040 98.00 121.60B 93.40A 121.60B 118.60 +6.70 2 111.90 1 2045 101.20 125.20B 96.50A 125.20B 122.10 +6.80 1 115.30 2 2050 ---- 128.90B 99.60A 99.60A 125.70 +7.00 118.70 16 2055 ---- 132.50B 102.80A 102.80A 129.30 +7.10 122.20 2060 ---- 136.30B 106.00A 106.00A 133.00 +7.30 125.70 3 2065 ---- 140.00B 109.30A 109.30A 136.70 +7.40 129.30 2 2070 ---- 143.80B 112.60A 112.60A 140.50 +7.50 133.00 4 2075 ---- 147.70B 116.00A 116.00A 144.30 +7.60 136.70 5 2080 ---- 151.60B 119.40A 119.40A 148.20 +7.80 140.40 3 2085 ---- 155.50B 122.90A 122.90A 152.00 +7.90 144.10 4 2090 ---- 159.40B 126.40A 126.40A 156.00 +8.10 147.90 5 2095 ---- 163.40B 130.00A 130.00A 159.90 +8.10 151.80 4 2100 ---- 167.50B 133.60A 133.60A 163.90 +8.20 155.70 3 2105 ---- 171.50B 137.30A 137.30A 167.90 +8.30 159.60 10 2110 ---- 175.60B 141.00A 141.00A 172.00 +8.50 163.50 10 2115 ---- 179.70B 144.70A 144.70A 176.00 +8.50 167.50 8 2120 ---- 183.90B 148.50A 148.50A 180.20 +8.70 171.50 3 2125 ---- 188.10B 152.30A 152.30A 184.30 +8.70 175.60 4 2130 ---- 192.30B 156.10A 156.10A 188.50 +8.90 179.60 2 2135 ---- 196.50B 160.00A 160.00A 192.60 +8.90 183.70 3 2140 ---- 200.80B 163.90A 163.90A 196.90 +9.00 187.90 2145 ---- 205.10B 167.80A 167.80A 201.10 +9.10 192.00 1 2150 ---- 209.40B 171.80A 171.80A 205.40 +9.20 196.20 8 2155 ---- 213.70B 175.80A 175.80A 209.70 +9.20 200.50 2 2160 ---- 218.00B 179.90A 179.90A 214.00 +9.30 204.70 6 2165 ---- 222.40B 183.90A 183.90A 218.30 +9.30 209.00 7 2170 ---- 226.80B 188.00A 188.00A 222.70 +9.50 213.20 5 2175 ---- 231.20B 192.20A 192.20A 227.10 +9.50 217.60 22 2180 ---- 235.70B 196.30A 196.30A 231.40 +9.50 221.90 2185 ---- 240.10B 200.50A 200.50A 235.90 +9.70 226.20 2190 ---- 244.60B 204.70A 204.70A 240.30 +9.70 230.60 2195 ---- 249.10B 209.00A 209.00A 244.80 +9.80 235.00 2200 ---- 253.60B 213.20A 213.20A 249.20 +9.80 239.40 18 2205 ---- 258.10B 217.50A 217.50A 253.70 +9.90 243.80 2210 ---- 262.60B 221.80A 221.80A 258.20 +9.90 248.30 11 2215 ---- 267.20B 226.10A 226.10A 262.70 +9.90 252.80 1 2220 ---- 271.80B 230.40A 230.40A 267.30 +10.10 257.20 2225 ---- 276.30B 234.80A 234.80A 271.80 +10.10 261.70 18 2230 ---- 280.90B 239.20A 239.20A 276.40 +10.20 266.20 2 2235 ---- 285.50B 243.60A 243.60A 280.90 +10.10 270.80 2 2240 ---- 290.10B 248.00A 248.00A 285.50 +10.20 275.30 2 2245 ---- 294.80B 252.40A 252.40A 290.10 +10.20 279.90 3 2250 ---- 299.40B 256.90A 256.90A 294.80 +10.40 284.40 7 2255 ---- 304.00B 261.30A 261.30A 299.40 +10.40 289.00 2 2260 ---- 308.70B 265.80A 265.80A 304.00 +10.40 293.60 2265 ---- 313.40B 270.30A 270.30A 308.70 +10.50 298.20 1 2270 ---- 318.10B 274.90A 274.90A 313.30 +10.50 302.80 1 2275 ---- 322.80B 279.40A 279.40A 318.00 +10.50 307.50 2280 ---- 327.50B 283.90A 283.90A 322.70 +10.60 312.10 6 2290 ---- 335.60B 293.10A 293.10A 332.10 +10.70 321.40 2300 ---- 346.40B 302.30A 302.30A 341.50 +10.70 330.80 3 2310 ---- 354.50B 311.50A 311.50A 351.00 +10.80 340.20 2320 ---- 364.00B 320.80A 320.80A 360.50 +10.90 349.60 2 2325 ---- 370.20B 325.50A 325.50A 365.30 +11.00 354.30 1 2330 ---- 373.50B 330.10A 330.10A 370.00 +10.90 359.10 3 2340 ---- 383.10B 339.50A 339.50A 379.60 +11.00 368.60 2350 ---- 394.20B 348.90A 348.90A 389.20 +11.10 378.10 9 2360 ---- 402.30B 361.90A 361.90A 398.80 +11.10 387.70 2370 ---- 411.90B 371.40A 371.40A 408.50 +11.20 397.30 2375 ---- 418.40B 372.60A 372.60A 413.30 +11.20 402.10 6 2380 ---- 421.60B 380.90A 380.90A 418.10 +11.20 406.90 2400 ---- 442.70B 396.40A 396.40A 437.60 +11.40 426.20 16 2425 ---- 467.10B 420.50A 420.50A 461.90 +11.50 450.40 2450 ---- 491.60B 444.70A 444.70A 486.40 +11.60 474.80 2475 ---- 516.20B 469.00A 469.00A 511.00 +11.70 499.30 1 2500 ---- 540.90B 493.40A 493.40A 535.70 +11.80 523.90 3 2525 ---- 565.70B 517.90A 517.90A 560.50 +11.90 548.60 4 2550 ---- 590.50B 542.50A 542.50A 585.40 +12.00 573.40 22 2575 ---- 615.30B 567.20A 567.20A 610.30 +12.10 598.20 2700 ---- 738.20B 691.40A 691.40A 735.30 +12.20 723.10 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 10 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .40 +.10 .30 30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 .40 .40 .40 .40 .50 +.10 4 .40 50 1350 ---- ---- ---- ---- .60 +.10 .50 40 1375 ---- ---- ---- ---- .60 +.10 .50 9 1390 ---- ---- ---- ---- .70 +.10 .60 1400 ---- ---- ---- ---- .80 +.10 .70 1 1410 ---- ---- ---- ---- .80 +.10 .70 1 1420 ---- ---- ---- ---- .90 +.10 .80 1425 ---- ---- ---- ---- .90 +.10 .80 30 1430 ---- ---- ---- ---- .90 +.10 .80 1 1440 ---- ---- ---- ---- 1.00 +.10 .90 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1460 ---- ---- ---- ---- 1.10 +.10 1.00 1470 ---- ---- ---- ---- 1.20 +.10 1.10 1475 ---- ---- ---- ---- 1.20 UNCH 1.20 1480 ---- ---- ---- ---- 1.30 +.10 1.20 1490 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1495 ---- ---- ---- ---- 1.40 UNCH 1.40 1500 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 2139 2149 1505 ---- ---- ---- ---- 1.50 UNCH 1.50 1510 ---- ---- ---- ---- 1.60 UNCH 1.60 1515 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 1520 ---- ---- ---- ---- 1.70 UNCH 1.70 1525 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1530 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 31 1535 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1540 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1545 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 19 1550 2.10 2.10 2.10 2.10 2.20 UNCH 1 2.20 13 1555 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 1560 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 36 1565 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1570 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1575 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 11 1580 ---- ---- 2.70A 2.70A 2.90 -.10 3.00 1585 ---- ---- 2.80A 2.80A 3.00 -.10 3.10 1590 ---- ---- 2.90A 2.90A 3.10 -.10 3.20 1595 ---- ---- 3.00A 3.00A 3.30 -.10 3.40 1600 3.50 3.50 3.10A 3.50 3.40 -.10 2 3.50 765 1605 ---- ---- 3.20A 3.20A 3.60 -.10 3.70 1610 ---- ---- 3.40A 3.40A 3.80 -.10 3.90 1615 ---- ---- 3.50A 3.50A 3.90 -.20 4.10 1 1620 ---- ---- 3.70A 3.70A 4.10 -.10 4.20 2 1625 ---- ---- 3.80A 3.80A 4.30 -.10 4.40 25 1630 ---- ---- 4.00A 4.00A 4.50 -.10 4.60 1635 ---- 4.90B 4.10A 4.10A 4.70 -.10 4.80 1640 ---- ---- 4.30A 4.30A 4.90 -.20 5.10 199 199 1645 ---- ---- 4.50A 4.50A 5.20 -.10 5.30 2 1650 ---- 5.60B 4.70A 4.70A 5.40 -.10 5.50 32 232 1655 ---- ---- 4.90A 4.90A 5.70 -.10 5.80 1 1660 ---- 6.10B 5.10A 5.10A 5.90 -.10 6.00 1 3 1665 ---- ---- 5.30A 5.30A 6.20 -.10 5 6.30 6 1670 ---- ---- 5.50A 5.50A 6.50 -.10 6.60 2 1675 ---- ---- 5.70A 5.70A 6.80 -.10 6.90 176 1680 ---- 7.30B 6.00A 6.00A 7.10 -.10 7.20 1685 ---- 7.60B 6.20A 6.20A 7.50 UNCH 7.50 1690 ---- 8.00B 6.50A 6.50A 7.80 -.10 7.90 3 1695 ---- 8.40B 6.80A 6.80A 8.20 UNCH 8.20 1700 ---- 8.80B 7.10A 7.10A 8.60 UNCH 130 8.60 277 379 1705 ---- 9.20B 7.40A 7.40A 9.00 UNCH 9.00 1710 ---- 9.60B 7.70A 7.70A 9.40 UNCH 9.40 4 1715 ---- 10.10B 8.00A 8.00A 9.80 UNCH 9.80 1720 ---- 10.50B 8.40A 8.40A 10.30 +.10 10.20 2 1725 ---- 11.00B 8.70A 8.70A 10.80 +.10 10.70 1 40 1730 ---- 11.60B 9.10A 9.10A 11.30 +.10 11.20 1 1735 ---- 12.10B 9.50A 9.50A 11.80 +.10 11.70 80 1740 ---- 12.70B 9.90A 9.90A 12.40 +.20 12.20 1745 ---- 13.30B 10.30A 10.30A 12.90 +.10 12.80 1750 10.80 13.90B 10.80 13.90B 13.50 +.10 1 13.40 714 1755 ---- 14.60B 11.30A 11.30A 14.20 +.20 1 14.00 1760 ---- 15.30B 11.70A 11.70A 14.80 +.20 14.60 1765 ---- 16.00B 12.30A 12.30A 15.50 +.30 15.20 1770 16.00 16.70B 12.80A 16.70B 16.20 +.30 5 15.90 123 1775 ---- 17.50B 13.40A 13.40A 17.00 +.40 5 16.60 380 1780 18.10 18.40B 13.90A 18.40B 17.80 +.40 5 17.40 34 1785 ---- 19.20B 14.60A 14.60A 18.60 +.50 18.10 1790 ---- 20.10B 15.20A 15.20A 19.50 +.60 18.90 31 1795 ---- 21.00B 15.90A 15.90A 20.30 +.60 19.70 1 1 1800 22.00 22.00 16.50A 21.30A 21.30 +.70 135 20.60 276 615 1805 ---- 23.00B 17.30A 17.30A 22.20 +.70 21.50 126 1810 ---- 24.00B 18.10A 18.10A 23.20 +.70 22.50 1815 ---- 25.00B 18.80A 18.80A 24.30 +.90 23.40 1820 ---- 26.20B 19.50A 19.50A 25.40 +.90 24.50 46 47 1825 20.10 27.30B 20.10 25.00A 26.50 +1.00 7 25.50 837 1830 ---- 28.60B 21.20A 21.20A 27.70 +1.10 26.60 27 1835 ---- 29.80B 22.30A 22.30A 28.90 +1.10 27.80 39 1840 ---- 31.10B 23.30A 23.30A 30.20 +1.30 28.90 1845 ---- 32.40B 24.30A 24.30A 31.50 +1.30 30.20 1850 32.60 33.90B 25.10A 30.90A 32.90 +1.50 5 31.40 1 87 1855 ---- 35.30B 26.40A 26.40A 34.30 +1.50 32.80 2 1860 ---- 36.80B 27.50A 27.50A 35.70 +1.60 34.10 1865 ---- 38.30B 28.60A 28.60A 37.30 +1.80 35.50 1870 ---- 40.00B 29.80A 29.80A 38.80 +1.80 37.00 2 1875 ---- 41.70B 30.80A 30.80A 40.50 +2.00 10 38.50 48 269 1880 ---- 43.40B 32.40A 32.40A 42.10 +2.00 40.10 23 1885 ---- 45.10B 33.70A 33.70A 43.90 +2.20 41.70 35 1890 ---- 47.00B 35.10A 35.10A 45.70 +2.30 43.40 34 1895 ---- 48.90B 36.50A 36.50A 47.50 +2.40 45.10 1900 ---- 51.00B 37.80A 37.80A 49.40 +2.50 46.90 222 1905 ---- 53.00B 39.30A 39.30A 51.40 +2.70 5 48.70 1 1910 ---- 54.90B 41.20A 41.20A 53.40 +2.80 50.60 1 1915 ---- 57.10B 42.80A 42.80A 55.50 +2.90 52.60 2 1920 ---- 59.30B 44.50A 44.50A 57.60 +3.00 54.60 1925 ---- 61.60B 45.90A 45.90A 59.80 +3.10 56.70 50 1930 ---- 63.90B 47.70A 47.70A 62.10 +3.30 58.80 200 1935 ---- 66.20B 49.90A 49.90A 64.40 +3.40 61.00 1940 ---- 68.60B 51.80A 51.80A 66.80 +3.60 63.20 1945 ---- 71.20B 53.50A 53.50A 69.20 +3.70 65.50 1950 ---- 73.80B 55.50A 55.50A 71.70 +3.80 4 67.90 452 1955 ---- 76.30B 57.90A 57.90A 74.30 +4.00 70.30 1960 ---- 79.10B 59.70A 59.70A 76.90 +4.20 5 72.70 1965 ---- 81.80B 61.90A 61.90A 79.60 +4.30 75.30 180 180 1970 ---- 84.50B 64.40A 64.40A 82.30 +4.40 77.90 40 1975 ---- 87.30B 66.50A 66.50A 85.10 +4.60 80.50 73 1980 ---- 90.20B 69.10A 69.10A 87.90 +4.70 83.20 1985 ---- 93.30B 71.30A 71.30A 90.80 +4.90 85.90 32 208 1990 ---- 96.30B 73.70A 73.70A 93.80 +5.10 88.70 30 1995 ---- 99.30B 76.30A 76.30A 96.80 +5.20 5 91.60 15 2000 ---- 102.40B 78.80A 78.80A 99.90 +5.40 94.50 2 2005 ---- 105.50B 81.70A 81.70A 103.00 +5.50 97.50 2010 ---- 108.70B 84.40A 84.40A 106.10 +5.60 100.50 2015 ---- 111.90B 87.10A 87.10A 109.30 +5.70 103.60 1 2020 ---- 115.30B 89.90A 89.90A 112.60 +5.90 106.70 2 2025 ---- 118.70B 92.80A 92.80A 115.90 +6.00 109.90 7 2030 ---- 122.00B 95.70A 95.70A 119.30 +6.20 113.10 1 2035 ---- 125.50B 98.70A 98.70A 122.70 +6.40 116.30 4 2040 ---- 129.00B 101.70A 101.70A 126.10 +6.50 119.60 2045 ---- 132.50B 104.70A 104.70A 129.60 +6.60 123.00 2050 ---- 136.10B 107.80A 107.80A 133.20 +6.80 126.40 127 2055 ---- 139.70B 111.00A 111.00A 136.70 +6.90 129.80 3 2060 ---- 143.50B 114.20A 114.20A 140.40 +7.10 133.30 2065 ---- 147.10B 117.40A 117.40A 144.00 +7.10 136.90 1 2070 ---- 150.80B 120.70A 120.70A 147.70 +7.30 140.40 1 2075 ---- 154.60B 124.10A 124.10A 151.40 +7.40 144.00 4 2080 ---- 158.40B 127.40A 127.40A 155.20 +7.50 147.70 2 2085 ---- 162.20B 130.90A 130.90A 159.00 +7.60 151.40 6 2090 ---- 166.10B 134.30A 134.30A 162.80 +7.70 155.10 3 2095 ---- 170.00B 137.80A 137.80A 166.70 +7.80 158.90 4 2100 ---- 174.00B 141.40A 141.40A 170.60 +7.90 162.70 7 2105 ---- 177.90B 145.00A 145.00A 174.50 +8.00 166.50 9 2110 ---- 181.90B 148.60A 148.60A 178.50 +8.10 170.40 3 2115 ---- 186.00B 152.30A 152.30A 182.50 +8.20 174.30 2120 ---- 190.00B 156.00A 156.00A 186.50 +8.30 178.20 2125 ---- 194.10B 159.70A 159.70A 190.60 +8.50 182.10 6 2130 ---- 198.30B 163.50A 163.50A 194.60 +8.50 186.10 1 2135 ---- 202.40B 167.30A 167.30A 198.70 +8.60 190.10 2140 ---- 206.60B 171.10A 171.10A 202.90 +8.70 194.20 1 2145 ---- 210.80B 175.00A 175.00A 207.00 +8.70 198.30 3 2150 ---- 215.00B 178.90A 178.90A 211.20 +8.80 202.40 3 2155 ---- 219.20B 182.80A 182.80A 215.40 +8.90 206.50 1 2160 ---- 223.50B 186.80A 186.80A 219.60 +9.00 210.60 2165 ---- 227.80B 190.80A 190.80A 223.80 +9.00 214.80 2170 ---- 232.10B 194.80A 194.80A 228.10 +9.10 219.00 2175 ---- 236.40B 198.80A 198.80A 232.40 +9.20 223.20 9 2180 ---- 240.80B 202.90A 202.90A 236.70 +9.20 227.50 2185 ---- 245.10B 207.00A 207.00A 241.00 +9.30 231.70 2190 ---- 249.50B 211.10A 211.10A 245.40 +9.40 236.00 2195 ---- 253.90B 215.30A 215.30A 249.70 +9.40 240.30 2200 ---- 258.30B 219.40A 219.40A 254.10 +9.40 244.70 20 2205 ---- 262.80B 223.60A 223.60A 258.50 +9.50 249.00 2210 ---- 267.20B 227.80A 227.80A 262.90 +9.50 253.40 1 2215 ---- 271.70B 232.10A 232.10A 267.40 +9.70 257.70 2 2220 ---- 276.20B 236.30A 236.30A 271.80 +9.70 262.10 1 2225 ---- 280.70B 240.60A 240.60A 276.30 +9.70 266.60 8 2230 ---- 285.20B 244.90A 244.90A 280.80 +9.80 271.00 2235 ---- 289.70B 249.20A 249.20A 285.30 +9.90 275.40 3 2240 ---- 294.30B 253.60A 253.60A 289.80 +9.90 279.90 2245 ---- 298.80B 257.90A 257.90A 294.30 +9.90 284.40 2250 ---- 303.40B 262.30A 262.30A 298.80 +9.90 288.90 2255 ---- 308.00B 266.70A 266.70A 303.40 +10.00 293.40 2260 ---- 312.50B 271.10A 271.10A 307.90 +10.00 297.90 2265 ---- 317.10B 275.50A 275.50A 312.50 +10.10 302.40 2270 ---- 321.70B 279.90A 279.90A 317.10 +10.10 307.00 2275 ---- 326.30B 284.30A 284.30A 321.70 +10.20 311.50 1 2280 ---- 331.00B 288.80A 288.80A 326.30 +10.20 316.10 2290 ---- 340.20B 297.80A 297.80A 335.60 +10.40 325.20 2300 ---- 349.60B 306.80A 306.80A 344.90 +10.50 334.40 13 2310 ---- 358.90B 315.80A 315.80A 354.20 +10.50 343.70 2 2320 ---- 368.30B 325.00A 325.00A 363.60 +10.60 353.00 2325 ---- 373.00B 329.60A 329.60A 368.30 +10.70 357.60 2330 ---- 377.80B 334.10A 334.10A 373.00 +10.70 362.30 2340 ---- 385.60B 343.40A 343.40A 382.40 +10.70 371.70 2350 ---- 396.70B 352.60A 352.60A 391.90 +10.80 381.10 2360 ---- 404.60B 361.90A 361.90A 401.40 +10.90 390.50 2370 ---- 414.10B 371.20A 371.20A 410.90 +10.90 400.00 2 2375 ---- 420.60B 375.90A 375.90A 415.70 +11.00 404.70 2 2380 ---- 423.60B 380.60A 380.60A 420.40 +11.00 409.40 1 2400 ---- 444.60B 399.40A 399.40A 439.60 +11.10 428.50 6 2425 ---- 468.70B 423.10A 423.10A 463.70 +11.20 452.50 2450 ---- 493.00B 447.00A 447.00A 487.90 +11.30 476.60 1 2475 ---- 517.40B 471.10A 471.10A 512.20 +11.40 500.80 2500 ---- 541.90B 495.20A 495.20A 536.70 +11.50 525.20 18 2525 ---- 566.40B 519.50A 519.50A 561.30 +11.70 549.60 2550 ---- 591.10B 543.90A 543.90A 585.90 +11.70 574.20 3 2575 ---- 615.80B 568.30A 568.30A 610.60 +11.80 598.80 1 2 2600 602.50 640.60B 592.90A 601.30A 635.50 +12.00 1 623.50 2 3000 ---- 1036.90B 996.20A 996.20A 1035.30 +12.20 1023.10 4000 ---- 2034.50B 1997.70A 1997.70A 2035.30 +12.20 2023.10 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 3 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .40 +.10 .30 4 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .50 UNCH .50 45 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .70 UNCH .70 10 1375 ---- ---- ---- ---- .80 UNCH .80 21 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 3800 1410 ---- ---- ---- ---- 1.10 +.10 1.00 1420 ---- ---- ---- ---- 1.10 UNCH 1.10 1425 ---- ---- ---- ---- 1.20 +.10 1.10 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1440 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1450 ---- ---- ---- ---- 1.40 UNCH 1.40 61 1460 ---- ---- ---- ---- 1.50 UNCH 1.50 1470 ---- ---- ---- ---- 1.60 UNCH 1.60 1475 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1480 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 1 1490 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 1500 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 500 1505 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 1510 ---- ---- ---- ---- 2.20 UNCH 2.20 1515 ---- ---- ---- ---- 2.20 -.10 2.30 1520 ---- ---- ---- ---- 2.30 -.10 2.40 1525 ---- ---- ---- ---- 2.40 -.10 2.50 15 1530 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1535 ---- 2.80B 2.60A 2.60A 2.60 -.10 2.70 1540 ---- 2.90B 2.70A 2.70A 2.70 -.10 2.80 1545 ---- 3.00B 2.80A 2.80A 2.90 UNCH 2.90 1550 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1986 1555 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 1560 ---- 3.40B 3.20A 3.20A 3.20 -.10 3.30 2 1565 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 1570 ---- 3.70B 3.40A 3.40A 3.50 -.10 3.60 1575 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 25 1580 ---- ---- 3.60A 3.60A 3.80 -.20 4.00 1585 ---- ---- 3.80A 3.80A 4.00 -.10 4.10 1590 ---- ---- 3.90A 3.90A 4.20 -.10 4.30 1 1595 ---- ---- 4.10A 4.10A 4.40 -.10 4.50 1600 ---- ---- 4.20A 4.20A 4.60 -.10 4.70 709 1605 ---- ---- 4.40A 4.40A 4.70 -.20 4.90 1610 ---- ---- 4.50A 4.50A 5.00 -.10 5.10 1615 ---- ---- 4.70A 4.70A 5.20 -.10 5.30 1620 ---- ---- 4.90A 4.90A 5.40 -.10 5.50 1625 ---- ---- 5.10A 5.10A 5.60 -.20 5.80 25 1630 ---- ---- 5.30A 5.30A 5.90 -.10 6.00 1635 ---- ---- 5.50A 5.50A 6.10 -.20 6.30 1640 ---- ---- 5.70A 5.70A 6.40 -.10 6.50 1645 ---- ---- 5.90A 5.90A 6.60 -.20 6.80 1650 ---- ---- 6.10A 6.10A 6.90 -.20 7.10 680 1655 ---- ---- 6.30A 6.30A 7.20 -.20 7.40 1660 ---- ---- 6.60A 6.60A 7.50 -.20 7.70 74 1665 ---- ---- 6.80A 6.80A 7.80 -.20 8.00 1670 ---- ---- 7.10A 7.10A 8.20 -.20 8.40 1 1675 ---- ---- 7.40A 7.40A 8.50 -.20 8.70 83 1680 ---- ---- 7.70A 7.70A 8.90 -.20 9.10 1685 ---- 9.50B 8.00A 8.00A 9.30 -.10 9.40 1690 ---- 9.90B 8.30A 8.30A 9.70 -.10 9.80 1695 ---- 10.30B 8.60A 8.60A 10.10 -.10 10.20 1700 ---- 10.70B 8.90A 8.90A 10.50 -.10 10.60 16 1705 ---- 11.20B 9.30A 9.30A 10.90 -.10 11.00 10 1710 ---- 11.70B 9.70A 9.70A 11.40 -.10 11.50 1715 ---- 12.10B 10.00A 10.00A 11.90 UNCH 11.90 1720 ---- 12.60B 10.40A 10.40A 12.40 UNCH 12.40 1725 ---- 13.20B 10.80A 10.80A 13.00 +.10 12.90 1730 ---- 13.70B 11.20A 11.20A 13.50 +.10 13.40 1735 ---- 14.30B 11.70A 11.70A 14.10 +.20 13.90 1 1740 ---- 15.00B 12.10A 12.10A 14.70 +.20 14.50 1745 ---- 15.60B 12.60A 12.60A 15.30 +.20 15.10 1750 ---- 16.30B 13.10A 13.10A 15.90 +.20 15.70 845 1755 ---- 16.90B 13.60A 13.60A 16.60 +.30 16.30 1760 ---- 17.70B 14.10A 14.10A 17.30 +.30 17.00 1765 ---- 18.40B 14.70A 14.70A 18.00 +.30 17.70 1770 ---- 19.20B 15.30A 15.30A 18.80 +.40 18.40 1775 ---- 20.00B 15.90A 15.90A 19.50 +.40 19.10 1 1 1780 ---- 20.80B 16.50A 16.50A 20.40 +.50 19.90 1785 ---- 21.70B 17.10A 17.10A 21.20 +.50 20.70 1790 ---- 22.60B 17.80A 17.80A 22.00 +.50 21.50 1795 ---- 23.50B 18.50A 18.50A 22.90 +.50 22.40 1800 ---- 24.50B 19.20A 19.20A 23.90 +.60 23.30 106 1805 ---- 25.40B 20.00A 20.00A 24.80 +.50 24.30 1810 ---- 26.50B 20.80A 20.80A 25.80 +.60 25.20 5 1815 ---- 27.60B 21.60A 21.60A 26.90 +.70 26.20 1820 ---- 28.70B 22.40A 22.40A 28.00 +.70 27.30 1825 ---- 29.90B 23.30A 23.30A 29.10 +.80 28.30 3 3 1830 ---- 31.00B 24.20A 24.20A 30.30 +.90 29.40 1 1835 ---- 32.30B 25.10A 25.10A 31.50 +1.00 30.50 1840 25.70 33.50B 25.70 33.50B 32.70 +1.00 1 31.70 1845 ---- 34.90B 27.10A 27.10A 34.00 +1.10 32.90 24 1850 33.80 36.40B 28.20A 33.60A 35.40 +1.30 4 34.10 25 153 1855 ---- 37.70B 29.20A 29.20A 36.80 +1.40 35.40 20 1860 38.50 39.10B 30.30A 39.10B 38.20 +1.40 31 36.80 47 1865 ---- 40.60B 31.50A 31.50A 39.70 +1.50 38.20 1870 ---- 42.20B 32.70A 32.70A 41.30 +1.70 39.60 1 1875 ---- 44.00B 33.90A 33.90A 42.80 +1.70 41.10 1880 ---- 45.50B 35.20A 35.20A 44.50 +1.90 42.60 1885 ---- 47.20B 36.50A 36.50A 46.10 +1.90 44.20 1 1890 ---- 48.90B 37.90A 37.90A 47.80 +2.00 45.80 26 1895 ---- 50.70B 39.30A 39.30A 49.60 +2.10 47.50 1900 ---- 52.90B 40.70A 40.70A 51.40 +2.20 49.20 12 1905 ---- 54.50B 42.20A 42.20A 53.30 +2.30 51.00 1 1910 ---- 56.50B 43.80A 43.80A 55.20 +2.40 52.80 1915 ---- 58.50B 45.30A 45.30A 57.20 +2.60 54.60 1 1920 ---- 60.60B 47.00A 47.00A 59.20 +2.70 56.50 4 1925 ---- 63.10B 48.70A 48.70A 61.30 +2.80 58.50 1 1930 64.30 64.90 50.40A 63.10A 63.50 +3.00 2 60.50 1 1935 ---- 67.50B 52.20A 52.20A 65.70 +3.10 62.60 700 1940 ---- 69.50B 54.00A 54.00A 67.90 +3.20 64.70 4 1945 ---- 71.80B 55.90A 55.90A 70.20 +3.30 66.90 2 1950 ---- 74.40B 57.90A 57.90A 72.60 +3.50 69.10 1 1955 ---- 76.70B 59.80A 59.80A 75.00 +3.60 71.40 2 1960 ---- 79.20B 61.90A 61.90A 77.50 +3.80 73.70 1 1965 ---- 81.80B 64.00A 64.00A 80.00 +3.90 76.10 1970 ---- 84.60B 66.10A 66.10A 82.60 +4.10 78.50 1975 ---- 87.30B 68.30A 68.30A 85.20 +4.20 81.00 53 1980 ---- 89.80B 70.50A 70.50A 87.90 +4.40 83.50 1985 ---- 92.60B 72.80A 72.80A 90.60 +4.50 86.10 1990 ---- 95.40B 75.20A 75.20A 93.40 +4.60 88.80 1995 ---- 98.60B 77.60A 77.60A 96.20 +4.80 91.40 2000 ---- 101.40B 80.00A 80.00A 99.00 +4.80 94.20 107 108 2005 ---- 104.20B 82.50A 82.50A 102.00 +5.00 97.00 2010 ---- 107.20B 85.00A 85.00A 104.90 +5.10 99.80 2015 ---- 110.20B 87.60A 87.60A 107.90 +5.20 102.70 2020 ---- 113.40B 90.30A 90.30A 111.00 +5.40 105.60 2025 ---- 116.80B 93.00A 93.00A 114.10 +5.50 108.60 2030 ---- 119.70B 95.70A 95.70A 117.30 +5.70 111.60 2035 ---- 123.00B 98.50A 98.50A 120.40 +5.70 114.70 2040 ---- 126.30B 101.30A 101.30A 123.70 +5.90 117.80 2045 ---- 129.60B 104.20A 104.20A 127.00 +6.00 121.00 2050 ---- 133.20B 107.10A 107.10A 130.30 +6.10 124.20 78 2055 ---- 136.40B 110.10A 110.10A 133.70 +6.30 127.40 2060 ---- 140.20B 113.20A 113.20A 137.10 +6.40 130.70 2065 ---- 143.40B 116.20A 116.20A 140.60 +6.50 134.10 2070 ---- 146.90B 119.30A 119.30A 144.10 +6.60 137.50 2075 ---- 150.70B 122.50A 122.50A 147.60 +6.70 140.90 1 2080 ---- 154.10B 125.70A 125.70A 151.20 +6.80 144.40 2085 ---- 157.80B 128.90A 128.90A 154.80 +6.90 147.90 2090 ---- 161.50B 132.20A 132.20A 158.40 +7.00 151.40 2095 ---- 165.20B 135.50A 135.50A 162.10 +7.10 155.00 2100 ---- 168.90B 138.90A 138.90A 165.80 +7.20 158.60 2 2105 ---- 172.70B 142.30A 142.30A 169.60 +7.30 162.30 2110 ---- 176.50B 145.70A 145.70A 173.40 +7.50 165.90 2115 ---- 180.40B 149.20A 149.20A 177.20 +7.50 169.70 2120 ---- 184.20B 152.70A 152.70A 181.00 +7.60 173.40 2125 ---- 188.10B 156.30A 156.30A 184.90 +7.70 177.20 2130 ---- 192.10B 159.90A 159.90A 188.80 +7.80 181.00 2135 ---- 196.00B 163.50A 163.50A 192.70 +7.90 184.80 2140 ---- 200.00B 167.10A 167.10A 196.70 +8.00 188.70 2145 ---- 204.00B 170.80A 170.80A 200.70 +8.10 192.60 2150 ---- 208.10B 174.60A 174.60A 204.70 +8.20 196.50 13 2155 ---- 212.20B 178.30A 178.30A 208.70 +8.30 200.40 2160 ---- 216.20B 182.10A 182.10A 212.80 +8.40 204.40 2165 ---- 220.40B 185.90A 185.90A 216.90 +8.50 208.40 2170 ---- 224.50B 189.70A 189.70A 221.00 +8.60 212.40 2175 ---- 228.70B 193.60A 193.60A 225.10 +8.60 216.50 1 2180 ---- 232.80B 197.50A 197.50A 229.20 +8.60 220.60 2185 ---- 237.00B 201.40A 201.40A 233.40 +8.70 224.70 2190 ---- 241.30B 205.40A 205.40A 237.60 +8.80 228.80 2195 ---- 245.50B 209.30A 209.30A 241.80 +8.90 232.90 2200 ---- 249.80B 213.30A 213.30A 246.00 +8.90 237.10 7 2205 ---- 254.00B 217.30A 217.30A 250.30 +9.00 241.30 2210 ---- 258.30B 221.40A 221.40A 254.50 +9.00 245.50 2215 ---- 262.60B 225.50A 225.50A 258.80 +9.10 249.70 2220 ---- 267.00B 229.60A 229.60A 263.10 +9.20 253.90 2225 ---- 271.30B 233.70A 233.70A 267.40 +9.20 258.20 3 2230 ---- 275.70B 237.80A 237.80A 271.80 +9.30 262.50 2235 ---- 280.10B 241.90A 241.90A 276.10 +9.30 266.80 2240 ---- 284.50B 246.10A 246.10A 280.50 +9.40 271.10 2245 ---- 288.90B 250.30A 250.30A 284.80 +9.40 275.40 2250 ---- 293.30B 254.50A 254.50A 289.20 +9.40 279.80 1 2255 ---- 297.80B 258.80A 258.80A 293.60 +9.50 284.10 2260 ---- 302.20B 263.00A 263.00A 298.10 +9.60 288.50 2265 ---- 306.70B 267.30A 267.30A 302.50 +9.60 292.90 1 2270 ---- 311.20B 271.60A 271.60A 306.90 +9.60 297.30 2 2275 ---- 315.70B 275.90A 275.90A 311.40 +9.60 301.80 3 2280 ---- 320.20B 280.20A 280.20A 315.90 +9.70 306.20 1 2290 ---- 329.20B 288.90A 288.90A 324.90 +9.80 315.10 2 2300 ---- 338.30B 297.60A 297.60A 333.90 +9.80 324.10 2 2310 ---- 347.50B 306.40A 306.40A 343.00 +9.90 333.10 1 2320 ---- 356.70B 315.30A 315.30A 352.10 +10.00 342.10 5 2325 ---- 361.30B 319.80A 319.80A 356.70 +10.00 346.70 5 2330 ---- 365.90B 324.20A 324.20A 361.30 +10.10 351.20 14 2340 ---- 375.10B 333.20A 333.20A 370.50 +10.10 360.40 19 2350 ---- 384.40B 342.20A 342.20A 379.80 +10.20 369.60 21 2360 ---- 393.70B 351.30A 351.30A 389.00 +10.20 378.80 26 2370 ---- 403.10B 360.30A 360.30A 398.40 +10.40 388.00 37 2375 ---- 407.80B 364.90A 364.90A 403.00 +10.30 392.70 43 2380 ---- 412.50B 369.50A 369.50A 407.70 +10.40 397.30 25 2400 ---- 431.30B 387.90A 387.90A 426.50 +10.50 416.00 9 2425 ---- 455.10B 411.10A 411.10A 450.20 +10.70 439.50 2450 ---- 479.00B 434.50A 434.50A 474.00 +10.80 463.20 2475 ---- 503.00B 458.10A 458.10A 497.90 +10.90 487.00 2490 ---- 515.20B 476.20A 476.20A 512.40 +11.10 501.30 2500 ---- 527.10B 481.80A 481.80A 522.00 +11.10 510.90 17 2525 ---- 551.30B 505.70A 505.70A 546.20 +11.20 535.00 2550 ---- 575.70B 529.70A 529.70A 570.50 +11.30 559.20 16 2575 ---- 600.10B 553.80A 553.80A 595.00 +11.50 583.50 3000 ---- 1019.40B 979.50A 979.50A 1018.20 +12.10 1006.10 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .60 UNCH .60 25 1300 ---- ---- ---- ---- .70 UNCH .70 50 75 1325 ---- ---- ---- ---- .90 UNCH .90 75 1350 .90 .90 .90 .90 1.00 UNCH 40 1.00 271 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 16 1400 ---- ---- ---- ---- 1.40 UNCH 1.40 2518 1410 ---- ---- ---- ---- 1.50 UNCH 1.50 1420 ---- ---- ---- ---- 1.60 -.10 1.70 1425 ---- ---- ---- ---- 1.70 UNCH 1.70 1430 ---- ---- ---- ---- 1.80 UNCH 1.80 1440 ---- ---- ---- ---- 1.90 UNCH 1.90 1450 ---- ---- ---- ---- 2.00 -.10 2.10 51 1460 ---- ---- ---- ---- 2.20 UNCH 2.20 1470 ---- ---- ---- ---- 2.30 -.10 2.40 1475 ---- ---- ---- ---- 2.40 -.10 2.50 1480 ---- ---- ---- ---- 2.50 -.10 2.60 1490 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1500 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 300 1505 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1510 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 1515 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 1520 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1525 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 9 1530 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1535 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 1540 ---- ---- 3.80A 3.80A 3.90 -.20 4.10 1545 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 1550 ---- ---- 4.10A 4.10A 4.20 -.30 4.50 1252 1555 ---- ---- 4.20A 4.20A 4.40 -.20 4.60 1560 ---- ---- 4.40A 4.40A 4.60 -.20 4.80 420 1565 ---- ---- 4.50A 4.50A 4.80 -.20 5.00 7 1570 ---- ---- 4.70A 4.70A 4.90 -.30 5.20 1575 5.20 5.20 4.90A 5.20 5.10 -.30 12 5.40 54 1580 ---- ---- 5.00A 5.00A 5.30 -.30 5.60 1585 ---- ---- 5.20A 5.20A 5.50 -.30 5.80 1590 ---- ---- 5.40A 5.40A 5.80 -.20 6.00 1595 ---- ---- 5.60A 5.60A 6.00 -.30 6.30 1600 ---- ---- 5.80A 5.80A 6.20 -.30 6.50 1 1605 ---- ---- 6.00A 6.00A 6.50 -.20 6.70 1610 ---- ---- 6.20A 6.20A 6.70 -.30 7.00 1615 ---- ---- 6.40A 6.40A 7.00 -.30 7.30 1620 ---- ---- 6.60A 6.60A 7.30 -.20 7.50 1625 ---- ---- 6.80A 6.80A 7.50 -.30 7.80 1630 ---- ---- 7.10A 7.10A 7.80 -.30 8.10 1635 ---- ---- 7.30A 7.30A 8.20 -.20 8.40 1640 ---- ---- 7.60A 7.60A 8.50 -.20 8.70 1645 ---- ---- 7.90A 7.90A 8.80 -.30 9.10 1650 ---- ---- 8.10A 8.10A 9.20 -.20 9.40 1655 ---- ---- 8.50A 8.50A 9.50 -.20 9.70 1660 ---- ---- 8.80A 8.80A 9.90 -.20 10.10 1 1665 ---- ---- 9.10A 9.10A 10.30 -.20 10.50 1670 ---- ---- 9.40A 9.40A 10.70 -.20 10.90 1675 ---- ---- 9.80A 9.80A 11.10 -.20 11.30 1 1680 ---- ---- 10.10A 10.10A 11.60 -.10 11.70 1685 ---- 12.20B 10.50A 10.50A 12.00 -.10 12.10 1690 ---- 12.70B 10.80A 10.80A 12.50 -.10 12.60 1695 ---- 13.20B 11.20A 11.20A 13.00 -.10 13.10 1 1700 13.60 13.70B 11.60A 13.70B 13.50 -.10 1 13.60 5 1705 ---- 14.20B 12.00A 12.00A 14.00 -.10 14.10 1710 ---- 14.80B 12.50A 12.50A 14.60 UNCH 14.60 1715 ---- 15.40B 12.90A 12.90A 15.20 +.10 15.10 1720 ---- 16.00B 13.40A 13.40A 15.70 UNCH 15.70 1725 ---- 16.60B 13.80A 13.80A 16.40 +.10 16.30 25 1730 ---- 17.30B 14.30A 14.30A 17.00 +.10 16.90 1735 ---- 18.00B 14.80A 14.80A 17.70 +.20 17.50 1740 ---- 18.70B 15.40A 15.40A 18.30 +.10 18.20 1745 ---- 19.40B 15.90A 15.90A 19.10 +.30 18.80 1750 ---- 20.10B 16.40A 16.40A 19.80 +.30 19.50 125 1755 ---- 20.90B 17.10A 17.10A 20.60 +.40 20.20 1760 ---- 21.70B 17.70A 17.70A 21.30 +.30 21.00 1765 ---- 22.60B 18.40A 18.40A 22.20 +.40 21.80 1770 ---- 23.40B 19.00A 19.00A 23.00 +.40 22.60 1775 ---- 24.30B 19.70A 19.70A 23.90 +.50 23.40 51 1780 ---- 25.20B 20.40A 20.40A 24.80 +.60 24.20 1785 ---- 26.20B 21.10A 21.10A 25.70 +.60 25.10 1790 ---- 27.20B 21.90A 21.90A 26.70 +.60 26.10 1795 ---- 28.20B 22.70A 22.70A 27.70 +.70 27.00 1800 ---- 29.30B 23.50A 23.50A 28.70 +.70 28.00 20 1805 ---- 30.40B 24.40A 24.40A 29.80 +.80 29.00 1810 ---- 31.50B 25.20A 25.20A 30.90 +.90 30.00 1815 ---- 32.70B 26.10A 26.10A 32.10 +1.00 31.10 1820 26.60 33.90B 26.60 33.90B 33.20 +1.00 1 32.20 1825 ---- 35.10B 28.00A 28.00A 34.50 +1.10 33.40 50 1830 ---- 36.40B 29.00A 29.00A 35.70 +1.10 34.60 1835 ---- 37.80B 30.10A 30.10A 37.00 +1.20 35.80 1840 ---- 39.10B 31.10A 31.10A 38.40 +1.30 37.10 210 1845 ---- 40.50B 32.20A 32.20A 39.70 +1.30 38.40 1850 ---- 42.00B 33.40A 33.40A 41.20 +1.50 39.70 5 81 1855 ---- 43.50B 34.50A 34.50A 42.60 +1.50 41.10 1860 ---- 45.10B 35.70A 35.70A 44.10 +1.50 42.60 1865 ---- 46.70B 37.00A 37.00A 45.70 +1.70 44.00 1870 ---- 48.30B 38.30A 38.30A 47.30 +1.80 45.50 1875 ---- 50.00B 39.60A 39.60A 48.90 +1.80 47.10 5 5 1880 ---- 51.70B 41.00A 41.00A 50.60 +1.90 48.70 1885 ---- 53.50B 42.40A 42.40A 52.40 +2.10 50.30 1890 ---- 55.40B 43.80A 43.80A 54.20 +2.20 52.00 15 1895 ---- 57.20B 45.30A 45.30A 56.00 +2.20 53.80 1900 ---- 59.20B 46.90A 46.90A 57.90 +2.30 55.60 50 760 1905 ---- 61.20B 48.50A 48.50A 59.80 +2.40 57.40 1910 ---- 63.20B 50.10A 50.10A 61.80 +2.50 59.30 1915 ---- 65.30B 51.80A 51.80A 63.80 +2.60 61.20 1920 ---- 67.40B 53.50A 53.50A 65.90 +2.70 63.20 1925 ---- 69.60B 55.20A 55.20A 68.10 +2.90 65.20 1930 72.50 72.50 57.00A 72.20A 70.30 +3.00 1 67.30 1 1935 ---- 74.20B 58.90A 58.90A 72.50 +3.10 69.40 1940 ---- 76.50B 60.80A 60.80A 74.80 +3.30 71.50 1945 ---- 78.90B 62.80A 62.80A 77.20 +3.40 73.80 1950 ---- 81.30B 64.80A 64.80A 79.60 +3.60 76.00 20 1955 ---- 83.80B 66.80A 66.80A 82.00 +3.70 78.30 1960 ---- 86.40B 68.90A 68.90A 84.50 +3.80 80.70 1965 ---- 89.00B 71.10A 71.10A 87.00 +3.90 83.10 1970 ---- 91.60B 73.30A 73.30A 89.60 +4.00 85.60 1 1975 ---- 94.30B 75.50A 75.50A 92.30 +4.20 88.10 120 1980 ---- 97.00B 77.80A 77.80A 95.00 +4.40 90.60 1985 ---- 99.80B 80.10A 80.10A 97.70 +4.40 10 93.30 1990 ---- 102.60B 82.50A 82.50A 100.50 +4.60 95.90 1995 ---- 105.50B 84.90A 84.90A 103.30 +4.70 98.60 2000 ---- 108.40B 87.40A 87.40A 106.20 +4.80 115 101.40 5 77 2005 ---- 111.40B 89.90A 89.90A 109.10 +4.90 104.20 2010 ---- 114.40B 92.50A 92.50A 112.10 +5.10 107.00 2015 ---- 117.50B 95.10A 95.10A 115.10 +5.20 109.90 2020 ---- 120.60B 97.70A 97.70A 118.20 +5.40 112.80 2025 ---- 123.70B 100.40A 100.40A 121.30 +5.50 115.80 2030 ---- 126.90B 103.20A 103.20A 124.40 +5.50 118.90 2035 ---- 130.10B 106.00A 106.00A 127.60 +5.70 121.90 2040 ---- 133.40B 108.80A 108.80A 130.80 +5.80 125.00 2045 ---- 136.70B 111.70A 111.70A 134.10 +5.90 128.20 2050 ---- 140.00B 114.60A 114.60A 137.40 +6.00 1 131.40 2055 ---- 143.40B 117.60A 117.60A 140.70 +6.10 134.60 2060 ---- 146.80B 120.60A 120.60A 144.10 +6.20 137.90 2065 ---- 150.30B 123.70A 123.70A 147.50 +6.30 141.20 2070 ---- 153.80B 126.80A 126.80A 151.00 +6.40 144.60 2075 ---- 157.30B 129.90A 129.90A 154.40 +6.40 148.00 2 2080 ---- 160.90B 133.10A 133.10A 158.00 +6.60 151.40 2085 ---- 164.50B 136.30A 136.30A 161.50 +6.60 154.90 2090 ---- 168.10B 139.60A 139.60A 165.10 +6.70 158.40 2095 ---- 171.80B 142.90A 142.90A 168.70 +6.80 161.90 2100 ---- 175.50B 146.20A 146.20A 172.40 +6.90 165.50 3 2105 ---- 179.20B 149.60A 149.60A 176.10 +7.00 169.10 2110 ---- 183.00B 153.00A 153.00A 179.80 +7.10 172.70 2115 ---- 186.80B 156.40A 156.40A 183.60 +7.20 176.40 2120 ---- 190.60B 159.90A 159.90A 187.30 +7.20 180.10 2125 ---- 194.40B 163.40A 163.40A 191.10 +7.30 183.80 3 2130 ---- 198.30B 166.90A 166.90A 195.00 +7.40 187.60 2135 ---- 202.20B 170.50A 170.50A 198.80 +7.50 191.30 2140 ---- 206.10B 174.10A 174.10A 202.70 +7.50 195.20 2145 ---- 210.10B 177.80A 177.80A 206.60 +7.60 199.00 2150 ---- 214.00B 181.40A 181.40A 210.60 +7.70 202.90 3 2155 ---- 218.00B 185.10A 185.10A 214.60 +7.80 206.80 2160 ---- 222.10B 188.90A 188.90A 218.60 +7.90 210.70 2165 ---- 226.10B 192.60A 192.60A 222.60 +8.00 214.60 2170 ---- 230.20B 196.40A 196.40A 226.60 +8.00 218.60 2175 ---- 234.30B 200.20A 200.20A 230.70 +8.10 222.60 3 2180 ---- 238.40B 204.10A 204.10A 234.80 +8.20 226.60 2185 ---- 242.50B 207.90A 207.90A 238.90 +8.30 230.60 2190 ---- 246.70B 211.80A 211.80A 243.00 +8.30 234.70 2195 ---- 250.90B 215.70A 215.70A 247.10 +8.30 238.80 2200 ---- 255.00B 219.70A 219.70A 251.30 +8.40 242.90 1 2205 ---- 259.30B 223.60A 223.60A 255.50 +8.50 247.00 2210 ---- 263.50B 227.60A 227.60A 259.70 +8.60 251.10 2215 ---- 267.70B 231.60A 231.60A 263.90 +8.60 255.30 2220 ---- 272.00B 235.70A 235.70A 268.20 +8.70 259.50 2225 ---- 276.30B 239.70A 239.70A 272.40 +8.70 263.70 1 2230 ---- 280.60B 243.80A 243.80A 276.70 +8.80 267.90 2235 ---- 284.90B 247.90A 247.90A 281.00 +8.90 272.10 2240 ---- 289.20B 252.00A 252.00A 285.30 +8.90 276.40 2245 ---- 293.60B 256.10A 256.10A 289.60 +9.00 280.60 2250 ---- 298.00B 260.30A 260.30A 294.00 +9.10 284.90 2255 ---- 302.30B 264.40A 264.40A 298.30 +9.10 289.20 2260 ---- 306.70B 268.60A 268.60A 302.70 +9.20 293.50 1 2265 ---- 311.10B 272.80A 272.80A 307.10 +9.20 297.90 2270 ---- 315.50B 277.00A 277.00A 311.50 +9.30 302.20 2275 ---- 320.00B 281.30A 281.30A 315.90 +9.30 306.60 1 2280 ---- 324.40B 285.50A 285.50A 320.30 +9.40 310.90 2290 ---- 333.40B 294.10A 294.10A 329.20 +9.50 319.70 2300 ---- 342.30B 302.70A 302.70A 338.10 +9.50 328.60 2310 ---- 351.40B 311.40A 311.40A 347.10 +9.70 337.40 2320 ---- 360.40B 320.10A 320.10A 356.10 +9.70 346.40 2325 ---- 365.00B 324.50A 324.50A 360.60 +9.70 350.90 9 2330 ---- 369.50B 328.90A 328.90A 365.10 +9.80 355.30 2340 ---- 378.70B 337.80A 337.80A 374.20 +9.80 364.40 2350 ---- 387.80B 346.70A 346.70A 383.40 +10.00 373.40 18 2360 ---- 397.10B 355.60A 355.60A 392.50 +10.00 382.50 2370 ---- 406.30B 364.60A 364.60A 401.80 +10.10 391.70 4 2375 ---- 410.90B 369.10A 369.10A 406.40 +10.20 396.20 25 2380 ---- 415.60B 373.60A 373.60A 411.00 +10.20 400.80 5 2400 ---- 434.20B 391.80A 391.80A 429.60 +10.30 419.30 2425 ---- 457.70B 414.70A 414.70A 453.00 +10.50 442.50 2450 ---- 481.30B 437.80A 437.80A 476.50 +10.60 465.90 2475 ---- 505.10B 461.10A 461.10A 500.20 +10.70 489.50 2500 ---- 529.00B 484.60A 484.60A 524.10 +10.90 513.20 2525 ---- 553.10B 508.20A 508.20A 548.00 +10.90 537.10 2550 ---- 577.20B 532.00A 532.00A 572.10 +11.00 561.10 2575 ---- 601.50B 555.90A 555.90A 596.30 +11.10 585.20 2650 ---- 674.70B 628.30A 628.30A 669.60 +11.50 658.10 3000 ---- 1018.90B 980.00A 980.00A 1018.20 +12.10 1006.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .80 UNCH .80 50 50 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 1325 1.00 1.00 1.00 1.00 1.20 UNCH 50 1.20 1350 ---- ---- ---- ---- 1.40 UNCH 1.40 1375 ---- ---- ---- ---- 1.60 UNCH 1.60 1400 ---- ---- ---- ---- 1.80 -.10 1.90 25 1420 ---- ---- ---- ---- 2.10 -.10 2.20 1425 ---- ---- ---- ---- 2.20 UNCH 2.20 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1440 ---- ---- ---- ---- 2.40 -.10 2.50 1450 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1460 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1470 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1475 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1480 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1490 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1500 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1510 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 1515 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1520 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1525 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1530 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 1535 ---- ---- 4.60A 4.60A 4.60 -.30 4.90 1540 ---- ---- 4.70A 4.70A 4.80 -.30 5.10 1545 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 1550 ---- ---- 5.00A 5.00A 5.10 -.30 5.40 1555 ---- ---- 5.20A 5.20A 5.30 -.30 5.60 1560 ---- ---- 5.40A 5.40A 5.50 -.30 5.80 1565 ---- ---- 5.50A 5.50A 5.70 -.30 6.00 1570 ---- ---- 5.70A 5.70A 5.90 -.40 6.30 1575 ---- ---- 5.90A 5.90A 6.20 -.30 6.50 1580 ---- ---- 6.10A 6.10A 6.40 -.30 6.70 1585 ---- ---- 6.30A 6.30A 6.60 -.40 7.00 1590 ---- ---- 6.50A 6.50A 6.90 -.30 7.20 1595 ---- ---- 6.70A 6.70A 7.10 -.40 7.50 1600 ---- ---- 6.90A 6.90A 7.40 -.30 7.70 3 3 1605 ---- ---- 7.20A 7.20A 7.70 -.30 8.00 1610 ---- ---- 7.40A 7.40A 7.90 -.40 8.30 1615 ---- ---- 7.70A 7.70A 8.20 -.40 8.60 1 1620 ---- ---- 7.90A 7.90A 8.50 -.40 8.90 1625 ---- ---- 8.20A 8.20A 8.90 -.30 9.20 1630 ---- ---- 8.40A 8.40A 9.20 -.30 9.50 1635 ---- ---- 8.70A 8.70A 9.50 -.30 9.80 1640 ---- ---- 9.00A 9.00A 9.90 -.30 10.20 1645 ---- ---- 9.30A 9.30A 10.20 -.30 10.50 1650 ---- ---- 9.60A 9.60A 10.60 -.30 10.90 1655 ---- ---- 9.90A 9.90A 11.00 -.20 11.20 1660 ---- ---- 10.20A 10.20A 11.40 -.20 11.60 1 1665 ---- ---- 10.60A 10.60A 11.80 -.20 12.00 1670 ---- ---- 10.90A 10.90A 12.20 -.20 12.40 1675 ---- ---- 11.30A 11.30A 12.70 -.20 12.90 1680 ---- ---- 11.60A 11.60A 13.20 -.10 13.30 1685 ---- ---- 12.00A 12.00A 13.60 -.20 13.80 1690 ---- 14.30B 12.40A 12.40A 14.10 -.10 14.20 1695 ---- 14.80B 12.80A 12.80A 14.60 -.10 14.70 1700 ---- 15.40B 13.30A 13.30A 15.20 UNCH 15.20 1705 ---- 15.90B 13.70A 13.70A 15.70 UNCH 15.70 1710 ---- 16.50B 14.10A 14.10A 16.30 UNCH 16.30 1715 ---- 17.10B 14.60A 14.60A 16.90 +.10 16.80 1720 ---- 17.70B 15.10A 15.10A 17.50 +.10 17.40 1725 ---- 18.40B 15.60A 15.60A 18.10 +.10 18.00 1730 ---- 19.00B 16.10A 16.10A 18.80 +.20 18.60 1735 ---- 19.70B 16.70A 16.70A 19.40 +.20 19.20 1740 ---- 20.40B 17.20A 17.20A 20.10 +.20 19.90 1745 ---- 21.20B 17.80A 17.80A 20.80 +.20 20.60 1750 ---- 21.90B 18.40A 18.40A 21.60 +.30 21.30 1 1755 ---- 22.70B 19.00A 19.00A 22.30 +.30 22.00 1760 ---- 23.50B 19.60A 19.60A 23.10 +.30 22.80 1765 ---- 24.40B 20.30A 20.30A 24.00 +.40 23.60 1770 ---- 25.20B 20.90A 20.90A 24.80 +.40 24.40 1775 ---- 26.10B 21.60A 21.60A 25.70 +.50 25.20 1780 ---- 27.10B 22.40A 22.40A 26.60 +.60 26.00 1785 ---- 28.00B 23.10A 23.10A 27.50 +.60 26.90 1790 ---- 29.00B 23.90A 23.90A 28.50 +.70 27.80 1795 ---- 30.00B 24.70A 24.70A 29.50 +.70 28.80 1800 ---- 31.00B 25.50A 25.50A 30.50 +.70 29.80 1805 ---- 32.10B 26.30A 26.30A 31.50 +.70 30.80 1810 ---- 33.20B 27.20A 27.20A 32.60 +.80 31.80 1815 ---- 34.40B 28.10A 28.10A 33.80 +.90 32.90 1820 ---- 35.60B 29.00A 29.00A 34.90 +.90 34.00 1825 ---- 36.80B 30.00A 30.00A 36.10 +1.00 35.10 22 1830 ---- 38.00B 31.00A 31.00A 37.30 +1.00 36.30 1835 ---- 39.30B 32.00A 32.00A 38.60 +1.10 37.50 1840 ---- 40.70B 33.10A 33.10A 39.90 +1.20 38.70 1845 ---- 42.00B 34.20A 34.20A 41.30 +1.30 40.00 1850 ---- 43.50B 35.30A 35.30A 42.60 +1.30 41.30 1855 ---- 44.90B 36.40A 36.40A 44.10 +1.50 42.60 1860 ---- 46.40B 37.60A 37.60A 45.50 +1.50 44.00 1865 ---- 48.00B 38.90A 38.90A 47.00 +1.50 45.50 1870 40.70 49.50B 40.10A 49.50B 48.60 +1.70 1 46.90 1875 ---- 51.20B 41.40A 41.40A 50.20 +1.80 48.40 1880 ---- 52.80B 42.70A 42.70A 51.80 +1.80 50.00 1885 ---- 54.60B 44.10A 44.10A 53.50 +1.90 51.60 1890 ---- 56.30B 45.50A 45.50A 55.20 +2.00 53.20 1895 ---- 58.10B 47.00A 47.00A 57.00 +2.10 54.90 1900 ---- 60.00B 48.50A 48.50A 58.80 +2.20 56.60 1905 ---- 61.90B 50.00A 50.00A 60.70 +2.30 58.40 1910 ---- 63.80B 51.60A 51.60A 62.60 +2.40 60.20 2 1915 ---- 65.80B 53.20A 53.20A 64.50 +2.50 62.00 1920 ---- 67.80B 54.80A 54.80A 66.50 +2.60 63.90 1925 ---- 69.90B 56.50A 56.50A 68.60 +2.70 65.90 1930 ---- 72.10B 58.30A 58.30A 70.70 +2.80 67.90 1935 ---- 74.20B 60.00A 60.00A 72.80 +2.90 69.90 1940 ---- 76.50B 61.90A 61.90A 75.00 +3.00 72.00 1945 ---- 78.70B 63.70A 63.70A 77.20 +3.10 74.10 1950 ---- 81.10B 65.70A 65.70A 79.50 +3.30 75 76.20 145 79 1955 ---- 83.40B 67.70A 67.70A 81.80 +3.30 78.50 1960 ---- 85.80B 69.70A 69.70A 84.20 +3.50 80.70 1965 ---- 88.30B 71.70A 71.70A 86.60 +3.60 83.00 1970 ---- 90.80B 73.80A 73.80A 89.10 +3.70 85.40 1975 ---- 93.40B 75.90A 75.90A 91.60 +3.80 87.80 1980 ---- 95.90B 78.10A 78.10A 94.10 +3.90 90.20 1985 ---- 98.60B 80.30A 80.30A 96.70 +4.00 92.70 1990 ---- 101.30B 82.60A 82.60A 99.40 +4.20 1 95.20 1 1995 ---- 104.00B 84.90A 84.90A 102.10 +4.30 97.80 2000 ---- 106.80B 87.30A 87.30A 104.80 +4.40 100.40 2005 ---- 109.60B 89.70A 89.70A 107.60 +4.50 103.10 2010 ---- 112.50B 92.10A 92.10A 110.40 +4.60 105.80 2015 ---- 115.40B 94.60A 94.60A 113.30 +4.80 108.50 2020 ---- 118.30B 97.10A 97.10A 116.20 +4.90 111.30 2025 ---- 121.30B 99.70A 99.70A 119.10 +4.90 114.20 2030 ---- 124.30B 102.30A 102.30A 122.10 +5.10 117.00 2035 ---- 127.40B 105.00A 105.00A 125.20 +5.20 120.00 2040 ---- 130.50B 107.70A 107.70A 128.20 +5.30 122.90 2045 ---- 133.70B 110.40A 110.40A 131.30 +5.40 125.90 2050 ---- 136.80B 113.20A 113.20A 134.50 +5.50 129.00 2055 ---- 140.10B 116.00A 116.00A 137.70 +5.60 132.10 2060 ---- 143.30B 118.90A 118.90A 140.90 +5.70 135.20 2065 ---- 146.60B 121.80A 121.80A 144.20 +5.90 138.30 2070 ---- 150.00B 124.80A 124.80A 147.50 +6.00 141.50 1 2075 ---- 153.30B 127.80A 127.80A 150.80 +6.00 144.80 2080 ---- 156.80B 130.80A 130.80A 154.20 +6.10 148.10 2085 ---- 160.20B 133.90A 133.90A 157.60 +6.20 151.40 2090 ---- 163.70B 137.00A 137.00A 161.00 +6.30 154.70 2095 ---- 167.20B 140.10A 140.10A 164.50 +6.40 158.10 2100 ---- 170.70B 143.30A 143.30A 168.00 +6.50 161.50 2105 ---- 174.30B 146.50A 146.50A 171.60 +6.60 165.00 2110 ---- 177.90B 149.80A 149.80A 175.10 +6.70 168.40 2115 ---- 181.50B 153.10A 153.10A 178.70 +6.70 172.00 2120 ---- 185.20B 156.40A 156.40A 182.40 +6.90 175.50 2125 ---- 188.90B 159.80A 159.80A 186.00 +6.90 179.10 2130 ---- 192.60B 163.20A 163.20A 189.70 +7.00 182.70 2135 ---- 196.40B 166.60A 166.60A 193.40 +7.10 186.30 2140 ---- 200.10B 170.00A 170.00A 197.20 +7.20 190.00 2145 ---- 203.90B 173.50A 173.50A 201.00 +7.30 193.70 2150 ---- 207.80B 177.10A 177.10A 204.80 +7.40 197.40 2155 ---- 211.60B 180.60A 180.60A 208.60 +7.40 201.20 2160 ---- 215.50B 184.20A 184.20A 212.40 +7.40 205.00 2165 ---- 219.40B 187.80A 187.80A 216.30 +7.50 208.80 2170 ---- 223.30B 191.50A 191.50A 220.20 +7.60 212.60 2175 ---- 227.30B 195.10A 195.10A 224.20 +7.80 216.40 2180 ---- 231.30B 198.80A 198.80A 228.10 +7.80 220.30 2185 ---- 235.30B 202.50A 202.50A 232.10 +7.90 224.20 2190 ---- 239.30B 206.30A 206.30A 236.10 +8.00 228.10 2195 ---- 243.30B 210.10A 210.10A 240.10 +8.00 232.10 2200 ---- 247.40B 213.90A 213.90A 244.10 +8.00 236.10 2205 ---- 251.50B 217.70A 217.70A 248.20 +8.10 240.10 2210 ---- 255.60B 221.50A 221.50A 252.30 +8.20 244.10 2215 ---- 259.70B 225.40A 225.40A 256.40 +8.30 248.10 2220 ---- 263.80B 229.30A 229.30A 260.50 +8.30 252.20 2225 ---- 268.00B 233.20A 233.20A 264.60 +8.40 256.20 2230 ---- 272.20B 237.20A 237.20A 268.80 +8.50 260.30 2235 ---- 276.40B 241.10A 241.10A 272.90 +8.50 264.40 2240 ---- 280.60B 245.10A 245.10A 277.10 +8.60 268.50 2245 ---- 284.80B 249.10A 249.10A 281.30 +8.60 272.70 2250 ---- 289.00B 253.20A 253.20A 285.50 +8.60 276.90 2255 ---- 293.30B 257.20A 257.20A 289.80 +8.80 281.00 2260 ---- 297.60B 261.30A 261.30A 294.00 +8.80 285.20 2265 ---- 301.90B 265.30A 265.30A 298.30 +8.90 289.40 2270 ---- 306.20B 269.40A 269.40A 302.60 +8.90 293.70 2275 ---- 310.50B 273.60A 273.60A 306.90 +9.00 297.90 7 2280 ---- 314.80B 277.70A 277.70A 311.20 +9.00 302.20 2285 ---- 319.20B 281.80A 281.80A 315.50 +9.10 306.40 2290 ---- 323.50B 286.00A 286.00A 319.80 +9.10 310.70 2300 ---- 332.30B 294.40A 294.40A 328.60 +9.20 319.40 2310 ---- 341.10B 302.90A 302.90A 337.30 +9.30 328.00 2320 ---- 350.00B 311.40A 311.40A 346.10 +9.30 336.80 2325 ---- 354.40B 315.70A 315.70A 350.60 +9.50 341.10 2330 ---- 358.90B 319.90A 319.90A 355.00 +9.50 345.50 2340 ---- 367.80B 328.60A 328.60A 363.90 +9.60 354.30 2350 ---- 376.80B 337.30A 337.30A 372.80 +9.60 363.20 2360 ---- 385.90B 346.00A 346.00A 381.80 +9.70 372.10 2370 ---- 394.90B 354.80A 354.80A 390.90 +9.80 381.10 2375 ---- 399.50B 359.20A 359.20A 395.40 +9.80 385.60 2380 ---- 404.00B 363.60A 363.60A 399.90 +9.80 390.10 2400 ---- 422.40B 381.40A 381.40A 418.10 +9.90 408.20 2425 ---- 445.40B 403.80A 403.80A 441.10 +10.10 431.00 2450 ---- 468.70B 426.50A 426.50A 464.30 +10.30 454.00 2475 ---- 492.10B 449.40A 449.40A 487.60 +10.40 477.20 2500 ---- 515.70B 472.50A 472.50A 511.10 +10.60 500.50 1 2525 ---- 539.40B 495.80A 495.80A 534.80 +10.80 524.00 2550 ---- 563.20B 519.20A 519.20A 558.50 +10.80 547.70 2575 ---- 587.20B 542.80A 542.80A 582.40 +11.00 571.40 2800 ---- 806.80B 759.70A 759.70A 802.00 +12.00 790.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .40 +.10 .30 1080 ---- ---- ---- ---- .40 +.10 .30 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 2 1110 ---- ---- ---- ---- .50 +.10 .40 1120 ---- ---- ---- ---- .50 +.10 .40 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .60 +.10 .50 1160 ---- ---- ---- ---- .60 UNCH .60 1170 ---- ---- ---- ---- .60 UNCH .60 1175 ---- ---- ---- ---- .70 +.10 .60 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .70 UNCH .70 1190 ---- ---- ---- ---- .70 UNCH .70 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .80 +.10 .70 2 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- ---- ---- ---- .80 UNCH .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .90 +.10 .80 1225 ---- ---- ---- ---- .90 UNCH .90 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- .90 UNCH .90 1240 ---- ---- ---- ---- .90 UNCH .90 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 152 1255 ---- ---- ---- ---- 1.00 UNCH 1.00 1260 ---- ---- ---- ---- 1.10 UNCH 1.10 1265 ---- ---- ---- ---- 1.10 UNCH 1.10 1270 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1280 ---- ---- ---- ---- 1.20 UNCH 1.20 1285 ---- ---- ---- ---- 1.20 UNCH 1.20 1290 ---- ---- ---- ---- 1.20 -.10 1.30 1295 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 101 1305 ---- ---- ---- ---- 1.30 -.10 1.40 1310 ---- ---- ---- ---- 1.40 UNCH 1.40 1315 ---- ---- ---- ---- 1.40 -.10 1.50 1320 ---- ---- ---- ---- 1.50 UNCH 1.50 1325 ---- ---- ---- ---- 1.50 UNCH 1.50 701 1330 ---- ---- ---- ---- 1.50 -.10 1.60 1335 ---- ---- ---- ---- 1.60 UNCH 1.60 1340 ---- ---- ---- ---- 1.60 -.10 1.70 1345 ---- ---- ---- ---- 1.70 UNCH 1.70 1350 ---- ---- ---- ---- 1.70 -.10 1.80 3 1355 ---- ---- ---- ---- 1.80 UNCH 1.80 1360 ---- ---- ---- ---- 1.90 UNCH 1.90 1365 ---- ---- ---- ---- 1.90 -.10 2.00 1370 ---- ---- ---- ---- 2.00 UNCH 2.00 1375 ---- ---- ---- ---- 2.00 -.10 2.10 1380 ---- ---- ---- ---- 2.10 UNCH 2.10 1385 ---- ---- ---- ---- 2.20 UNCH 2.20 1390 ---- ---- ---- ---- 2.20 -.10 2.30 1395 ---- ---- ---- ---- 2.30 -.10 2.40 1400 ---- ---- ---- ---- 2.40 UNCH 2.40 84 1405 ---- ---- ---- ---- 2.50 UNCH 2.50 1410 ---- ---- ---- ---- 2.60 UNCH 2.60 1415 ---- ---- ---- ---- 2.70 UNCH 2.70 1420 ---- ---- ---- ---- 2.70 -.10 2.80 1425 ---- ---- ---- ---- 2.80 -.10 2.90 1430 ---- ---- ---- ---- 2.90 -.10 3.00 1435 ---- ---- ---- ---- 3.00 -.10 3.10 1440 ---- ---- ---- ---- 3.10 -.10 3.20 1445 ---- ---- ---- ---- 3.30 -.10 3.40 1450 ---- ---- ---- ---- 3.40 -.10 3.50 600 757 1455 ---- ---- ---- ---- 3.50 -.10 3.60 1460 ---- ---- ---- ---- 3.60 -.10 3.70 1465 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 2 1470 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 2 1475 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1480 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1485 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1490 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1495 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1500 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 381 1505 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 1510 ---- ---- 5.00A 5.00A 5.00 -.30 5.30 2 1515 ---- ---- 5.10A 5.10A 5.20 -.30 5.50 1520 ---- ---- 5.30A 5.30A 5.40 -.30 5.70 1525 ---- ---- 5.50A 5.50A 5.60 -.20 5.80 1530 ---- ---- 5.60A 5.60A 5.80 -.30 6.10 1535 ---- ---- 5.80A 5.80A 6.00 -.30 6.30 1540 ---- ---- 6.00A 6.00A 6.20 -.30 6.50 1545 ---- ---- 6.20A 6.20A 6.40 -.30 6.70 1550 ---- ---- 6.40A 6.40A 6.60 -.30 6.90 806 1555 ---- ---- 6.60A 6.60A 6.80 -.30 7.10 1560 ---- ---- 6.80A 6.80A 7.10 -.30 7.40 1565 ---- ---- 7.00A 7.00A 7.30 -.30 7.60 1570 ---- ---- 7.20A 7.20A 7.60 -.30 7.90 2 1575 ---- ---- 7.40A 7.40A 7.80 -.40 8.20 1 1580 ---- ---- 7.60A 7.60A 8.10 -.30 8.40 1 1585 ---- ---- 7.90A 7.90A 8.40 -.30 8.70 1590 ---- ---- 8.20A 8.20A 8.70 -.30 9.00 1595 ---- ---- 8.40A 8.40A 9.00 -.30 9.30 1600 ---- ---- 8.70A 8.70A 9.30 -.30 7 9.60 603 1605 ---- ---- 9.00A 9.00A 9.60 -.30 9.90 1610 ---- ---- 9.20A 9.20A 9.90 -.30 10.20 1615 ---- ---- 9.50A 9.50A 10.30 -.30 10.60 1620 ---- ---- 9.80A 9.80A 10.60 -.30 10.90 1625 ---- ---- 10.10A 10.10A 11.00 -.30 11.30 10 1630 ---- ---- 10.40A 10.40A 11.40 -.20 11.60 1635 ---- ---- 10.80A 10.80A 11.80 -.20 12.00 1640 ---- ---- 11.10A 11.10A 12.20 -.20 12.40 1645 ---- ---- 11.40A 11.40A 12.60 -.20 12.80 1650 ---- ---- 11.80A 11.80A 13.00 -.20 15 13.20 234 1655 ---- ---- 12.20A 12.20A 13.50 -.10 13.60 1660 ---- ---- 12.50A 12.50A 13.90 -.20 14.10 1665 ---- ---- 12.90A 12.90A 14.40 -.10 14.50 1670 ---- ---- 13.30A 13.30A 14.90 -.10 15.00 1675 ---- ---- 13.70A 13.70A 15.40 -.10 15.50 1 1680 ---- ---- 14.20A 14.20A 15.90 -.10 16.00 1685 ---- 16.60B 14.60A 14.60A 16.50 UNCH 16.50 1690 ---- 17.10B 15.10A 15.10A 17.00 UNCH 17.00 1695 ---- 17.70B 15.50A 15.50A 17.60 UNCH 17.60 1700 ---- 18.40B 16.00A 16.00A 18.20 UNCH 18.20 400 2003 1705 ---- 19.00B 16.50A 16.50A 18.80 +.10 18.70 1710 ---- 19.60B 17.00A 17.00A 19.50 +.20 19.30 1715 ---- 20.30B 17.60A 17.60A 20.10 +.10 20.00 1720 ---- 21.00B 18.10A 18.10A 20.80 +.20 20.60 1725 22.10 22.30 18.70A 22.30 21.50 +.20 25 21.30 26 1730 ---- 22.50B 19.30A 19.30A 22.20 +.20 22.00 1735 ---- 23.20B 19.90A 19.90A 23.00 +.30 22.70 1740 ---- 24.00B 20.50A 20.50A 23.70 +.30 23.40 6 1745 ---- 24.80B 21.20A 21.20A 24.50 +.30 24.20 1750 ---- 25.70B 21.80A 21.80A 25.40 +.40 25.00 410 1755 ---- 26.50B 22.50A 22.50A 26.20 +.40 25.80 1760 ---- 27.40B 23.20A 23.20A 27.10 +.50 26.60 1765 ---- 28.30B 24.00A 24.00A 28.00 +.50 27.50 1770 ---- 29.30B 24.70A 24.70A 28.90 +.60 28.30 1775 ---- 30.30B 25.50A 25.50A 29.90 +.70 29.20 49 1780 ---- 31.30B 26.30A 26.30A 30.90 +.70 30.20 1785 ---- 32.30B 27.10A 27.10A 31.90 +.80 31.10 1790 ---- 33.40B 28.00A 28.00A 32.90 +.80 32.10 1795 ---- 34.50B 28.90A 28.90A 34.00 +.80 33.20 1800 ---- 35.60B 29.80A 29.80A 35.10 +.90 22 34.20 329 1805 ---- 36.80B 30.70A 30.70A 36.20 +.90 35.30 1 1810 ---- 37.90B 31.70A 31.70A 37.40 +1.00 36.40 1815 ---- 39.20B 32.70A 32.70A 38.60 +1.00 37.60 1820 ---- 40.40B 33.70A 33.70A 39.90 +1.10 38.80 1825 ---- 41.70B 34.70A 34.70A 41.10 +1.10 40.00 29 1830 ---- 43.10B 35.80A 35.80A 42.40 +1.20 41.20 1835 ---- 44.50B 36.90A 36.90A 43.80 +1.30 42.50 2 1840 ---- 45.90B 38.10A 38.10A 45.20 +1.40 43.80 1 1845 ---- 47.30B 39.20A 39.20A 46.60 +1.40 45.20 1850 ---- 48.80B 40.40A 40.40A 48.10 +1.50 46.60 416 1855 ---- 50.30B 41.70A 41.70A 49.60 +1.60 48.00 1860 ---- 51.90B 43.00A 43.00A 51.10 +1.60 49.50 75 1865 ---- 53.50B 44.30A 44.30A 52.70 +1.70 51.00 1870 ---- 55.20B 45.60A 45.60A 54.30 +1.80 52.50 100 1875 ---- 56.90B 47.00A 47.00A 56.00 +1.90 20 54.10 20 320 1880 ---- 58.60B 48.40A 48.40A 57.70 +2.00 55.70 130 1885 ---- 60.40B 49.90A 49.90A 59.40 +2.00 57.40 1890 ---- 62.20B 51.30A 51.30A 61.20 +2.10 59.10 2 1895 ---- 64.10B 52.90A 52.90A 63.00 +2.20 60.80 1900 ---- 66.00B 54.40A 54.40A 64.90 +2.30 62.60 1 140 1905 ---- 67.90B 56.00A 56.00A 66.80 +2.30 64.50 10 1910 ---- 69.90B 57.70A 57.70A 68.80 +2.50 66.30 1915 ---- 72.00B 59.40A 59.40A 70.80 +2.60 68.20 1920 ---- 74.10B 61.10A 61.10A 72.80 +2.60 70.20 1 1925 ---- 76.20B 62.90A 62.90A 74.90 +2.70 150 72.20 10 157 1930 ---- 78.40B 64.70A 64.70A 77.10 +2.90 74.20 1935 ---- 80.60B 66.50A 66.50A 79.30 +3.00 76.30 1940 ---- 82.90B 68.40A 68.40A 81.50 +3.10 78.40 1945 ---- 85.20B 70.30A 70.30A 83.80 +3.20 80.60 1950 ---- 87.50B 72.40A 72.40A 86.10 +3.30 82.80 61 1955 ---- 89.90B 74.40A 74.40A 88.40 +3.30 85.10 1960 ---- 92.40B 76.40A 76.40A 90.80 +3.50 87.30 1965 ---- 94.80B 78.50A 78.50A 93.30 +3.60 89.70 1970 ---- 97.40B 80.60A 80.60A 95.80 +3.70 92.10 1975 ---- 99.90B 82.80A 82.80A 98.30 +3.80 94.50 182 1980 ---- 102.50B 85.00A 85.00A 100.90 +3.90 97.00 1985 ---- 105.20B 87.30A 87.30A 103.50 +4.00 99.50 1990 ---- 107.90B 89.60A 89.60A 106.10 +4.10 102.00 1995 ---- 110.60B 91.90A 91.90A 108.80 +4.20 104.60 2000 ---- 113.40B 94.30A 94.30A 111.60 +4.40 46 107.20 10 55 2005 ---- 116.20B 96.80A 96.80A 114.40 +4.50 109.90 200 200 2010 ---- 119.10B 99.20A 99.20A 117.20 +4.60 112.60 2015 ---- 122.00B 101.70A 101.70A 120.10 +4.70 115.40 21 2020 ---- 124.90B 104.30A 104.30A 123.00 +4.80 118.20 2025 ---- 127.90B 106.90A 106.90A 125.90 +4.90 121.00 2030 ---- 130.90B 109.50A 109.50A 128.90 +5.00 123.90 2035 ---- 134.00B 112.20A 112.20A 131.90 +5.10 126.80 2040 ---- 137.10B 114.90A 114.90A 135.00 +5.20 129.80 2045 ---- 140.20B 117.60A 117.60A 138.10 +5.40 132.70 2050 ---- 143.40B 120.40A 120.40A 141.20 +5.40 135.80 84 2055 ---- 146.60B 123.30A 123.30A 144.40 +5.60 138.80 2060 ---- 149.80B 126.10A 126.10A 147.60 +5.60 142.00 2065 ---- 153.10B 129.10A 129.10A 150.80 +5.70 145.10 2070 ---- 156.40B 132.00A 132.00A 154.10 +5.80 148.30 2075 ---- 159.80B 135.00A 135.00A 157.40 +5.90 151.50 2080 ---- 163.20B 138.00A 138.00A 160.80 +6.10 154.70 2085 ---- 166.60B 141.10A 141.10A 164.20 +6.20 158.00 2090 ---- 170.00B 144.20A 144.20A 167.60 +6.20 161.40 2095 ---- 173.50B 147.30A 147.30A 171.00 +6.30 164.70 2100 ---- 177.00B 150.50A 150.50A 174.50 +6.40 168.10 124 2105 ---- 180.50B 153.70A 153.70A 178.00 +6.50 171.50 2110 ---- 184.10B 156.90A 156.90A 181.60 +6.60 175.00 2115 ---- 187.70B 160.20A 160.20A 185.10 +6.60 178.50 2120 ---- 191.30B 163.50A 163.50A 188.70 +6.70 182.00 2125 ---- 195.00B 166.80A 166.80A 192.40 +6.90 185.50 2130 ---- 198.70B 170.20A 170.20A 196.00 +6.90 189.10 2135 ---- 202.40B 173.60A 173.60A 199.70 +7.00 192.70 2140 ---- 206.10B 177.00A 177.00A 203.40 +7.00 196.40 2145 ---- 209.80B 180.50A 180.50A 207.10 +7.10 200.00 2150 ---- 213.60B 184.00A 184.00A 210.90 +7.20 203.70 2155 ---- 217.40B 187.50A 187.50A 214.70 +7.30 207.40 2160 ---- 221.30B 191.00A 191.00A 218.50 +7.30 211.20 2165 ---- 225.10B 194.60A 194.60A 222.30 +7.40 214.90 2170 ---- 229.00B 198.20A 198.20A 226.10 +7.40 218.70 2175 ---- 232.90B 201.80A 201.80A 230.00 +7.50 222.50 2180 ---- 236.80B 205.50A 205.50A 233.90 +7.60 226.30 2185 ---- 240.80B 209.20A 209.20A 237.80 +7.60 230.20 2190 ---- 244.80B 212.90A 212.90A 241.70 +7.60 234.10 2195 ---- 248.70B 216.60A 216.60A 245.70 +7.70 238.00 2200 ---- 252.80B 220.40A 220.40A 249.70 +7.80 7 241.90 31 2205 ---- 256.80B 224.20A 224.20A 253.70 +7.90 245.80 2210 ---- 260.80B 228.00A 228.00A 257.70 +7.90 249.80 2215 ---- 264.90B 231.80A 231.80A 261.80 +8.10 253.70 2220 ---- 269.00B 235.60A 235.60A 265.80 +8.10 257.70 2225 ---- 273.10B 239.50A 239.50A 269.90 +8.10 261.80 2230 ---- 277.20B 243.40A 243.40A 274.00 +8.20 265.80 2235 ---- 281.30B 247.30A 247.30A 278.20 +8.30 269.90 2240 ---- 285.50B 251.30A 251.30A 282.30 +8.40 273.90 2245 ---- 289.70B 255.20A 255.20A 286.50 +8.50 278.00 2250 ---- 293.90B 259.20A 259.20A 290.60 +8.50 282.10 2255 ---- 298.10B 263.20A 263.20A 294.80 +8.50 286.30 2260 ---- 302.30B 267.20A 267.20A 299.00 +8.60 290.40 2265 ---- 306.50B 271.20A 271.20A 303.20 +8.60 294.60 2270 ---- 310.80B 275.30A 275.30A 307.40 +8.70 298.70 2275 ---- 315.00B 279.30A 279.30A 311.70 +8.80 302.90 2280 ---- 319.30B 283.40A 283.40A 315.90 +8.70 307.20 2285 ---- 323.60B 287.50A 287.50A 320.10 +8.70 311.40 2290 ---- 327.90B 291.60A 291.60A 324.40 +8.80 315.60 2295 ---- 332.30B 295.80A 295.80A 328.70 +8.80 319.90 2300 ---- 336.60B 299.90A 299.90A 333.00 +8.90 324.10 1 2305 ---- 340.90B 304.10A 304.10A 337.30 +8.90 328.40 2310 ---- 345.30B 308.30A 308.30A 341.60 +8.90 332.70 2315 ---- 349.70B 312.40A 312.40A 346.00 +9.00 337.00 2320 ---- 354.00B 316.70A 316.70A 350.30 +9.00 341.30 2325 ---- 358.40B 320.90A 320.90A 354.70 +9.00 345.70 2330 ---- 362.90B 325.10A 325.10A 359.10 +9.10 350.00 2335 ---- 367.30B 329.40A 329.40A 363.40 +9.00 354.40 2340 ---- 371.70B 333.60A 333.60A 367.80 +9.10 358.70 2345 ---- 376.10B 337.90A 337.90A 372.30 +9.20 363.10 2350 ---- 380.60B 342.20A 342.20A 376.70 +9.20 367.50 2360 ---- 389.50B 350.80A 350.80A 385.60 +9.30 376.30 2370 ---- 398.50B 359.50A 359.50A 394.50 +9.40 385.10 2375 ---- 403.00B 363.90A 363.90A 399.00 +9.40 389.60 2380 ---- 407.50B 368.20A 368.20A 403.50 +9.50 394.00 2390 ---- 416.60B 377.00A 377.00A 412.50 +9.50 403.00 2400 ---- 425.60B 385.80A 385.80A 421.50 +9.60 411.90 2410 ---- 434.80B 394.60A 394.60A 430.60 +9.70 420.90 2420 ---- 443.90B 403.50A 403.50A 439.70 +9.70 430.00 2425 ---- 448.50B 408.00A 408.00A 444.30 +9.80 434.50 2430 ---- 453.10B 412.50A 412.50A 448.80 +9.80 439.00 2440 ---- 462.30B 421.40A 421.40A 458.00 +9.90 448.10 2450 ---- 471.50B 430.40A 430.40A 467.20 +9.90 457.30 2475 ---- 494.70B 453.10A 453.10A 490.40 +10.20 480.20 2490 ---- 508.70B 466.80A 466.80A 504.30 +10.20 494.10 2500 ---- 518.10B 475.90A 475.90A 513.70 +10.30 503.40 2525 ---- 541.60B 498.90A 498.90A 537.10 +10.50 526.60 2550 ---- 565.20B 522.10A 522.10A 560.70 +10.60 550.10 2575 ---- 589.00B 545.50A 545.50A 584.40 +10.80 573.60 2600 ---- 612.90B 569.00A 569.00A 608.30 +11.00 597.30 2625 ---- 636.90B 592.60A 592.60A 632.20 +11.00 621.20 2650 ---- 661.00B 616.30A 616.30A 656.30 +11.20 645.10 2700 ---- 709.40B 664.20A 664.20A 704.80 +11.50 693.30 2750 ---- 758.20B 712.40A 712.40A 753.50 +11.70 741.80 2800 ---- 807.40B 760.90A 760.90A 802.60 +11.90 790.70 3000 ---- 1006.10B 957.70A 957.70A 1001.50 +12.30 989.20 3200 ---- 1200.20B 1164.80A 1164.80A 1201.50 +12.30 1189.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .60 +.20 .40 1275 ---- ---- ---- ---- .80 +.20 .60 1300 ---- ---- ---- ---- 1.00 +.30 .70 1325 ---- ---- ---- ---- 1.30 +.30 1.00 1350 ---- ---- ---- ---- 1.60 +.40 1.20 1375 ---- ---- ---- ---- 1.90 +.40 1.50 1400 ---- ---- ---- ---- 2.40 +.50 1.90 1425 ---- ---- ---- ---- 2.90 +.50 2.40 1430 ---- ---- ---- ---- 3.00 +.40 2.60 1440 ---- ---- ---- ---- 3.20 +.40 2.80 1450 ---- ---- ---- ---- 3.50 +.50 3.00 1460 ---- ---- ---- ---- 3.80 +.50 3.30 1470 ---- ---- ---- ---- 4.10 +.50 3.60 1475 ---- ---- ---- ---- 4.20 +.40 3.80 1480 ---- ---- ---- ---- 4.40 +.50 3.90 1490 ---- ---- ---- ---- 4.70 +.40 4.30 1500 ---- ---- ---- ---- 5.10 +.50 4.60 1510 ---- ---- ---- ---- 5.50 +.50 5.00 1520 ---- ---- ---- ---- 5.90 +.50 5.40 1525 ---- ---- ---- ---- 6.10 +.40 5.70 1530 ---- ---- ---- ---- 6.30 +.40 5.90 1535 ---- ---- ---- ---- 6.60 +.50 6.10 1540 ---- ---- ---- ---- 6.80 +.40 6.40 1545 ---- ---- ---- ---- 7.10 +.50 6.60 1550 ---- ---- ---- ---- 7.30 +.40 6.90 1555 ---- ---- ---- ---- 7.60 +.50 7.10 1560 ---- ---- ---- ---- 7.80 +.40 7.40 1565 ---- ---- ---- ---- 8.10 +.40 7.70 1570 ---- ---- ---- ---- 8.40 +.40 8.00 1575 ---- ---- ---- ---- 8.70 +.40 8.30 1580 ---- ---- ---- ---- 9.00 +.40 8.60 1585 ---- ---- ---- ---- 9.30 +.40 8.90 1590 ---- ---- ---- ---- 9.60 +.30 9.30 1595 ---- ---- ---- ---- 10.00 +.40 9.60 1600 ---- ---- ---- ---- 10.30 +.40 9.90 1605 ---- ---- ---- ---- 10.60 +.30 10.30 1610 ---- ---- ---- ---- 11.00 +.30 10.70 1615 ---- ---- ---- ---- 11.40 +.30 11.10 1620 ---- ---- ---- ---- 11.80 +.40 11.40 1625 ---- ---- ---- ---- 12.10 +.30 11.80 1630 ---- ---- ---- ---- 12.50 +.20 12.30 1635 ---- ---- ---- ---- 13.00 +.30 12.70 1640 ---- ---- ---- ---- 13.40 +.30 13.10 1645 ---- ---- ---- ---- 13.80 +.20 13.60 1650 ---- ---- ---- ---- 14.30 +.30 14.00 1655 ---- ---- ---- ---- 14.80 +.30 14.50 1660 ---- ---- ---- ---- 15.20 +.20 15.00 1665 ---- ---- ---- ---- 15.70 +.20 15.50 1670 ---- ---- ---- ---- 16.20 +.20 16.00 1675 ---- ---- ---- ---- 16.80 +.20 16.60 1680 ---- ---- ---- ---- 17.30 +.20 17.10 1685 ---- ---- ---- ---- 17.90 +.20 17.70 1690 ---- ---- ---- ---- 18.40 +.20 18.20 1695 ---- ---- ---- ---- 19.00 +.20 18.80 1700 ---- ---- ---- ---- 19.60 +.20 19.40 1705 ---- ---- ---- ---- 20.20 +.10 20.10 1710 ---- ---- ---- ---- 20.90 +.20 20.70 1715 ---- ---- ---- ---- 21.60 +.20 21.40 1720 ---- ---- ---- ---- 22.20 +.20 22.00 1725 ---- ---- ---- ---- 22.90 +.20 22.70 1730 ---- ---- ---- ---- 23.70 +.20 23.50 1735 ---- ---- ---- ---- 24.40 +.20 24.20 1740 ---- 25.50B 22.10A 22.10A 25.20 +.30 24.90 1745 ---- 26.40B 22.80A 22.80A 26.00 +.30 25.70 1750 ---- 27.20B 23.40A 23.40A 26.80 +.30 26.50 1755 ---- 28.00B 24.10A 24.10A 27.60 +.30 27.30 1760 ---- 28.90B 24.80A 24.80A 28.50 +.30 28.20 1765 ---- 29.80B 25.60A 25.60A 29.30 +.30 29.00 1770 ---- 30.80B 26.30A 26.30A 30.20 +.30 29.90 1775 ---- 31.70B 27.10A 27.10A 31.20 +.40 30.80 1780 ---- 32.70B 27.90A 27.90A 32.10 +.40 31.70 1785 ---- 33.70B 28.70A 28.70A 33.10 +.40 32.70 1790 ---- 34.80B 29.60A 29.60A 34.20 +.50 33.70 1795 ---- 35.80B 30.50A 30.50A 35.20 +.50 34.70 1800 ---- 37.00B 31.40A 31.40A 36.30 +.60 35.70 1805 ---- 38.10B 32.30A 32.30A 37.40 +.60 36.80 1810 ---- 39.20B 33.20A 33.20A 38.50 +.60 37.90 5 1815 ---- 40.40B 34.20A 34.20A 39.70 +.70 39.00 1820 ---- 41.70B 35.20A 35.20A 40.90 +.80 40.10 1825 ---- 42.90B 36.30A 36.30A 42.20 +.90 41.30 1830 ---- 44.20B 37.30A 37.30A 43.40 +.90 42.50 1835 ---- 45.60B 38.40A 38.40A 44.70 +.90 43.80 1840 ---- 46.90B 39.50A 39.50A 46.10 +1.10 45.00 1845 ---- 48.30B 40.70A 40.70A 47.50 +1.10 46.40 1850 ---- 49.80B 41.90A 41.90A 48.90 +1.20 47.70 1855 ---- 51.30B 43.10A 43.10A 50.40 +1.30 49.10 1860 ---- 52.80B 44.30A 44.30A 51.90 +1.40 50.50 1865 ---- 54.30B 45.60A 45.60A 53.40 +1.40 52.00 1870 ---- 55.90B 46.90A 46.90A 54.90 +1.50 53.40 1875 ---- 57.50B 48.20A 48.20A 56.60 +1.60 55.00 1880 ---- 59.20B 49.60A 49.60A 58.20 +1.70 56.50 1885 ---- 60.90B 51.00A 51.00A 59.90 +1.80 58.10 1890 ---- 62.70B 52.40A 52.40A 61.60 +1.80 59.80 1895 ---- 64.50B 53.90A 53.90A 63.40 +1.90 61.50 1900 ---- 66.30B 55.40A 55.40A 65.20 +2.00 63.20 1905 ---- 68.20B 57.00A 57.00A 67.00 +2.10 64.90 1910 ---- 70.10B 58.60A 58.60A 68.90 +2.20 66.70 1915 ---- 72.00B 60.20A 60.20A 70.80 +2.20 68.60 1920 ---- 74.00B 61.90A 61.90A 72.70 +2.30 70.40 1925 ---- 76.10B 63.60A 63.60A 74.70 +2.30 72.40 1930 ---- 78.10B 65.30A 65.30A 76.80 +2.50 74.30 1935 ---- 80.30B 67.10A 67.10A 78.90 +2.60 76.30 1940 ---- 82.40B 68.90A 68.90A 81.00 +2.60 78.40 1945 ---- 84.60B 70.70A 70.70A 83.10 +2.70 80.40 1950 ---- 86.90B 72.60A 72.60A 85.30 +2.70 82.60 1955 ---- 89.20B 74.60A 74.60A 87.60 +2.90 84.70 1960 ---- 91.50B 76.60A 76.60A 89.80 +2.90 86.90 1965 ---- 93.90B 78.60A 78.60A 92.20 +3.00 89.20 1970 ---- 96.30B 80.70A 80.70A 94.50 +3.00 91.50 1975 ---- 98.70B 82.70A 82.70A 97.00 +3.20 93.80 1980 ---- 101.20B 84.90A 84.90A 99.40 +3.20 96.20 1985 ---- 103.80B 87.00A 87.00A 101.90 +3.30 98.60 1990 ---- 106.40B 89.20A 89.20A 104.50 +3.50 101.00 1995 ---- 109.00B 91.50A 91.50A 107.10 +3.60 103.50 2000 ---- 111.60B 93.80A 93.80A 109.70 +3.70 106.00 2005 ---- 114.30B 96.10A 96.10A 112.40 +3.80 108.60 2010 ---- 117.10B 98.50A 98.50A 115.10 +4.00 111.10 2015 ---- 119.80B 100.90A 100.90A 117.90 +4.10 113.80 2020 ---- 122.60B 103.30A 103.30A 120.70 +4.20 116.50 2025 ---- 125.50B 105.80A 105.80A 123.60 +4.40 119.20 2030 ---- 128.40B 108.30A 108.30A 126.50 +4.60 121.90 2035 ---- 131.30B 110.90A 110.90A 129.40 +4.70 124.70 2040 ---- 134.30B 113.50A 113.50A 132.30 +4.80 127.50 2045 ---- 137.30B 116.10A 116.10A 135.30 +4.90 130.40 2050 ---- 140.30B 118.80A 118.80A 138.30 +5.00 133.30 2055 ---- 143.40B 121.50A 121.50A 141.40 +5.20 136.20 2060 ---- 146.50B 124.30A 124.30A 144.50 +5.30 139.20 2065 ---- 149.60B 127.00A 127.00A 147.60 +5.40 142.20 2070 ---- 152.80B 129.90A 129.90A 150.70 +5.40 145.30 2075 ---- 156.00B 132.70A 132.70A 153.90 +5.60 148.30 2080 ---- 159.30B 135.60A 135.60A 157.10 +5.60 151.50 2085 ---- 162.50B 138.60A 138.60A 160.40 +5.80 154.60 2090 ---- 165.80B 141.50A 141.50A 163.60 +5.80 157.80 2095 ---- 169.20B 144.50A 144.50A 166.90 +5.90 161.00 2100 ---- 172.50B 147.60A 147.60A 170.30 +6.00 164.30 2105 ---- 176.00B 150.60A 150.60A 173.60 +6.00 167.60 2110 ---- 179.40B 153.70A 153.70A 177.00 +6.10 170.90 2115 ---- 182.80B 156.90A 156.90A 180.40 +6.20 174.20 2120 ---- 186.30B 160.10A 160.10A 183.90 +6.30 177.60 2125 ---- 189.90B 163.30A 163.30A 187.30 +6.30 181.00 2130 ---- 193.40B 166.50A 166.50A 190.90 +6.40 184.50 2135 ---- 197.00B 169.80A 169.80A 194.40 +6.40 188.00 2140 ---- 200.60B 173.10A 173.10A 197.90 +6.40 191.50 2145 ---- 204.20B 176.40A 176.40A 201.50 +6.50 195.00 2150 ---- 207.90B 179.80A 179.80A 205.20 +6.60 198.60 2155 ---- 211.60B 183.20A 183.20A 208.80 +6.70 202.10 2160 ---- 215.30B 186.60A 186.60A 212.50 +6.70 205.80 2165 ---- 219.00B 190.00A 190.00A 216.20 +6.80 209.40 2170 ---- 222.70B 193.50A 193.50A 219.90 +6.80 213.10 2175 ---- 226.50B 197.00A 197.00A 223.70 +6.90 216.80 2180 ---- 230.30B 200.50A 200.50A 227.40 +6.90 220.50 2185 ---- 234.20B 204.10A 204.10A 231.20 +7.00 224.20 2190 ---- 238.00B 207.70A 207.70A 235.10 +7.10 228.00 2195 ---- 241.90B 211.30A 211.30A 238.90 +7.10 231.80 2200 ---- 245.80B 214.90A 214.90A 242.80 +7.20 235.60 2205 ---- 249.70B 218.60A 218.60A 246.70 +7.30 239.40 2210 ---- 253.60B 222.30A 222.30A 250.60 +7.30 243.30 2215 ---- 257.60B 226.00A 226.00A 254.50 +7.30 247.20 2220 ---- 261.50B 229.70A 229.70A 258.50 +7.40 251.10 2225 ---- 265.50B 233.50A 233.50A 262.40 +7.40 255.00 2230 ---- 269.50B 237.30A 237.30A 266.40 +7.50 258.90 2235 ---- 273.60B 241.10A 241.10A 270.40 +7.50 262.90 2240 ---- 277.60B 244.90A 244.90A 274.40 +7.60 266.80 2245 ---- 281.70B 248.70A 248.70A 278.50 +7.70 270.80 2250 ---- 285.80B 252.60A 252.60A 282.50 +7.70 274.80 2260 ---- 294.00B 260.40A 260.40A 290.70 +7.80 282.90 2270 ---- 302.30B 268.20A 268.20A 299.00 +8.00 291.00 2275 ---- 306.50B 272.20A 272.20A 303.10 +8.00 295.10 2280 ---- 310.60B 276.20A 276.20A 307.30 +8.10 299.20 2290 ---- 319.10B 284.20A 284.20A 315.60 +8.10 307.50 2300 ---- 327.50B 292.30A 292.30A 324.00 +8.20 315.80 2310 ---- 336.00B 300.40A 300.40A 332.50 +8.30 324.20 2320 ---- 344.60B 308.60A 308.60A 341.00 +8.40 332.60 2325 ---- 348.90B 312.80A 312.80A 345.30 +8.40 336.90 2330 ---- 353.30B 316.90A 316.90A 349.60 +8.50 341.10 2340 ---- 361.90B 325.20A 325.20A 358.30 +8.70 349.60 2350 ---- 370.70B 333.60A 333.60A 366.90 +8.70 358.20 2375 ---- 392.70B 354.80A 354.80A 388.80 +8.90 379.90 2400 ---- 414.90B 376.40A 376.40A 411.00 +9.10 401.90 2425 ---- 437.40B 398.20A 398.20A 433.40 +9.30 424.10 2450 ---- 460.20B 420.20A 420.20A 456.00 +9.50 446.50 2475 ---- 483.10B 442.50A 442.50A 478.80 +9.60 469.20 2500 ---- 506.10B 465.10A 465.10A 501.80 +9.80 492.00 2525 ---- ---- ---- ---- 525.00 +10.00 515.00 2600 ---- ---- ---- ---- 595.50 ---- ---- OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 +.30 .90 1275 ---- ---- ---- ---- 1.40 +.20 1.20 1300 ---- ---- ---- ---- 1.70 +.30 1.40 1325 ---- ---- ---- ---- 2.10 +.30 1.80 1350 ---- ---- ---- ---- 2.50 +.30 2.20 1375 ---- ---- ---- ---- 2.90 +.20 2.70 1400 ---- ---- ---- ---- 3.50 +.20 3.30 1425 ---- ---- ---- ---- 4.10 +.10 4.00 1430 ---- ---- ---- ---- 4.20 UNCH 4.20 1440 ---- ---- ---- ---- 4.50 UNCH 4.50 1450 ---- ---- ---- ---- 4.80 -.10 4.90 1460 ---- ---- ---- ---- 5.10 -.10 5.20 1470 ---- ---- ---- ---- 5.50 -.10 5.60 1475 ---- ---- ---- ---- 5.70 -.10 5.80 1480 ---- ---- ---- ---- 5.80 -.20 6.00 1490 ---- ---- ---- ---- 6.20 -.30 6.50 1500 ---- ---- ---- ---- 6.60 -.40 7.00 1510 ---- ---- ---- ---- 7.00 -.50 7.50 1520 ---- ---- ---- ---- 7.50 -.50 8.00 1525 ---- ---- ---- ---- 7.70 -.60 8.30 1530 ---- ---- ---- ---- 7.90 -.70 8.60 1535 ---- ---- ---- ---- 8.20 -.70 8.90 1540 ---- ---- ---- ---- 8.40 -.80 9.20 1545 ---- ---- ---- ---- 8.70 -.80 9.50 1550 ---- ---- ---- ---- 9.00 -.80 9.80 1555 ---- ---- ---- ---- 9.20 -.90 10.10 1560 ---- ---- ---- ---- 9.50 -1.00 10.50 1565 ---- ---- ---- ---- 9.80 -1.00 10.80 1570 ---- ---- ---- ---- 10.10 -1.10 11.20 1575 ---- ---- ---- ---- 10.40 -1.20 11.60 1580 ---- ---- ---- ---- 10.70 -1.20 11.90 1585 ---- ---- ---- ---- 11.10 -1.20 12.30 1590 ---- ---- ---- ---- 11.40 -1.30 12.70 1595 ---- ---- ---- ---- 11.80 -1.30 13.10 1600 ---- ---- 13.10A 13.10A 12.10 -1.50 13.60 1605 ---- ---- ---- ---- 12.50 -1.50 14.00 1610 ---- ---- ---- ---- 12.90 -1.60 14.50 1615 ---- ---- ---- ---- 13.30 -1.60 14.90 1620 ---- ---- ---- ---- 13.70 -1.70 15.40 1625 ---- ---- ---- ---- 14.10 -1.80 15.90 1630 ---- ---- ---- ---- 14.50 -1.90 16.40 1635 ---- ---- ---- ---- 15.00 -1.90 16.90 1640 ---- ---- ---- ---- 15.40 -2.00 17.40 1645 ---- ---- ---- ---- 15.90 -2.00 17.90 1650 ---- ---- ---- ---- 16.40 -2.10 18.50 1655 ---- ---- ---- ---- 16.90 -2.10 19.00 1660 ---- ---- ---- ---- 17.40 -2.20 19.60 1665 ---- ---- ---- ---- 17.90 -2.30 20.20 1670 ---- ---- ---- ---- 18.50 -2.30 20.80 1675 ---- ---- ---- ---- 19.00 -2.40 21.40 1680 ---- ---- ---- ---- 19.60 -2.40 22.00 1685 ---- ---- ---- ---- 20.20 -2.50 22.70 1690 ---- ---- ---- ---- 20.80 -2.50 23.30 1695 ---- ---- ---- ---- 21.50 -2.50 24.00 1700 ---- ---- 21.50A 21.50A 22.10 -2.60 24.70 1705 ---- ---- ---- ---- 22.80 -2.60 25.40 1710 ---- ---- ---- ---- 23.50 -2.60 26.10 1715 ---- ---- ---- ---- 24.20 -2.70 26.90 1720 ---- ---- ---- ---- 25.00 -2.60 27.60 1725 ---- ---- ---- ---- 25.80 -2.60 28.40 1730 ---- ---- ---- ---- 26.60 -2.60 29.20 1735 ---- ---- ---- ---- 27.40 -2.60 30.00 1740 ---- ---- ---- ---- 28.20 -2.70 30.90 1745 ---- ---- ---- ---- 29.10 -2.60 31.70 1750 ---- ---- ---- ---- 30.00 -2.60 32.60 1755 ---- ---- ---- ---- 30.90 -2.60 33.50 1760 ---- ---- ---- ---- 31.80 -2.60 34.40 1765 ---- ---- ---- ---- 32.80 -2.50 35.30 1770 ---- ---- ---- ---- 33.80 -2.50 36.30 1775 ---- ---- ---- ---- 34.80 -2.50 37.30 1780 ---- ---- ---- ---- 35.90 -2.40 38.30 1785 ---- ---- ---- ---- 37.00 -2.30 39.30 1790 ---- ---- ---- ---- 38.10 -2.20 40.30 1795 ---- ---- ---- ---- 39.20 -2.20 41.40 1800 ---- ---- ---- ---- 40.40 -2.10 42.50 1805 ---- ---- ---- ---- 41.60 -2.00 43.60 1810 ---- ---- ---- ---- 42.80 -2.00 44.80 1815 ---- ---- ---- ---- 44.10 -1.80 45.90 1820 ---- ---- ---- ---- 45.40 -1.70 47.10 1825 ---- ---- ---- ---- 46.70 -1.70 48.40 1830 ---- ---- ---- ---- 48.10 -1.50 49.60 1835 ---- ---- ---- ---- 49.50 -1.40 50.90 1840 ---- ---- ---- ---- 50.90 -1.30 52.20 1845 ---- ---- ---- ---- 52.40 -1.10 53.50 1850 ---- ---- ---- ---- 53.90 -1.00 54.90 1855 ---- ---- ---- ---- 55.40 -.90 56.30 1860 ---- ---- ---- ---- 57.00 -.80 57.80 1865 ---- ---- ---- ---- 58.60 -.60 59.20 1870 ---- ---- ---- ---- 60.30 -.40 60.70 1875 ---- ---- ---- ---- 61.90 -.30 62.20 1880 ---- ---- ---- ---- 63.60 -.20 63.80 1885 ---- ---- ---- ---- 65.40 UNCH 65.40 1890 ---- ---- ---- ---- 67.20 +.20 67.00 1895 ---- ---- ---- ---- 69.00 +.30 68.70 1900 ---- ---- ---- ---- 70.90 +.50 70.40 1905 ---- ---- ---- ---- 72.80 +.70 72.10 1910 ---- ---- ---- ---- 74.70 +.80 73.90 1915 ---- ---- ---- ---- 76.70 +1.00 75.70 1920 ---- ---- ---- ---- 78.70 +1.20 77.50 1925 ---- ---- ---- ---- 80.70 +1.30 79.40 1930 ---- ---- ---- ---- 82.80 +1.50 81.30 1935 ---- ---- ---- ---- 84.90 +1.60 83.30 1940 ---- ---- ---- ---- 87.10 +1.80 85.30 1945 ---- ---- ---- ---- 89.30 +2.00 87.30 1950 ---- ---- ---- ---- 91.60 +2.20 89.40 1955 ---- ---- ---- ---- 93.80 +2.30 91.50 1960 ---- ---- ---- ---- 96.10 +2.50 93.60 1965 ---- ---- ---- ---- 98.50 +2.70 95.80 1970 ---- ---- ---- ---- 100.90 +2.80 98.10 1975 ---- ---- ---- ---- 103.30 +3.00 100.30 1980 ---- ---- ---- ---- 105.80 +3.10 102.70 1985 ---- ---- ---- ---- 108.30 +3.30 105.00 1990 ---- ---- ---- ---- 110.80 +3.40 107.40 1995 ---- ---- ---- ---- 113.40 +3.60 109.80 2000 ---- ---- ---- ---- 116.00 +3.70 112.30 2005 ---- ---- ---- ---- 118.70 +3.80 114.90 2010 ---- ---- ---- ---- 121.40 +4.00 117.40 2015 ---- ---- ---- ---- 124.10 +4.10 120.00 2020 ---- 126.90B 110.10A 110.10A 126.90 +4.20 122.70 337 2025 ---- ---- ---- ---- 129.70 +4.40 125.30 2030 ---- ---- ---- ---- 132.50 +4.40 128.10 2035 ---- ---- ---- ---- 135.40 +4.60 130.80 2040 ---- ---- ---- ---- 138.30 +4.70 133.60 2045 ---- ---- ---- ---- 141.20 +4.80 136.40 2050 ---- ---- ---- ---- 144.20 +5.00 139.20 2055 ---- ---- ---- ---- 147.20 +5.10 153 142.10 2060 ---- ---- ---- ---- 150.20 +5.10 145.10 2065 ---- ---- ---- ---- 153.30 +5.30 148.00 2070 ---- ---- ---- ---- 156.40 +5.40 151.00 2075 ---- ---- ---- ---- 159.60 +5.60 154.00 2080 ---- ---- ---- ---- 162.80 +5.70 157.10 2085 ---- ---- ---- ---- 166.00 +5.80 160.20 2090 ---- ---- ---- ---- 169.20 +5.90 163.30 2095 ---- ---- ---- ---- 172.50 +6.00 166.50 2100 ---- ---- ---- ---- 175.80 +6.10 169.70 2105 ---- ---- ---- ---- 179.10 +6.10 173.00 2110 ---- ---- ---- ---- 182.50 +6.30 176.20 2115 ---- ---- ---- ---- 185.90 +6.30 179.60 2120 ---- ---- ---- ---- 189.30 +6.40 182.90 2125 ---- ---- ---- ---- 192.80 +6.50 186.30 2130 ---- ---- ---- ---- 196.20 +6.50 189.70 2135 ---- ---- ---- ---- 199.70 +6.50 193.20 2140 ---- ---- ---- ---- 203.30 +6.70 196.60 2145 ---- ---- ---- ---- 206.80 +6.70 200.10 2150 ---- ---- ---- ---- 210.40 +6.70 203.70 2155 ---- ---- ---- ---- 214.10 +6.90 207.20 2160 ---- ---- ---- ---- 217.70 +6.90 210.80 2165 ---- ---- ---- ---- 221.40 +6.90 214.50 2170 ---- ---- ---- ---- 225.00 +6.90 218.10 2175 ---- ---- ---- ---- 228.80 +7.00 221.80 2180 ---- ---- ---- ---- 232.50 +7.00 225.50 2185 ---- ---- ---- ---- 236.30 +7.10 229.20 2190 ---- ---- ---- ---- 240.00 +7.10 232.90 2195 ---- ---- ---- ---- 243.80 +7.10 236.70 2200 ---- ---- ---- ---- 247.70 +7.30 240.40 2205 ---- ---- ---- ---- 251.50 +7.30 244.20 2210 ---- ---- ---- ---- 255.40 +7.40 248.00 2215 ---- ---- ---- ---- 259.30 +7.40 251.90 2220 ---- ---- ---- ---- 263.20 +7.50 255.70 2225 ---- ---- ---- ---- 267.10 +7.50 259.60 2230 ---- ---- ---- ---- 271.00 +7.50 263.50 2235 ---- ---- ---- ---- 275.00 +7.60 267.40 2240 ---- ---- ---- ---- 279.00 +7.70 271.30 2245 ---- ---- ---- ---- 283.00 +7.70 275.30 2250 ---- ---- ---- ---- 287.00 +7.80 279.20 2260 ---- ---- ---- ---- 295.10 +7.90 287.20 2270 ---- ---- ---- ---- 303.20 +8.00 295.20 2275 ---- ---- ---- ---- 307.30 +8.10 299.20 2280 ---- ---- ---- ---- 311.40 +8.10 303.30 2290 ---- ---- ---- ---- 319.70 +8.30 311.40 2300 ---- ---- ---- ---- 328.00 +8.40 319.60 2310 ---- ---- ---- ---- 336.40 +8.50 327.90 2320 ---- ---- ---- ---- 344.90 +8.70 336.20 2325 ---- ---- ---- ---- 349.10 +8.70 340.40 2330 ---- ---- ---- ---- 353.30 +8.70 344.60 2340 ---- ---- ---- ---- 361.90 +8.90 353.00 2350 ---- ---- ---- ---- 370.50 +9.00 361.50 2375 ---- ---- ---- ---- 392.20 +9.30 382.90 2400 ---- ---- ---- ---- 414.10 +9.50 404.60 2425 ---- ---- ---- ---- 436.30 +9.80 426.50 2450 ---- ---- ---- ---- 458.70 +10.00 448.70 2475 ---- ---- ---- ---- 481.30 +10.20 471.10 2500 ---- ---- ---- ---- 504.10 +10.40 493.70 2525 ---- ---- ---- ---- 527.10 +10.60 516.50 2800 ---- ---- ---- ---- 788.60 +11.80 776.80 3000 ---- ---- ---- ---- 985.70 +12.10 973.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 2.00 -.10 2.10 1300 ---- ---- ---- ---- 2.40 -.10 2.50 1325 ---- ---- ---- ---- 2.80 -.10 2.90 1350 ---- ---- ---- ---- 3.40 -.10 3.50 1375 ---- ---- ---- ---- 4.00 -.10 4.10 1400 ---- ---- ---- ---- 4.70 -.10 4.80 1425 ---- ---- ---- ---- 5.50 -.10 5.60 1440 ---- ---- ---- ---- 6.10 UNCH 6.10 1450 ---- ---- ---- ---- 6.40 -.10 6.50 1460 ---- ---- ---- ---- 6.80 -.10 6.90 1470 ---- ---- ---- ---- 7.30 -.10 7.40 1475 ---- ---- ---- ---- 7.50 -.10 7.60 1480 ---- ---- ---- ---- 7.70 -.10 7.80 1490 ---- ---- ---- ---- 8.20 -.10 8.30 1500 ---- ---- ---- ---- 8.70 -.10 8.80 1510 ---- ---- ---- ---- 9.20 -.10 9.30 1520 ---- ---- ---- ---- 9.80 -.10 9.90 1525 ---- ---- ---- ---- 10.10 -.10 10.20 1530 ---- ---- ---- ---- 10.40 -.10 10.50 1540 ---- ---- ---- ---- 11.00 -.10 11.10 1545 ---- ---- ---- ---- 11.30 -.10 11.40 1550 ---- ---- ---- ---- 11.60 -.10 11.70 1555 ---- ---- ---- ---- 12.00 UNCH 12.00 1560 ---- ---- ---- ---- 12.30 -.10 12.40 1565 ---- ---- ---- ---- 12.70 UNCH 12.70 1570 ---- ---- ---- ---- 13.00 -.10 13.10 1575 ---- ---- ---- ---- 13.40 UNCH 13.40 1580 ---- ---- ---- ---- 13.80 UNCH 13.80 1585 ---- ---- ---- ---- 14.20 UNCH 14.20 1590 ---- ---- ---- ---- 14.60 UNCH 14.60 1595 ---- ---- ---- ---- 15.00 UNCH 15.00 1600 ---- ---- ---- ---- 15.40 UNCH 15.40 1605 ---- ---- ---- ---- 15.80 UNCH 15.80 1610 ---- ---- ---- ---- 16.20 -.10 16.30 1615 ---- ---- ---- ---- 16.70 UNCH 16.70 1620 ---- ---- ---- ---- 17.10 UNCH 17.10 1625 ---- ---- ---- ---- 17.60 UNCH 17.60 1630 ---- ---- ---- ---- 18.10 UNCH 18.10 1635 ---- ---- ---- ---- 18.60 +.10 18.50 1640 ---- ---- ---- ---- 19.10 +.10 19.00 1645 ---- ---- ---- ---- 19.60 +.10 19.50 1650 ---- ---- ---- ---- 20.10 UNCH 20.10 1655 ---- ---- ---- ---- 20.70 +.10 20.60 1660 ---- ---- ---- ---- 21.20 +.10 21.10 1665 ---- ---- ---- ---- 21.80 +.10 21.70 1670 ---- ---- ---- ---- 22.30 +.10 22.20 1675 ---- ---- ---- ---- 22.90 +.10 22.80 1680 ---- ---- ---- ---- 23.60 +.20 23.40 1685 ---- ---- ---- ---- 24.20 +.20 24.00 1690 ---- ---- ---- ---- 24.80 +.10 24.70 1695 ---- ---- ---- ---- 25.50 +.20 25.30 1700 ---- ---- ---- ---- 26.10 +.10 26.00 1705 ---- ---- ---- ---- 26.80 +.20 26.60 1710 ---- ---- ---- ---- 27.50 +.20 27.30 1715 ---- ---- ---- ---- 28.30 +.20 28.10 1720 ---- ---- ---- ---- 29.00 +.20 28.80 1725 ---- ---- ---- ---- 29.80 +.30 29.50 1730 ---- ---- ---- ---- 30.60 +.30 30.30 1735 ---- ---- ---- ---- 31.40 +.30 31.10 1740 ---- ---- ---- ---- 32.20 +.30 31.90 1745 ---- ---- ---- ---- 33.10 +.40 32.70 1750 ---- ---- ---- ---- 33.90 +.30 33.60 1755 ---- ---- ---- ---- 34.80 +.30 34.50 1760 ---- ---- ---- ---- 35.80 +.40 35.40 1765 ---- ---- ---- ---- 36.70 +.40 36.30 1770 ---- ---- ---- ---- 37.70 +.50 37.20 1775 ---- ---- ---- ---- 38.70 +.50 38.20 1780 ---- ---- ---- ---- 39.70 +.50 39.20 1785 ---- ---- ---- ---- 40.80 +.50 40.30 1790 ---- ---- ---- ---- 41.90 +.60 41.30 1795 ---- ---- ---- ---- 43.00 +.60 42.40 1800 ---- ---- ---- ---- 44.10 +.60 43.50 1805 ---- ---- ---- ---- 45.30 +.70 44.60 1810 ---- ---- ---- ---- 46.50 +.70 45.80 1815 ---- ---- ---- ---- 47.70 +.70 47.00 1820 ---- ---- ---- ---- 49.00 +.70 48.30 1825 ---- ---- ---- ---- 50.30 +.80 49.50 1830 ---- ---- ---- ---- 51.60 +.80 50.80 1835 ---- ---- ---- ---- 53.00 +.80 52.20 1840 ---- ---- ---- ---- 54.40 +.90 53.50 1845 ---- ---- ---- ---- 55.90 +1.00 54.90 1850 ---- ---- ---- ---- 57.30 +.90 56.40 1855 ---- ---- ---- ---- 58.80 +1.00 57.80 1860 ---- ---- ---- ---- 60.40 +1.00 59.40 1865 ---- ---- ---- ---- 62.00 +1.10 60.90 1870 ---- ---- ---- ---- 63.60 +1.10 62.50 1875 ---- ---- ---- ---- 65.20 +1.10 64.10 1880 ---- ---- ---- ---- 66.90 +1.20 65.70 1885 ---- ---- ---- ---- 68.60 +1.20 67.40 1890 ---- ---- ---- ---- 70.40 +1.30 69.10 1895 ---- ---- ---- ---- 72.20 +1.40 70.80 1900 ---- ---- ---- ---- 74.00 +1.40 72.60 1905 ---- ---- ---- ---- 75.90 +1.50 74.40 1910 ---- ---- ---- ---- 77.80 +1.50 76.30 1915 ---- ---- ---- ---- 79.70 +1.60 78.10 1920 ---- ---- ---- ---- 81.70 +1.60 80.10 1925 ---- ---- ---- ---- 83.70 +1.70 82.00 1930 ---- ---- ---- ---- 85.70 +1.70 84.00 1935 ---- ---- ---- ---- 87.80 +1.80 86.00 1940 ---- ---- ---- ---- 89.90 +1.80 88.10 1945 ---- ---- ---- ---- 92.00 +1.80 90.20 1950 ---- ---- ---- ---- 94.20 +1.90 92.30 1955 ---- ---- ---- ---- 96.40 +2.00 94.40 1960 ---- ---- ---- ---- 98.70 +2.10 96.60 1965 ---- ---- ---- ---- 101.00 +2.10 98.90 1970 ---- ---- ---- ---- 103.30 +2.20 101.10 1975 ---- ---- ---- ---- 105.70 +2.20 103.50 1980 ---- ---- ---- ---- 108.10 +2.30 105.80 1985 ---- ---- ---- ---- 110.50 +2.30 108.20 1990 ---- ---- ---- ---- 113.00 +2.40 110.60 1995 ---- ---- ---- ---- 115.50 +2.50 113.00 2000 ---- ---- ---- ---- 118.00 +2.50 115.50 2005 ---- ---- ---- ---- 120.60 +2.50 118.10 2010 ---- ---- ---- ---- 123.20 +2.60 120.60 2015 ---- ---- ---- ---- 125.90 +2.70 123.20 2020 ---- ---- ---- ---- 128.60 +2.70 125.90 2025 ---- ---- ---- ---- 131.30 +2.80 128.50 2030 ---- ---- ---- ---- 134.10 +2.90 131.20 2035 ---- ---- ---- ---- 136.90 +2.90 134.00 2040 ---- ---- ---- ---- 139.80 +3.00 136.80 2045 ---- ---- ---- ---- 142.70 +3.10 139.60 2050 ---- ---- ---- ---- 145.60 +3.20 142.40 2055 ---- ---- ---- ---- 148.50 +3.20 145.30 2060 ---- ---- ---- ---- 151.50 +3.20 148.30 2065 ---- ---- ---- ---- 154.50 +3.30 151.20 2070 ---- ---- ---- ---- 157.60 +3.40 154.20 2075 ---- ---- ---- ---- 160.70 +3.50 157.20 2080 ---- ---- ---- ---- 163.80 +3.50 160.30 2085 ---- ---- ---- ---- 167.00 +3.60 163.40 2090 ---- ---- ---- ---- 170.20 +3.70 166.50 2095 ---- ---- ---- ---- 173.40 +3.70 169.70 2100 ---- ---- ---- ---- 176.60 +3.80 172.80 2105 ---- ---- ---- ---- 179.90 +3.90 176.00 2110 ---- ---- ---- ---- 183.20 +3.90 179.30 2115 ---- ---- ---- ---- 186.60 +4.00 182.60 2120 ---- ---- ---- ---- 189.90 +4.00 185.90 2125 ---- ---- ---- ---- 193.30 +4.10 189.20 2130 ---- ---- ---- ---- 196.70 +4.10 192.60 2135 ---- ---- ---- ---- 200.20 +4.30 195.90 2140 ---- ---- ---- ---- 203.70 +4.30 199.40 2145 ---- ---- ---- ---- 207.20 +4.40 202.80 2150 ---- ---- ---- ---- 210.70 +4.40 206.30 2155 ---- ---- ---- ---- 214.20 +4.50 209.70 2160 ---- ---- ---- ---- 217.80 +4.60 213.20 2165 ---- ---- ---- ---- 221.40 +4.60 216.80 2170 ---- ---- ---- ---- 225.00 +4.70 220.30 2175 ---- ---- ---- ---- 228.70 +4.80 223.90 2180 ---- ---- ---- ---- 232.30 +4.80 227.50 2185 ---- ---- ---- ---- 236.00 +4.80 231.20 2190 ---- ---- ---- ---- 239.70 +4.90 234.80 2195 ---- ---- ---- ---- 243.50 +5.00 238.50 2200 ---- ---- ---- ---- 247.20 +5.00 242.20 2205 ---- ---- ---- ---- 251.00 +5.10 245.90 2210 ---- ---- ---- ---- 254.80 +5.20 249.60 2215 ---- ---- ---- ---- 258.60 +5.30 253.30 2220 ---- ---- ---- ---- 262.40 +5.30 257.10 2225 ---- ---- ---- ---- 266.20 +5.30 260.90 2230 ---- ---- ---- ---- 270.10 +5.40 264.70 2235 ---- ---- ---- ---- 274.00 +5.50 268.50 2240 ---- ---- ---- ---- 277.90 +5.60 272.30 2245 ---- ---- ---- ---- 281.80 +5.60 276.20 2250 ---- ---- ---- ---- 285.70 +5.70 280.00 2255 ---- ---- ---- ---- 289.60 +5.70 283.90 2260 ---- ---- ---- ---- 293.60 +5.80 287.80 2270 ---- ---- ---- ---- 301.50 +5.80 295.70 2275 ---- ---- ---- ---- 305.60 +6.00 299.60 2280 ---- ---- ---- ---- 309.60 +6.00 303.60 2290 ---- ---- ---- ---- 317.70 +6.20 311.50 2300 ---- ---- ---- ---- 325.80 +6.20 319.60 2310 ---- ---- ---- ---- 334.00 +6.30 327.70 2320 ---- ---- ---- ---- 342.20 +6.40 335.80 2325 ---- ---- ---- ---- 346.40 +6.50 339.90 2330 ---- ---- ---- ---- 350.50 +6.50 344.00 2340 ---- ---- ---- ---- 358.90 +6.70 352.20 2350 ---- ---- ---- ---- 367.30 +6.80 360.50 2360 ---- ---- ---- ---- 375.70 +6.80 368.90 2375 ---- ---- ---- ---- 388.50 +7.00 381.50 2400 ---- ---- ---- ---- 409.90 +7.20 402.70 2425 ---- ---- ---- ---- 431.70 +7.50 424.20 2450 ---- ---- ---- ---- 453.60 +7.60 446.00 2475 ---- ---- ---- ---- 475.80 +7.90 467.90 2500 ---- ---- ---- ---- 498.20 +8.10 490.10 2525 ---- ---- ---- ---- 520.80 +8.30 512.50 2550 ---- ---- ---- ---- 543.60 +8.50 535.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1275 ---- ---- ---- ---- 2.50 -.10 2.60 1300 ---- ---- ---- ---- 3.00 -.10 3.10 1325 ---- ---- ---- ---- 3.50 -.10 3.60 1350 ---- ---- ---- ---- 4.10 -.10 4.20 1375 ---- ---- ---- ---- 4.80 -.20 5.00 1400 ---- ---- ---- ---- 5.70 -.10 5.80 1425 ---- ---- ---- ---- 6.60 -.10 6.70 1440 ---- ---- ---- ---- 7.20 -.10 7.30 1450 ---- ---- ---- ---- 7.60 -.10 7.70 1460 ---- ---- ---- ---- 8.10 -.10 8.20 1470 ---- ---- ---- ---- 8.60 -.10 8.70 1475 ---- ---- ---- ---- 8.80 -.10 8.90 1480 ---- ---- ---- ---- 9.10 -.10 9.20 1490 ---- ---- ---- ---- 9.60 -.10 9.70 1500 ---- ---- ---- ---- 10.20 -.10 10.30 1510 ---- ---- ---- ---- 10.70 -.10 10.80 1520 ---- ---- ---- ---- 11.40 UNCH 11.40 1525 ---- ---- ---- ---- 11.70 -.10 11.80 1530 ---- ---- ---- ---- 12.00 -.10 12.10 1540 ---- ---- ---- ---- 12.70 -.10 12.80 1545 ---- ---- ---- ---- 13.00 -.10 13.10 1550 ---- ---- ---- ---- 13.40 UNCH 13.40 1555 ---- ---- ---- ---- 13.70 -.10 13.80 1560 ---- ---- ---- ---- 14.10 -.10 14.20 1565 ---- ---- ---- ---- 14.50 -.10 14.60 1570 ---- ---- ---- ---- 14.90 UNCH 14.90 1575 ---- ---- ---- ---- 15.30 UNCH 15.30 1580 ---- ---- ---- ---- 15.70 UNCH 15.70 1585 ---- ---- ---- ---- 16.10 -.10 16.20 1590 ---- ---- ---- ---- 16.50 -.10 16.60 1595 ---- ---- ---- ---- 17.00 UNCH 17.00 1600 ---- ---- ---- ---- 17.40 UNCH 17.40 1605 ---- ---- ---- ---- 17.90 UNCH 17.90 1610 ---- ---- ---- ---- 18.30 -.10 18.40 1615 ---- ---- ---- ---- 18.80 UNCH 18.80 1620 ---- ---- ---- ---- 19.30 UNCH 19.30 1625 ---- ---- ---- ---- 19.80 UNCH 19.80 1630 ---- ---- ---- ---- 20.30 UNCH 20.30 1635 ---- ---- ---- ---- 20.80 UNCH 20.80 1640 ---- ---- ---- ---- 21.40 +.10 21.30 1645 ---- ---- ---- ---- 21.90 UNCH 21.90 1650 ---- ---- ---- ---- 22.50 +.10 22.40 1655 ---- ---- ---- ---- 23.00 UNCH 23.00 1660 ---- ---- ---- ---- 23.60 UNCH 23.60 1665 ---- ---- ---- ---- 24.20 +.10 24.10 1670 ---- ---- ---- ---- 24.80 +.10 24.70 1675 ---- ---- ---- ---- 25.50 +.10 25.40 1680 ---- ---- ---- ---- 26.10 +.10 26.00 1685 ---- ---- ---- ---- 26.80 +.20 26.60 1690 ---- ---- ---- ---- 27.40 +.10 27.30 1695 ---- ---- ---- ---- 28.10 +.10 28.00 1700 ---- ---- ---- ---- 28.80 +.10 28.70 1705 ---- ---- ---- ---- 29.50 +.10 29.40 1710 ---- ---- ---- ---- 30.30 +.20 30.10 1715 ---- ---- ---- ---- 31.10 +.30 30.80 1720 ---- ---- ---- ---- 31.80 +.20 31.60 1725 ---- ---- ---- ---- 32.60 +.20 32.40 1730 ---- ---- ---- ---- 33.50 +.30 33.20 1735 ---- ---- ---- ---- 34.30 +.30 34.00 1740 ---- ---- ---- ---- 35.20 +.30 34.90 1745 ---- ---- ---- ---- 36.10 +.40 35.70 1750 ---- ---- ---- ---- 37.00 +.40 36.60 1755 ---- ---- ---- ---- 37.90 +.40 37.50 1760 ---- ---- ---- ---- 38.90 +.40 38.50 1765 ---- ---- ---- ---- 39.80 +.40 39.40 1770 ---- ---- ---- ---- 40.80 +.40 40.40 1775 ---- ---- ---- ---- 41.90 +.50 41.40 1780 ---- ---- ---- ---- 42.90 +.40 42.50 1785 ---- ---- ---- ---- 44.00 +.50 43.50 1790 ---- ---- ---- ---- 45.20 +.60 44.60 1795 ---- ---- ---- ---- 46.30 +.60 45.70 1800 ---- ---- ---- ---- 47.50 +.60 46.90 1805 ---- ---- ---- ---- 48.70 +.60 48.10 1810 ---- ---- ---- ---- 49.90 +.60 49.30 1815 ---- ---- ---- ---- 51.20 +.70 50.50 1820 ---- ---- ---- ---- 52.50 +.70 51.80 1825 ---- ---- ---- ---- 53.80 +.70 53.10 1830 ---- ---- ---- ---- 55.20 +.80 54.40 1835 ---- ---- ---- ---- 56.60 +.80 55.80 1840 ---- ---- ---- ---- 58.00 +.80 57.20 1845 ---- ---- ---- ---- 59.50 +.90 58.60 1850 ---- ---- ---- ---- 61.00 +.90 60.10 1855 ---- ---- ---- ---- 62.60 +1.00 61.60 1860 ---- ---- ---- ---- 64.10 +1.00 63.10 1865 ---- ---- ---- ---- 65.80 +1.10 64.70 1870 ---- ---- ---- ---- 67.40 +1.10 66.30 1875 ---- ---- ---- ---- 69.10 +1.20 67.90 1880 ---- ---- ---- ---- 70.80 +1.20 69.60 1885 ---- ---- ---- ---- 72.50 +1.20 71.30 1890 ---- ---- ---- ---- 74.30 +1.20 73.10 1895 ---- ---- ---- ---- 76.10 +1.30 74.80 1900 ---- ---- ---- ---- 78.00 +1.40 76.60 1905 ---- ---- ---- ---- 79.90 +1.40 78.50 1910 ---- ---- ---- ---- 81.80 +1.40 80.40 1915 ---- ---- ---- ---- 83.80 +1.50 82.30 1920 ---- ---- ---- ---- 85.70 +1.50 84.20 1925 ---- ---- ---- ---- 87.80 +1.60 86.20 1930 ---- ---- ---- ---- 89.80 +1.60 88.20 1935 ---- ---- ---- ---- 91.90 +1.70 90.20 1940 ---- ---- ---- ---- 94.10 +1.80 92.30 1945 ---- ---- ---- ---- 96.20 +1.80 94.40 1950 ---- ---- ---- ---- 98.40 +1.80 96.60 1955 ---- ---- ---- ---- 100.70 +2.00 98.70 1960 ---- ---- ---- ---- 102.90 +1.90 101.00 1965 ---- ---- ---- ---- 105.20 +2.00 103.20 1970 ---- ---- ---- ---- 107.60 +2.10 105.50 1975 ---- ---- ---- ---- 110.00 +2.20 107.80 1980 ---- ---- ---- ---- 112.40 +2.20 110.20 1985 ---- ---- ---- ---- 114.80 +2.20 112.60 1990 ---- ---- ---- ---- 117.30 +2.30 115.00 1995 ---- ---- ---- ---- 119.90 +2.40 117.50 2000 ---- ---- ---- ---- 122.40 +2.40 120.00 2005 ---- ---- ---- ---- 125.00 +2.50 122.50 2010 ---- ---- ---- ---- 127.70 +2.60 125.10 2015 ---- ---- ---- ---- 130.30 +2.60 127.70 2020 ---- ---- ---- ---- 133.00 +2.60 130.40 2025 ---- ---- ---- ---- 135.80 +2.80 133.00 2030 ---- ---- ---- ---- 138.60 +2.80 135.80 2035 ---- ---- ---- ---- 141.40 +2.90 138.50 2040 ---- ---- ---- ---- 144.20 +2.90 141.30 2045 ---- ---- ---- ---- 147.10 +3.00 144.10 2050 ---- ---- ---- ---- 150.00 +3.00 147.00 2055 ---- ---- ---- ---- 153.00 +3.10 149.90 2060 ---- ---- ---- ---- 156.00 +3.20 152.80 2065 ---- ---- ---- ---- 159.00 +3.20 155.80 2070 ---- ---- ---- ---- 162.10 +3.30 158.80 2075 ---- ---- ---- ---- 165.20 +3.40 161.80 2080 ---- ---- ---- ---- 168.30 +3.40 164.90 2085 ---- ---- ---- ---- 171.50 +3.50 168.00 2090 ---- ---- ---- ---- 174.60 +3.50 171.10 2095 ---- ---- ---- ---- 177.90 +3.60 174.30 2100 ---- ---- ---- ---- 181.10 +3.70 177.40 2105 ---- ---- ---- ---- 184.40 +3.70 180.70 2110 ---- ---- ---- ---- 187.70 +3.80 183.90 2115 ---- ---- ---- ---- 191.00 +3.80 187.20 2120 ---- ---- ---- ---- 194.40 +3.90 190.50 2125 ---- ---- ---- ---- 197.80 +4.00 193.80 2130 ---- ---- ---- ---- 201.20 +4.00 197.20 2135 ---- ---- ---- ---- 204.60 +4.10 200.50 2140 ---- ---- ---- ---- 208.10 +4.20 203.90 2145 ---- ---- ---- ---- 211.60 +4.20 207.40 2150 ---- ---- ---- ---- 215.10 +4.30 210.80 2155 ---- ---- ---- ---- 218.70 +4.40 214.30 2160 ---- ---- ---- ---- 222.20 +4.40 217.80 2165 ---- ---- ---- ---- 225.80 +4.40 221.40 2170 ---- ---- ---- ---- 229.40 +4.50 224.90 2175 ---- ---- ---- ---- 233.10 +4.60 228.50 2180 ---- ---- ---- ---- 236.70 +4.60 232.10 2185 ---- ---- ---- ---- 240.40 +4.70 235.70 2190 ---- ---- ---- ---- 244.10 +4.80 239.30 2195 ---- ---- ---- ---- 247.80 +4.80 243.00 2200 ---- ---- ---- ---- 251.60 +4.90 246.70 2205 ---- ---- ---- ---- 255.30 +4.90 250.40 2210 ---- ---- ---- ---- 259.10 +5.00 254.10 2215 ---- ---- ---- ---- 262.90 +5.10 257.80 2220 ---- ---- ---- ---- 266.70 +5.10 261.60 2225 ---- ---- ---- ---- 270.50 +5.20 265.30 2230 ---- ---- ---- ---- 274.40 +5.30 269.10 2235 ---- ---- ---- ---- 278.20 +5.30 272.90 2240 ---- ---- ---- ---- 282.10 +5.40 276.70 2245 ---- ---- ---- ---- 286.00 +5.40 280.60 2250 ---- ---- ---- ---- 289.90 +5.50 284.40 2255 ---- ---- ---- ---- 293.80 +5.50 288.30 2260 ---- ---- ---- ---- 297.80 +5.60 292.20 2270 ---- ---- ---- ---- 305.70 +5.70 300.00 2275 ---- ---- ---- ---- 309.70 +5.80 303.90 2280 ---- ---- ---- ---- 313.70 +5.80 307.90 2290 ---- ---- ---- ---- 321.70 +5.90 315.80 2300 ---- ---- ---- ---- 329.80 +6.00 323.80 2310 ---- ---- ---- ---- 338.00 +6.10 331.90 2320 ---- ---- ---- ---- 346.20 +6.20 340.00 2325 ---- ---- ---- ---- 350.30 +6.30 344.00 2330 ---- ---- ---- ---- 354.40 +6.30 348.10 2340 ---- ---- ---- ---- 362.80 +6.50 356.30 2350 ---- ---- ---- ---- 371.10 +6.50 364.60 2360 ---- ---- ---- ---- 379.50 +6.60 372.90 2375 ---- ---- ---- ---- 392.20 +6.80 385.40 2400 ---- ---- ---- ---- 413.60 +7.00 406.60 2425 ---- ---- ---- ---- 435.20 +7.30 427.90 2450 ---- ---- ---- ---- 457.00 +7.40 449.60 2475 ---- ---- ---- ---- 479.10 +7.70 471.40 2500 ---- ---- ---- ---- 501.40 +7.90 493.50 2525 ---- ---- ---- ---- 523.90 +8.10 515.80 2550 ---- ---- ---- ---- 546.50 +8.30 538.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.60 -.10 2.70 1275 ---- ---- ---- ---- 3.10 -.10 3.20 1300 ---- ---- ---- ---- 3.60 -.10 3.70 1325 ---- ---- ---- ---- 4.20 -.10 4.30 1350 ---- ---- ---- ---- 4.90 -.10 5.00 1375 ---- ---- ---- ---- 5.70 -.10 5.80 1400 ---- ---- ---- ---- 6.50 -.20 6.70 1425 ---- ---- ---- ---- 7.50 -.20 7.70 1450 ---- ---- ---- ---- 8.70 -.10 8.80 1460 ---- ---- ---- ---- 9.20 -.10 9.30 1470 ---- ---- ---- ---- 9.70 -.10 9.80 1475 ---- ---- ---- ---- 9.90 -.20 10.10 1480 ---- ---- ---- ---- 10.20 -.10 10.30 1490 ---- ---- ---- ---- 10.80 -.10 10.90 1500 ---- ---- ---- ---- 11.40 -.10 11.50 1510 ---- ---- ---- ---- 12.00 -.10 12.10 1520 ---- ---- ---- ---- 12.60 -.10 12.70 1525 ---- ---- ---- ---- 12.90 -.20 13.10 1530 ---- ---- ---- ---- 13.30 -.10 13.40 1540 ---- ---- ---- ---- 14.00 -.10 14.10 1545 ---- ---- ---- ---- 14.30 -.20 14.50 1550 ---- ---- ---- ---- 14.70 -.10 14.80 1555 ---- ---- ---- ---- 15.10 -.10 15.20 1560 ---- ---- ---- ---- 15.50 -.10 15.60 1565 ---- ---- ---- ---- 15.90 -.10 16.00 1570 ---- ---- ---- ---- 16.30 -.10 16.40 1575 ---- ---- ---- ---- 16.70 -.10 16.80 1580 ---- ---- ---- ---- 17.10 -.10 17.20 1585 ---- ---- ---- ---- 17.50 -.10 17.60 1590 ---- ---- ---- ---- 18.00 -.10 18.10 1595 ---- ---- ---- ---- 18.40 -.10 18.50 1600 ---- ---- ---- ---- 18.90 UNCH 18.90 1605 ---- ---- ---- ---- 19.30 -.10 19.40 1610 ---- ---- ---- ---- 19.80 -.10 19.90 1615 ---- ---- ---- ---- 20.30 -.10 20.40 1620 ---- ---- ---- ---- 20.80 -.10 20.90 1625 ---- ---- ---- ---- 21.30 -.10 21.40 1630 ---- ---- ---- ---- 21.80 -.10 21.90 1635 ---- ---- ---- ---- 22.40 UNCH 22.40 1640 ---- ---- ---- ---- 22.90 UNCH 22.90 1645 ---- ---- ---- ---- 23.40 -.10 23.50 1650 ---- ---- ---- ---- 24.00 UNCH 24.00 1655 ---- ---- ---- ---- 24.60 UNCH 24.60 1660 ---- ---- ---- ---- 25.20 +.10 25.10 1665 ---- ---- ---- ---- 25.80 +.10 25.70 1670 ---- ---- ---- ---- 26.40 +.10 26.30 1675 ---- ---- ---- ---- 27.00 UNCH 27.00 1680 ---- ---- ---- ---- 27.60 UNCH 27.60 1685 ---- ---- ---- ---- 28.30 +.10 28.20 1690 ---- ---- ---- ---- 29.00 +.10 28.90 1695 ---- ---- ---- ---- 29.70 +.10 29.60 1700 ---- ---- ---- ---- 30.40 +.20 30.20 1705 ---- ---- ---- ---- 31.10 +.20 30.90 1710 ---- ---- ---- ---- 31.80 +.10 31.70 1715 ---- ---- ---- ---- 32.50 +.10 32.40 1720 ---- ---- ---- ---- 33.30 +.10 33.20 1725 ---- ---- ---- ---- 34.10 +.20 33.90 1730 ---- ---- ---- ---- 34.90 +.20 34.70 1735 ---- ---- ---- ---- 35.70 +.20 35.50 1740 ---- ---- ---- ---- 36.60 +.30 36.30 1745 ---- ---- ---- ---- 37.40 +.20 37.20 1750 ---- ---- ---- ---- 38.30 +.20 38.10 1755 ---- ---- ---- ---- 39.20 +.30 38.90 1760 ---- ---- ---- ---- 40.20 +.30 39.90 1765 ---- ---- ---- ---- 41.10 +.30 40.80 1770 ---- ---- ---- ---- 42.10 +.40 41.70 1775 ---- ---- ---- ---- 43.10 +.40 42.70 1780 ---- ---- ---- ---- 44.10 +.40 43.70 1785 ---- ---- ---- ---- 45.20 +.40 44.80 1790 ---- ---- ---- ---- 46.30 +.50 45.80 1795 ---- ---- ---- ---- 47.40 +.50 46.90 1800 ---- ---- ---- ---- 48.50 +.50 48.00 1805 ---- ---- ---- ---- 49.70 +.60 49.10 1810 ---- ---- ---- ---- 50.80 +.50 50.30 1815 ---- ---- ---- ---- 52.10 +.60 51.50 1820 ---- ---- ---- ---- 53.30 +.60 52.70 1825 ---- ---- ---- ---- 54.60 +.60 54.00 1830 ---- ---- ---- ---- 55.90 +.70 55.20 1835 ---- ---- ---- ---- 57.30 +.70 56.60 1840 ---- ---- ---- ---- 58.60 +.70 57.90 1845 ---- ---- ---- ---- 60.10 +.80 59.30 1850 ---- ---- ---- ---- 61.50 +.80 60.70 1855 ---- ---- ---- ---- 63.00 +.80 62.20 1860 ---- ---- ---- ---- 64.50 +.90 63.60 1865 ---- ---- ---- ---- 66.00 +.90 65.10 1870 ---- ---- ---- ---- 67.60 +.90 66.70 1875 ---- ---- ---- ---- 69.20 +.90 68.30 1880 ---- ---- ---- ---- 70.90 +1.00 69.90 1885 ---- ---- ---- ---- 72.60 +1.10 71.50 1890 ---- ---- ---- ---- 74.30 +1.10 73.20 1895 ---- ---- ---- ---- 76.00 +1.10 74.90 1900 ---- ---- ---- ---- 77.80 +1.20 76.60 1905 ---- ---- ---- ---- 79.60 +1.20 78.40 1910 ---- ---- ---- ---- 81.50 +1.30 80.20 1915 ---- ---- ---- ---- 83.40 +1.30 82.10 1920 ---- ---- ---- ---- 85.30 +1.30 84.00 1925 ---- ---- ---- ---- 87.30 +1.40 85.90 1930 ---- ---- ---- ---- 89.30 +1.50 87.80 1935 ---- ---- ---- ---- 91.30 +1.50 89.80 1940 ---- ---- ---- ---- 93.30 +1.50 91.80 1945 ---- ---- ---- ---- 95.40 +1.60 93.80 1950 ---- ---- ---- ---- 97.60 +1.70 95.90 1955 ---- ---- ---- ---- 99.70 +1.70 98.00 1960 ---- ---- ---- ---- 101.90 +1.70 100.20 1965 ---- ---- ---- ---- 104.10 +1.80 102.30 1970 ---- ---- ---- ---- 106.40 +1.90 104.50 1975 ---- ---- ---- ---- 108.70 +1.90 106.80 1980 ---- ---- ---- ---- 111.00 +1.90 109.10 1985 ---- ---- ---- ---- 113.40 +2.00 111.40 1990 ---- ---- ---- ---- 115.80 +2.10 113.70 1995 ---- ---- ---- ---- 118.20 +2.10 116.10 2000 ---- ---- ---- ---- 120.70 +2.20 118.50 2005 ---- ---- ---- ---- 123.20 +2.20 121.00 2010 ---- ---- ---- ---- 125.80 +2.30 123.50 2015 ---- ---- ---- ---- 128.30 +2.30 126.00 2020 ---- ---- ---- ---- 131.00 +2.40 128.60 2025 ---- ---- ---- ---- 133.60 +2.40 131.20 2030 ---- ---- ---- ---- 136.30 +2.50 133.80 2035 ---- ---- ---- ---- 139.00 +2.60 136.40 2040 ---- ---- ---- ---- 141.80 +2.70 139.10 2045 ---- ---- ---- ---- 144.60 +2.70 141.90 2050 ---- ---- ---- ---- 147.40 +2.70 144.70 2055 ---- ---- ---- ---- 150.30 +2.80 147.50 2060 ---- ---- ---- ---- 153.20 +2.90 150.30 2065 ---- ---- ---- ---- 156.10 +2.90 153.20 2070 ---- ---- ---- ---- 159.10 +3.00 156.10 2075 ---- ---- ---- ---- 162.10 +3.10 159.00 2080 ---- ---- ---- ---- 165.10 +3.10 162.00 2085 ---- ---- ---- ---- 168.20 +3.20 165.00 2090 ---- ---- ---- ---- 171.30 +3.30 168.00 2095 ---- ---- ---- ---- 174.40 +3.30 171.10 2100 ---- ---- ---- ---- 177.60 +3.40 174.20 2105 ---- ---- ---- ---- 180.80 +3.50 177.30 2110 ---- ---- ---- ---- 184.00 +3.50 180.50 2115 ---- ---- ---- ---- 187.20 +3.50 183.70 2120 ---- ---- ---- ---- 190.50 +3.60 186.90 2125 ---- ---- ---- ---- 193.80 +3.60 190.20 2130 ---- ---- ---- ---- 197.10 +3.70 193.40 2135 ---- ---- ---- ---- 200.50 +3.80 196.70 2140 ---- ---- ---- ---- 203.90 +3.80 200.10 2145 ---- ---- ---- ---- 207.30 +3.90 203.40 2150 ---- ---- ---- ---- 210.80 +4.00 206.80 2155 ---- ---- ---- ---- 214.20 +4.00 210.20 2160 ---- ---- ---- ---- 217.70 +4.10 213.60 2165 ---- ---- ---- ---- 221.20 +4.10 217.10 2170 ---- ---- ---- ---- 224.80 +4.20 220.60 2175 ---- ---- ---- ---- 228.30 +4.20 224.10 2180 ---- ---- ---- ---- 231.90 +4.30 227.60 2185 ---- ---- ---- ---- 235.50 +4.30 231.20 2190 ---- ---- ---- ---- 239.10 +4.40 234.70 2195 ---- ---- ---- ---- 242.80 +4.50 238.30 2200 ---- ---- ---- ---- 246.50 +4.60 241.90 2205 ---- ---- ---- ---- 250.10 +4.50 245.60 2210 ---- ---- ---- ---- 253.90 +4.70 249.20 2215 ---- ---- ---- ---- 257.60 +4.70 252.90 2220 ---- ---- ---- ---- 261.30 +4.70 256.60 2225 ---- ---- ---- ---- 265.10 +4.80 260.30 2230 ---- ---- ---- ---- 268.90 +4.90 264.00 2235 ---- ---- ---- ---- 272.70 +5.00 267.70 2240 ---- ---- ---- ---- 276.50 +5.00 271.50 2245 ---- ---- ---- ---- 280.30 +5.00 275.30 2250 ---- ---- ---- ---- 284.10 +5.00 279.10 2255 ---- ---- ---- ---- 288.00 +5.10 282.90 2260 ---- ---- ---- ---- 291.90 +5.20 286.70 2265 ---- ---- ---- ---- 295.80 +5.30 290.50 2270 ---- ---- ---- ---- 299.70 +5.30 294.40 2275 ---- ---- ---- ---- 303.60 +5.40 298.20 2280 ---- ---- ---- ---- 307.60 +5.50 302.10 2290 ---- ---- ---- ---- 315.50 +5.60 309.90 2300 ---- ---- ---- ---- 323.50 +5.70 317.80 2310 ---- ---- ---- ---- 331.50 +5.80 325.70 2320 ---- ---- ---- ---- 339.60 +5.90 333.70 2325 ---- ---- ---- ---- 343.60 +5.90 337.70 2330 ---- ---- ---- ---- 347.70 +5.90 341.80 2340 ---- ---- ---- ---- 355.90 +6.00 349.90 2350 ---- ---- ---- ---- 364.10 +6.10 358.00 2360 ---- ---- ---- ---- 372.40 +6.20 366.20 2370 ---- ---- ---- ---- 380.80 +6.40 374.40 2375 ---- ---- ---- ---- 384.90 +6.30 378.60 2400 ---- ---- ---- ---- 406.00 +6.60 399.40 2425 ---- ---- ---- ---- 427.40 +6.90 420.50 2450 ---- ---- ---- ---- 449.00 +7.10 441.90 2475 ---- ---- ---- ---- 470.80 +7.30 463.50 2500 ---- ---- ---- ---- 492.80 +7.50 485.30 2525 ---- ---- ---- ---- 515.00 +7.60 507.40 2550 ---- ---- ---- ---- 537.40 +7.80 529.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1090 ---- ---- ---- ---- 1.10 -.10 1.20 1100 ---- ---- ---- ---- 1.20 -.10 1.30 1110 ---- ---- ---- ---- 1.30 -.10 1.40 1120 ---- ---- ---- ---- 1.40 -.10 1.50 1125 ---- ---- ---- ---- 1.40 -.10 1.50 1130 ---- ---- ---- ---- 1.50 -.10 1.60 1140 ---- ---- ---- ---- 1.60 -.10 1.70 1150 ---- ---- ---- ---- 1.70 -.10 1.80 1160 ---- ---- ---- ---- 1.80 -.10 1.90 1170 ---- ---- ---- ---- 1.90 -.10 2.00 1175 ---- ---- ---- ---- 2.00 -.10 2.10 1180 ---- ---- ---- ---- 2.10 -.10 2.20 1190 ---- ---- ---- ---- 2.20 -.10 2.30 1195 ---- ---- ---- ---- 2.30 -.10 2.40 1200 ---- ---- ---- ---- 2.40 -.10 2.50 1205 ---- ---- ---- ---- 2.50 -.10 2.60 1210 ---- ---- ---- ---- 2.50 -.10 2.60 1215 ---- ---- ---- ---- 2.60 -.10 2.70 1220 ---- ---- ---- ---- 2.70 -.10 2.80 1225 ---- ---- ---- ---- 2.80 -.10 2.90 1230 ---- ---- ---- ---- 2.90 -.10 3.00 1235 ---- ---- ---- ---- 3.00 -.10 3.10 1240 ---- ---- ---- ---- 3.10 -.10 3.20 1245 ---- ---- ---- ---- 3.20 -.10 3.30 1250 ---- ---- ---- ---- 3.30 -.10 3.40 1255 ---- ---- ---- ---- 3.40 -.10 3.50 1260 ---- ---- ---- ---- 3.50 -.10 3.60 1265 ---- ---- ---- ---- 3.60 -.10 3.70 1270 ---- ---- ---- ---- 3.70 -.10 3.80 1275 ---- ---- ---- ---- 3.80 -.10 3.90 1280 ---- ---- ---- ---- 3.90 -.20 4.10 1285 ---- ---- ---- ---- 4.00 -.20 4.20 1290 ---- ---- ---- ---- 4.20 -.10 4.30 1295 ---- ---- ---- ---- 4.30 -.10 4.40 1300 ---- ---- ---- ---- 4.40 -.20 4.60 1305 ---- ---- ---- ---- 4.60 -.10 4.70 1310 ---- ---- ---- ---- 4.70 -.10 4.80 1315 ---- ---- ---- ---- 4.80 -.20 5.00 1320 ---- ---- ---- ---- 5.00 -.10 5.10 1325 ---- ---- ---- ---- 5.10 -.20 5.30 1330 ---- ---- ---- ---- 5.30 -.10 5.40 1335 ---- ---- ---- ---- 5.40 -.20 5.60 1340 ---- ---- ---- ---- 5.60 -.10 5.70 1345 ---- ---- ---- ---- 5.80 -.10 5.90 1350 ---- ---- ---- ---- 5.90 -.20 6.10 1355 ---- ---- ---- ---- 6.10 -.10 6.20 1360 ---- ---- ---- ---- 6.30 -.10 6.40 1365 ---- ---- ---- ---- 6.40 -.20 6.60 1370 ---- ---- ---- ---- 6.60 -.20 6.80 1375 ---- ---- ---- ---- 6.80 -.20 7.00 1380 ---- ---- ---- ---- 7.00 -.20 7.20 1385 ---- ---- ---- ---- 7.20 -.20 7.40 1390 ---- ---- ---- ---- 7.40 -.20 7.60 1395 ---- ---- ---- ---- 7.60 -.20 7.80 1400 ---- ---- ---- ---- 7.80 -.20 8.00 1405 ---- ---- ---- ---- 8.00 -.20 8.20 1410 ---- ---- ---- ---- 8.20 -.20 8.40 1415 ---- ---- ---- ---- 8.50 -.10 8.60 1420 ---- ---- ---- ---- 8.70 -.20 8.90 1425 ---- ---- ---- ---- 8.90 -.20 9.10 1430 ---- ---- ---- ---- 9.20 -.10 9.30 1435 ---- ---- ---- ---- 9.40 -.20 9.60 1440 ---- ---- ---- ---- 9.70 -.10 9.80 1445 ---- ---- ---- ---- 9.90 -.20 10.10 1450 ---- ---- ---- ---- 10.20 -.20 10.40 1455 ---- ---- ---- ---- 10.50 -.10 10.60 1460 ---- ---- ---- ---- 10.70 -.20 10.90 1465 ---- ---- ---- ---- 11.00 -.20 11.20 1470 ---- ---- ---- ---- 11.30 -.20 11.50 1475 ---- ---- ---- ---- 11.60 -.20 11.80 1480 ---- ---- ---- ---- 11.90 -.20 12.10 1485 ---- ---- ---- ---- 12.20 -.20 12.40 1490 ---- ---- ---- ---- 12.50 -.20 12.70 1495 ---- ---- ---- ---- 12.80 -.20 13.00 1500 ---- ---- ---- ---- 13.10 -.20 13.30 1505 ---- ---- ---- ---- 13.50 -.10 13.60 1510 ---- ---- ---- ---- 13.80 -.20 14.00 1515 ---- ---- ---- ---- 14.20 -.10 14.30 1520 ---- ---- ---- ---- 14.50 -.20 14.70 1525 ---- ---- ---- ---- 14.90 -.10 15.00 1530 ---- ---- ---- ---- 15.30 -.10 15.40 1535 ---- ---- ---- ---- 15.60 -.20 15.80 1540 ---- ---- ---- ---- 16.00 -.20 16.20 1545 ---- ---- ---- ---- 16.40 -.10 16.50 1550 ---- ---- ---- ---- 16.80 -.10 16.90 1555 ---- ---- ---- ---- 17.20 -.20 17.40 1560 ---- ---- ---- ---- 17.60 -.20 17.80 1565 ---- ---- ---- ---- 18.10 -.10 18.20 1570 ---- ---- ---- ---- 18.50 -.10 18.60 1575 ---- ---- ---- ---- 18.90 -.20 19.10 1580 ---- ---- ---- ---- 19.40 -.10 19.50 1585 ---- ---- ---- ---- 19.80 -.20 20.00 1590 ---- ---- ---- ---- 20.30 -.10 20.40 1595 ---- ---- ---- ---- 20.80 -.10 20.90 1600 ---- ---- ---- ---- 21.30 -.10 21.40 1605 ---- ---- ---- ---- 21.80 -.10 21.90 1610 ---- ---- ---- ---- 22.30 -.10 22.40 1615 ---- ---- ---- ---- 22.80 -.10 22.90 1620 ---- ---- ---- ---- 23.30 -.10 23.40 1625 ---- ---- ---- ---- 23.90 UNCH 23.90 1630 ---- ---- ---- ---- 24.40 -.10 24.50 1635 ---- ---- ---- ---- 25.00 UNCH 25.00 1640 ---- ---- ---- ---- 25.60 UNCH 25.60 1645 ---- ---- ---- ---- 26.10 -.10 26.20 1650 ---- ---- ---- ---- 26.70 -.10 26.80 1655 ---- ---- ---- ---- 27.30 -.10 27.40 1660 ---- ---- ---- ---- 28.00 UNCH 28.00 1665 ---- ---- ---- ---- 28.60 UNCH 28.60 1670 ---- ---- ---- ---- 29.20 UNCH 29.20 1675 ---- ---- ---- ---- 29.90 UNCH 29.90 1680 ---- ---- ---- ---- 30.60 +.10 30.50 1685 ---- ---- ---- ---- 31.30 +.10 31.20 1690 ---- ---- ---- ---- 32.00 +.10 31.90 1695 ---- ---- ---- ---- 32.70 +.10 32.60 1700 ---- ---- ---- ---- 33.40 +.10 33.30 1705 ---- ---- ---- ---- 34.20 +.20 34.00 1710 ---- ---- ---- ---- 34.90 +.10 34.80 1715 ---- ---- ---- ---- 35.70 +.10 35.60 1720 ---- ---- ---- ---- 36.50 +.10 36.40 1725 ---- ---- ---- ---- 37.30 +.10 37.20 1730 ---- ---- ---- ---- 38.20 +.20 38.00 1735 ---- ---- ---- ---- 39.00 +.20 38.80 1740 ---- ---- ---- ---- 39.90 +.20 39.70 1745 ---- ---- ---- ---- 40.80 +.20 40.60 1750 ---- ---- ---- ---- 41.70 +.20 41.50 1755 ---- ---- ---- ---- 42.70 +.30 42.40 1760 ---- ---- ---- ---- 43.60 +.30 43.30 1765 ---- ---- ---- ---- 44.60 +.30 44.30 1770 ---- ---- ---- ---- 45.60 +.30 45.30 1775 ---- ---- ---- ---- 46.70 +.40 46.30 1780 ---- ---- ---- ---- 47.70 +.40 47.30 1785 ---- ---- ---- ---- 48.80 +.40 48.40 1790 ---- ---- ---- ---- 49.90 +.40 49.50 1795 ---- ---- ---- ---- 51.10 +.50 50.60 1800 ---- ---- ---- ---- 52.20 +.50 51.70 1805 ---- ---- ---- ---- 53.40 +.50 52.90 1810 ---- ---- ---- ---- 54.60 +.50 54.10 1815 ---- ---- ---- ---- 55.90 +.60 55.30 1820 ---- ---- ---- ---- 57.20 +.60 56.60 1825 ---- ---- ---- ---- 58.50 +.60 57.90 1830 ---- ---- ---- ---- 59.80 +.60 59.20 1835 ---- ---- ---- ---- 61.20 +.70 60.50 1840 ---- ---- ---- ---- 62.60 +.70 61.90 1845 ---- ---- ---- ---- 64.10 +.80 63.30 1850 ---- ---- ---- ---- 65.60 +.80 64.80 1855 ---- ---- ---- ---- 67.10 +.80 66.30 1860 ---- ---- ---- ---- 68.60 +.80 67.80 1865 ---- ---- ---- ---- 70.20 +.90 69.30 1870 ---- ---- ---- ---- 71.80 +.90 70.90 1875 ---- ---- ---- ---- 73.40 +.90 72.50 1880 ---- ---- ---- ---- 75.10 +.90 74.20 75 1885 ---- ---- ---- ---- 76.80 +1.00 75.80 1890 ---- ---- ---- ---- 78.60 +1.10 77.50 1895 ---- ---- ---- ---- 80.40 +1.10 79.30 1900 ---- ---- ---- ---- 82.20 +1.10 81.10 1905 ---- ---- ---- ---- 84.00 +1.10 82.90 1910 ---- ---- ---- ---- 85.90 +1.20 84.70 1915 ---- ---- ---- ---- 87.80 +1.20 86.60 1920 ---- ---- ---- ---- 89.80 +1.30 88.50 1925 ---- ---- ---- ---- 91.80 +1.40 90.40 1930 ---- ---- ---- ---- 93.80 +1.40 92.40 1935 ---- ---- ---- ---- 95.80 +1.40 94.40 1940 ---- ---- ---- ---- 97.90 +1.50 96.40 1945 ---- ---- ---- ---- 100.00 +1.60 98.40 1950 ---- ---- ---- ---- 102.20 +1.70 100.50 1955 ---- ---- ---- ---- 104.30 +1.60 102.70 1960 ---- ---- ---- ---- 106.50 +1.70 104.80 1965 ---- ---- ---- ---- 108.80 +1.80 107.00 1970 ---- ---- ---- ---- 111.10 +1.90 109.20 100 1975 ---- ---- ---- ---- 113.40 +1.90 111.50 1980 ---- ---- ---- ---- 115.70 +1.90 113.80 1985 ---- ---- ---- ---- 118.10 +2.00 116.10 1990 ---- ---- ---- ---- 120.50 +2.00 118.50 1995 ---- ---- ---- ---- 123.00 +2.10 120.90 2000 ---- ---- ---- ---- 125.50 +2.20 123.30 130 2005 ---- ---- ---- ---- 128.00 +2.20 125.80 2010 ---- ---- ---- ---- 130.60 +2.30 128.30 2015 ---- ---- ---- ---- 133.20 +2.40 130.80 2020 ---- ---- ---- ---- 135.80 +2.40 133.40 2025 ---- ---- ---- ---- 138.50 +2.50 136.00 2030 ---- ---- ---- ---- 141.20 +2.50 138.70 2035 ---- ---- ---- ---- 143.90 +2.50 141.40 2040 ---- ---- ---- ---- 146.70 +2.60 144.10 2045 ---- ---- ---- ---- 149.50 +2.60 146.90 2050 ---- ---- ---- ---- 152.30 +2.60 149.70 2055 ---- ---- ---- ---- 155.20 +2.70 152.50 2060 ---- ---- ---- ---- 158.10 +2.70 155.40 2065 ---- ---- ---- ---- 161.00 +2.70 158.30 2070 ---- ---- ---- ---- 164.00 +2.70 161.30 2075 ---- ---- ---- ---- 167.00 +2.70 164.30 2080 ---- ---- ---- ---- 170.00 +2.70 167.30 2085 ---- ---- ---- ---- 173.10 +2.70 170.40 2090 ---- ---- ---- ---- 176.20 +2.80 173.40 2095 ---- ---- ---- ---- 179.30 +2.70 176.60 2100 ---- ---- ---- ---- 182.50 +2.80 179.70 2105 ---- ---- ---- ---- 185.70 +2.80 182.90 2110 ---- ---- ---- ---- 188.90 +2.80 186.10 2115 ---- ---- ---- ---- 192.20 +2.90 189.30 2120 ---- ---- ---- ---- 195.40 +2.80 192.60 2125 ---- ---- ---- ---- 198.80 +3.00 195.80 2130 ---- ---- ---- ---- 202.10 +3.00 199.10 2135 ---- ---- ---- ---- 205.50 +3.10 202.40 2140 ---- ---- ---- ---- 208.80 +3.00 205.80 2145 ---- ---- ---- ---- 212.30 +3.20 209.10 2150 ---- ---- ---- ---- 215.70 +3.20 212.50 2155 ---- ---- ---- ---- 219.20 +3.30 215.90 2160 ---- ---- ---- ---- 222.60 +3.30 219.30 2165 ---- ---- ---- ---- 226.10 +3.30 222.80 2170 ---- ---- ---- ---- 229.70 +3.50 226.20 2175 ---- ---- ---- ---- 233.20 +3.50 229.70 2180 ---- ---- ---- ---- 236.80 +3.60 233.20 2185 ---- ---- ---- ---- 240.40 +3.70 236.70 2190 ---- ---- ---- ---- 244.00 +3.80 240.20 2195 ---- ---- ---- ---- 247.70 +4.00 243.70 2200 ---- ---- ---- ---- 251.30 +4.00 247.30 2205 ---- ---- ---- ---- 255.00 +4.10 250.90 2210 ---- ---- ---- ---- 258.70 +4.30 254.40 2215 ---- ---- ---- ---- 262.40 +4.30 258.10 2220 ---- ---- ---- ---- 266.20 +4.50 261.70 2225 ---- ---- ---- ---- 269.90 +4.60 265.30 2230 ---- ---- ---- ---- 273.70 +4.70 269.00 2235 ---- ---- ---- ---- 277.50 +4.80 272.70 2240 ---- ---- ---- ---- 281.30 +4.90 276.40 2245 ---- ---- ---- ---- 285.10 +5.00 280.10 2250 ---- ---- ---- ---- 288.90 +5.10 283.80 2255 ---- ---- ---- ---- 292.80 +5.30 287.50 2260 ---- ---- ---- ---- 296.60 +5.30 291.30 2265 ---- ---- ---- ---- 300.50 +5.40 295.10 2270 ---- ---- ---- ---- 304.40 +5.50 298.90 2275 ---- ---- ---- ---- 308.30 +5.60 302.70 2280 ---- ---- ---- ---- 312.30 +5.80 306.50 2285 ---- ---- ---- ---- 316.20 +5.90 310.30 2290 ---- ---- ---- ---- 320.10 +5.90 314.20 2295 ---- ---- ---- ---- 324.10 +6.10 318.00 2300 ---- ---- ---- ---- 328.10 +6.20 321.90 2305 ---- ---- ---- ---- 332.10 +6.30 325.80 2310 ---- ---- ---- ---- 336.10 +6.40 329.70 2315 ---- ---- ---- ---- 340.10 +6.50 333.60 2320 ---- ---- ---- ---- 344.10 +6.50 337.60 2325 ---- ---- ---- ---- 348.20 +6.70 341.50 2330 ---- ---- ---- ---- 352.30 +6.80 345.50 2335 ---- ---- ---- ---- 356.30 +6.80 349.50 2340 ---- ---- ---- ---- 360.40 +6.90 353.50 2345 ---- ---- ---- ---- 364.50 +7.00 357.50 2350 ---- ---- ---- ---- 368.60 +7.10 361.50 2355 ---- ---- ---- ---- 372.70 +7.20 365.50 2360 ---- ---- ---- ---- 376.90 +7.40 369.50 2370 ---- ---- ---- ---- 385.20 +7.50 377.70 2375 ---- ---- ---- ---- 389.30 +7.60 381.70 2380 ---- ---- ---- ---- 393.50 +7.70 385.80 2390 ---- ---- ---- ---- 401.90 +7.90 394.00 2400 ---- ---- ---- ---- 410.30 +8.00 402.30 2410 ---- ---- ---- ---- 418.80 +8.20 410.60 2420 ---- ---- ---- ---- 427.30 +8.40 418.90 2425 ---- ---- ---- ---- 431.60 +8.50 423.10 2430 ---- ---- ---- ---- 435.80 +8.50 427.30 2440 ---- ---- ---- ---- 444.40 +8.60 435.80 2450 ---- ---- ---- ---- 453.10 +8.90 444.20 2460 ---- ---- ---- ---- 461.70 +9.00 452.70 2475 ---- ---- ---- ---- 474.80 +9.20 465.60 2500 ---- ---- ---- ---- 496.70 +9.60 487.10 2525 ---- ---- ---- ---- 518.80 +9.90 508.90 2550 ---- ---- ---- ---- 541.10 +10.20 530.90 2575 ---- ---- ---- ---- 563.60 +10.50 553.10 2600 ---- ---- ---- ---- 586.20 +10.80 575.40 2625 ---- ---- ---- ---- 609.00 +11.10 597.90 2650 ---- ---- ---- ---- 631.90 +11.30 620.60 900 ---- ---- ---- ---- .20 -.10 .30 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.40 -.10 4.50 1300 ---- ---- ---- ---- 5.00 -.20 5.20 1325 ---- ---- ---- ---- 5.80 -.10 5.90 1350 ---- ---- ---- ---- 6.60 -.20 6.80 1375 ---- ---- ---- ---- 7.60 -.20 7.80 1400 ---- ---- ---- ---- 8.60 -.20 8.80 1425 ---- ---- ---- ---- 9.80 -.20 10.00 1450 ---- ---- ---- ---- 11.10 -.20 11.30 1470 ---- ---- ---- ---- 12.30 -.20 12.50 1475 ---- ---- ---- ---- 12.60 -.20 12.80 1480 ---- ---- ---- ---- 12.90 -.20 13.10 1490 ---- ---- ---- ---- 13.50 -.20 13.70 1500 ---- ---- ---- ---- 14.20 -.20 14.40 1510 ---- ---- ---- ---- 14.90 -.20 15.10 1520 ---- ---- ---- ---- 15.60 -.20 15.80 1525 ---- ---- ---- ---- 16.00 -.20 16.20 1530 ---- ---- ---- ---- 16.40 -.20 16.60 1540 ---- ---- ---- ---- 17.20 -.10 17.30 1550 ---- ---- ---- ---- 18.00 -.10 18.10 1560 ---- ---- ---- ---- 18.80 -.20 19.00 1565 ---- ---- ---- ---- 19.30 -.10 19.40 1570 ---- ---- ---- ---- 19.70 -.10 19.80 1575 ---- ---- ---- ---- 20.10 -.20 20.30 1580 ---- ---- ---- ---- 20.60 -.10 20.70 1585 ---- ---- ---- ---- 21.10 -.10 21.20 1590 ---- ---- ---- ---- 21.60 -.10 21.70 1595 ---- ---- ---- ---- 22.00 -.20 22.20 1600 ---- ---- ---- ---- 22.50 -.20 22.70 1605 ---- ---- ---- ---- 23.00 -.20 23.20 1610 ---- ---- ---- ---- 23.60 -.10 23.70 1615 ---- ---- ---- ---- 24.10 -.10 24.20 1620 ---- ---- ---- ---- 24.60 -.10 24.70 1625 ---- ---- ---- ---- 25.20 -.10 25.30 1630 ---- ---- ---- ---- 25.70 -.10 25.80 1635 ---- ---- ---- ---- 26.30 -.10 26.40 1640 ---- ---- ---- ---- 26.90 UNCH 26.90 1645 ---- ---- ---- ---- 27.40 -.10 27.50 1650 ---- ---- ---- ---- 28.00 -.10 28.10 1655 ---- ---- ---- ---- 28.60 -.10 28.70 1660 ---- ---- ---- ---- 29.30 UNCH 29.30 1665 ---- ---- ---- ---- 29.90 UNCH 29.90 1670 ---- ---- ---- ---- 30.50 -.10 30.60 1675 ---- ---- ---- ---- 31.20 UNCH 31.20 1680 ---- ---- ---- ---- 31.90 UNCH 31.90 1685 ---- ---- ---- ---- 32.50 UNCH 32.50 1690 ---- ---- ---- ---- 33.20 UNCH 33.20 1695 ---- ---- ---- ---- 34.00 +.10 33.90 1700 ---- ---- ---- ---- 34.70 +.10 34.60 1705 ---- ---- ---- ---- 35.40 UNCH 35.40 1710 ---- ---- ---- ---- 36.20 +.10 36.10 1715 ---- ---- ---- ---- 36.90 UNCH 36.90 1720 ---- ---- ---- ---- 37.70 +.10 37.60 1725 ---- ---- ---- ---- 38.50 +.10 38.40 1730 ---- ---- ---- ---- 39.40 +.10 39.30 1735 ---- ---- ---- ---- 40.20 +.10 40.10 1740 ---- ---- ---- ---- 41.10 +.20 40.90 1745 ---- ---- ---- ---- 42.00 +.20 41.80 1750 ---- ---- ---- ---- 42.90 +.20 42.70 1755 ---- ---- ---- ---- 43.80 +.20 43.60 1760 ---- ---- ---- ---- 44.70 +.20 44.50 1765 ---- ---- ---- ---- 45.70 +.30 45.40 1770 ---- ---- ---- ---- 46.70 +.30 46.40 1775 ---- ---- ---- ---- 47.70 +.30 47.40 1780 ---- ---- ---- ---- 48.70 +.30 48.40 1785 ---- ---- ---- ---- 49.80 +.30 49.50 1790 ---- ---- ---- ---- 50.90 +.40 50.50 1795 ---- ---- ---- ---- 52.00 +.40 51.60 1800 ---- ---- ---- ---- 53.10 +.40 52.70 1805 ---- ---- ---- ---- 54.30 +.50 53.80 1810 ---- ---- ---- ---- 55.40 +.40 55.00 1815 ---- ---- ---- ---- 56.70 +.50 56.20 1820 ---- ---- ---- ---- 57.90 +.50 57.40 1825 ---- ---- ---- ---- 59.20 +.50 58.70 1830 ---- ---- ---- ---- 60.50 +.60 59.90 1835 ---- ---- ---- ---- 61.80 +.60 61.20 1840 ---- ---- ---- ---- 63.20 +.60 62.60 1845 ---- ---- ---- ---- 64.60 +.60 64.00 1850 ---- ---- ---- ---- 66.00 +.60 65.40 1855 ---- ---- ---- ---- 67.50 +.70 66.80 1860 ---- ---- ---- ---- 69.00 +.70 68.30 1865 ---- ---- ---- ---- 70.50 +.70 69.80 1870 ---- ---- ---- ---- 72.10 +.80 71.30 1875 ---- ---- ---- ---- 73.70 +.90 72.80 1880 ---- ---- ---- ---- 75.30 +.90 74.40 1885 ---- ---- ---- ---- 77.00 +.90 76.10 1890 ---- ---- ---- ---- 78.70 +1.00 77.70 1895 ---- ---- ---- ---- 80.40 +1.00 79.40 1900 ---- ---- ---- ---- 82.10 +.90 81.20 1905 ---- ---- ---- ---- 83.90 +1.00 82.90 1910 ---- ---- ---- ---- 85.80 +1.10 84.70 1915 ---- ---- ---- ---- 87.60 +1.10 86.50 1920 ---- ---- ---- ---- 89.50 +1.10 88.40 1925 ---- ---- ---- ---- 91.50 +1.20 90.30 1930 ---- ---- ---- ---- 93.40 +1.20 92.20 1935 ---- ---- ---- ---- 95.40 +1.30 94.10 1940 ---- ---- ---- ---- 97.40 +1.30 96.10 1945 ---- ---- ---- ---- 99.50 +1.40 98.10 1950 ---- ---- ---- ---- 101.60 +1.40 100.20 1955 ---- ---- ---- ---- 103.70 +1.50 102.20 1960 ---- ---- ---- ---- 105.90 +1.50 104.40 1965 ---- ---- ---- ---- 108.10 +1.60 106.50 1970 ---- ---- ---- ---- 110.30 +1.60 108.70 1975 ---- ---- ---- ---- 112.50 +1.60 110.90 1980 ---- ---- ---- ---- 114.80 +1.70 113.10 1985 ---- ---- ---- ---- 117.10 +1.70 115.40 1990 ---- ---- ---- ---- 119.50 +1.80 117.70 1995 ---- ---- ---- ---- 121.90 +1.90 120.00 2000 ---- ---- ---- ---- 124.30 +1.90 122.40 2005 ---- ---- ---- ---- 126.80 +2.00 124.80 2010 ---- ---- ---- ---- 129.30 +2.00 127.30 2015 ---- ---- ---- ---- 131.80 +2.10 129.70 2020 ---- ---- ---- ---- 134.30 +2.10 132.20 2025 ---- ---- ---- ---- 136.90 +2.10 134.80 2030 ---- ---- ---- ---- 139.60 +2.20 137.40 2035 ---- ---- ---- ---- 142.20 +2.20 140.00 2040 ---- ---- ---- ---- 144.90 +2.30 142.60 2045 ---- ---- ---- ---- 147.70 +2.40 145.30 2050 ---- ---- ---- ---- 150.40 +2.40 148.00 2055 ---- ---- ---- ---- 153.20 +2.50 150.70 2060 ---- ---- ---- ---- 156.10 +2.60 153.50 2065 ---- ---- ---- ---- 158.90 +2.60 156.30 2070 ---- ---- ---- ---- 161.80 +2.60 159.20 2075 ---- ---- ---- ---- 164.80 +2.70 162.10 2080 ---- ---- ---- ---- 167.70 +2.70 165.00 2085 ---- ---- ---- ---- 170.70 +2.80 167.90 2090 ---- ---- ---- ---- 173.80 +2.90 170.90 2095 ---- ---- ---- ---- 176.80 +2.90 173.90 2100 ---- ---- ---- ---- 179.90 +2.90 177.00 2105 ---- ---- ---- ---- 183.10 +3.10 180.00 2110 ---- ---- ---- ---- 186.20 +3.10 183.10 2115 ---- ---- ---- ---- 189.40 +3.10 186.30 2120 ---- ---- ---- ---- 192.60 +3.20 189.40 2125 ---- ---- ---- ---- 195.90 +3.30 192.60 2130 ---- ---- ---- ---- 199.10 +3.30 195.80 2135 ---- ---- ---- ---- 202.40 +3.30 199.10 2140 ---- ---- ---- ---- 205.80 +3.50 202.30 2145 ---- ---- ---- ---- 209.10 +3.50 205.60 2150 ---- ---- ---- ---- 212.50 +3.50 209.00 2155 ---- ---- ---- ---- 215.90 +3.60 212.30 2160 ---- ---- ---- ---- 219.30 +3.60 215.70 2165 ---- ---- ---- ---- 222.80 +3.70 219.10 2170 ---- ---- ---- ---- 226.20 +3.70 222.50 2175 ---- ---- ---- ---- 229.70 +3.80 225.90 2180 ---- ---- ---- ---- 233.30 +3.90 229.40 2185 ---- ---- ---- ---- 236.80 +3.90 232.90 2190 ---- ---- ---- ---- 240.40 +4.00 236.40 2195 ---- ---- ---- ---- 244.00 +4.10 239.90 2200 ---- ---- ---- ---- 247.60 +4.10 243.50 2205 ---- ---- ---- ---- 251.20 +4.20 247.00 2210 ---- ---- ---- ---- 254.80 +4.20 250.60 2215 ---- ---- ---- ---- 258.50 +4.30 254.20 2220 ---- ---- ---- ---- 262.20 +4.30 257.90 2225 ---- ---- ---- ---- 265.90 +4.40 261.50 2230 ---- ---- ---- ---- 269.60 +4.40 265.20 2235 ---- ---- ---- ---- 273.30 +4.40 268.90 2240 ---- ---- ---- ---- 277.10 +4.50 272.60 2245 ---- ---- ---- ---- 280.90 +4.60 276.30 2250 ---- ---- ---- ---- 284.60 +4.60 280.00 2255 ---- ---- ---- ---- 288.40 +4.60 283.80 2260 ---- ---- ---- ---- 292.30 +4.80 287.50 2265 ---- ---- ---- ---- 296.10 +4.80 291.30 2270 ---- ---- ---- ---- 299.90 +4.80 295.10 2275 ---- ---- ---- ---- 303.80 +4.90 298.90 2280 ---- ---- ---- ---- 307.70 +4.90 302.80 2285 ---- ---- ---- ---- 311.60 +5.00 306.60 2290 ---- ---- ---- ---- 315.50 +5.10 310.40 2300 ---- ---- ---- ---- 323.30 +5.10 318.20 2310 ---- ---- ---- ---- 331.20 +5.20 326.00 2320 ---- ---- ---- ---- 339.20 +5.30 333.90 2325 ---- ---- ---- ---- 343.20 +5.40 337.80 2330 ---- ---- ---- ---- 347.20 +5.40 341.80 2340 ---- ---- ---- ---- 355.30 +5.50 349.80 2350 ---- ---- ---- ---- 363.40 +5.60 357.80 2360 ---- ---- ---- ---- 371.60 +5.80 365.80 2370 ---- ---- ---- ---- 379.80 +5.80 374.00 2375 ---- ---- ---- ---- 383.90 +5.90 378.00 2380 ---- ---- ---- ---- 388.00 +5.90 382.10 2400 ---- ---- ---- ---- 404.70 +6.10 398.60 2425 ---- ---- ---- ---- 425.70 +6.30 419.40 2450 ---- ---- ---- ---- 447.00 +6.60 440.40 2475 ---- ---- ---- ---- 468.50 +6.80 461.70 2500 ---- ---- ---- ---- 490.20 +6.90 483.30 2525 ---- ---- ---- ---- 512.10 +7.10 505.00 2550 ---- ---- ---- ---- 534.20 +7.30 526.90 2575 ---- ---- ---- ---- 556.50 +7.50 549.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.90 -.20 10.10 1425 ---- ---- ---- ---- 11.20 -.20 11.40 1450 ---- ---- ---- ---- 12.60 -.20 12.80 1475 ---- ---- ---- ---- 14.20 -.20 14.40 1500 ---- ---- ---- ---- 15.90 -.20 16.10 1525 ---- ---- ---- ---- 17.80 -.20 18.00 1550 ---- ---- ---- ---- 19.90 -.20 20.10 1575 ---- ---- ---- ---- 22.20 -.20 22.40 1580 ---- ---- ---- ---- 22.70 -.20 22.90 1590 ---- ---- ---- ---- 23.70 -.10 23.80 1600 ---- ---- ---- ---- 24.70 -.20 24.90 1610 ---- ---- ---- ---- 25.80 -.10 25.90 1620 ---- ---- ---- ---- 26.90 -.10 27.00 1625 ---- ---- ---- ---- 27.50 -.10 27.60 1630 ---- ---- ---- ---- 28.10 -.10 28.20 1640 ---- ---- ---- ---- 29.30 UNCH 29.30 1650 ---- ---- ---- ---- 30.50 -.10 30.60 1660 ---- ---- ---- ---- 31.80 UNCH 31.80 1670 ---- ---- ---- ---- 33.10 UNCH 33.10 1675 ---- ---- ---- ---- 33.80 UNCH 33.80 1680 ---- ---- ---- ---- 34.50 UNCH 34.50 1685 ---- ---- ---- ---- 35.20 UNCH 35.20 1690 ---- ---- ---- ---- 35.90 UNCH 35.90 1695 ---- ---- ---- ---- 36.60 UNCH 36.60 1700 ---- ---- ---- ---- 37.40 UNCH 37.40 1705 ---- ---- ---- ---- 38.20 +.10 38.10 1710 ---- ---- ---- ---- 38.90 UNCH 38.90 1715 ---- ---- ---- ---- 39.70 UNCH 39.70 1720 ---- ---- ---- ---- 40.50 UNCH 40.50 1725 ---- ---- ---- ---- 41.40 +.10 41.30 1730 ---- ---- ---- ---- 42.20 +.10 42.10 1735 ---- ---- ---- ---- 43.10 +.10 43.00 1740 ---- ---- ---- ---- 44.00 +.10 43.90 1745 ---- ---- ---- ---- 44.90 +.20 44.70 1750 ---- ---- ---- ---- 45.80 +.10 45.70 1755 ---- ---- ---- ---- 46.80 +.20 46.60 1760 ---- ---- ---- ---- 47.70 +.20 47.50 1765 ---- ---- ---- ---- 48.70 +.20 48.50 1770 ---- ---- ---- ---- 49.70 +.20 49.50 1775 ---- ---- ---- ---- 50.80 +.30 50.50 1780 ---- ---- ---- ---- 51.80 +.20 51.60 1785 ---- ---- ---- ---- 52.90 +.30 52.60 1790 ---- ---- ---- ---- 54.00 +.30 53.70 1795 ---- ---- ---- ---- 55.20 +.40 54.80 1800 ---- ---- ---- ---- 56.30 +.40 55.90 1805 ---- ---- ---- ---- 57.50 +.40 57.10 1810 ---- ---- ---- ---- 58.70 +.40 58.30 1815 ---- ---- ---- ---- 59.90 +.40 59.50 1820 ---- ---- ---- ---- 61.20 +.40 60.80 1825 ---- ---- ---- ---- 62.50 +.50 62.00 1830 ---- ---- ---- ---- 63.80 +.50 63.30 1835 ---- ---- ---- ---- 65.20 +.50 64.70 1840 ---- ---- ---- ---- 66.60 +.60 66.00 1845 ---- ---- ---- ---- 68.00 +.60 67.40 1850 ---- ---- ---- ---- 69.50 +.60 68.90 1855 ---- ---- ---- ---- 71.00 +.70 70.30 1860 ---- ---- ---- ---- 72.50 +.70 71.80 1865 ---- ---- ---- ---- 74.10 +.80 73.30 1870 ---- ---- ---- ---- 75.60 +.70 74.90 1875 ---- ---- ---- ---- 77.30 +.80 76.50 1880 ---- ---- ---- ---- 78.90 +.80 78.10 1885 ---- ---- ---- ---- 80.60 +.90 79.70 1890 ---- ---- ---- ---- 82.30 +.90 81.40 1895 ---- ---- ---- ---- 84.10 +1.00 83.10 1900 ---- ---- ---- ---- 85.90 +1.00 84.90 1905 ---- ---- ---- ---- 87.70 +1.00 86.70 1910 ---- ---- ---- ---- 89.50 +1.00 88.50 1915 ---- ---- ---- ---- 91.40 +1.10 90.30 1920 ---- ---- ---- ---- 93.30 +1.10 92.20 1925 ---- ---- ---- ---- 95.30 +1.20 94.10 1930 ---- ---- ---- ---- 97.30 +1.20 96.10 1935 ---- ---- ---- ---- 99.30 +1.30 98.00 1940 ---- ---- ---- ---- 101.30 +1.30 100.00 1945 ---- ---- ---- ---- 103.40 +1.30 102.10 1950 ---- ---- ---- ---- 105.50 +1.40 104.10 1955 ---- ---- ---- ---- 107.60 +1.40 106.20 1960 ---- ---- ---- ---- 109.80 +1.40 108.40 1965 ---- ---- ---- ---- 112.00 +1.50 110.50 1970 ---- ---- ---- ---- 114.30 +1.60 112.70 1975 ---- ---- ---- ---- 116.50 +1.60 114.90 1980 ---- ---- ---- ---- 118.80 +1.60 117.20 1985 ---- ---- ---- ---- 121.20 +1.70 119.50 1990 ---- ---- ---- ---- 123.50 +1.70 121.80 1995 ---- ---- ---- ---- 125.90 +1.70 124.20 2000 ---- ---- ---- ---- 128.40 +1.90 126.50 2005 ---- ---- ---- ---- 130.80 +1.80 129.00 2010 ---- ---- ---- ---- 133.30 +1.90 131.40 2015 ---- ---- ---- ---- 135.90 +2.00 133.90 2020 ---- ---- ---- ---- 138.50 +2.10 136.40 2025 ---- ---- ---- ---- 141.10 +2.10 139.00 2030 ---- ---- ---- ---- 143.70 +2.10 141.60 2035 ---- ---- ---- ---- 146.40 +2.20 144.20 2040 ---- ---- ---- ---- 149.10 +2.30 146.80 2045 ---- ---- ---- ---- 151.80 +2.30 149.50 2050 ---- ---- ---- ---- 154.60 +2.30 152.30 2055 ---- ---- ---- ---- 157.40 +2.40 155.00 2060 ---- ---- ---- ---- 160.30 +2.50 157.80 2065 ---- ---- ---- ---- 163.10 +2.50 160.60 2070 ---- ---- ---- ---- 166.00 +2.50 163.50 2075 ---- ---- ---- ---- 169.00 +2.60 166.40 2080 ---- ---- ---- ---- 172.00 +2.70 169.30 2085 ---- ---- ---- ---- 175.00 +2.80 172.20 2090 ---- ---- ---- ---- 178.00 +2.80 175.20 2095 ---- ---- ---- ---- 181.10 +2.90 178.20 2100 ---- ---- ---- ---- 184.20 +2.90 181.30 2105 ---- ---- ---- ---- 187.30 +2.90 184.40 2110 ---- ---- ---- ---- 190.50 +3.00 187.50 2115 ---- ---- ---- ---- 193.70 +3.10 190.60 2120 ---- ---- ---- ---- 196.90 +3.10 193.80 2125 ---- ---- ---- ---- 200.10 +3.10 197.00 2130 ---- ---- ---- ---- 203.40 +3.20 200.20 2135 ---- ---- ---- ---- 206.70 +3.30 203.40 2140 ---- ---- ---- ---- 210.00 +3.30 206.70 2145 ---- ---- ---- ---- 213.40 +3.40 210.00 2150 ---- ---- ---- ---- 216.70 +3.40 213.30 2155 ---- ---- ---- ---- 220.10 +3.40 216.70 2160 ---- ---- ---- ---- 223.60 +3.60 220.00 2165 ---- ---- ---- ---- 227.00 +3.60 223.40 2170 ---- ---- ---- ---- 230.50 +3.60 226.90 2175 ---- ---- ---- ---- 234.00 +3.70 230.30 2180 ---- ---- ---- ---- 237.50 +3.70 233.80 2185 ---- ---- ---- ---- 241.10 +3.90 237.20 2190 ---- ---- ---- ---- 244.60 +3.80 240.80 2195 ---- ---- ---- ---- 248.20 +3.90 244.30 2200 ---- ---- ---- ---- 251.80 +4.00 247.80 2205 ---- ---- ---- ---- 255.40 +4.00 251.40 2210 ---- ---- ---- ---- 259.10 +4.10 255.00 2215 ---- ---- ---- ---- 262.70 +4.10 258.60 2220 ---- ---- ---- ---- 266.40 +4.20 262.20 2225 ---- ---- ---- ---- 270.10 +4.20 265.90 2230 ---- ---- ---- ---- 273.80 +4.30 269.50 2235 ---- ---- ---- ---- 277.50 +4.30 273.20 2240 ---- ---- ---- ---- 281.30 +4.40 276.90 2245 ---- ---- ---- ---- 285.10 +4.50 280.60 2250 ---- ---- ---- ---- 288.80 +4.40 284.40 2255 ---- ---- ---- ---- 292.60 +4.50 288.10 2260 ---- ---- ---- ---- 296.40 +4.50 291.90 2265 ---- ---- ---- ---- 300.30 +4.70 295.60 2270 ---- ---- ---- ---- 304.10 +4.70 299.40 2275 ---- ---- ---- ---- 308.00 +4.80 303.20 2280 ---- ---- ---- ---- 311.80 +4.80 307.00 2285 ---- ---- ---- ---- 315.70 +4.80 310.90 2290 ---- ---- ---- ---- 319.60 +4.90 314.70 2300 ---- ---- ---- ---- 327.40 +4.90 322.50 2310 ---- ---- ---- ---- 335.30 +5.10 330.20 2320 ---- ---- ---- ---- 343.30 +5.20 338.10 2325 ---- ---- ---- ---- 347.30 +5.30 342.00 2330 ---- ---- ---- ---- 351.30 +5.30 346.00 2340 ---- ---- ---- ---- 359.30 +5.40 353.90 2350 ---- ---- ---- ---- 367.40 +5.50 361.90 2360 ---- ---- ---- ---- 375.50 +5.50 370.00 2370 ---- ---- ---- ---- 383.70 +5.60 378.10 2375 ---- ---- ---- ---- 387.80 +5.70 382.10 2380 ---- ---- ---- ---- 391.90 +5.70 386.20 2400 ---- ---- ---- ---- 408.50 +5.90 402.60 2425 ---- ---- ---- ---- 429.50 +6.10 423.40 2450 ---- ---- ---- ---- 450.70 +6.30 444.40 2475 ---- ---- ---- ---- 472.10 +6.50 465.60 2500 ---- ---- ---- ---- 493.80 +6.80 487.00 2525 ---- ---- ---- ---- 515.60 +6.90 508.70 2550 ---- ---- ---- ---- 537.60 +7.10 530.50 2575 ---- ---- ---- ---- 559.80 +7.30 552.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 15.60 -.20 15.80 1500 ---- ---- ---- ---- 17.30 -.30 17.60 1525 ---- ---- ---- ---- 19.30 -.30 19.60 1550 ---- ---- ---- ---- 21.40 -.40 21.80 1575 ---- ---- ---- ---- 23.70 -.40 24.10 1600 ---- ---- ---- ---- 26.20 -.50 26.70 1625 ---- ---- ---- ---- 29.00 -.50 29.50 1650 ---- ---- ---- ---- 32.00 -.60 32.60 1660 ---- ---- ---- ---- 33.20 -.60 33.80 1670 ---- ---- ---- ---- 34.50 -.70 35.20 1675 ---- ---- ---- ---- 35.20 -.70 35.90 1680 ---- ---- ---- ---- 35.90 -.60 36.50 1690 ---- ---- ---- ---- 37.30 -.70 38.00 1700 ---- ---- ---- ---- 38.80 -.60 39.40 1710 ---- ---- ---- ---- 40.30 -.60 40.90 1720 ---- ---- ---- ---- 41.90 -.60 42.50 1725 ---- ---- ---- ---- 42.70 -.60 43.30 1730 ---- ---- ---- ---- 43.50 -.60 44.10 1740 ---- ---- ---- ---- 45.30 -.50 45.80 1750 ---- ---- ---- ---- 47.10 -.40 47.50 1760 ---- ---- ---- ---- 48.90 -.40 49.30 1765 ---- ---- ---- ---- 49.90 -.30 50.20 1770 ---- ---- ---- ---- 50.90 -.30 51.20 1775 ---- ---- ---- ---- 51.90 -.20 52.10 1780 ---- ---- ---- ---- 52.90 -.20 53.10 1785 ---- ---- ---- ---- 54.00 -.10 54.10 1790 ---- ---- ---- ---- 55.00 -.10 55.10 1795 ---- ---- ---- ---- 56.10 -.10 56.20 1800 ---- ---- ---- ---- 57.30 UNCH 57.30 1805 ---- ---- ---- ---- 58.40 UNCH 58.40 1810 ---- ---- ---- ---- 59.60 +.10 59.50 1815 ---- ---- ---- ---- 60.80 +.20 60.60 1820 ---- ---- ---- ---- 62.00 +.20 61.80 1825 ---- ---- ---- ---- 63.30 +.30 63.00 1830 ---- ---- ---- ---- 64.50 +.20 64.30 1835 ---- ---- ---- ---- 65.90 +.40 65.50 1840 ---- ---- ---- ---- 67.20 +.40 66.80 1845 ---- ---- ---- ---- 68.60 +.50 68.10 1850 ---- ---- ---- ---- 70.00 +.50 69.50 1855 ---- ---- ---- ---- 71.40 +.50 70.90 1860 ---- ---- ---- ---- 72.80 +.50 72.30 1865 ---- ---- ---- ---- 74.30 +.60 73.70 1870 ---- ---- ---- ---- 75.90 +.70 75.20 1875 ---- ---- ---- ---- 77.40 +.70 76.70 1880 ---- ---- ---- ---- 79.00 +.70 78.30 1885 ---- ---- ---- ---- 80.60 +.70 79.90 1890 ---- ---- ---- ---- 82.30 +.80 81.50 1895 ---- ---- ---- ---- 84.00 +.90 83.10 1900 ---- ---- ---- ---- 85.70 +.90 84.80 1905 ---- ---- ---- ---- 87.40 +.90 86.50 1910 ---- ---- ---- ---- 89.20 +.90 88.30 1915 ---- ---- ---- ---- 91.00 +.90 90.10 1920 ---- ---- ---- ---- 92.90 +1.00 91.90 1925 ---- ---- ---- ---- 94.80 +1.10 93.70 1930 ---- ---- ---- ---- 96.70 +1.10 95.60 1935 ---- ---- ---- ---- 98.60 +1.10 97.50 1940 ---- ---- ---- ---- 100.60 +1.10 99.50 1945 ---- ---- ---- ---- 102.60 +1.20 101.40 1950 ---- ---- ---- ---- 104.60 +1.20 103.40 1955 ---- ---- ---- ---- 106.70 +1.20 105.50 1960 ---- ---- ---- ---- 108.80 +1.30 107.50 1965 ---- ---- ---- ---- 110.90 +1.30 109.60 1970 ---- ---- ---- ---- 113.10 +1.30 111.80 1975 ---- ---- ---- ---- 115.30 +1.40 113.90 1980 ---- ---- ---- ---- 117.50 +1.40 116.10 1985 ---- ---- ---- ---- 119.80 +1.50 118.30 1990 ---- ---- ---- ---- 122.10 +1.50 120.60 1995 ---- ---- ---- ---- 124.40 +1.60 122.80 2000 ---- ---- ---- ---- 126.80 +1.60 125.20 2005 ---- ---- ---- ---- 129.10 +1.60 127.50 2010 ---- ---- ---- ---- 131.60 +1.70 129.90 2015 ---- ---- ---- ---- 134.00 +1.70 132.30 2020 ---- ---- ---- ---- 136.50 +1.80 134.70 2025 ---- ---- ---- ---- 139.00 +1.80 137.20 2030 ---- ---- ---- ---- 141.60 +1.90 139.70 2035 ---- ---- ---- ---- 144.20 +2.00 142.20 2040 ---- ---- ---- ---- 146.80 +2.00 144.80 2045 ---- ---- ---- ---- 149.40 +2.00 147.40 2050 ---- ---- ---- ---- 152.10 +2.10 150.00 2055 ---- ---- ---- ---- 154.90 +2.20 152.70 2060 ---- ---- ---- ---- 157.60 +2.20 155.40 2065 ---- ---- ---- ---- 160.40 +2.30 158.10 2070 ---- ---- ---- ---- 163.20 +2.30 160.90 2075 ---- ---- ---- ---- 166.10 +2.40 163.70 2080 ---- ---- ---- ---- 169.00 +2.40 166.60 2085 ---- ---- ---- ---- 171.90 +2.50 169.40 2090 ---- ---- ---- ---- 174.80 +2.50 172.30 2095 ---- ---- ---- ---- 177.80 +2.50 175.30 2100 ---- ---- ---- ---- 180.80 +2.60 178.20 2105 ---- ---- ---- ---- 183.90 +2.70 181.20 2110 ---- ---- ---- ---- 187.00 +2.80 184.20 2115 ---- ---- ---- ---- 190.10 +2.80 187.30 2120 ---- ---- ---- ---- 193.20 +2.80 190.40 2125 ---- ---- ---- ---- 196.40 +2.90 193.50 2130 ---- ---- ---- ---- 199.60 +3.00 196.60 2135 ---- ---- ---- ---- 202.80 +3.00 199.80 2140 ---- ---- ---- ---- 206.10 +3.10 203.00 2145 ---- ---- ---- ---- 209.30 +3.10 206.20 2150 ---- ---- ---- ---- 212.60 +3.10 209.50 2155 ---- ---- ---- ---- 216.00 +3.20 212.80 2160 ---- ---- ---- ---- 219.30 +3.20 216.10 2165 ---- ---- ---- ---- 222.70 +3.30 219.40 2170 ---- ---- ---- ---- 226.10 +3.40 222.70 2175 ---- ---- ---- ---- 229.50 +3.40 226.10 2180 ---- ---- ---- ---- 233.00 +3.50 229.50 2185 ---- ---- ---- ---- 236.50 +3.60 232.90 2190 ---- ---- ---- ---- 240.00 +3.60 236.40 2195 ---- ---- ---- ---- 243.50 +3.60 239.90 2200 ---- ---- ---- ---- 247.00 +3.70 243.30 2205 ---- ---- ---- ---- 250.60 +3.70 246.90 2210 ---- ---- ---- ---- 254.20 +3.80 250.40 2215 ---- ---- ---- ---- 257.80 +3.90 253.90 2220 ---- ---- ---- ---- 261.40 +3.90 257.50 2225 ---- ---- ---- ---- 265.00 +3.90 261.10 2230 ---- ---- ---- ---- 268.70 +4.00 264.70 2235 ---- ---- ---- ---- 272.40 +4.10 268.30 2240 ---- ---- ---- ---- 276.00 +4.00 272.00 2245 ---- ---- ---- ---- 279.80 +4.20 275.60 2250 ---- ---- ---- ---- 283.50 +4.20 279.30 2255 ---- ---- ---- ---- 287.20 +4.20 283.00 2260 ---- ---- ---- ---- 291.00 +4.30 286.70 2265 ---- ---- ---- ---- 294.70 +4.30 290.40 2270 ---- ---- ---- ---- 298.50 +4.30 294.20 2275 ---- ---- ---- ---- 302.30 +4.40 297.90 2280 ---- ---- ---- ---- 306.20 +4.50 301.70 2285 ---- ---- ---- ---- 310.00 +4.50 305.50 2290 ---- ---- ---- ---- 313.80 +4.50 309.30 2295 ---- ---- ---- ---- 317.70 +4.60 313.10 2300 ---- ---- ---- ---- 321.60 +4.70 316.90 2310 ---- ---- ---- ---- 329.40 +4.80 324.60 2320 ---- ---- ---- ---- 337.20 +4.80 332.40 2325 ---- ---- ---- ---- 341.10 +4.80 336.30 2330 ---- ---- ---- ---- 345.10 +4.90 340.20 2340 ---- ---- ---- ---- 353.00 +5.00 348.00 2350 ---- ---- ---- ---- 361.00 +5.10 355.90 2360 ---- ---- ---- ---- 369.10 +5.20 363.90 2370 ---- ---- ---- ---- 377.10 +5.20 371.90 2375 ---- ---- ---- ---- 381.20 +5.30 375.90 2380 ---- ---- ---- ---- 385.30 +5.40 379.90 2390 ---- ---- ---- ---- 393.50 +5.50 388.00 2400 ---- ---- ---- ---- 401.70 +5.60 396.10 2425 ---- ---- ---- ---- 422.40 +5.70 416.70 2450 ---- ---- ---- ---- 443.40 +6.00 437.40 2475 ---- ---- ---- ---- 464.60 +6.20 458.40 2500 ---- ---- ---- ---- 486.00 +6.30 479.70 2525 ---- ---- ---- ---- 507.70 +6.60 501.10 2550 ---- ---- ---- ---- 529.50 +6.70 522.80 2575 ---- ---- ---- ---- 551.50 +6.90 544.60 2600 ---- ---- ---- ---- 573.70 +7.10 566.60 OG OCT24 Gold Option PUT 1600 ---- ---- ---- ---- 27.30 +.40 26.90 1625 ---- ---- ---- ---- 30.50 +.40 30.10 1650 ---- ---- ---- ---- 33.90 +.40 33.50 1675 ---- ---- ---- ---- 37.70 +.40 37.30 1700 ---- ---- ---- ---- 41.80 +.50 41.30 1725 ---- ---- ---- ---- 46.30 +.50 45.80 1750 ---- ---- ---- ---- 51.10 +.60 50.50 1775 ---- ---- ---- ---- 56.20 +.50 55.70 1780 ---- ---- ---- ---- 57.30 +.50 56.80 1790 ---- ---- ---- ---- 59.50 +.50 59.00 1800 ---- ---- ---- ---- 61.80 +.50 61.30 1810 ---- ---- ---- ---- 64.20 +.60 63.60 1820 ---- ---- ---- ---- 66.70 +.60 66.10 1830 ---- ---- ---- ---- 69.20 +.60 68.60 1840 ---- ---- ---- ---- 71.90 +.70 71.20 1850 ---- ---- ---- ---- 74.60 +.70 73.90 1860 ---- ---- ---- ---- 77.40 +.70 76.70 1870 ---- ---- ---- ---- 80.40 +.80 79.60 1880 ---- ---- ---- ---- 83.40 +.80 82.60 1885 ---- ---- ---- ---- 85.00 +.80 84.20 1890 ---- ---- ---- ---- 86.60 +.80 85.80 1895 ---- ---- ---- ---- 88.20 +.80 87.40 1900 ---- ---- ---- ---- 89.90 +.90 89.00 1905 ---- ---- ---- ---- 91.60 +.90 90.70 1910 ---- ---- ---- ---- 93.30 +.90 92.40 1915 ---- ---- ---- ---- 95.00 +.90 94.10 1920 ---- ---- ---- ---- 96.80 +1.00 95.80 1925 ---- ---- ---- ---- 98.60 +1.00 97.60 1930 ---- ---- ---- ---- 100.50 +1.00 99.50 1935 ---- ---- ---- ---- 102.40 +1.10 101.30 1940 ---- ---- ---- ---- 104.30 +1.10 103.20 1945 ---- ---- ---- ---- 106.20 +1.10 105.10 1950 ---- ---- ---- ---- 108.20 +1.10 107.10 1955 ---- ---- ---- ---- 110.30 +1.20 109.10 1960 ---- ---- ---- ---- 112.30 +1.20 111.10 1965 ---- ---- ---- ---- 114.40 +1.20 113.20 1970 ---- ---- ---- ---- 116.60 +1.30 115.30 1975 ---- ---- ---- ---- 118.80 +1.40 117.40 1980 ---- ---- ---- ---- 121.00 +1.40 119.60 1985 ---- ---- ---- ---- 123.20 +1.40 121.80 1990 ---- ---- ---- ---- 125.50 +1.40 124.10 1995 ---- ---- ---- ---- 127.90 +1.50 126.40 2000 ---- ---- ---- ---- 130.20 +1.50 128.70 2005 ---- ---- ---- ---- 132.60 +1.60 131.00 2010 ---- ---- ---- ---- 135.10 +1.70 133.40 2015 ---- ---- ---- ---- 137.50 +1.60 135.90 2020 ---- ---- ---- ---- 140.10 +1.80 138.30 2025 ---- ---- ---- ---- 142.60 +1.80 140.80 2030 ---- ---- ---- ---- 145.20 +1.80 143.40 2035 ---- ---- ---- ---- 147.80 +1.90 145.90 2040 ---- ---- ---- ---- 150.50 +2.00 148.50 2045 ---- ---- ---- ---- 153.10 +1.90 151.20 2050 ---- ---- ---- ---- 155.90 +2.10 153.80 2055 ---- ---- ---- ---- 158.60 +2.10 156.50 2060 ---- ---- ---- ---- 161.40 +2.10 159.30 2065 ---- ---- ---- ---- 164.20 +2.20 162.00 2070 ---- ---- ---- ---- 167.10 +2.30 164.80 2075 ---- ---- ---- ---- 169.90 +2.30 167.60 2080 ---- ---- ---- ---- 172.80 +2.30 170.50 2085 ---- ---- ---- ---- 175.80 +2.40 173.40 2090 ---- ---- ---- ---- 178.80 +2.50 176.30 2095 ---- ---- ---- ---- 181.80 +2.50 179.30 2100 ---- ---- ---- ---- 184.80 +2.50 182.30 2105 ---- ---- ---- ---- 187.90 +2.60 185.30 2110 ---- ---- ---- ---- 191.00 +2.70 188.30 2115 ---- ---- ---- ---- 194.10 +2.70 191.40 2120 ---- ---- ---- ---- 197.20 +2.70 194.50 2125 ---- ---- ---- ---- 200.40 +2.80 197.60 2130 ---- ---- ---- ---- 203.60 +2.90 200.70 2135 ---- ---- ---- ---- 206.80 +2.90 203.90 2140 ---- ---- ---- ---- 210.10 +3.00 207.10 2145 ---- ---- ---- ---- 213.40 +3.00 210.40 2150 ---- ---- ---- ---- 216.70 +3.10 213.60 2155 ---- ---- ---- ---- 220.00 +3.10 216.90 2160 ---- ---- ---- ---- 223.40 +3.20 220.20 2165 ---- ---- ---- ---- 226.70 +3.20 223.50 2170 ---- ---- ---- ---- 230.10 +3.20 226.90 2175 ---- ---- ---- ---- 233.60 +3.30 230.30 2180 ---- ---- ---- ---- 237.00 +3.40 233.60 2185 ---- ---- ---- ---- 240.50 +3.40 237.10 2190 ---- ---- ---- ---- 244.00 +3.50 240.50 2195 ---- ---- ---- ---- 247.50 +3.50 244.00 2200 ---- ---- ---- ---- 251.00 +3.50 247.50 2205 ---- ---- ---- ---- 254.60 +3.60 251.00 2210 ---- ---- ---- ---- 258.10 +3.60 254.50 2215 ---- ---- ---- ---- 261.70 +3.70 258.00 2220 ---- ---- ---- ---- 265.40 +3.80 261.60 2225 ---- ---- ---- ---- 269.00 +3.80 265.20 2230 ---- ---- ---- ---- 272.60 +3.80 268.80 2235 ---- ---- ---- ---- 276.30 +3.90 272.40 2240 ---- ---- ---- ---- 280.00 +4.00 276.00 2245 ---- ---- ---- ---- 283.70 +4.00 279.70 2250 ---- ---- ---- ---- 287.40 +4.10 283.30 2255 ---- ---- ---- ---- 291.10 +4.10 287.00 2260 ---- ---- ---- ---- 294.90 +4.20 290.70 2265 ---- ---- ---- ---- 298.60 +4.20 294.40 2270 ---- ---- ---- ---- 302.40 +4.30 298.10 2275 ---- ---- ---- ---- 306.20 +4.30 301.90 2280 ---- ---- ---- ---- 310.00 +4.40 305.60 2285 ---- ---- ---- ---- 313.80 +4.40 309.40 2290 ---- ---- ---- ---- 317.60 +4.40 313.20 2300 ---- ---- ---- ---- 325.30 +4.50 320.80 2310 ---- ---- ---- ---- 333.10 +4.60 328.50 2320 ---- ---- ---- ---- 340.90 +4.70 336.20 2330 ---- ---- ---- ---- 348.80 +4.80 344.00 2340 ---- ---- ---- ---- 356.70 +4.90 351.80 2350 ---- ---- ---- ---- 364.60 +4.90 359.70 2360 ---- ---- ---- ---- 372.60 +5.00 367.60 2370 ---- ---- ---- ---- 380.70 +5.20 375.50 2380 ---- ---- ---- ---- 388.80 +5.20 383.60 2400 ---- ---- ---- ---- 405.10 +5.40 399.70 2425 ---- ---- ---- ---- 425.80 +5.60 420.20 2450 ---- ---- ---- ---- 446.70 +5.80 440.90 2475 ---- ---- ---- ---- 467.80 +6.00 461.80 2500 ---- ---- ---- ---- 489.20 +6.30 482.90 2525 ---- ---- ---- ---- 510.70 +6.40 504.30 2550 ---- ---- ---- ---- 532.40 +6.50 525.90 2575 ---- ---- ---- ---- 554.40 +6.80 547.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 1.90 -.10 2.00 1025 ---- ---- ---- ---- 2.20 -.10 2.30 1050 ---- ---- ---- ---- 2.60 -.10 2.70 1075 ---- ---- ---- ---- 3.00 -.10 3.10 1100 ---- ---- ---- ---- 3.40 -.20 3.60 1125 ---- ---- ---- ---- 3.90 -.20 4.10 1130 ---- ---- ---- ---- 4.10 -.10 4.20 1140 ---- ---- ---- ---- 4.30 -.10 4.40 1150 ---- ---- ---- ---- 4.50 -.20 4.70 1160 ---- ---- ---- ---- 4.80 -.10 4.90 1170 ---- ---- ---- ---- 5.00 -.20 5.20 1175 ---- ---- ---- ---- 5.10 -.20 5.30 1180 ---- ---- ---- ---- 5.30 -.20 5.50 1190 ---- ---- ---- ---- 5.50 -.20 5.70 1200 ---- ---- ---- ---- 5.80 -.20 6.00 1210 ---- ---- ---- ---- 6.10 -.20 6.30 1220 ---- ---- ---- ---- 6.40 -.30 6.70 1225 ---- ---- ---- ---- 6.60 -.20 6.80 1230 ---- ---- ---- ---- 6.80 -.20 7.00 1235 ---- ---- ---- ---- 6.90 -.30 7.20 1240 ---- ---- ---- ---- 7.10 -.20 7.30 1245 ---- ---- ---- ---- 7.30 -.20 7.50 1250 ---- ---- ---- ---- 7.50 -.20 7.70 1255 ---- ---- ---- ---- 7.60 -.30 7.90 1260 ---- ---- ---- ---- 7.80 -.20 8.00 1265 ---- ---- ---- ---- 8.00 -.20 8.20 1270 ---- ---- ---- ---- 8.20 -.20 8.40 1275 ---- ---- ---- ---- 8.40 -.20 8.60 1280 ---- ---- ---- ---- 8.60 -.20 8.80 1285 ---- ---- ---- ---- 8.80 -.20 9.00 1290 ---- ---- ---- ---- 9.00 -.20 9.20 1295 ---- ---- ---- ---- 9.20 -.20 9.40 1300 ---- ---- ---- ---- 9.40 -.30 9.70 1305 ---- ---- ---- ---- 9.60 -.30 9.90 1310 ---- ---- ---- ---- 9.80 -.30 10.10 1315 ---- ---- ---- ---- 10.10 -.20 10.30 1320 ---- ---- ---- ---- 10.30 -.30 10.60 1325 ---- ---- ---- ---- 10.50 -.30 10.80 1330 ---- ---- ---- ---- 10.80 -.20 11.00 1335 ---- ---- ---- ---- 11.00 -.30 11.30 1340 ---- ---- ---- ---- 11.30 -.20 11.50 1345 ---- ---- ---- ---- 11.50 -.30 11.80 1350 ---- ---- ---- ---- 11.80 -.20 12.00 1355 ---- ---- ---- ---- 12.00 -.30 12.30 1360 ---- ---- ---- ---- 12.30 -.30 12.60 1365 ---- ---- ---- ---- 12.60 -.20 12.80 1370 ---- ---- ---- ---- 12.80 -.30 13.10 1375 ---- ---- ---- ---- 13.10 -.30 13.40 1380 ---- ---- ---- ---- 13.40 -.30 13.70 1385 ---- ---- ---- ---- 13.70 -.30 14.00 1390 ---- ---- ---- ---- 14.00 -.30 14.30 1395 ---- ---- ---- ---- 14.30 -.30 14.60 1400 ---- ---- ---- ---- 14.60 -.30 14.90 1405 ---- ---- ---- ---- 14.90 -.30 15.20 1410 ---- ---- ---- ---- 15.20 -.30 15.50 1415 ---- ---- ---- ---- 15.50 -.30 15.80 1420 ---- ---- ---- ---- 15.80 -.30 16.10 1425 ---- ---- ---- ---- 16.20 -.30 16.50 1430 ---- ---- ---- ---- 16.50 -.30 16.80 1435 ---- ---- ---- ---- 16.80 -.30 17.10 1440 ---- ---- ---- ---- 17.20 -.30 17.50 1445 ---- ---- ---- ---- 17.50 -.30 17.80 1450 ---- ---- ---- ---- 17.90 -.30 18.20 1455 ---- ---- ---- ---- 18.30 -.30 18.60 1460 ---- ---- ---- ---- 18.60 -.30 18.90 1465 ---- ---- ---- ---- 19.00 -.30 19.30 1470 ---- ---- ---- ---- 19.40 -.30 19.70 1475 ---- ---- ---- ---- 19.80 -.30 20.10 1480 ---- ---- ---- ---- 20.20 -.30 20.50 1485 ---- ---- ---- ---- 20.60 -.30 20.90 1490 ---- ---- ---- ---- 21.00 -.30 21.30 1495 ---- ---- ---- ---- 21.40 -.30 21.70 1500 ---- ---- ---- ---- 21.80 -.30 22.10 1505 ---- ---- ---- ---- 22.20 -.40 22.60 1510 ---- ---- ---- ---- 22.70 -.30 23.00 1515 ---- ---- ---- ---- 23.10 -.30 23.40 1520 ---- ---- ---- ---- 23.60 -.30 23.90 1525 ---- ---- ---- ---- 24.00 -.30 24.30 1530 ---- ---- ---- ---- 24.50 -.30 24.80 1535 ---- ---- ---- ---- 24.90 -.40 25.30 1540 ---- ---- ---- ---- 25.40 -.30 25.70 1545 ---- ---- ---- ---- 25.90 -.30 26.20 1550 ---- ---- ---- ---- 26.40 -.30 26.70 1555 ---- ---- ---- ---- 26.90 -.30 27.20 1560 ---- ---- ---- ---- 27.40 -.30 27.70 1565 ---- ---- ---- ---- 27.90 -.30 28.20 1570 ---- ---- ---- ---- 28.40 -.30 28.70 1575 ---- ---- ---- ---- 29.00 -.30 29.30 1580 ---- ---- ---- ---- 29.50 -.30 29.80 1585 ---- ---- ---- ---- 30.10 -.20 30.30 1590 ---- ---- ---- ---- 30.60 -.30 30.90 1595 ---- ---- ---- ---- 31.20 -.30 31.50 1600 ---- ---- ---- ---- 31.70 -.30 32.00 1605 ---- ---- ---- ---- 32.30 -.30 32.60 1610 ---- ---- ---- ---- 32.90 -.30 33.20 1615 ---- ---- ---- ---- 33.50 -.30 33.80 1620 ---- ---- ---- ---- 34.10 -.30 34.40 1625 ---- ---- ---- ---- 34.70 -.30 35.00 1630 ---- ---- ---- ---- 35.40 -.20 35.60 1635 ---- ---- ---- ---- 36.00 -.20 36.20 1640 ---- ---- ---- ---- 36.60 -.30 36.90 1645 ---- ---- ---- ---- 37.30 -.20 37.50 1650 ---- ---- ---- ---- 38.00 -.20 38.20 1655 ---- ---- ---- ---- 38.60 -.30 38.90 1660 ---- ---- ---- ---- 39.30 -.20 39.50 1665 ---- ---- ---- ---- 40.00 -.20 40.20 1670 ---- ---- ---- ---- 40.70 -.20 40.90 1675 ---- ---- ---- ---- 41.40 -.20 41.60 1680 ---- ---- ---- ---- 42.10 -.20 42.30 1685 ---- ---- ---- ---- 42.90 -.20 43.10 1690 ---- ---- ---- ---- 43.60 -.20 43.80 1695 ---- ---- ---- ---- 44.40 -.10 44.50 1700 ---- ---- ---- ---- 45.10 -.20 45.30 100 1705 ---- ---- ---- ---- 45.90 -.20 46.10 1710 ---- ---- ---- ---- 46.70 -.20 46.90 1715 ---- ---- ---- ---- 47.50 -.20 47.70 1720 ---- ---- ---- ---- 48.40 -.10 48.50 1725 ---- ---- ---- ---- 49.20 -.10 49.30 1730 ---- ---- ---- ---- 50.00 -.10 50.10 1735 ---- ---- ---- ---- 50.90 -.10 51.00 1740 ---- ---- ---- ---- 51.80 UNCH 51.80 1745 ---- ---- ---- ---- 52.70 UNCH 52.70 1750 ---- ---- ---- ---- 53.60 UNCH 53.60 1755 ---- ---- ---- ---- 54.50 UNCH 54.50 1760 ---- ---- ---- ---- 55.50 UNCH 55.50 1765 ---- ---- ---- ---- 56.40 UNCH 56.40 1770 ---- ---- ---- ---- 57.40 UNCH 57.40 1775 ---- ---- ---- ---- 58.40 UNCH 58.40 1780 ---- ---- ---- ---- 59.40 UNCH 59.40 1785 ---- ---- ---- ---- 60.50 +.10 60.40 1790 ---- ---- ---- ---- 61.60 +.10 61.50 1795 ---- ---- ---- ---- 62.60 +.10 62.50 1800 ---- ---- ---- ---- 63.70 +.10 63.60 1805 ---- ---- ---- ---- 64.90 +.20 64.70 1810 ---- ---- ---- ---- 66.00 +.10 65.90 1815 ---- ---- ---- ---- 67.20 +.20 67.00 1820 ---- ---- ---- ---- 68.40 +.20 68.20 1825 ---- ---- ---- ---- 69.60 +.20 69.40 1830 ---- ---- ---- ---- 70.90 +.20 70.70 1835 ---- ---- ---- ---- 72.20 +.30 71.90 1840 ---- ---- ---- ---- 73.50 +.30 73.20 1845 ---- ---- ---- ---- 74.80 +.30 74.50 1850 ---- ---- ---- ---- 76.20 +.30 75.90 1855 ---- ---- ---- ---- 77.60 +.40 77.20 1860 ---- ---- ---- ---- 79.00 +.40 78.60 1865 ---- ---- ---- ---- 80.50 +.40 80.10 1870 ---- ---- ---- ---- 81.90 +.40 81.50 1875 ---- ---- ---- ---- 83.50 +.50 83.00 1880 ---- ---- ---- ---- 85.00 +.50 84.50 1885 ---- ---- ---- ---- 86.60 +.50 86.10 1890 ---- ---- ---- ---- 88.20 +.50 87.70 1895 ---- ---- ---- ---- 89.80 +.50 89.30 1900 ---- ---- ---- ---- 91.50 +.60 90.90 1905 ---- ---- ---- ---- 93.20 +.60 92.60 1910 ---- ---- ---- ---- 95.00 +.70 94.30 1915 ---- ---- ---- ---- 96.80 +.70 96.10 1920 ---- ---- ---- ---- 98.60 +.80 97.80 1925 ---- ---- ---- ---- 100.40 +.70 99.70 1930 ---- ---- ---- ---- 102.30 +.80 101.50 1935 ---- ---- ---- ---- 104.20 +.80 103.40 1940 ---- ---- ---- ---- 106.10 +.80 105.30 1945 ---- ---- ---- ---- 108.10 +.90 107.20 1950 ---- ---- ---- ---- 110.10 +1.00 109.10 1955 ---- ---- ---- ---- 112.10 +1.00 111.10 1960 ---- ---- ---- ---- 114.20 +1.00 113.20 1965 ---- ---- ---- ---- 116.20 +1.00 115.20 1970 ---- ---- ---- ---- 118.40 +1.10 117.30 1975 ---- ---- ---- ---- 120.50 +1.10 119.40 1980 ---- ---- ---- ---- 122.70 +1.20 121.50 1985 ---- ---- ---- ---- 124.90 +1.20 123.70 1990 ---- ---- ---- ---- 127.10 +1.20 125.90 1995 ---- ---- ---- ---- 129.40 +1.30 128.10 2000 ---- ---- ---- ---- 131.70 +1.30 130.40 2005 ---- ---- ---- ---- 134.00 +1.30 132.70 2010 ---- ---- ---- ---- 136.40 +1.40 135.00 2015 ---- ---- ---- ---- 138.80 +1.50 137.30 2020 ---- ---- ---- ---- 141.20 +1.50 139.70 2025 ---- ---- ---- ---- 143.70 +1.60 142.10 2030 ---- ---- ---- ---- 146.10 +1.50 144.60 2035 ---- ---- ---- ---- 148.70 +1.70 147.00 2040 ---- ---- ---- ---- 151.20 +1.60 149.60 2045 ---- ---- ---- ---- 153.80 +1.70 152.10 2050 ---- ---- ---- ---- 156.40 +1.70 154.70 2055 ---- ---- ---- ---- 159.10 +1.80 157.30 2060 ---- ---- ---- ---- 161.70 +1.80 159.90 2065 ---- ---- ---- ---- 164.40 +1.80 162.60 2070 ---- ---- ---- ---- 167.20 +1.90 165.30 2075 ---- ---- ---- ---- 170.00 +2.00 168.00 2080 ---- ---- ---- ---- 172.80 +2.00 170.80 2085 ---- ---- ---- ---- 175.60 +2.00 173.60 2090 ---- ---- ---- ---- 178.50 +2.10 176.40 2095 ---- ---- ---- ---- 181.40 +2.20 179.20 2100 ---- ---- ---- ---- 184.30 +2.20 182.10 2105 ---- ---- ---- ---- 187.30 +2.20 185.10 2110 ---- ---- ---- ---- 190.30 +2.30 188.00 2115 ---- ---- ---- ---- 193.30 +2.30 191.00 2120 ---- ---- ---- ---- 196.40 +2.40 194.00 2125 ---- ---- ---- ---- 199.50 +2.50 197.00 2130 ---- ---- ---- ---- 202.60 +2.50 200.10 2135 ---- ---- ---- ---- 205.80 +2.60 203.20 2140 ---- ---- ---- ---- 208.90 +2.60 206.30 2145 ---- ---- ---- ---- 212.10 +2.60 209.50 2150 ---- ---- ---- ---- 215.40 +2.70 212.70 2155 ---- ---- ---- ---- 218.60 +2.70 215.90 2160 ---- ---- ---- ---- 221.90 +2.80 219.10 2165 ---- ---- ---- ---- 225.20 +2.80 222.40 2170 ---- ---- ---- ---- 228.60 +2.90 225.70 2175 ---- ---- ---- ---- 231.90 +2.90 229.00 2180 ---- ---- ---- ---- 235.30 +3.00 232.30 2185 ---- ---- ---- ---- 238.70 +3.00 235.70 2190 ---- ---- ---- ---- 242.10 +3.00 239.10 2195 ---- ---- ---- ---- 245.60 +3.10 242.50 2200 ---- ---- ---- ---- 249.10 +3.20 245.90 2205 ---- ---- ---- ---- 252.60 +3.30 249.30 2210 ---- ---- ---- ---- 256.10 +3.30 252.80 2215 ---- ---- ---- ---- 259.60 +3.30 256.30 2220 ---- ---- ---- ---- 263.20 +3.40 259.80 2225 ---- ---- ---- ---- 266.80 +3.50 263.30 2230 ---- ---- ---- ---- 270.30 +3.40 266.90 2235 ---- ---- ---- ---- 274.00 +3.50 270.50 2240 ---- ---- ---- ---- 277.60 +3.60 274.00 2245 ---- ---- ---- ---- 281.20 +3.60 277.60 2250 ---- ---- ---- ---- 284.90 +3.60 281.30 2255 ---- ---- ---- ---- 288.60 +3.70 284.90 2260 ---- ---- ---- ---- 292.30 +3.70 288.60 2265 ---- ---- ---- ---- 296.00 +3.80 292.20 2270 ---- ---- ---- ---- 299.70 +3.80 295.90 2275 ---- ---- ---- ---- 303.50 +3.90 299.60 2280 ---- ---- ---- ---- 307.20 +3.90 303.30 2285 ---- ---- ---- ---- 311.00 +4.00 307.00 2290 ---- ---- ---- ---- 314.80 +4.00 310.80 2295 ---- ---- ---- ---- 318.60 +4.10 314.50 2300 ---- ---- ---- ---- 322.40 +4.10 318.30 2305 ---- ---- ---- ---- 326.20 +4.10 322.10 2310 ---- ---- ---- ---- 330.10 +4.20 325.90 2315 ---- ---- ---- ---- 333.90 +4.20 329.70 2320 ---- ---- ---- ---- 337.80 +4.30 333.50 2325 ---- ---- ---- ---- 341.70 +4.40 337.30 2330 ---- ---- ---- ---- 345.60 +4.40 341.20 2335 ---- ---- ---- ---- 349.50 +4.40 345.10 2340 ---- ---- ---- ---- 353.40 +4.50 348.90 2345 ---- ---- ---- ---- 357.30 +4.50 352.80 2350 ---- ---- ---- ---- 361.30 +4.60 356.70 2355 ---- ---- ---- ---- 365.20 +4.60 360.60 2360 ---- ---- ---- ---- 369.20 +4.70 364.50 2365 ---- ---- ---- ---- 373.20 +4.70 368.50 2370 ---- ---- ---- ---- 377.10 +4.70 372.40 2375 ---- ---- ---- ---- 381.10 +4.70 376.40 2380 ---- ---- ---- ---- 385.20 +4.90 380.30 2390 ---- ---- ---- ---- 393.20 +4.90 388.30 2400 ---- ---- ---- ---- 401.30 +5.00 396.30 2410 ---- ---- ---- ---- 409.40 +5.00 404.40 2420 ---- ---- ---- ---- 417.60 +5.10 412.50 2425 ---- ---- ---- ---- 421.70 +5.20 416.50 2430 ---- ---- ---- ---- 425.80 +5.20 420.60 2440 ---- ---- ---- ---- 434.10 +5.30 428.80 2450 ---- ---- ---- ---- 442.40 +5.40 437.00 2460 ---- ---- ---- ---- 450.70 +5.40 445.30 2470 ---- ---- ---- ---- 459.10 +5.50 453.60 2475 ---- ---- ---- ---- 463.30 +5.60 457.70 2500 ---- ---- ---- ---- 484.40 +5.70 478.70 2525 ---- ---- ---- ---- 505.80 +6.00 499.80 2550 ---- ---- ---- ---- 527.30 +6.10 521.20 2575 ---- ---- ---- ---- 549.00 +6.30 542.70 2600 ---- ---- ---- ---- 570.90 +6.50 564.40 2625 ---- ---- ---- ---- 592.90 +6.60 586.30 2650 ---- ---- ---- ---- 615.10 +6.80 608.30 950 ---- ---- ---- ---- 1.40 -.10 1.50 975 ---- ---- ---- ---- 1.60 -.10 1.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 4.80 -.20 5.00 1050 ---- ---- ---- ---- 5.50 -.20 5.70 1075 ---- ---- ---- ---- 6.20 -.20 6.40 1100 ---- ---- ---- ---- 6.90 -.30 7.20 1125 ---- ---- ---- ---- 7.70 -.30 8.00 1150 ---- ---- ---- ---- 8.60 -.30 8.90 1175 ---- ---- ---- ---- 9.60 -.30 9.90 1200 ---- ---- ---- ---- 10.70 -.30 11.00 1220 ---- ---- ---- ---- 11.60 -.30 11.90 1225 ---- ---- ---- ---- 11.80 -.40 12.20 1230 ---- ---- ---- ---- 12.10 -.30 12.40 1240 ---- ---- ---- ---- 12.60 -.30 12.90 1250 ---- ---- ---- ---- 13.10 -.30 13.40 1260 ---- ---- ---- ---- 13.60 -.40 14.00 1270 ---- ---- ---- ---- 14.10 -.40 14.50 1275 ---- ---- ---- ---- 14.40 -.40 14.80 1280 ---- ---- ---- ---- 14.70 -.40 15.10 1290 ---- ---- ---- ---- 15.30 -.30 15.60 1300 ---- ---- ---- ---- 15.80 -.40 16.20 1310 ---- ---- ---- ---- 16.40 -.50 16.90 1315 ---- ---- ---- ---- 16.80 -.40 17.20 1320 ---- ---- ---- ---- 17.10 -.40 17.50 1325 ---- ---- ---- ---- 17.40 -.40 17.80 1330 ---- ---- ---- ---- 17.70 -.40 18.10 1335 ---- ---- ---- ---- 18.00 -.50 18.50 1340 ---- ---- ---- ---- 18.40 -.40 18.80 1345 ---- ---- ---- ---- 18.70 -.40 19.10 1350 ---- ---- ---- ---- 19.00 -.50 19.50 1355 ---- ---- ---- ---- 19.40 -.40 19.80 1360 ---- ---- ---- ---- 19.70 -.50 20.20 1365 ---- ---- ---- ---- 20.10 -.40 20.50 1370 ---- ---- ---- ---- 20.50 -.40 20.90 1375 ---- ---- ---- ---- 20.80 -.50 21.30 1380 ---- ---- ---- ---- 21.20 -.40 21.60 1385 ---- ---- ---- ---- 21.60 -.40 22.00 1390 ---- ---- ---- ---- 22.00 -.40 22.40 1395 ---- ---- ---- ---- 22.30 -.50 22.80 1400 ---- ---- ---- ---- 22.70 -.50 23.20 1405 ---- ---- ---- ---- 23.10 -.50 23.60 1410 ---- ---- ---- ---- 23.50 -.50 24.00 1415 ---- ---- ---- ---- 23.90 -.50 24.40 1420 ---- ---- ---- ---- 24.40 -.40 24.80 1425 ---- ---- ---- ---- 24.80 -.40 25.20 1430 ---- ---- ---- ---- 25.20 -.50 25.70 1435 ---- ---- ---- ---- 25.60 -.50 26.10 1440 ---- ---- ---- ---- 26.10 -.40 26.50 1445 ---- ---- ---- ---- 26.50 -.50 27.00 1450 ---- ---- ---- ---- 26.90 -.50 27.40 1455 ---- ---- ---- ---- 27.40 -.50 27.90 1460 ---- ---- ---- ---- 27.90 -.40 28.30 1465 ---- ---- ---- ---- 28.30 -.50 28.80 1470 ---- ---- ---- ---- 28.80 -.50 29.30 1475 ---- ---- ---- ---- 29.30 -.40 29.70 1480 ---- ---- ---- ---- 29.80 -.40 30.20 1485 ---- ---- ---- ---- 30.20 -.50 30.70 1490 ---- ---- ---- ---- 30.70 -.50 31.20 1495 ---- ---- ---- ---- 31.20 -.50 31.70 1500 ---- ---- ---- ---- 31.70 -.50 32.20 1505 ---- ---- ---- ---- 32.30 -.40 32.70 1510 ---- ---- ---- ---- 32.80 -.50 33.30 1515 ---- ---- ---- ---- 33.30 -.50 33.80 1520 ---- ---- ---- ---- 33.80 -.50 34.30 1525 ---- ---- ---- ---- 34.40 -.50 34.90 1530 ---- ---- ---- ---- 34.90 -.50 35.40 1535 ---- ---- ---- ---- 35.50 -.50 36.00 1540 ---- ---- ---- ---- 36.00 -.50 36.50 1545 ---- ---- ---- ---- 36.60 -.50 37.10 1550 ---- ---- ---- ---- 37.20 -.50 37.70 1555 ---- ---- ---- ---- 37.80 -.40 38.20 1560 ---- ---- ---- ---- 38.40 -.40 38.80 1565 ---- ---- ---- ---- 39.00 -.40 39.40 1570 ---- ---- ---- ---- 39.60 -.40 40.00 1575 ---- ---- ---- ---- 40.20 -.40 40.60 1580 ---- ---- ---- ---- 40.80 -.50 41.30 1585 ---- ---- ---- ---- 41.40 -.50 41.90 1590 ---- ---- ---- ---- 42.10 -.40 42.50 1595 ---- ---- ---- ---- 42.70 -.50 43.20 1600 ---- ---- ---- ---- 43.40 -.40 43.80 1605 ---- ---- ---- ---- 44.00 -.50 44.50 1610 ---- ---- ---- ---- 44.70 -.40 45.10 1615 ---- ---- ---- ---- 45.40 -.40 45.80 1620 ---- ---- ---- ---- 46.00 -.50 46.50 1625 ---- ---- ---- ---- 46.70 -.50 47.20 1630 ---- ---- ---- ---- 47.40 -.50 47.90 1635 ---- ---- ---- ---- 48.10 -.50 48.60 1640 ---- ---- ---- ---- 48.90 -.40 49.30 1645 ---- ---- ---- ---- 49.60 -.40 50.00 1650 ---- ---- ---- ---- 50.30 -.40 50.70 1655 ---- ---- ---- ---- 51.10 -.40 51.50 1660 ---- ---- ---- ---- 51.80 -.40 52.20 1665 ---- ---- ---- ---- 52.60 -.40 53.00 1670 ---- ---- ---- ---- 53.30 -.40 53.70 1675 ---- ---- ---- ---- 54.10 -.40 54.50 1680 ---- ---- ---- ---- 54.90 -.40 55.30 1685 ---- ---- ---- ---- 55.70 -.40 56.10 1690 ---- ---- ---- ---- 56.50 -.40 56.90 1695 ---- ---- ---- ---- 57.30 -.40 57.70 1700 ---- ---- ---- ---- 58.10 -.40 58.50 1705 ---- ---- ---- ---- 59.00 -.30 59.30 1710 ---- ---- ---- ---- 59.80 -.40 60.20 1715 ---- ---- ---- ---- 60.70 -.30 61.00 1720 ---- ---- ---- ---- 61.60 -.30 61.90 1725 ---- ---- ---- ---- 62.40 -.30 62.70 1730 ---- ---- ---- ---- 63.30 -.30 63.60 1735 ---- ---- ---- ---- 64.20 -.30 64.50 1740 ---- ---- ---- ---- 65.10 -.30 65.40 1745 ---- ---- ---- ---- 66.10 -.20 66.30 1750 ---- ---- ---- ---- 67.00 -.30 67.30 1755 ---- ---- ---- ---- 68.00 -.20 68.20 1760 ---- ---- ---- ---- 69.00 -.20 69.20 1765 ---- ---- ---- ---- 70.00 -.20 70.20 1770 ---- ---- ---- ---- 71.00 -.20 71.20 1775 ---- ---- ---- ---- 72.00 -.20 72.20 1780 ---- ---- ---- ---- 73.00 -.20 73.20 1785 ---- ---- ---- ---- 74.10 -.20 74.30 1790 ---- ---- ---- ---- 75.20 -.10 75.30 1795 ---- ---- ---- ---- 76.30 -.10 76.40 1800 ---- ---- ---- ---- 77.40 -.10 77.50 1805 ---- ---- ---- ---- 78.50 -.10 78.60 1810 ---- ---- ---- ---- 79.70 -.10 79.80 1815 ---- ---- ---- ---- 80.90 UNCH 80.90 1820 ---- ---- ---- ---- 82.10 UNCH 82.10 1825 ---- ---- ---- ---- 83.30 UNCH 83.30 1830 ---- ---- ---- ---- 84.50 -.10 84.60 1835 ---- ---- ---- ---- 85.80 UNCH 85.80 1840 ---- ---- ---- ---- 87.10 UNCH 87.10 1845 ---- ---- ---- ---- 88.40 UNCH 88.40 1850 ---- ---- ---- ---- 89.80 +.10 89.70 1855 ---- ---- ---- ---- 91.10 UNCH 91.10 1860 ---- ---- ---- ---- 92.50 +.10 92.40 1865 ---- ---- ---- ---- 94.00 +.10 93.90 1870 ---- ---- ---- ---- 95.40 +.10 95.30 1875 ---- ---- ---- ---- 96.90 +.10 96.80 1880 ---- ---- ---- ---- 98.40 +.20 98.20 1885 ---- ---- ---- ---- 100.00 +.20 99.80 1890 ---- ---- ---- ---- 101.50 +.20 101.30 1895 ---- ---- ---- ---- 103.10 +.20 102.90 1900 ---- ---- ---- ---- 104.80 +.30 104.50 1905 ---- ---- ---- ---- 106.50 +.30 106.20 1910 ---- ---- ---- ---- 108.20 +.30 107.90 1915 ---- ---- ---- ---- 109.90 +.30 109.60 1920 ---- ---- ---- ---- 111.70 +.40 111.30 1925 ---- ---- ---- ---- 113.50 +.40 113.10 1930 ---- ---- ---- ---- 115.30 +.40 114.90 1935 ---- ---- ---- ---- 117.20 +.50 116.70 1940 ---- ---- ---- ---- 119.10 +.50 118.60 1945 ---- ---- ---- ---- 121.00 +.50 120.50 1950 ---- ---- ---- ---- 122.90 +.50 122.40 1955 ---- ---- ---- ---- 124.90 +.50 124.40 1960 ---- ---- ---- ---- 126.90 +.60 126.30 1965 ---- ---- ---- ---- 129.00 +.60 128.40 1970 ---- ---- ---- ---- 131.10 +.70 130.40 1975 ---- ---- ---- ---- 133.20 +.70 132.50 1980 ---- ---- ---- ---- 135.30 +.70 134.60 1985 ---- ---- ---- ---- 137.50 +.80 136.70 1990 ---- ---- ---- ---- 139.60 +.70 138.90 1995 ---- ---- ---- ---- 141.90 +.90 141.00 2000 ---- ---- ---- ---- 144.10 +.80 143.30 2005 ---- ---- ---- ---- 146.40 +.90 145.50 2010 ---- ---- ---- ---- 148.70 +.90 147.80 2015 ---- ---- ---- ---- 151.00 +.90 150.10 2020 ---- ---- ---- ---- 153.40 +1.00 152.40 2025 ---- ---- ---- ---- 155.80 +1.10 154.70 2030 ---- ---- ---- ---- 158.20 +1.10 157.10 2035 ---- ---- ---- ---- 160.70 +1.20 159.50 2040 ---- ---- ---- ---- 163.10 +1.10 162.00 2045 ---- ---- ---- ---- 165.60 +1.10 164.50 2050 ---- ---- ---- ---- 168.20 +1.20 167.00 2055 ---- ---- ---- ---- 170.80 +1.30 169.50 2060 ---- ---- ---- ---- 173.40 +1.30 172.10 2065 ---- ---- ---- ---- 176.00 +1.30 174.70 2070 ---- ---- ---- ---- 178.70 +1.40 177.30 2075 ---- ---- ---- ---- 181.40 +1.50 179.90 2080 ---- ---- ---- ---- 184.10 +1.50 182.60 2085 ---- ---- ---- ---- 186.80 +1.50 185.30 2090 ---- ---- ---- ---- 189.60 +1.50 188.10 2095 ---- ---- ---- ---- 192.40 +1.50 190.90 2100 ---- ---- ---- ---- 195.30 +1.60 193.70 2105 ---- ---- ---- ---- 198.20 +1.70 196.50 2110 ---- ---- ---- ---- 201.10 +1.70 199.40 2115 ---- ---- ---- ---- 204.00 +1.70 202.30 2120 ---- ---- ---- ---- 207.00 +1.80 205.20 2125 ---- ---- ---- ---- 210.00 +1.80 208.20 2130 ---- ---- ---- ---- 213.10 +1.90 211.20 2135 ---- ---- ---- ---- 216.10 +1.90 214.20 2140 ---- ---- ---- ---- 219.20 +1.90 217.30 2145 ---- ---- ---- ---- 222.30 +2.00 220.30 2150 ---- ---- ---- ---- 225.50 +2.10 223.40 2155 ---- ---- ---- ---- 228.70 +2.10 226.60 2160 ---- ---- ---- ---- 231.90 +2.20 229.70 2165 ---- ---- ---- ---- 235.10 +2.20 232.90 2170 ---- ---- ---- ---- 238.40 +2.30 236.10 2175 ---- ---- ---- ---- 241.60 +2.20 239.40 2180 ---- ---- ---- ---- 244.90 +2.20 242.70 2185 ---- ---- ---- ---- 248.30 +2.40 245.90 2190 ---- ---- ---- ---- 251.60 +2.30 249.30 2195 ---- ---- ---- ---- 255.00 +2.40 252.60 2200 ---- ---- ---- ---- 258.40 +2.50 255.90 2205 ---- ---- ---- ---- 261.80 +2.50 259.30 2210 ---- ---- ---- ---- 265.30 +2.60 262.70 2215 ---- ---- ---- ---- 268.80 +2.60 266.20 2220 ---- ---- ---- ---- 272.20 +2.60 269.60 2225 ---- ---- ---- ---- 275.70 +2.60 273.10 2230 ---- ---- ---- ---- 279.30 +2.70 276.60 2235 ---- ---- ---- ---- 282.80 +2.70 280.10 2240 ---- ---- ---- ---- 286.40 +2.80 283.60 2245 ---- ---- ---- ---- 290.00 +2.90 287.10 2250 ---- ---- ---- ---- 293.60 +2.90 290.70 2255 ---- ---- ---- ---- 297.20 +2.90 294.30 2260 ---- ---- ---- ---- 300.80 +2.90 297.90 2265 ---- ---- ---- ---- 304.50 +3.00 301.50 2270 ---- ---- ---- ---- 308.20 +3.10 305.10 2275 ---- ---- ---- ---- 311.80 +3.10 308.70 2280 ---- ---- ---- ---- 315.50 +3.10 312.40 2285 ---- ---- ---- ---- 319.20 +3.10 316.10 2290 ---- ---- ---- ---- 323.00 +3.20 319.80 2295 ---- ---- ---- ---- 326.70 +3.30 323.40 2300 ---- ---- ---- ---- 330.50 +3.30 327.20 2305 ---- ---- ---- ---- 334.20 +3.30 330.90 2310 ---- ---- ---- ---- 338.00 +3.40 334.60 2315 ---- ---- ---- ---- 341.80 +3.40 338.40 2320 ---- ---- ---- ---- 345.60 +3.50 342.10 2325 ---- ---- ---- ---- 349.40 +3.50 345.90 2330 ---- ---- ---- ---- 353.20 +3.50 349.70 2335 ---- ---- ---- ---- 357.10 +3.60 353.50 2340 ---- ---- ---- ---- 360.90 +3.60 357.30 2345 ---- ---- ---- ---- 364.80 +3.70 361.10 2350 ---- ---- ---- ---- 368.70 +3.70 365.00 2355 ---- ---- ---- ---- 372.50 +3.70 368.80 2360 ---- ---- ---- ---- 376.40 +3.70 372.70 2365 ---- ---- ---- ---- 380.30 +3.80 376.50 2370 ---- ---- ---- ---- 384.30 +3.90 380.40 2375 ---- ---- ---- ---- 388.20 +3.90 384.30 2380 ---- ---- ---- ---- 392.10 +3.90 388.20 2390 ---- ---- ---- ---- 400.10 +4.10 396.00 2400 ---- ---- ---- ---- 408.00 +4.10 403.90 2410 ---- ---- ---- ---- 416.00 +4.20 411.80 2420 ---- ---- ---- ---- 424.00 +4.20 419.80 2425 ---- ---- ---- ---- 428.10 +4.30 423.80 2430 ---- ---- ---- ---- 432.10 +4.30 427.80 2440 ---- ---- ---- ---- 440.20 +4.40 435.80 2450 ---- ---- ---- ---- 448.40 +4.50 443.90 2460 ---- ---- ---- ---- 456.60 +4.60 452.00 2470 ---- ---- ---- ---- 464.80 +4.60 460.20 2475 ---- ---- ---- ---- 468.90 +4.60 464.30 2480 ---- ---- ---- ---- 473.00 +4.60 468.40 2500 ---- ---- ---- ---- 489.70 +4.90 484.80 2525 ---- ---- ---- ---- 510.60 +5.00 505.60 2550 ---- ---- ---- ---- 531.80 +5.20 526.60 2575 ---- ---- ---- ---- 553.10 +5.30 547.80 2600 ---- ---- ---- ---- 574.60 +5.50 569.10 2625 ---- ---- ---- ---- 596.30 +5.70 590.60 2650 ---- ---- ---- ---- 618.10 +5.80 612.30 2675 ---- ---- ---- ---- 640.10 +6.00 634.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 10.30 -.30 10.60 1100 ---- ---- ---- ---- 11.30 -.40 11.70 1125 ---- ---- ---- ---- 12.50 -.40 12.90 1150 ---- ---- ---- ---- 13.70 -.40 14.10 1175 ---- ---- ---- ---- 15.00 -.50 15.50 1200 ---- ---- ---- ---- 16.40 -.50 16.90 1225 ---- ---- ---- ---- 17.90 -.50 18.40 1250 ---- ---- ---- ---- 19.50 -.50 20.00 1270 ---- ---- ---- ---- 20.90 -.50 21.40 1275 ---- ---- ---- ---- 21.20 -.60 21.80 1280 ---- ---- ---- ---- 21.60 -.50 22.10 1290 ---- ---- ---- ---- 22.30 -.50 22.80 1300 ---- ---- ---- ---- 23.00 -.60 23.60 1310 ---- ---- ---- ---- 23.80 -.50 24.30 1320 ---- ---- ---- ---- 24.60 -.50 25.10 1325 ---- ---- ---- ---- 24.90 -.60 25.50 1330 ---- ---- ---- ---- 25.30 -.60 25.90 1340 ---- ---- ---- ---- 26.20 -.50 26.70 1350 ---- ---- ---- ---- 27.00 -.60 27.60 1360 ---- ---- ---- ---- 27.80 -.60 28.40 1370 ---- ---- ---- ---- 28.70 -.60 29.30 1375 ---- ---- ---- ---- 29.10 -.60 29.70 1380 ---- ---- ---- ---- 29.60 -.60 30.20 1385 ---- ---- ---- ---- 30.00 -.60 30.60 1390 ---- ---- ---- ---- 30.50 -.60 31.10 1395 ---- ---- ---- ---- 30.90 -.60 31.50 1400 ---- ---- ---- ---- 31.40 -.60 32.00 1405 ---- ---- ---- ---- 31.90 -.60 32.50 1410 ---- ---- ---- ---- 32.30 -.70 33.00 1415 ---- ---- ---- ---- 32.80 -.60 33.40 1420 ---- ---- ---- ---- 33.30 -.60 33.90 1425 ---- ---- ---- ---- 33.80 -.60 34.40 1430 ---- ---- ---- ---- 34.30 -.60 34.90 1435 ---- ---- ---- ---- 34.80 -.60 35.40 1440 ---- ---- ---- ---- 35.30 -.60 35.90 1445 ---- ---- ---- ---- 35.80 -.60 36.40 1450 ---- ---- ---- ---- 36.30 -.70 37.00 1455 ---- ---- ---- ---- 36.90 -.60 37.50 1460 ---- ---- ---- ---- 37.40 -.60 38.00 1465 ---- ---- ---- ---- 37.90 -.70 38.60 1470 ---- ---- ---- ---- 38.50 -.60 39.10 1475 ---- ---- ---- ---- 39.00 -.60 39.60 1480 ---- ---- ---- ---- 39.60 -.60 40.20 1485 ---- ---- ---- ---- 40.10 -.70 40.80 1490 ---- ---- ---- ---- 40.70 -.60 41.30 1495 ---- ---- ---- ---- 41.30 -.60 41.90 1500 ---- ---- ---- ---- 41.80 -.70 42.50 1505 ---- ---- ---- ---- 42.40 -.70 43.10 1510 ---- ---- ---- ---- 43.00 -.60 43.60 1515 ---- ---- ---- ---- 43.60 -.60 44.20 1520 ---- ---- ---- ---- 44.20 -.60 44.80 1525 ---- ---- ---- ---- 44.80 -.60 45.40 1530 ---- ---- ---- ---- 45.40 -.70 46.10 1535 ---- ---- ---- ---- 46.00 -.70 46.70 1540 ---- ---- ---- ---- 46.70 -.60 47.30 1545 ---- ---- ---- ---- 47.30 -.60 47.90 1550 ---- ---- ---- ---- 47.90 -.70 48.60 1555 ---- ---- ---- ---- 48.60 -.60 49.20 1560 ---- ---- ---- ---- 49.20 -.70 49.90 1565 ---- ---- ---- ---- 49.90 -.60 50.50 1570 ---- ---- ---- ---- 50.60 -.60 51.20 1575 ---- ---- ---- ---- 51.20 -.70 51.90 1580 ---- ---- ---- ---- 51.90 -.60 52.50 1585 ---- ---- ---- ---- 52.60 -.60 53.20 1590 ---- ---- ---- ---- 53.30 -.60 53.90 1595 ---- ---- ---- ---- 54.00 -.60 54.60 1600 ---- ---- ---- ---- 54.70 -.60 55.30 1605 ---- ---- ---- ---- 55.40 -.60 56.00 1610 ---- ---- ---- ---- 56.10 -.70 56.80 1615 ---- ---- ---- ---- 56.90 -.60 57.50 1620 ---- ---- ---- ---- 57.60 -.60 58.20 1625 ---- ---- ---- ---- 58.40 -.60 59.00 1630 ---- ---- ---- ---- 59.10 -.60 59.70 1635 ---- ---- ---- ---- 59.90 -.60 60.50 1640 ---- ---- ---- ---- 60.60 -.60 61.20 1645 ---- ---- ---- ---- 61.40 -.60 62.00 1650 ---- ---- ---- ---- 62.20 -.60 62.80 1655 ---- ---- ---- ---- 63.00 -.60 63.60 1660 ---- ---- ---- ---- 63.80 -.60 64.40 1665 ---- ---- ---- ---- 64.60 -.60 65.20 1670 ---- ---- ---- ---- 65.40 -.60 66.00 1675 ---- ---- ---- ---- 66.20 -.60 66.80 1680 ---- ---- ---- ---- 67.10 -.50 67.60 1685 ---- ---- ---- ---- 67.90 -.60 68.50 1690 ---- ---- ---- ---- 68.80 -.50 69.30 1695 ---- ---- ---- ---- 69.60 -.60 70.20 1700 ---- ---- ---- ---- 70.50 -.50 71.00 1705 ---- ---- ---- ---- 71.30 -.60 71.90 1710 ---- ---- ---- ---- 72.20 -.60 72.80 1715 ---- ---- ---- ---- 73.10 -.50 73.60 1720 ---- ---- ---- ---- 74.00 -.50 74.50 1725 ---- ---- ---- ---- 74.90 -.50 75.40 1730 ---- ---- ---- ---- 75.80 -.50 76.30 1735 ---- ---- ---- ---- 76.80 -.50 77.30 1740 ---- ---- ---- ---- 77.70 -.50 78.20 1745 ---- ---- ---- ---- 78.70 -.40 79.10 1750 ---- ---- ---- ---- 79.60 -.50 80.10 1755 ---- ---- ---- ---- 80.60 -.40 81.00 1760 ---- ---- ---- ---- 81.60 -.40 82.00 1765 ---- ---- ---- ---- 82.60 -.40 83.00 1770 ---- ---- ---- ---- 83.60 -.40 84.00 1775 ---- ---- ---- ---- 84.60 -.40 85.00 1780 ---- ---- ---- ---- 85.60 -.40 86.00 1785 ---- ---- ---- ---- 86.70 -.40 87.10 1790 ---- ---- ---- ---- 87.80 -.30 88.10 1795 ---- ---- ---- ---- 88.90 -.30 89.20 1800 ---- ---- ---- ---- 90.00 -.30 90.30 1805 ---- ---- ---- ---- 91.10 -.30 91.40 1810 ---- ---- ---- ---- 92.20 -.30 92.50 1815 ---- ---- ---- ---- 93.40 -.30 93.70 1820 ---- ---- ---- ---- 94.50 -.30 94.80 1825 ---- ---- ---- ---- 95.70 -.30 96.00 1830 ---- ---- ---- ---- 96.90 -.30 97.20 1835 ---- ---- ---- ---- 98.20 -.20 98.40 1840 ---- ---- ---- ---- 99.40 -.30 99.70 1845 ---- ---- ---- ---- 100.70 -.20 100.90 1850 ---- ---- ---- ---- 102.00 -.20 102.20 1855 ---- ---- ---- ---- 103.30 -.20 103.50 1860 ---- ---- ---- ---- 104.70 -.20 104.90 1865 ---- ---- ---- ---- 106.00 -.20 106.20 1870 ---- ---- ---- ---- 107.40 -.20 107.60 1875 ---- ---- ---- ---- 108.90 -.10 109.00 1880 ---- ---- ---- ---- 110.30 -.10 110.40 1885 ---- ---- ---- ---- 111.80 -.10 111.90 1890 ---- ---- ---- ---- 113.30 -.10 113.40 1895 ---- ---- ---- ---- 114.80 -.10 114.90 1900 ---- ---- ---- ---- 116.40 UNCH 116.40 1905 ---- ---- ---- ---- 118.00 UNCH 118.00 1910 ---- ---- ---- ---- 119.60 UNCH 119.60 1915 ---- ---- ---- ---- 121.30 +.10 121.20 1920 ---- ---- ---- ---- 123.00 +.10 122.90 1925 ---- ---- ---- ---- 124.70 +.10 124.60 1930 ---- ---- ---- ---- 126.40 +.10 126.30 1935 ---- ---- ---- ---- 128.20 +.10 128.10 1940 ---- ---- ---- ---- 130.00 +.10 129.90 1945 ---- ---- ---- ---- 131.90 +.20 131.70 1950 ---- ---- ---- ---- 133.80 +.20 133.60 1955 ---- ---- ---- ---- 135.70 +.20 135.50 1960 ---- ---- ---- ---- 137.60 +.20 137.40 1965 ---- ---- ---- ---- 139.60 +.30 139.30 1970 ---- ---- ---- ---- 141.60 +.30 141.30 1975 ---- ---- ---- ---- 143.60 +.30 143.30 1980 ---- ---- ---- ---- 145.70 +.40 145.30 1985 ---- ---- ---- ---- 147.80 +.40 147.40 1990 ---- ---- ---- ---- 149.90 +.40 149.50 1995 ---- ---- ---- ---- 152.00 +.40 151.60 2000 ---- ---- ---- ---- 154.20 +.40 153.80 2005 ---- ---- ---- ---- 156.40 +.50 155.90 2010 ---- ---- ---- ---- 158.70 +.60 158.10 2015 ---- ---- ---- ---- 160.90 +.50 160.40 2020 ---- ---- ---- ---- 163.20 +.60 162.60 2025 ---- ---- ---- ---- 165.50 +.60 164.90 2030 ---- ---- ---- ---- 167.90 +.70 167.20 2035 ---- ---- ---- ---- 170.20 +.60 169.60 2040 ---- ---- ---- ---- 172.60 +.70 171.90 2045 ---- ---- ---- ---- 175.10 +.80 174.30 2050 ---- ---- ---- ---- 177.50 +.80 176.70 2055 ---- ---- ---- ---- 180.00 +.80 179.20 2060 ---- ---- ---- ---- 182.50 +.80 181.70 2065 ---- ---- ---- ---- 185.10 +.90 184.20 2070 ---- ---- ---- ---- 187.60 +.90 186.70 2075 ---- ---- ---- ---- 190.20 +.90 189.30 2080 ---- ---- ---- ---- 192.90 +1.00 191.90 2085 ---- ---- ---- ---- 195.50 +1.00 194.50 2090 ---- ---- ---- ---- 198.20 +1.00 197.20 2095 ---- ---- ---- ---- 200.90 +1.10 199.80 2100 ---- ---- ---- ---- 203.70 +1.10 202.60 2105 ---- ---- ---- ---- 206.50 +1.20 205.30 2110 ---- ---- ---- ---- 209.30 +1.20 208.10 2115 ---- ---- ---- ---- 212.10 +1.20 210.90 2120 ---- ---- ---- ---- 215.00 +1.30 213.70 2125 ---- ---- ---- ---- 217.90 +1.30 216.60 2130 ---- ---- ---- ---- 220.80 +1.30 219.50 2135 ---- ---- ---- ---- 223.80 +1.40 222.40 2140 ---- ---- ---- ---- 226.80 +1.40 225.40 2145 ---- ---- ---- ---- 229.80 +1.50 228.30 2150 ---- ---- ---- ---- 232.90 +1.50 231.40 2155 ---- ---- ---- ---- 236.00 +1.60 234.40 2160 ---- ---- ---- ---- 239.10 +1.60 237.50 2165 ---- ---- ---- ---- 242.20 +1.60 240.60 2170 ---- ---- ---- ---- 245.40 +1.70 243.70 2175 ---- ---- ---- ---- 248.60 +1.70 246.90 2180 ---- ---- ---- ---- 251.80 +1.70 250.10 2185 ---- ---- ---- ---- 255.00 +1.70 253.30 2190 ---- ---- ---- ---- 258.30 +1.80 256.50 2195 ---- ---- ---- ---- 261.60 +1.80 259.80 2200 ---- ---- ---- ---- 264.90 +1.80 263.10 2205 ---- ---- ---- ---- 268.30 +1.90 266.40 2210 ---- ---- ---- ---- 271.70 +2.00 269.70 2215 ---- ---- ---- ---- 275.10 +2.00 273.10 2220 ---- ---- ---- ---- 278.50 +2.10 276.40 2225 ---- ---- ---- ---- 281.90 +2.10 279.80 2230 ---- ---- ---- ---- 285.40 +2.10 283.30 2235 ---- ---- ---- ---- 288.90 +2.20 286.70 2240 ---- ---- ---- ---- 292.40 +2.20 290.20 2245 ---- ---- ---- ---- 295.90 +2.30 293.60 2250 ---- ---- ---- ---- 299.40 +2.30 297.10 2255 ---- ---- ---- ---- 303.00 +2.30 300.70 2260 ---- ---- ---- ---- 306.60 +2.40 304.20 2265 ---- ---- ---- ---- 310.20 +2.40 307.80 2270 ---- ---- ---- ---- 313.80 +2.50 311.30 2275 ---- ---- ---- ---- 317.40 +2.50 314.90 2280 ---- ---- ---- ---- 321.10 +2.60 318.50 2285 ---- ---- ---- ---- 324.70 +2.50 322.20 2290 ---- ---- ---- ---- 328.40 +2.60 325.80 2295 ---- ---- ---- ---- 332.10 +2.60 329.50 2300 ---- ---- ---- ---- 335.80 +2.70 333.10 2305 ---- ---- ---- ---- 339.50 +2.70 336.80 2310 ---- ---- ---- ---- 343.30 +2.80 340.50 2315 ---- ---- ---- ---- 347.00 +2.80 344.20 2320 ---- ---- ---- ---- 350.80 +2.90 347.90 2325 ---- ---- ---- ---- 354.50 +2.80 351.70 2330 ---- ---- ---- ---- 358.30 +2.90 355.40 2335 ---- ---- ---- ---- 362.10 +2.90 359.20 2340 ---- ---- ---- ---- 365.90 +3.00 362.90 2345 ---- ---- ---- ---- 369.70 +3.00 366.70 2350 ---- ---- ---- ---- 373.60 +3.10 370.50 2355 ---- ---- ---- ---- 377.40 +3.10 374.30 2360 ---- ---- ---- ---- 381.20 +3.10 378.10 2365 ---- ---- ---- ---- 385.10 +3.10 382.00 2370 ---- ---- ---- ---- 389.00 +3.20 385.80 2375 ---- ---- ---- ---- 392.90 +3.30 389.60 2380 ---- ---- ---- ---- 396.80 +3.30 393.50 2385 ---- ---- ---- ---- 400.70 +3.30 397.40 2390 ---- ---- ---- ---- 404.60 +3.40 401.20 2400 ---- ---- ---- ---- 412.40 +3.40 409.00 2410 ---- ---- ---- ---- 420.30 +3.40 416.90 2420 ---- ---- ---- ---- 428.30 +3.60 424.70 2425 ---- ---- ---- ---- 432.30 +3.60 428.70 2430 ---- ---- ---- ---- 436.20 +3.60 432.60 2440 ---- ---- ---- ---- 444.30 +3.70 440.60 2450 ---- ---- ---- ---- 452.30 +3.70 448.60 2460 ---- ---- ---- ---- 460.40 +3.80 456.60 2470 ---- ---- ---- ---- 468.50 +3.90 464.60 2475 ---- ---- ---- ---- 472.60 +3.90 468.70 2480 ---- ---- ---- ---- 476.70 +4.00 472.70 2500 ---- ---- ---- ---- 493.10 +4.10 489.00 2525 ---- ---- ---- ---- 513.80 +4.30 509.50 2550 ---- ---- ---- ---- 534.70 +4.40 530.30 2575 ---- ---- ---- ---- 555.80 +4.60 551.20 2600 ---- ---- ---- ---- 577.00 +4.70 572.30 2625 ---- ---- ---- ---- 598.40 +4.90 593.50 2650 ---- ---- ---- ---- 620.00 +5.10 614.90 2675 ---- ---- ---- ---- 641.70 +5.20 636.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 33.10 -.70 33.80 1350 ---- ---- ---- ---- 35.40 -.80 36.20 1375 ---- ---- ---- ---- 37.90 -.80 38.70 1400 ---- ---- ---- ---- 40.50 -.80 41.30 1425 ---- ---- ---- ---- 43.30 -.70 44.00 1450 ---- ---- ---- ---- 46.10 -.80 46.90 1475 ---- ---- ---- ---- 49.10 -.80 49.90 1500 ---- ---- ---- ---- 52.20 -.80 53.00 1520 ---- ---- ---- ---- 54.90 -.70 55.60 1525 ---- ---- ---- ---- 55.50 -.80 56.30 1530 ---- ---- ---- ---- 56.20 -.80 57.00 1540 ---- ---- ---- ---- 57.60 -.70 58.30 1550 ---- ---- ---- ---- 59.00 -.70 59.70 1560 ---- ---- ---- ---- 60.40 -.70 61.10 1570 ---- ---- ---- ---- 61.80 -.80 62.60 1575 ---- ---- ---- ---- 62.50 -.80 63.30 1580 ---- ---- ---- ---- 63.30 -.70 64.00 1590 ---- ---- ---- ---- 64.80 -.70 65.50 1600 ---- ---- ---- ---- 66.30 -.70 67.00 1610 ---- ---- ---- ---- 67.80 -.80 68.60 1615 ---- ---- ---- ---- 68.60 -.80 69.40 1620 ---- ---- ---- ---- 69.40 -.70 70.10 1625 ---- ---- ---- ---- 70.20 -.70 70.90 1630 ---- ---- ---- ---- 71.00 -.70 71.70 1635 ---- ---- ---- ---- 71.80 -.70 72.50 1640 ---- ---- ---- ---- 72.60 -.80 73.40 1645 ---- ---- ---- ---- 73.40 -.80 74.20 1650 ---- ---- ---- ---- 74.30 -.70 75.00 1655 ---- ---- ---- ---- 75.10 -.70 75.80 1660 ---- ---- ---- ---- 75.90 -.80 76.70 1665 ---- ---- ---- ---- 76.80 -.70 77.50 1670 ---- ---- ---- ---- 77.60 -.80 78.40 1675 ---- ---- ---- ---- 78.50 -.70 79.20 1680 ---- ---- ---- ---- 79.40 -.70 80.10 1685 ---- ---- ---- ---- 80.30 -.70 81.00 1690 ---- ---- ---- ---- 81.20 -.70 81.90 1695 ---- ---- ---- ---- 82.10 -.70 82.80 1700 ---- ---- ---- ---- 83.00 -.70 83.70 1705 ---- ---- ---- ---- 83.90 -.70 84.60 1710 ---- ---- ---- ---- 84.80 -.70 85.50 1715 ---- ---- ---- ---- 85.70 -.70 86.40 1720 ---- ---- ---- ---- 86.70 -.60 87.30 1725 ---- ---- ---- ---- 87.60 -.70 88.30 1730 ---- ---- ---- ---- 88.60 -.60 89.20 1735 ---- ---- ---- ---- 89.50 -.70 90.20 1740 ---- ---- ---- ---- 90.50 -.60 91.10 1745 ---- ---- ---- ---- 91.50 -.60 92.10 1750 ---- ---- ---- ---- 92.40 -.70 93.10 1755 ---- ---- ---- ---- 93.40 -.70 94.10 1760 ---- ---- ---- ---- 94.50 -.60 95.10 1765 ---- ---- ---- ---- 95.50 -.60 96.10 1770 ---- ---- ---- ---- 96.50 -.60 97.10 1775 ---- ---- ---- ---- 97.60 -.50 98.10 1780 ---- ---- ---- ---- 98.60 -.60 99.20 1785 ---- ---- ---- ---- 99.70 -.60 100.30 1790 ---- ---- ---- ---- 100.80 -.50 101.30 1795 ---- ---- ---- ---- 101.90 -.50 102.40 1800 ---- ---- ---- ---- 103.00 -.50 103.50 1805 ---- ---- ---- ---- 104.10 -.50 104.60 1810 ---- ---- ---- ---- 105.30 -.50 105.80 1815 ---- ---- ---- ---- 106.40 -.50 106.90 1820 ---- ---- ---- ---- 107.60 -.50 108.10 1825 ---- ---- ---- ---- 108.80 -.50 109.30 1830 ---- ---- ---- ---- 110.00 -.50 110.50 1835 ---- ---- ---- ---- 111.30 -.40 111.70 1840 ---- ---- ---- ---- 112.50 -.50 113.00 1845 ---- ---- ---- ---- 113.80 -.40 114.20 1850 ---- ---- ---- ---- 115.10 -.40 115.50 1855 ---- ---- ---- ---- 116.40 -.40 116.80 1860 ---- ---- ---- ---- 117.80 -.40 118.20 1865 ---- ---- ---- ---- 119.10 -.40 119.50 1870 ---- ---- ---- ---- 120.50 -.40 120.90 1875 ---- ---- ---- ---- 121.90 -.40 122.30 1880 ---- ---- ---- ---- 123.40 -.30 123.70 1885 ---- ---- ---- ---- 124.90 -.30 125.20 1890 ---- ---- ---- ---- 126.40 -.20 126.60 1895 ---- ---- ---- ---- 127.90 -.20 128.10 1900 ---- ---- ---- ---- 129.40 -.30 129.70 1905 ---- ---- ---- ---- 131.00 -.20 131.20 1910 ---- ---- ---- ---- 132.60 -.20 132.80 1915 ---- ---- ---- ---- 134.30 -.10 134.40 1920 ---- ---- ---- ---- 135.90 -.20 136.10 1925 ---- ---- ---- ---- 137.60 -.20 137.80 1930 ---- ---- ---- ---- 139.40 -.10 139.50 1935 ---- ---- ---- ---- 141.10 -.10 141.20 1940 ---- ---- ---- ---- 142.90 -.10 143.00 1945 ---- ---- ---- ---- 144.80 UNCH 144.80 1950 ---- ---- ---- ---- 146.60 -.10 146.70 1955 ---- ---- ---- ---- 148.50 UNCH 148.50 1960 ---- ---- ---- ---- 150.50 UNCH 150.50 1965 ---- ---- ---- ---- 152.40 UNCH 152.40 1970 ---- ---- ---- ---- 154.40 UNCH 154.40 1975 ---- ---- ---- ---- 156.40 +.10 156.30 1980 ---- ---- ---- ---- 158.50 +.10 158.40 1985 ---- ---- ---- ---- 160.60 +.20 160.40 1990 ---- ---- ---- ---- 162.70 +.20 162.50 1995 ---- ---- ---- ---- 164.80 +.20 164.60 2000 ---- ---- ---- ---- 167.00 +.20 166.80 2005 ---- ---- ---- ---- 169.20 +.30 168.90 2010 ---- ---- ---- ---- 171.40 +.30 171.10 2015 ---- ---- ---- ---- 173.60 +.30 173.30 2020 ---- ---- ---- ---- 175.90 +.30 175.60 2025 ---- ---- ---- ---- 178.20 +.30 177.90 2030 ---- ---- ---- ---- 180.60 +.40 180.20 2035 ---- ---- ---- ---- 182.90 +.40 182.50 2040 ---- ---- ---- ---- 185.30 +.40 184.90 2045 ---- ---- ---- ---- 187.70 +.50 187.20 2050 ---- ---- ---- ---- 190.20 +.50 189.70 2055 ---- ---- ---- ---- 192.60 +.50 192.10 2060 ---- ---- ---- ---- 195.10 +.50 194.60 2065 ---- ---- ---- ---- 197.60 +.50 197.10 2070 ---- ---- ---- ---- 200.20 +.60 199.60 2075 ---- ---- ---- ---- 202.80 +.70 202.10 2080 ---- ---- ---- ---- 205.40 +.70 204.70 2085 ---- ---- ---- ---- 208.00 +.70 207.30 2090 ---- ---- ---- ---- 210.70 +.80 209.90 2095 ---- ---- ---- ---- 213.40 +.80 212.60 2100 ---- ---- ---- ---- 216.10 +.80 215.30 2105 ---- ---- ---- ---- 218.90 +.90 218.00 2110 ---- ---- ---- ---- 221.60 +.80 220.80 2115 ---- ---- ---- ---- 224.50 +1.00 223.50 2120 ---- ---- ---- ---- 227.30 +.90 226.40 2125 ---- ---- ---- ---- 230.20 +1.00 229.20 2130 ---- ---- ---- ---- 233.10 +1.00 232.10 2135 ---- ---- ---- ---- 236.00 +1.00 235.00 2140 ---- ---- ---- ---- 239.00 +1.10 237.90 2145 ---- ---- ---- ---- 242.00 +1.10 240.90 2150 ---- ---- ---- ---- 245.00 +1.20 243.80 2155 ---- ---- ---- ---- 248.10 +1.20 246.90 2160 ---- ---- ---- ---- 251.10 +1.20 249.90 2165 ---- ---- ---- ---- 254.30 +1.30 253.00 2170 ---- ---- ---- ---- 257.40 +1.30 256.10 2175 ---- ---- ---- ---- 260.60 +1.40 259.20 2180 ---- ---- ---- ---- 263.80 +1.40 262.40 2185 ---- ---- ---- ---- 267.00 +1.40 265.60 2190 ---- ---- ---- ---- 270.30 +1.50 268.80 2195 ---- ---- ---- ---- 273.50 +1.40 272.10 2200 ---- ---- ---- ---- 276.80 +1.50 275.30 2205 ---- ---- ---- ---- 280.20 +1.60 278.60 2210 ---- ---- ---- ---- 283.50 +1.60 281.90 2215 ---- ---- ---- ---- 286.90 +1.60 285.30 2220 ---- ---- ---- ---- 290.30 +1.70 288.60 2225 ---- ---- ---- ---- 293.70 +1.70 292.00 2230 ---- ---- ---- ---- 297.20 +1.80 295.40 2235 ---- ---- ---- ---- 300.60 +1.70 298.90 2240 ---- ---- ---- ---- 304.10 +1.80 302.30 2245 ---- ---- ---- ---- 307.60 +1.80 305.80 2250 ---- ---- ---- ---- 311.20 +1.90 309.30 2255 ---- ---- ---- ---- 314.70 +1.90 312.80 2260 ---- ---- ---- ---- 318.30 +2.00 316.30 2265 ---- ---- ---- ---- 321.90 +2.00 319.90 2270 ---- ---- ---- ---- 325.50 +2.10 323.40 2275 ---- ---- ---- ---- 329.10 +2.10 327.00 2280 ---- ---- ---- ---- 332.70 +2.10 330.60 2285 ---- ---- ---- ---- 336.40 +2.20 334.20 2290 ---- ---- ---- ---- 340.00 +2.10 337.90 2295 ---- ---- ---- ---- 343.70 +2.20 341.50 2300 ---- ---- ---- ---- 347.40 +2.20 345.20 2305 ---- ---- ---- ---- 351.10 +2.20 348.90 2310 ---- ---- ---- ---- 354.90 +2.30 352.60 2315 ---- ---- ---- ---- 358.60 +2.30 356.30 2320 ---- ---- ---- ---- 362.30 +2.30 360.00 2325 ---- ---- ---- ---- 366.10 +2.40 363.70 2330 ---- ---- ---- ---- 369.90 +2.50 367.40 2335 ---- ---- ---- ---- 373.70 +2.50 371.20 2340 ---- ---- ---- ---- 377.50 +2.50 375.00 2345 ---- ---- ---- ---- 381.30 +2.60 378.70 2350 ---- ---- ---- ---- 385.10 +2.60 382.50 2355 ---- ---- ---- ---- 388.90 +2.60 386.30 2360 ---- ---- ---- ---- 392.80 +2.70 390.10 2365 ---- ---- ---- ---- 396.60 +2.70 393.90 2370 ---- ---- ---- ---- 400.50 +2.80 397.70 2375 ---- ---- ---- ---- 404.30 +2.70 401.60 2380 ---- ---- ---- ---- 408.20 +2.80 405.40 2385 ---- ---- ---- ---- 412.10 +2.80 409.30 2390 ---- ---- ---- ---- 416.00 +2.80 413.20 2395 ---- ---- ---- ---- 419.90 +2.90 417.00 2400 ---- ---- ---- ---- 423.80 +2.90 420.90 2410 ---- ---- ---- ---- 431.70 +3.00 428.70 2420 ---- ---- ---- ---- 439.60 +3.00 436.60 2425 ---- ---- ---- ---- 443.60 +3.10 440.50 2430 ---- ---- ---- ---- 447.60 +3.20 444.40 2440 ---- ---- ---- ---- 455.60 +3.20 452.40 2450 ---- ---- ---- ---- 463.60 +3.30 460.30 2460 ---- ---- ---- ---- 471.60 +3.30 468.30 2470 ---- ---- ---- ---- 479.70 +3.40 476.30 2475 ---- ---- ---- ---- 483.80 +3.50 480.30 2480 ---- ---- ---- ---- 487.80 +3.40 484.40 2490 ---- ---- ---- ---- 496.00 +3.50 492.50 2500 ---- ---- ---- ---- 504.20 +3.60 500.60 2525 ---- ---- ---- ---- 524.80 +3.80 521.00 2550 ---- ---- ---- ---- 545.60 +3.90 541.70 2575 ---- ---- ---- ---- 566.50 +4.00 562.50 2600 ---- ---- ---- ---- 587.70 +4.20 583.50 2625 ---- ---- ---- ---- 609.00 +4.40 604.60 2650 ---- ---- ---- ---- 630.40 +4.50 625.90 2675 ---- ---- ---- ---- 652.00 +4.60 647.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 43.80 -.80 44.60 1375 ---- ---- ---- ---- 46.50 -.90 47.40 1400 ---- ---- ---- ---- 49.40 -.80 50.20 1425 ---- ---- ---- ---- 52.30 -.90 53.20 1450 ---- ---- ---- ---- 55.40 -.90 56.30 1475 ---- ---- ---- ---- 58.60 -1.00 59.60 1500 ---- ---- ---- ---- 62.00 -.90 62.90 1525 ---- ---- ---- ---- 65.50 -.90 66.40 1530 ---- ---- ---- ---- 66.20 -.90 67.10 1540 ---- ---- ---- ---- 67.60 -1.00 68.60 1550 ---- ---- ---- ---- 69.10 -.90 70.00 1560 ---- ---- ---- ---- 70.60 -.90 71.50 1570 ---- ---- ---- ---- 72.10 -.90 73.00 1575 ---- ---- ---- ---- 72.90 -.90 73.80 1580 ---- ---- ---- ---- 73.60 -1.00 74.60 1590 ---- ---- ---- ---- 75.20 -.90 76.10 1600 ---- ---- ---- ---- 76.80 -.90 77.70 1610 ---- ---- ---- ---- 78.40 -.90 79.30 1620 ---- ---- ---- ---- 80.00 -.90 80.90 1625 ---- ---- ---- ---- 80.80 -.90 81.70 1630 ---- ---- ---- ---- 81.60 -1.00 82.60 1635 ---- ---- ---- ---- 82.50 -.90 83.40 1640 ---- ---- ---- ---- 83.30 -.90 84.20 1645 ---- ---- ---- ---- 84.20 -.90 85.10 1650 ---- ---- ---- ---- 85.00 -.90 85.90 1655 ---- ---- ---- ---- 85.90 -.90 86.80 1660 ---- ---- ---- ---- 86.70 -.90 87.60 1665 ---- ---- ---- ---- 87.60 -.90 88.50 1670 ---- ---- ---- ---- 88.50 -.90 89.40 1675 ---- ---- ---- ---- 89.40 -.90 90.30 1680 ---- ---- ---- ---- 90.30 -.90 91.20 1685 ---- ---- ---- ---- 91.20 -.90 92.10 1690 ---- ---- ---- ---- 92.10 -.90 93.00 1695 ---- ---- ---- ---- 93.00 -.90 93.90 1700 ---- ---- ---- ---- 93.90 -.90 94.80 1705 ---- ---- ---- ---- 94.90 -.80 95.70 1710 ---- ---- ---- ---- 95.80 -.90 96.70 1715 ---- ---- ---- ---- 96.70 -.90 97.60 1720 ---- ---- ---- ---- 97.70 -.80 98.50 1725 ---- ---- ---- ---- 98.60 -.90 99.50 1730 ---- ---- ---- ---- 99.60 -.80 100.40 1735 ---- ---- ---- ---- 100.60 -.80 101.40 1740 ---- ---- ---- ---- 101.60 -.80 102.40 1745 ---- ---- ---- ---- 102.50 -.90 103.40 1750 ---- ---- ---- ---- 103.50 -.80 104.30 1755 ---- ---- ---- ---- 104.50 -.80 105.30 1760 ---- ---- ---- ---- 105.50 -.80 106.30 1765 ---- ---- ---- ---- 106.60 -.70 107.30 1770 ---- ---- ---- ---- 107.60 -.80 108.40 1775 ---- ---- ---- ---- 108.60 -.80 109.40 1780 ---- ---- ---- ---- 109.70 -.70 110.40 1785 ---- ---- ---- ---- 110.70 -.80 111.50 1790 ---- ---- ---- ---- 111.80 -.70 112.50 1795 ---- ---- ---- ---- 112.90 -.70 113.60 1800 ---- ---- ---- ---- 114.00 -.70 114.70 1805 ---- ---- ---- ---- 115.10 -.70 115.80 1810 ---- ---- ---- ---- 116.20 -.70 116.90 1815 ---- ---- ---- ---- 117.30 -.70 118.00 1820 ---- ---- ---- ---- 118.50 -.70 119.20 1825 ---- ---- ---- ---- 119.70 -.60 120.30 1830 ---- ---- ---- ---- 120.80 -.70 121.50 1835 ---- ---- ---- ---- 122.00 -.70 122.70 1840 ---- ---- ---- ---- 123.30 -.60 123.90 1845 ---- ---- ---- ---- 124.50 -.60 125.10 1850 ---- ---- ---- ---- 125.70 -.70 126.40 1855 ---- ---- ---- ---- 127.00 -.60 127.60 1860 ---- ---- ---- ---- 128.30 -.60 128.90 1865 ---- ---- ---- ---- 129.60 -.60 130.20 1870 ---- ---- ---- ---- 131.00 -.50 131.50 1875 ---- ---- ---- ---- 132.30 -.60 132.90 1880 ---- ---- ---- ---- 133.70 -.50 134.20 1885 ---- ---- ---- ---- 135.10 -.50 135.60 1890 ---- ---- ---- ---- 136.50 -.50 137.00 1895 ---- ---- ---- ---- 138.00 -.50 138.50 1900 ---- ---- ---- ---- 139.50 -.40 139.90 1905 ---- ---- ---- ---- 141.00 -.40 141.40 1910 ---- ---- ---- ---- 142.50 -.40 142.90 1915 ---- ---- ---- ---- 144.00 -.50 144.50 1920 ---- ---- ---- ---- 145.60 -.40 146.00 1925 ---- ---- ---- ---- 147.20 -.40 147.60 1930 ---- ---- ---- ---- 148.90 -.40 149.30 1935 ---- ---- ---- ---- 150.60 -.30 150.90 1940 ---- ---- ---- ---- 152.30 -.30 152.60 1945 ---- ---- ---- ---- 154.00 -.30 154.30 1950 ---- ---- ---- ---- 155.80 -.30 156.10 1955 ---- ---- ---- ---- 157.60 -.30 157.90 1960 ---- ---- ---- ---- 159.40 -.30 159.70 1965 ---- ---- ---- ---- 161.30 -.30 161.60 1970 ---- ---- ---- ---- 163.20 -.20 163.40 1975 ---- ---- ---- ---- 165.20 -.10 165.30 1980 ---- ---- ---- ---- 167.10 -.20 167.30 1985 ---- ---- ---- ---- 169.10 -.20 169.30 1990 ---- ---- ---- ---- 171.20 -.10 171.30 1995 ---- ---- ---- ---- 173.20 -.10 173.30 2000 ---- ---- ---- ---- 175.30 -.10 175.40 2005 ---- ---- ---- ---- 177.40 -.10 177.50 2010 ---- ---- ---- ---- 179.60 UNCH 179.60 2015 ---- ---- ---- ---- 181.80 UNCH 181.80 2020 ---- ---- ---- ---- 184.00 +.10 183.90 2025 ---- ---- ---- ---- 186.20 +.10 186.10 2030 ---- ---- ---- ---- 188.50 +.10 188.40 2035 ---- ---- ---- ---- 190.70 +.10 190.60 2040 ---- ---- ---- ---- 193.10 +.20 192.90 2045 ---- ---- ---- ---- 195.40 +.10 195.30 2050 ---- ---- ---- ---- 197.80 +.20 197.60 2055 ---- ---- ---- ---- 200.20 +.20 200.00 2060 ---- ---- ---- ---- 202.60 +.20 202.40 2065 ---- ---- ---- ---- 205.00 +.20 204.80 2070 ---- ---- ---- ---- 207.50 +.30 207.20 2075 ---- ---- ---- ---- 210.00 +.30 209.70 2080 ---- ---- ---- ---- 212.60 +.40 212.20 2085 ---- ---- ---- ---- 215.10 +.40 214.70 2090 ---- ---- ---- ---- 217.70 +.40 217.30 2095 ---- ---- ---- ---- 220.30 +.40 219.90 2100 ---- ---- ---- ---- 223.00 +.50 222.50 2105 ---- ---- ---- ---- 225.60 +.50 225.10 2110 ---- ---- ---- ---- 228.30 +.50 227.80 2115 ---- ---- ---- ---- 231.10 +.60 230.50 2120 ---- ---- ---- ---- 233.80 +.60 233.20 2125 ---- ---- ---- ---- 236.60 +.60 236.00 2130 ---- ---- ---- ---- 239.40 +.60 238.80 2135 ---- ---- ---- ---- 242.30 +.70 241.60 2140 ---- ---- ---- ---- 245.10 +.70 244.40 2145 ---- ---- ---- ---- 248.00 +.70 247.30 2150 ---- ---- ---- ---- 251.00 +.80 250.20 2155 ---- ---- ---- ---- 253.90 +.80 253.10 2160 ---- ---- ---- ---- 256.90 +.80 256.10 2165 ---- ---- ---- ---- 260.00 +.90 259.10 2170 ---- ---- ---- ---- 263.00 +.90 262.10 2175 ---- ---- ---- ---- 266.10 +.90 265.20 2180 ---- ---- ---- ---- 269.20 +.90 268.30 2185 ---- ---- ---- ---- 272.40 +1.00 271.40 2190 ---- ---- ---- ---- 275.60 +1.10 274.50 2195 ---- ---- ---- ---- 278.80 +1.10 277.70 2200 ---- ---- ---- ---- 282.00 +1.10 280.90 2205 ---- ---- ---- ---- 285.30 +1.20 284.10 2210 ---- ---- ---- ---- 288.50 +1.10 287.40 2215 ---- ---- ---- ---- 291.90 +1.30 290.60 2220 ---- ---- ---- ---- 295.20 +1.30 293.90 2225 ---- ---- ---- ---- 298.50 +1.20 297.30 2230 ---- ---- ---- ---- 301.90 +1.30 300.60 2235 ---- ---- ---- ---- 305.30 +1.30 304.00 2240 ---- ---- ---- ---- 308.80 +1.40 307.40 2245 ---- ---- ---- ---- 312.20 +1.40 310.80 2250 ---- ---- ---- ---- 315.70 +1.50 314.20 2255 ---- ---- ---- ---- 319.20 +1.50 317.70 2260 ---- ---- ---- ---- 322.70 +1.50 321.20 2265 ---- ---- ---- ---- 326.20 +1.50 324.70 2270 ---- ---- ---- ---- 329.80 +1.60 328.20 2275 ---- ---- ---- ---- 333.40 +1.60 331.80 2280 ---- ---- ---- ---- 337.00 +1.70 335.30 2285 ---- ---- ---- ---- 340.60 +1.70 338.90 2290 ---- ---- ---- ---- 344.20 +1.70 342.50 2295 ---- ---- ---- ---- 347.90 +1.80 346.10 2300 ---- ---- ---- ---- 351.50 +1.80 349.70 2305 ---- ---- ---- ---- 355.20 +1.80 353.40 2310 ---- ---- ---- ---- 358.90 +1.90 357.00 2315 ---- ---- ---- ---- 362.60 +1.90 360.70 2320 ---- ---- ---- ---- 366.30 +1.90 364.40 2325 ---- ---- ---- ---- 370.10 +2.00 368.10 2330 ---- ---- ---- ---- 373.80 +2.00 371.80 2335 ---- ---- ---- ---- 377.60 +2.10 375.50 2340 ---- ---- ---- ---- 381.30 +2.00 379.30 2345 ---- ---- ---- ---- 385.10 +2.10 383.00 2350 ---- ---- ---- ---- 388.90 +2.10 386.80 2355 ---- ---- ---- ---- 392.70 +2.10 390.60 2360 ---- ---- ---- ---- 396.50 +2.20 394.30 2365 ---- ---- ---- ---- 400.40 +2.30 398.10 2370 ---- ---- ---- ---- 404.20 +2.30 401.90 2375 ---- ---- ---- ---- 408.10 +2.30 405.80 2380 ---- ---- ---- ---- 411.90 +2.30 409.60 2385 ---- ---- ---- ---- 415.80 +2.40 413.40 2390 ---- ---- ---- ---- 419.70 +2.40 417.30 2400 ---- ---- ---- ---- 427.40 +2.40 425.00 2410 ---- ---- ---- ---- 435.30 +2.60 432.70 2420 ---- ---- ---- ---- 443.10 +2.60 440.50 2425 ---- ---- ---- ---- 447.10 +2.70 444.40 2430 ---- ---- ---- ---- 451.00 +2.60 448.40 2440 ---- ---- ---- ---- 458.90 +2.70 456.20 2450 ---- ---- ---- ---- 466.90 +2.80 464.10 2460 ---- ---- ---- ---- 474.90 +2.80 472.10 2470 ---- ---- ---- ---- 482.90 +2.90 480.00 2475 ---- ---- ---- ---- 487.00 +3.00 484.00 2480 ---- ---- ---- ---- 491.00 +3.00 488.00 2500 ---- ---- ---- ---- 507.30 +3.20 504.10 2525 ---- ---- ---- ---- 527.70 +3.20 524.50 2550 ---- ---- ---- ---- 548.40 +3.40 545.00 2575 ---- ---- ---- ---- 569.20 +3.50 565.70 2600 ---- ---- ---- ---- 590.20 +3.70 586.50 2625 ---- ---- ---- ---- 611.40 +3.90 607.50 2650 ---- ---- ---- ---- 632.70 +4.00 628.70 2675 ---- ---- ---- ---- 654.20 +4.10 650.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 52.30 -1.00 53.30 1375 ---- ---- ---- ---- 55.30 -1.00 56.30 1400 ---- ---- ---- ---- 58.40 -1.00 59.40 1425 ---- ---- ---- ---- 61.60 -1.00 62.60 1450 ---- ---- ---- ---- 64.90 -1.00 65.90 1475 ---- ---- ---- ---- 68.30 -1.10 69.40 1500 ---- ---- ---- ---- 71.90 -1.00 72.90 1525 ---- ---- ---- ---- 75.60 -1.00 76.60 1550 ---- ---- ---- ---- 79.40 -1.00 80.40 1560 ---- ---- ---- ---- 80.90 -1.10 82.00 1570 ---- ---- ---- ---- 82.50 -1.10 83.60 1575 ---- ---- ---- ---- 83.30 -1.10 84.40 1580 ---- ---- ---- ---- 84.10 -1.10 85.20 1590 ---- ---- ---- ---- 85.70 -1.10 86.80 1600 ---- ---- ---- ---- 87.40 -1.00 88.40 1610 ---- ---- ---- ---- 89.00 -1.10 90.10 1620 ---- ---- ---- ---- 90.70 -1.10 91.80 1625 ---- ---- ---- ---- 91.60 -1.00 92.60 1630 ---- ---- ---- ---- 92.40 -1.10 93.50 1640 ---- ---- ---- ---- 94.20 -1.00 95.20 1650 ---- ---- ---- ---- 95.90 -1.10 97.00 1655 ---- ---- ---- ---- 96.80 -1.10 97.90 1660 ---- ---- ---- ---- 97.70 -1.00 98.70 1665 ---- ---- ---- ---- 98.60 -1.00 99.60 1670 ---- ---- ---- ---- 99.50 -1.00 100.50 1675 ---- ---- ---- ---- 100.40 -1.10 101.50 1680 ---- ---- ---- ---- 101.40 -1.00 102.40 1685 ---- ---- ---- ---- 102.30 -1.00 103.30 1690 ---- ---- ---- ---- 103.20 -1.00 104.20 1695 ---- ---- ---- ---- 104.10 -1.00 105.10 1700 ---- ---- ---- ---- 105.10 -1.00 106.10 1705 ---- ---- ---- ---- 106.00 -1.00 107.00 1710 ---- ---- ---- ---- 107.00 -1.00 108.00 1715 ---- ---- ---- ---- 108.00 -.90 108.90 1720 ---- ---- ---- ---- 108.90 -1.00 109.90 1725 ---- ---- ---- ---- 109.90 -1.00 110.90 1730 ---- ---- ---- ---- 110.90 -.90 111.80 1735 ---- ---- ---- ---- 111.90 -.90 112.80 1740 ---- ---- ---- ---- 112.90 -.90 113.80 1745 ---- ---- ---- ---- 113.90 -.90 114.80 1750 ---- ---- ---- ---- 114.90 -.90 115.80 1755 ---- ---- ---- ---- 115.90 -.90 116.80 1760 ---- ---- ---- ---- 116.90 -.90 117.80 1765 ---- ---- ---- ---- 117.90 -1.00 118.90 1770 ---- ---- ---- ---- 119.00 -.90 119.90 1775 ---- ---- ---- ---- 120.00 -.90 120.90 1780 ---- ---- ---- ---- 121.10 -.90 122.00 1785 ---- ---- ---- ---- 122.10 -.90 123.00 1790 ---- ---- ---- ---- 123.20 -.90 124.10 1795 ---- ---- ---- ---- 124.30 -.90 125.20 1800 ---- ---- ---- ---- 125.40 -.90 126.30 1805 ---- ---- ---- ---- 126.50 -.90 127.40 1810 ---- ---- ---- ---- 127.60 -.90 128.50 1815 ---- ---- ---- ---- 128.70 -.90 129.60 1820 ---- ---- ---- ---- 129.90 -.80 130.70 1825 ---- ---- ---- ---- 131.00 -.90 131.90 1830 ---- ---- ---- ---- 132.20 -.80 133.00 1835 ---- ---- ---- ---- 133.40 -.80 134.20 1840 ---- ---- ---- ---- 134.60 -.80 135.40 1845 ---- ---- ---- ---- 135.80 -.80 136.60 1850 ---- ---- ---- ---- 137.10 -.80 137.90 1855 ---- ---- ---- ---- 138.30 -.80 139.10 1860 ---- ---- ---- ---- 139.60 -.80 140.40 1865 ---- ---- ---- ---- 140.90 -.70 141.60 1870 ---- ---- ---- ---- 142.20 -.80 143.00 1875 ---- ---- ---- ---- 143.60 -.70 144.30 1880 ---- ---- ---- ---- 144.90 -.70 145.60 1885 ---- ---- ---- ---- 146.30 -.70 147.00 1890 ---- ---- ---- ---- 147.70 -.70 148.40 1895 ---- ---- ---- ---- 149.10 -.70 149.80 1900 ---- ---- ---- ---- 150.60 -.60 151.20 1905 ---- ---- ---- ---- 152.10 -.60 152.70 1910 ---- ---- ---- ---- 153.60 -.60 154.20 1915 ---- ---- ---- ---- 155.10 -.60 155.70 1920 ---- ---- ---- ---- 156.60 -.60 157.20 1925 ---- ---- ---- ---- 158.20 -.60 158.80 1930 ---- ---- ---- ---- 159.80 -.60 160.40 1935 ---- ---- ---- ---- 161.50 -.50 162.00 1940 ---- ---- ---- ---- 163.10 -.60 163.70 1945 ---- ---- ---- ---- 164.90 -.50 165.40 1950 ---- ---- ---- ---- 166.60 -.50 167.10 1955 ---- ---- ---- ---- 168.40 -.40 168.80 1960 ---- ---- ---- ---- 170.20 -.40 170.60 1965 ---- ---- ---- ---- 172.00 -.40 172.40 1970 ---- ---- ---- ---- 173.90 -.40 174.30 1975 ---- ---- ---- ---- 175.80 -.30 176.10 1980 ---- ---- ---- ---- 177.70 -.40 178.10 1985 ---- ---- ---- ---- 179.70 -.30 180.00 1990 ---- ---- ---- ---- 181.70 -.30 182.00 1995 ---- ---- ---- ---- 183.70 -.30 184.00 2000 ---- ---- ---- ---- 185.70 -.30 186.00 2005 ---- ---- ---- ---- 187.80 -.30 188.10 2010 ---- ---- ---- ---- 190.00 -.20 190.20 2015 ---- ---- ---- ---- 192.10 -.20 192.30 2020 ---- ---- ---- ---- 194.30 -.20 194.50 2025 ---- ---- ---- ---- 196.50 -.20 196.70 2030 ---- ---- ---- ---- 198.70 -.20 198.90 2035 ---- ---- ---- ---- 201.00 -.10 201.10 2040 ---- ---- ---- ---- 203.30 -.10 203.40 2045 ---- ---- ---- ---- 205.60 -.10 205.70 2050 ---- ---- ---- ---- 208.00 UNCH 208.00 2055 ---- ---- ---- ---- 210.30 UNCH 210.30 2060 ---- ---- ---- ---- 212.70 UNCH 212.70 2065 ---- ---- ---- ---- 215.10 UNCH 215.10 2070 ---- ---- ---- ---- 217.60 +.10 217.50 2075 ---- ---- ---- ---- 220.10 +.10 220.00 2080 ---- ---- ---- ---- 222.60 +.10 222.50 2085 ---- ---- ---- ---- 225.10 +.10 225.00 2090 ---- ---- ---- ---- 227.70 +.20 227.50 2095 ---- ---- ---- ---- 230.30 +.30 230.00 2100 ---- ---- ---- ---- 232.90 +.30 232.60 2105 ---- ---- ---- ---- 235.50 +.30 235.20 2110 ---- ---- ---- ---- 238.20 +.30 237.90 2115 ---- ---- ---- ---- 240.90 +.30 240.60 2120 ---- ---- ---- ---- 243.60 +.30 243.30 2125 ---- ---- ---- ---- 246.40 +.40 246.00 2130 ---- ---- ---- ---- 249.10 +.40 248.70 2135 ---- ---- ---- ---- 252.00 +.50 251.50 2140 ---- ---- ---- ---- 254.80 +.50 254.30 2145 ---- ---- ---- ---- 257.70 +.50 257.20 2150 ---- ---- ---- ---- 260.60 +.60 260.00 2155 ---- ---- ---- ---- 263.50 +.60 262.90 2160 ---- ---- ---- ---- 266.50 +.60 265.90 2165 ---- ---- ---- ---- 269.50 +.70 268.80 2170 ---- ---- ---- ---- 272.50 +.70 271.80 2175 ---- ---- ---- ---- 275.50 +.60 274.90 2180 ---- ---- ---- ---- 278.60 +.70 277.90 2185 ---- ---- ---- ---- 281.70 +.70 281.00 2190 ---- ---- ---- ---- 284.90 +.80 284.10 2195 ---- ---- ---- ---- 288.10 +.80 287.30 2200 ---- ---- ---- ---- 291.30 +.90 290.40 2205 ---- ---- ---- ---- 294.50 +.90 293.60 2210 ---- ---- ---- ---- 297.80 +1.00 296.80 2215 ---- ---- ---- ---- 301.00 +.90 300.10 2220 ---- ---- ---- ---- 304.40 +1.00 303.40 2225 ---- ---- ---- ---- 307.70 +1.00 306.70 2230 ---- ---- ---- ---- 311.00 +1.00 310.00 2235 ---- ---- ---- ---- 314.40 +1.00 313.40 2240 ---- ---- ---- ---- 317.80 +1.10 316.70 2245 ---- ---- ---- ---- 321.30 +1.20 320.10 2250 ---- ---- ---- ---- 324.70 +1.10 323.60 2255 ---- ---- ---- ---- 328.20 +1.20 327.00 2260 ---- ---- ---- ---- 331.70 +1.20 330.50 2265 ---- ---- ---- ---- 335.20 +1.20 334.00 2270 ---- ---- ---- ---- 338.80 +1.30 337.50 2275 ---- ---- ---- ---- 342.30 +1.30 341.00 2280 ---- ---- ---- ---- 345.90 +1.30 344.60 2285 ---- ---- ---- ---- 349.50 +1.40 348.10 2290 ---- ---- ---- ---- 353.10 +1.40 351.70 2295 ---- ---- ---- ---- 356.80 +1.50 355.30 2300 ---- ---- ---- ---- 360.40 +1.50 358.90 2305 ---- ---- ---- ---- 364.10 +1.50 362.60 2310 ---- ---- ---- ---- 367.80 +1.60 366.20 2315 ---- ---- ---- ---- 371.50 +1.60 369.90 2320 ---- ---- ---- ---- 375.20 +1.60 373.60 2325 ---- ---- ---- ---- 378.90 +1.60 377.30 2330 ---- ---- ---- ---- 382.70 +1.70 381.00 2335 ---- ---- ---- ---- 386.40 +1.70 384.70 2340 ---- ---- ---- ---- 390.20 +1.70 388.50 2345 ---- ---- ---- ---- 394.00 +1.80 392.20 2350 ---- ---- ---- ---- 397.80 +1.80 396.00 2355 ---- ---- ---- ---- 401.60 +1.80 399.80 2360 ---- ---- ---- ---- 405.40 +1.90 403.50 2365 ---- ---- ---- ---- 409.20 +1.90 407.30 2370 ---- ---- ---- ---- 413.10 +2.00 411.10 2375 ---- ---- ---- ---- 416.90 +2.00 414.90 2380 ---- ---- ---- ---- 420.80 +2.00 418.80 2385 ---- ---- ---- ---- 424.60 +2.00 422.60 2390 ---- ---- ---- ---- 428.50 +2.10 426.40 2395 ---- ---- ---- ---- 432.40 +2.10 430.30 2400 ---- ---- ---- ---- 436.30 +2.10 434.20 2410 ---- ---- ---- ---- 444.10 +2.20 441.90 2420 ---- ---- ---- ---- 452.00 +2.30 449.70 2425 ---- ---- ---- ---- 455.90 +2.30 453.60 2430 ---- ---- ---- ---- 459.80 +2.30 457.50 2440 ---- ---- ---- ---- 467.80 +2.40 465.40 2450 ---- ---- ---- ---- 475.70 +2.40 473.30 2460 ---- ---- ---- ---- 483.70 +2.50 481.20 2470 ---- ---- ---- ---- 491.70 +2.50 489.20 2475 ---- ---- ---- ---- 495.80 +2.60 493.20 2480 ---- ---- ---- ---- 499.80 +2.60 497.20 2490 ---- ---- ---- ---- 507.90 +2.70 505.20 2500 ---- ---- ---- ---- 516.00 +2.70 513.30 2525 ---- ---- ---- ---- 536.40 +2.90 533.50 2550 ---- ---- ---- ---- 557.10 +3.10 554.00 2575 ---- ---- ---- ---- 577.90 +3.20 574.70 2600 ---- ---- ---- ---- 598.80 +3.30 595.50 2625 ---- ---- ---- ---- 620.00 +3.50 616.50 2650 ---- ---- ---- ---- 641.20 +3.60 637.60 2675 ---- ---- ---- ---- 662.70 +3.80 658.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 63.50 -1.10 64.60 1400 ---- ---- ---- ---- 66.80 -1.10 67.90 1425 ---- ---- ---- ---- 70.20 -1.10 71.30 1450 ---- ---- ---- ---- 73.60 -1.20 74.80 1475 ---- ---- ---- ---- 77.20 -1.20 78.40 1500 ---- ---- ---- ---- 80.90 -1.20 82.10 1525 ---- ---- ---- ---- 84.70 -1.20 85.90 1550 ---- ---- ---- ---- 88.70 -1.10 89.80 1570 ---- ---- ---- ---- 91.90 -1.20 93.10 1575 ---- ---- ---- ---- 92.70 -1.20 93.90 1580 ---- ---- ---- ---- 93.50 -1.20 94.70 1590 ---- ---- ---- ---- 95.20 -1.20 96.40 1600 ---- ---- ---- ---- 96.90 -1.10 98.00 1610 ---- ---- ---- ---- 98.60 -1.10 99.70 1620 ---- ---- ---- ---- 100.30 -1.20 101.50 1625 ---- ---- ---- ---- 101.10 -1.20 102.30 1630 ---- ---- ---- ---- 102.00 -1.20 103.20 1640 ---- ---- ---- ---- 103.80 -1.20 105.00 1650 ---- ---- ---- ---- 105.60 -1.10 106.70 1660 ---- ---- ---- ---- 107.40 -1.10 108.50 1670 ---- ---- ---- ---- 109.20 -1.20 110.40 1675 ---- ---- ---- ---- 110.10 -1.20 111.30 1680 ---- ---- ---- ---- 111.00 -1.20 112.20 1685 ---- ---- ---- ---- 112.00 -1.10 113.10 1690 ---- ---- ---- ---- 112.90 -1.20 114.10 1695 ---- ---- ---- ---- 113.90 -1.10 115.00 1700 ---- ---- ---- ---- 114.80 -1.10 115.90 1705 ---- ---- ---- ---- 115.80 -1.10 116.90 1710 ---- ---- ---- ---- 116.70 -1.20 117.90 1715 ---- ---- ---- ---- 117.70 -1.10 118.80 1720 ---- ---- ---- ---- 118.70 -1.10 119.80 1725 ---- ---- ---- ---- 119.60 -1.20 120.80 1730 ---- ---- ---- ---- 120.60 -1.10 121.70 1735 ---- ---- ---- ---- 121.60 -1.10 122.70 1740 ---- ---- ---- ---- 122.60 -1.10 123.70 1745 ---- ---- ---- ---- 123.60 -1.10 124.70 1750 ---- ---- ---- ---- 124.60 -1.10 125.70 1755 ---- ---- ---- ---- 125.60 -1.10 126.70 1760 ---- ---- ---- ---- 126.60 -1.10 127.70 1765 ---- ---- ---- ---- 127.70 -1.10 128.80 1770 ---- ---- ---- ---- 128.70 -1.10 129.80 1775 ---- ---- ---- ---- 129.70 -1.10 130.80 1780 ---- ---- ---- ---- 130.80 -1.00 131.80 1785 ---- ---- ---- ---- 131.80 -1.10 132.90 1790 ---- ---- ---- ---- 132.90 -1.00 133.90 1795 ---- ---- ---- ---- 134.00 -1.00 135.00 1800 ---- ---- ---- ---- 135.00 -1.10 136.10 1805 ---- ---- ---- ---- 136.10 -1.10 137.20 1810 ---- ---- ---- ---- 137.20 -1.00 138.20 1815 ---- ---- ---- ---- 138.30 -1.00 139.30 1820 ---- ---- ---- ---- 139.50 -1.00 140.50 1825 ---- ---- ---- ---- 140.60 -1.00 141.60 1830 ---- ---- ---- ---- 141.70 -1.00 142.70 1835 ---- ---- ---- ---- 142.90 -1.00 143.90 1840 ---- ---- ---- ---- 144.10 -.90 145.00 1845 ---- ---- ---- ---- 145.20 -1.00 146.20 1850 ---- ---- ---- ---- 146.40 -1.00 147.40 1855 ---- ---- ---- ---- 147.70 -.90 148.60 1860 ---- ---- ---- ---- 148.90 -.90 149.80 1865 ---- ---- ---- ---- 150.10 -1.00 151.10 1870 ---- ---- ---- ---- 151.40 -.90 152.30 1875 ---- ---- ---- ---- 152.70 -.90 153.60 1880 ---- ---- ---- ---- 154.00 -.90 154.90 1885 ---- ---- ---- ---- 155.30 -.90 156.20 1890 ---- ---- ---- ---- 156.70 -.80 157.50 1895 ---- ---- ---- ---- 158.00 -.90 158.90 1900 ---- ---- ---- ---- 159.40 -.90 160.30 1905 ---- ---- ---- ---- 160.90 -.80 161.70 1910 ---- ---- ---- ---- 162.30 -.80 163.10 1915 ---- ---- ---- ---- 163.80 -.80 164.60 1920 ---- ---- ---- ---- 165.20 -.80 166.00 1925 ---- ---- ---- ---- 166.80 -.70 167.50 1930 ---- ---- ---- ---- 168.30 -.80 169.10 1935 ---- ---- ---- ---- 169.90 -.70 170.60 1940 ---- ---- ---- ---- 171.50 -.70 172.20 1945 ---- ---- ---- ---- 173.10 -.70 173.80 1950 ---- ---- ---- ---- 174.70 -.70 175.40 1955 ---- ---- ---- ---- 176.40 -.70 177.10 1960 ---- ---- ---- ---- 178.10 -.70 178.80 1965 ---- ---- ---- ---- 179.90 -.60 180.50 1970 ---- ---- ---- ---- 181.70 -.60 182.30 1975 ---- ---- ---- ---- 183.50 -.60 184.10 1980 ---- ---- ---- ---- 185.30 -.60 185.90 1985 ---- ---- ---- ---- 187.20 -.60 187.80 1990 ---- ---- ---- ---- 189.10 -.60 189.70 1995 ---- ---- ---- ---- 191.10 -.50 191.60 2000 ---- ---- ---- ---- 193.10 -.50 193.60 2005 ---- ---- ---- ---- 195.10 -.50 195.60 2010 ---- ---- ---- ---- 197.10 -.50 197.60 2015 ---- ---- ---- ---- 199.20 -.50 199.70 2020 ---- ---- ---- ---- 201.30 -.50 201.80 2025 ---- ---- ---- ---- 203.50 -.40 203.90 2030 ---- ---- ---- ---- 205.60 -.40 206.00 2035 ---- ---- ---- ---- 207.80 -.40 208.20 2040 ---- ---- ---- ---- 210.10 -.30 210.40 2045 ---- ---- ---- ---- 212.30 -.30 212.60 2050 ---- ---- ---- ---- 214.60 -.30 214.90 2055 ---- ---- ---- ---- 216.90 -.30 217.20 2060 ---- ---- ---- ---- 219.20 -.30 219.50 2065 ---- ---- ---- ---- 221.60 -.20 221.80 2070 ---- ---- ---- ---- 224.00 -.20 224.20 2075 ---- ---- ---- ---- 226.40 -.20 226.60 2080 ---- ---- ---- ---- 228.90 -.10 229.00 2085 ---- ---- ---- ---- 231.30 -.20 231.50 2090 ---- ---- ---- ---- 233.80 -.10 233.90 2095 ---- ---- ---- ---- 236.30 -.10 236.40 2100 ---- ---- ---- ---- 238.90 UNCH 238.90 2105 ---- ---- ---- ---- 241.50 UNCH 241.50 2110 ---- ---- ---- ---- 244.10 UNCH 244.10 2115 ---- ---- ---- ---- 246.70 UNCH 246.70 2120 ---- ---- ---- ---- 249.40 +.10 249.30 2125 ---- ---- ---- ---- 252.00 UNCH 252.00 2130 ---- ---- ---- ---- 254.80 +.20 254.60 2135 ---- ---- ---- ---- 257.50 +.10 257.40 2140 ---- ---- ---- ---- 260.30 +.20 260.10 2145 ---- ---- ---- ---- 263.10 +.20 262.90 2150 ---- ---- ---- ---- 265.90 +.20 265.70 2155 ---- ---- ---- ---- 268.80 +.30 268.50 2160 ---- ---- ---- ---- 271.60 +.20 271.40 2165 ---- ---- ---- ---- 274.60 +.30 274.30 2170 ---- ---- ---- ---- 277.50 +.30 277.20 2175 ---- ---- ---- ---- 280.50 +.40 280.10 2180 ---- ---- ---- ---- 283.50 +.40 283.10 2185 ---- ---- ---- ---- 286.60 +.50 286.10 2190 ---- ---- ---- ---- 289.60 +.40 289.20 2195 ---- ---- ---- ---- 292.70 +.50 292.20 2200 ---- ---- ---- ---- 295.90 +.60 295.30 2205 ---- ---- ---- ---- 299.00 +.50 298.50 2210 ---- ---- ---- ---- 302.20 +.60 301.60 2215 ---- ---- ---- ---- 305.40 +.60 304.80 2220 ---- ---- ---- ---- 308.70 +.60 308.10 2225 ---- ---- ---- ---- 312.00 +.70 311.30 2230 ---- ---- ---- ---- 315.30 +.70 314.60 2235 ---- ---- ---- ---- 318.60 +.70 317.90 2240 ---- ---- ---- ---- 322.00 +.80 321.20 2245 ---- ---- ---- ---- 325.30 +.70 324.60 2250 ---- ---- ---- ---- 328.80 +.90 327.90 2255 ---- ---- ---- ---- 332.20 +.90 331.30 2260 ---- ---- ---- ---- 335.60 +.90 334.70 2265 ---- ---- ---- ---- 339.10 +.90 338.20 2270 ---- ---- ---- ---- 342.60 +.90 341.70 2275 ---- ---- ---- ---- 346.10 +.90 345.20 2280 ---- ---- ---- ---- 349.70 +1.00 348.70 2285 ---- ---- ---- ---- 353.20 +1.00 352.20 2290 ---- ---- ---- ---- 356.80 +1.10 355.70 2295 ---- ---- ---- ---- 360.40 +1.10 359.30 2300 ---- ---- ---- ---- 364.00 +1.10 362.90 2305 ---- ---- ---- ---- 367.70 +1.20 366.50 2310 ---- ---- ---- ---- 371.30 +1.20 370.10 2315 ---- ---- ---- ---- 375.00 +1.20 373.80 2320 ---- ---- ---- ---- 378.70 +1.30 377.40 2325 ---- ---- ---- ---- 382.40 +1.30 381.10 2330 ---- ---- ---- ---- 386.10 +1.30 384.80 2335 ---- ---- ---- ---- 389.90 +1.40 388.50 2340 ---- ---- ---- ---- 393.60 +1.40 392.20 2345 ---- ---- ---- ---- 397.40 +1.40 396.00 2350 ---- ---- ---- ---- 401.20 +1.50 399.70 2355 ---- ---- ---- ---- 404.90 +1.40 403.50 2360 ---- ---- ---- ---- 408.70 +1.50 407.20 2365 ---- ---- ---- ---- 412.60 +1.60 411.00 2370 ---- ---- ---- ---- 416.40 +1.60 414.80 2375 ---- ---- ---- ---- 420.20 +1.60 418.60 2380 ---- ---- ---- ---- 424.10 +1.70 422.40 2385 ---- ---- ---- ---- 427.90 +1.70 426.20 2390 ---- ---- ---- ---- 431.80 +1.70 430.10 2395 ---- ---- ---- ---- 435.60 +1.70 433.90 2400 ---- ---- ---- ---- 439.50 +1.80 437.70 2405 ---- ---- ---- ---- 443.40 +1.80 441.60 2410 ---- ---- ---- ---- 447.30 +1.80 445.50 2415 ---- ---- ---- ---- 451.20 +1.90 449.30 2420 ---- ---- ---- ---- 455.10 +1.90 453.20 2425 ---- ---- ---- ---- 459.00 +1.90 457.10 2430 ---- ---- ---- ---- 463.00 +2.00 461.00 2440 ---- ---- ---- ---- 470.90 +2.00 468.90 2450 ---- ---- ---- ---- 478.80 +2.10 476.70 2460 ---- ---- ---- ---- 486.80 +2.20 484.60 2470 ---- ---- ---- ---- 494.80 +2.20 492.60 2475 ---- ---- ---- ---- 498.80 +2.30 496.50 2480 ---- ---- ---- ---- 502.80 +2.30 500.50 2490 ---- ---- ---- ---- 510.80 +2.30 508.50 2500 ---- ---- ---- ---- 518.90 +2.30 516.60 2510 ---- ---- ---- ---- 527.10 +2.50 524.60 2525 ---- ---- ---- ---- 539.30 +2.50 536.80 2550 ---- ---- ---- ---- 559.80 +2.60 557.20 2575 ---- ---- ---- ---- 580.60 +2.80 577.80 2600 ---- ---- ---- ---- 601.50 +3.00 598.50 2625 ---- ---- ---- ---- 622.50 +3.10 619.40 2650 ---- ---- ---- ---- 643.70 +3.20 640.50 2675 ---- ---- ---- ---- 665.10 +3.40 661.70 2700 ---- ---- ---- ---- 686.60 +3.50 683.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 75.60 -1.20 76.80 1425 ---- ---- ---- ---- 79.10 -1.30 80.40 1450 ---- ---- ---- ---- 82.80 -1.20 84.00 1475 ---- ---- ---- ---- 86.50 -1.30 87.80 1500 ---- ---- ---- ---- 90.30 -1.30 91.60 1525 ---- ---- ---- ---- 94.30 -1.30 95.60 1550 ---- ---- ---- ---- 98.30 -1.30 99.60 1575 ---- ---- ---- ---- 102.50 -1.30 103.80 1580 ---- ---- ---- ---- 103.30 -1.30 104.60 1590 ---- ---- ---- ---- 105.00 -1.30 106.30 1600 ---- ---- ---- ---- 106.80 -1.30 108.10 1610 ---- ---- ---- ---- 108.50 -1.30 109.80 1620 ---- ---- ---- ---- 110.30 -1.30 111.60 1625 ---- ---- ---- ---- 111.10 -1.30 112.40 1630 ---- ---- ---- ---- 112.00 -1.30 113.30 1640 ---- ---- ---- ---- 113.80 -1.30 115.10 1650 ---- ---- ---- ---- 115.70 -1.20 116.90 1660 ---- ---- ---- ---- 117.50 -1.30 118.80 1670 ---- ---- ---- ---- 119.30 -1.30 120.60 1675 ---- ---- ---- ---- 120.30 -1.30 121.60 1680 ---- ---- ---- ---- 121.20 -1.30 122.50 1685 ---- ---- ---- ---- 122.20 -1.20 123.40 1690 ---- ---- ---- ---- 123.10 -1.30 124.40 1695 ---- ---- ---- ---- 124.10 -1.20 125.30 1700 ---- ---- ---- ---- 125.00 -1.30 126.30 1705 ---- ---- ---- ---- 126.00 -1.30 127.30 1710 ---- ---- ---- ---- 127.00 -1.20 128.20 1715 ---- ---- ---- ---- 127.90 -1.30 129.20 1720 ---- ---- ---- ---- 128.90 -1.30 130.20 1725 ---- ---- ---- ---- 129.90 -1.30 131.20 1730 ---- ---- ---- ---- 130.90 -1.30 132.20 1735 ---- ---- ---- ---- 131.90 -1.20 133.10 1740 ---- ---- ---- ---- 132.90 -1.20 134.10 1745 ---- ---- ---- ---- 133.90 -1.30 135.20 1750 ---- ---- ---- ---- 134.90 -1.30 136.20 1755 ---- ---- ---- ---- 136.00 -1.20 137.20 1760 ---- ---- ---- ---- 137.00 -1.20 138.20 1765 ---- ---- ---- ---- 138.00 -1.20 139.20 1770 ---- ---- ---- ---- 139.00 -1.30 140.30 1775 ---- ---- ---- ---- 140.10 -1.20 141.30 1780 ---- ---- ---- ---- 141.10 -1.20 142.30 1785 ---- ---- ---- ---- 142.20 -1.20 143.40 1790 ---- ---- ---- ---- 143.20 -1.20 144.40 1795 ---- ---- ---- ---- 144.30 -1.20 145.50 1800 ---- ---- ---- ---- 145.40 -1.20 146.60 1805 ---- ---- ---- ---- 146.50 -1.10 147.60 1810 ---- ---- ---- ---- 147.60 -1.10 148.70 1815 ---- ---- ---- ---- 148.70 -1.10 149.80 1820 ---- ---- ---- ---- 149.80 -1.10 150.90 1825 ---- ---- ---- ---- 150.90 -1.10 152.00 1830 ---- ---- ---- ---- 152.00 -1.20 153.20 1835 ---- ---- ---- ---- 153.20 -1.10 154.30 1840 ---- ---- ---- ---- 154.30 -1.10 155.40 1845 ---- ---- ---- ---- 155.50 -1.10 156.60 1850 ---- ---- ---- ---- 156.70 -1.10 157.80 1855 ---- ---- ---- ---- 157.90 -1.10 159.00 1860 ---- ---- ---- ---- 159.10 -1.10 160.20 1865 ---- ---- ---- ---- 160.30 -1.10 161.40 1870 ---- ---- ---- ---- 161.60 -1.00 162.60 1875 ---- ---- ---- ---- 162.80 -1.10 163.90 1880 ---- ---- ---- ---- 164.10 -1.00 165.10 1885 ---- ---- ---- ---- 165.40 -1.00 166.40 1890 ---- ---- ---- ---- 166.70 -1.00 167.70 1895 ---- ---- ---- ---- 168.10 -1.00 169.10 1900 ---- ---- ---- ---- 169.40 -1.00 170.40 1905 ---- ---- ---- ---- 170.80 -1.00 171.80 1910 ---- ---- ---- ---- 172.20 -1.00 173.20 1915 ---- ---- ---- ---- 173.60 -1.00 174.60 1920 ---- ---- ---- ---- 175.10 -.90 176.00 1925 ---- ---- ---- ---- 176.50 -1.00 177.50 1930 ---- ---- ---- ---- 178.00 -1.00 179.00 1935 ---- ---- ---- ---- 179.60 -.90 180.50 1940 ---- ---- ---- ---- 181.10 -.90 182.00 1945 ---- ---- ---- ---- 182.70 -.90 183.60 1950 ---- ---- ---- ---- 184.30 -.90 185.20 1955 ---- ---- ---- ---- 186.00 -.80 186.80 1960 ---- ---- ---- ---- 187.60 -.90 188.50 1965 ---- ---- ---- ---- 189.30 -.80 190.10 1970 ---- ---- ---- ---- 191.10 -.80 191.90 1975 ---- ---- ---- ---- 192.80 -.80 193.60 1980 ---- ---- ---- ---- 194.60 -.80 195.40 1985 ---- ---- ---- ---- 196.50 -.70 197.20 1990 ---- ---- ---- ---- 198.30 -.80 199.10 1995 ---- ---- ---- ---- 200.20 -.80 201.00 2000 ---- ---- ---- ---- 202.20 -.70 202.90 2005 ---- ---- ---- ---- 204.10 -.70 204.80 2010 ---- ---- ---- ---- 206.10 -.70 206.80 2015 ---- ---- ---- ---- 208.20 -.60 208.80 2020 ---- ---- ---- ---- 210.20 -.70 210.90 2025 ---- ---- ---- ---- 212.30 -.60 212.90 2030 ---- ---- ---- ---- 214.50 -.50 215.00 2035 ---- ---- ---- ---- 216.60 -.60 217.20 2040 ---- ---- ---- ---- 218.80 -.60 219.40 2045 ---- ---- ---- ---- 221.00 -.60 221.60 2050 ---- ---- ---- ---- 223.30 -.50 223.80 2055 ---- ---- ---- ---- 225.60 -.40 226.00 2060 ---- ---- ---- ---- 227.90 -.40 228.30 2065 ---- ---- ---- ---- 230.20 -.40 230.60 2070 ---- ---- ---- ---- 232.60 -.40 233.00 2075 ---- ---- ---- ---- 234.90 -.40 235.30 2080 ---- ---- ---- ---- 237.40 -.30 237.70 2085 ---- ---- ---- ---- 239.80 -.30 240.10 2090 ---- ---- ---- ---- 242.30 -.30 242.60 2095 ---- ---- ---- ---- 244.70 -.30 245.00 2100 ---- ---- ---- ---- 247.30 -.20 247.50 2105 ---- ---- ---- ---- 249.80 -.20 250.00 2110 ---- ---- ---- ---- 252.40 -.20 252.60 2115 ---- ---- ---- ---- 255.00 -.10 255.10 2120 ---- ---- ---- ---- 257.60 -.10 257.70 2125 ---- ---- ---- ---- 260.20 -.20 260.40 2130 ---- ---- ---- ---- 262.90 -.10 263.00 2135 ---- ---- ---- ---- 265.60 -.10 265.70 2140 ---- ---- ---- ---- 268.40 UNCH 268.40 2145 ---- ---- ---- ---- 271.10 UNCH 271.10 2150 ---- ---- ---- ---- 273.90 UNCH 273.90 2155 ---- ---- ---- ---- 276.70 UNCH 276.70 2160 ---- ---- ---- ---- 279.60 +.10 279.50 2165 ---- ---- ---- ---- 282.50 +.10 282.40 2170 ---- ---- ---- ---- 285.40 +.10 285.30 2175 ---- ---- ---- ---- 288.30 +.10 288.20 2180 ---- ---- ---- ---- 291.30 +.20 291.10 2185 ---- ---- ---- ---- 294.30 +.20 294.10 2190 ---- ---- ---- ---- 297.30 +.20 297.10 2195 ---- ---- ---- ---- 300.40 +.30 300.10 2200 ---- ---- ---- ---- 303.50 +.30 303.20 2205 ---- ---- ---- ---- 306.60 +.30 306.30 2210 ---- ---- ---- ---- 309.80 +.40 309.40 2215 ---- ---- ---- ---- 313.00 +.40 312.60 2220 ---- ---- ---- ---- 316.20 +.40 315.80 2225 ---- ---- ---- ---- 319.40 +.40 319.00 2230 ---- ---- ---- ---- 322.70 +.50 322.20 2235 ---- ---- ---- ---- 326.00 +.50 325.50 2240 ---- ---- ---- ---- 329.30 +.50 328.80 2245 ---- ---- ---- ---- 332.70 +.60 332.10 2250 ---- ---- ---- ---- 336.10 +.60 335.50 2255 ---- ---- ---- ---- 339.50 +.60 338.90 2260 ---- ---- ---- ---- 342.90 +.60 342.30 2265 ---- ---- ---- ---- 346.30 +.60 345.70 2270 ---- ---- ---- ---- 349.80 +.70 349.10 2275 ---- ---- ---- ---- 353.30 +.70 352.60 2280 ---- ---- ---- ---- 356.90 +.80 356.10 2285 ---- ---- ---- ---- 360.40 +.80 359.60 2290 ---- ---- ---- ---- 364.00 +.90 363.10 2295 ---- ---- ---- ---- 367.60 +.90 366.70 2300 ---- ---- ---- ---- 371.20 +.90 370.30 2305 ---- ---- ---- ---- 374.80 +.90 373.90 2310 ---- ---- ---- ---- 378.40 +.90 377.50 2315 ---- ---- ---- ---- 382.10 +1.00 381.10 2320 ---- ---- ---- ---- 385.80 +1.00 384.80 2325 ---- ---- ---- ---- 389.50 +1.10 388.40 2330 ---- ---- ---- ---- 393.20 +1.10 392.10 2335 ---- ---- ---- ---- 396.90 +1.10 395.80 2340 ---- ---- ---- ---- 400.70 +1.20 399.50 2345 ---- ---- ---- ---- 404.40 +1.10 403.30 2350 ---- ---- ---- ---- 408.20 +1.20 407.00 2355 ---- ---- ---- ---- 412.00 +1.20 410.80 2360 ---- ---- ---- ---- 415.80 +1.30 414.50 2365 ---- ---- ---- ---- 419.60 +1.30 418.30 2370 ---- ---- ---- ---- 423.40 +1.30 422.10 2375 ---- ---- ---- ---- 427.20 +1.30 425.90 2380 ---- ---- ---- ---- 431.10 +1.40 429.70 2385 ---- ---- ---- ---- 434.90 +1.40 433.50 2390 ---- ---- ---- ---- 438.80 +1.40 437.40 2395 ---- ---- ---- ---- 442.70 +1.50 441.20 2400 ---- ---- ---- ---- 446.50 +1.40 445.10 2405 ---- ---- ---- ---- 450.40 +1.50 448.90 2410 ---- ---- ---- ---- 454.30 +1.50 452.80 2415 ---- ---- ---- ---- 458.20 +1.50 456.70 2420 ---- ---- ---- ---- 462.20 +1.60 460.60 2425 ---- ---- ---- ---- 466.10 +1.70 464.40 2430 ---- ---- ---- ---- 470.00 +1.60 468.40 2440 ---- ---- ---- ---- 477.90 +1.70 476.20 2450 ---- ---- ---- ---- 485.80 +1.70 484.10 2460 ---- ---- ---- ---- 493.80 +1.80 492.00 2470 ---- ---- ---- ---- 501.80 +1.90 499.90 2475 ---- ---- ---- ---- 505.80 +1.90 503.90 2480 ---- ---- ---- ---- 509.80 +1.90 507.90 2490 ---- ---- ---- ---- 517.90 +2.00 515.90 2500 ---- ---- ---- ---- 526.00 +2.10 523.90 2510 ---- ---- ---- ---- 534.10 +2.10 532.00 2520 ---- ---- ---- ---- 542.20 +2.20 540.00 2525 ---- ---- ---- ---- 546.30 +2.20 544.10 2550 ---- ---- ---- ---- 566.80 +2.30 564.50 2575 ---- ---- ---- ---- 587.60 +2.50 585.10 2600 ---- ---- ---- ---- 608.40 +2.60 605.80 2625 ---- ---- ---- ---- 629.50 +2.80 626.70 2650 ---- ---- ---- ---- 650.70 +2.90 647.80 2675 ---- ---- ---- ---- 672.00 +3.00 669.00 2700 ---- ---- ---- ---- 693.50 +3.20 690.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 120.70 -1.40 122.10 1650 ---- ---- ---- ---- 125.30 -1.40 126.70 1675 ---- ---- ---- ---- 129.90 -1.50 131.40 1700 ---- ---- ---- ---- 134.70 -1.40 136.10 1725 ---- ---- ---- ---- 139.60 -1.40 141.00 1750 ---- ---- ---- ---- 144.60 -1.40 146.00 1775 ---- ---- ---- ---- 149.80 -1.30 151.10 1800 ---- ---- ---- ---- 155.10 -1.30 156.40 1820 ---- ---- ---- ---- 159.40 -1.30 160.70 1825 ---- ---- ---- ---- 160.50 -1.20 161.70 1830 ---- ---- ---- ---- 161.60 -1.20 162.80 1840 ---- ---- ---- ---- 163.80 -1.30 165.10 1850 ---- ---- ---- ---- 166.10 -1.20 167.30 1860 ---- ---- ---- ---- 168.40 -1.20 169.60 1870 ---- ---- ---- ---- 170.80 -1.20 172.00 1875 ---- ---- ---- ---- 172.00 -1.20 173.20 1880 ---- ---- ---- ---- 173.20 -1.20 174.40 1890 ---- ---- ---- ---- 175.70 -1.20 176.90 1900 ---- ---- ---- ---- 178.30 -1.10 179.40 1910 ---- ---- ---- ---- 180.90 -1.10 182.00 1915 ---- ---- ---- ---- 182.20 -1.20 183.40 1920 ---- ---- ---- ---- 183.60 -1.10 184.70 1925 ---- ---- ---- ---- 185.00 -1.10 186.10 1930 ---- ---- ---- ---- 186.40 -1.10 187.50 1935 ---- ---- ---- ---- 187.90 -1.00 188.90 1940 ---- ---- ---- ---- 189.30 -1.10 190.40 1945 ---- ---- ---- ---- 190.80 -1.10 191.90 1950 ---- ---- ---- ---- 192.30 -1.10 193.40 1955 ---- ---- ---- ---- 193.90 -1.00 194.90 1960 ---- ---- ---- ---- 195.40 -1.10 196.50 1965 ---- ---- ---- ---- 197.00 -1.00 198.00 1970 ---- ---- ---- ---- 198.70 -1.00 199.70 1975 ---- ---- ---- ---- 200.30 -1.00 201.30 1980 ---- ---- ---- ---- 202.00 -1.00 203.00 1985 ---- ---- ---- ---- 203.70 -1.00 204.70 1990 ---- ---- ---- ---- 205.50 -.90 206.40 1995 ---- ---- ---- ---- 207.30 -.90 208.20 2000 ---- ---- ---- ---- 209.10 -.90 210.00 2005 ---- ---- ---- ---- 210.90 -.90 211.80 2010 ---- ---- ---- ---- 212.80 -.90 213.70 2015 ---- ---- ---- ---- 214.70 -.90 215.60 2020 ---- ---- ---- ---- 216.70 -.80 217.50 2025 ---- ---- ---- ---- 218.70 -.80 219.50 2030 ---- ---- ---- ---- 220.70 -.80 221.50 2035 ---- ---- ---- ---- 222.80 -.70 223.50 2040 ---- ---- ---- ---- 224.90 -.70 225.60 2045 ---- ---- ---- ---- 227.00 -.70 227.70 2050 ---- ---- ---- ---- 229.10 -.70 229.80 2055 ---- ---- ---- ---- 231.30 -.70 232.00 2060 ---- ---- ---- ---- 233.50 -.70 234.20 2065 ---- ---- ---- ---- 235.80 -.60 236.40 2070 ---- ---- ---- ---- 238.00 -.70 238.70 2075 ---- ---- ---- ---- 240.30 -.60 240.90 2080 ---- ---- ---- ---- 242.70 -.60 243.30 2085 ---- ---- ---- ---- 245.00 -.60 245.60 2090 ---- ---- ---- ---- 247.40 -.60 248.00 2095 ---- ---- ---- ---- 249.80 -.50 250.30 2100 ---- ---- ---- ---- 252.20 -.60 252.80 2105 ---- ---- ---- ---- 254.70 -.50 255.20 2110 ---- ---- ---- ---- 257.20 -.50 257.70 2115 ---- ---- ---- ---- 259.70 -.40 260.10 2120 ---- ---- ---- ---- 262.20 -.50 262.70 2125 ---- ---- ---- ---- 264.80 -.40 265.20 2130 ---- ---- ---- ---- 267.40 -.40 267.80 2135 ---- ---- ---- ---- 270.00 -.40 270.40 2140 ---- ---- ---- ---- 272.70 -.30 273.00 2145 ---- ---- ---- ---- 275.30 -.30 275.60 2150 ---- ---- ---- ---- 278.00 -.30 278.30 2155 ---- ---- ---- ---- 280.80 -.20 281.00 2160 ---- ---- ---- ---- 283.50 -.30 283.80 2165 ---- ---- ---- ---- 286.30 -.20 286.50 2170 ---- ---- ---- ---- 289.10 -.20 289.30 2175 ---- ---- ---- ---- 292.00 -.10 292.10 2180 ---- ---- ---- ---- 294.90 -.10 295.00 2185 ---- ---- ---- ---- 297.80 -.10 297.90 2190 ---- ---- ---- ---- 300.70 -.10 300.80 2195 ---- ---- ---- ---- 303.70 UNCH 303.70 2200 ---- ---- ---- ---- 306.70 UNCH 306.70 2205 ---- ---- ---- ---- 309.70 UNCH 309.70 2210 ---- ---- ---- ---- 312.80 +.10 312.70 2215 ---- ---- ---- ---- 315.90 +.10 315.80 2220 ---- ---- ---- ---- 319.00 +.10 318.90 2225 ---- ---- ---- ---- 322.10 +.10 322.00 2230 ---- ---- ---- ---- 325.30 +.10 325.20 2235 ---- ---- ---- ---- 328.50 +.20 328.30 2240 ---- ---- ---- ---- 331.80 +.20 331.60 2245 ---- ---- ---- ---- 335.10 +.30 334.80 2250 ---- ---- ---- ---- 338.40 +.30 338.10 2255 ---- ---- ---- ---- 341.70 +.30 341.40 2260 ---- ---- ---- ---- 345.10 +.40 344.70 2265 ---- ---- ---- ---- 348.40 +.30 348.10 2270 ---- ---- ---- ---- 351.80 +.40 351.40 2275 ---- ---- ---- ---- 355.30 +.40 354.90 2280 ---- ---- ---- ---- 358.70 +.40 358.30 2285 ---- ---- ---- ---- 362.20 +.50 361.70 2290 ---- ---- ---- ---- 365.70 +.50 365.20 2295 ---- ---- ---- ---- 369.30 +.60 368.70 2300 ---- ---- ---- ---- 372.80 +.60 372.20 2305 ---- ---- ---- ---- 376.40 +.60 375.80 2310 ---- ---- ---- ---- 380.00 +.60 379.40 2315 ---- ---- ---- ---- 383.60 +.70 382.90 2320 ---- ---- ---- ---- 387.20 +.60 386.60 2325 ---- ---- ---- ---- 390.90 +.70 390.20 2330 ---- ---- ---- ---- 394.60 +.80 393.80 2335 ---- ---- ---- ---- 398.30 +.80 397.50 2340 ---- ---- ---- ---- 402.00 +.80 401.20 2345 ---- ---- ---- ---- 405.70 +.80 404.90 2350 ---- ---- ---- ---- 409.40 +.80 408.60 2355 ---- ---- ---- ---- 413.20 +.90 412.30 2360 ---- ---- ---- ---- 417.00 +.90 416.10 2365 ---- ---- ---- ---- 420.80 +1.00 419.80 2370 ---- ---- ---- ---- 424.60 +1.00 423.60 2375 ---- ---- ---- ---- 428.40 +1.00 427.40 2380 ---- ---- ---- ---- 432.20 +1.00 431.20 2385 ---- ---- ---- ---- 436.00 +1.00 435.00 2390 ---- ---- ---- ---- 439.90 +1.10 438.80 2395 ---- ---- ---- ---- 443.80 +1.20 442.60 2400 ---- ---- ---- ---- 447.60 +1.10 446.50 2405 ---- ---- ---- ---- 451.50 +1.20 450.30 2410 ---- ---- ---- ---- 455.40 +1.20 454.20 2415 ---- ---- ---- ---- 459.30 +1.30 458.00 2420 ---- ---- ---- ---- 463.20 +1.30 461.90 2425 ---- ---- ---- ---- 467.10 +1.30 465.80 2430 ---- ---- ---- ---- 471.00 +1.30 469.70 2435 ---- ---- ---- ---- 475.00 +1.40 473.60 2440 ---- ---- ---- ---- 478.90 +1.40 477.50 2450 ---- ---- ---- ---- 486.80 +1.40 485.40 2460 ---- ---- ---- ---- 494.70 +1.50 493.20 2470 ---- ---- ---- ---- 502.70 +1.50 501.20 2475 ---- ---- ---- ---- 506.70 +1.60 505.10 2480 ---- ---- ---- ---- 510.70 +1.60 509.10 2490 ---- ---- ---- ---- 518.80 +1.70 517.10 2500 ---- ---- ---- ---- 526.80 +1.70 525.10 2510 ---- ---- ---- ---- 534.90 +1.80 533.10 2520 ---- ---- ---- ---- 543.00 +1.80 541.20 2525 ---- ---- ---- ---- 547.10 +1.80 545.30 2530 ---- ---- ---- ---- 551.20 +1.90 549.30 2540 ---- ---- ---- ---- 559.40 +2.00 557.40 2550 ---- ---- ---- ---- 567.60 +2.00 565.60 2575 ---- ---- ---- ---- 588.30 +2.20 586.10 2600 ---- ---- ---- ---- 609.10 +2.30 606.80 2625 ---- ---- ---- ---- 630.10 +2.40 627.70 2650 ---- ---- ---- ---- 651.20 +2.50 648.70 2675 ---- ---- ---- ---- 672.50 +2.60 669.90 2700 ---- ---- ---- ---- 694.00 +2.80 691.20 2725 ---- ---- ---- ---- 715.50 +2.90 712.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19365 31832 241662 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 286.40B 241.60A 286.20B 245.90 -12.00 257.90 1690 ---- 281.40B 236.60A 281.20B 240.90 -12.00 252.90 1695 ---- 276.40B 231.50A 276.20B 235.90 -12.00 247.90 1700 ---- 271.50B 226.40A 271.40B 230.90 -12.00 242.90 1705 ---- 266.40B 221.50A 266.30B 225.90 -12.00 237.90 1710 ---- 261.40B 216.60A 261.20B 220.90 -12.00 232.90 1715 ---- 256.40B 211.50A 256.20B 215.90 -12.00 227.90 1720 ---- 251.40B 206.50A 251.30B 210.90 -12.00 222.90 1725 ---- 246.40B 201.50A 246.20B 205.90 -12.00 217.90 1730 ---- 241.40B 196.50A 241.30B 200.90 -12.00 212.90 1735 ---- 236.40B 191.50A 236.20B 195.90 -12.00 207.90 1740 ---- 231.40B 186.50A 231.20B 190.90 -12.00 202.90 1745 182.20 226.40B 181.50A 187.40B 185.90 -12.00 2 197.90 1750 ---- 221.50B 176.40A 221.40B 180.90 -12.00 192.90 1755 ---- 216.50B 171.50A 216.40B 175.90 -12.00 187.90 1760 ---- 211.40B 166.60A 211.20B 170.90 -12.00 182.90 1765 ---- 206.40B 161.50A 206.30B 165.90 -12.00 177.90 1770 ---- 201.50B 156.50A 201.40B 160.90 -12.00 172.90 1775 ---- 196.40B 151.50A 196.20B 155.90 -12.00 167.90 1780 ---- 191.40B 146.50A 191.30B 150.90 -12.00 162.90 1785 ---- 186.40B 141.50A 186.30B 145.90 -12.00 157.90 1790 ---- 181.50B 136.50A 181.40B 140.90 -12.00 152.90 6 1795 ---- 176.40B 131.60A 176.30B 135.90 -12.00 147.90 1800 ---- 171.50B 126.40A 171.40B 130.90 -12.00 142.90 1805 ---- 166.40B 121.50A 166.30B 125.90 -12.00 137.90 1810 ---- 161.40B 116.50A 161.30B 120.90 -12.00 132.90 58 1815 ---- 156.40B 111.50A 156.30B 115.90 -12.00 127.90 108 1820 ---- 153.70B 106.50A 153.70B 110.90 -12.00 122.90 1825 ---- 149.60B 100.90A 149.60B 105.90 -12.00 117.90 1830 ---- 143.70B 96.50A 143.70B 100.90 -12.00 112.90 1835 ---- 138.70B 91.50A 138.70B 95.90 -12.00 107.90 1840 ---- 133.70B 86.50A 133.70B 90.90 -12.00 102.90 1845 ---- 128.70B 81.60A 128.70B 85.90 -12.00 97.90 1850 ---- 124.60B 76.00A 124.60B 80.90 -12.00 92.90 1855 ---- 118.70B 71.60A 118.70B 75.90 -12.10 88.00 1860 ---- 113.70B 66.60A 113.70B 70.90 -12.10 83.00 1865 ---- 108.70B 61.50A 108.70B 65.90 -12.10 78.00 2 1870 ---- 103.70B 56.50A 103.70B 60.90 -12.20 73.10 1875 ---- 99.60B 51.10A 99.60B 55.90 -12.30 68.20 17 1880 ---- 93.70B 46.70A 93.70B 51.00 -12.30 63.30 1885 ---- 88.80B 41.80A 88.80B 46.10 -12.30 3 58.40 17 1890 ---- 83.80B 36.50A 83.80B 41.30 -12.30 53.60 1 1895 ---- 78.80B 31.80A 78.80B 36.50 -12.40 48.90 2 1900 39.40 74.70B 27.20A 42.30B 31.80 -12.40 1 44.20 4 27 1905 ---- 68.90B 22.90A 68.90B 27.30 -12.40 39.70 16 1910 19.70 64.00B 18.90A 24.60B 23.00 -12.30 2 35.30 2 21 1915 54.80 59.00B 15.20A 20.50B 19.00 -12.10 7 31.10 1 10 1920 21.50 54.10B 12.00A 12.00A 15.30 -11.80 20 27.10 1 42 1925 41.40 50.10B 9.30A 9.80B 12.00 -11.40 20 23.40 16 114 1930 9.70 45.20B 6.90A 8.40B 9.20 -10.80 83 20.00 5 145 1935 35.10 40.50B 5.00A 5.00A 6.80 -10.00 89 16.80 17 129 1940 30.00 35.90B 3.50A 3.90B 4.90 -9.10 229 14.00 212 320 1945 24.80 31.50B 2.40A 2.40A 3.40 -8.10 162 11.50 318 121 1950 22.10 27.30B 1.50 1.70B 2.30 -7.00 224 9.30 178 1171 1955 10.70 23.20B 1.10 1.10 1.60 -5.80 14 7.40 106 125 1960 17.90 19.50B .60 .60 1.00 -4.80 217 5.80 330 266 1965 13.70 16.20B .40 .40 .70 -3.70 100 4.40 634 675 1970 12.10 13.50 .20 .20 .40 -3.00 230 3.40 214 210 1975 8.50 10.90 .20 .20 .30 -2.30 182 2.60 239 181 1980 8.30 8.50B .10 .20 .20 -1.70 245 1.90 124 72 1985 5.50 6.50 .10 .10 .10 -1.40 241 1.50 382 282 1990 4.80 5.10 .10 .10 .10 -1.00 86 1.10 293 204 1995 3.70 4.20 .10 .10 .10 -.70 52 .80 198 206 2000 2.60 2.90 .10 .10 .10 -.50 267 .60 1231 625 2005 1.70 2.00B .10 .10 .10 -.40 28 .50 153 124 2010 .20 1.40B .10 .10 .10 -.20 8 .30 48 161 2015 .40 1.00B .10 .10 .10 -.10 6 .20 184 167 2020 .60 .60 .10 .10 .10 -.10 13 .20 37 167 2025 .50 .50 .10 .10 .10 UNCH 5 .10 149 293 2030 ---- .30B ---- .30B .10 UNCH .10 23 93 2035 .20 .20 .10 .10 .10 UNCH 5 .10 22 285 2040 ---- ---- ---- ---- .10 UNCH .10 312 386 2045 .10 .10 .10 .10 .10 UNCH 5 .10 3 96 2050 .10 .10 .10 .10 .10 UNCH 4 .10 5 74 2055 ---- ---- ---- ---- .10 UNCH .10 10 149 2060 ---- ---- ---- ---- .10 UNCH .10 221 2065 ---- ---- ---- ---- .10 UNCH .10 133 2070 ---- ---- ---- ---- .10 UNCH .10 25 304 2075 ---- ---- ---- ---- .10 UNCH .10 71 2080 ---- ---- ---- ---- .10 UNCH .10 56 2085 ---- ---- ---- ---- .10 UNCH .10 122 2090 ---- ---- ---- ---- .10 UNCH .10 624 706 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 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 2550 6100 9805 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 40 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 14 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 6 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 9 1745 ---- ---- ---- ---- .10 UNCH .10 11 1750 ---- ---- ---- ---- .10 UNCH .10 24 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 21 1765 ---- ---- ---- ---- .10 UNCH .10 43 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 7 1780 ---- ---- ---- ---- .10 UNCH .10 3 1785 ---- ---- ---- ---- .10 UNCH .10 1 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 14 1800 ---- ---- ---- ---- .10 UNCH .10 1 116 1805 ---- ---- ---- ---- .10 UNCH .10 22 1810 ---- ---- ---- ---- .10 UNCH .10 23 1815 ---- ---- ---- ---- .10 UNCH .10 36 1820 ---- ---- ---- ---- .10 UNCH .10 28 1825 ---- ---- ---- ---- .10 UNCH .10 2 1251 1830 ---- ---- ---- ---- .10 UNCH .10 50 1835 ---- ---- ---- ---- .10 UNCH .10 3 68 1840 ---- ---- ---- ---- .10 UNCH .10 30 168 1845 .10 .10 .10 .10 .10 UNCH 3 .10 16 395 1850 .10 .10 .10 .10 .10 UNCH 10 .10 30 2193 1855 .10 .10 .10 .10 .10 -.10 10 .20 180 1860 .10 .10 .10 .10 .10 -.10 3 .20 31 263 1865 .10 .20 .10 .20 .10 -.10 5 .20 23 213 1870 ---- ---- .10A .10A .10 -.20 1 .30 21 166 1875 .10 .30 .10 .20A .10 -.30 12 .40 122 1045 1880 .20 .30 .10A .20 .20 -.30 16 .50 183 184 1885 .10 .40B .10 .30 .30 -.30 8 .60 367 568 1890 .60 .60 .10A .50B .50 -.30 75 .80 164 459 1895 .20 1.10 .10A .80B .70 -.40 9 1.10 62 100 1900 .20 1.50 .20 1.20 1.00 -.40 139 1.40 276 465 1905 .20 2.10 .20 1.60 1.50 -.40 48 1.90 77 88 1910 .30 3.30 .30 2.50A 2.20 -.30 866 2.50 58 221 1915 .40 4.40 .30A 4.10 3.20 -.10 314 3.30 70 168 1920 .70 6.20B .40 5.40A 4.50 +.20 385 4.30 449 430 1925 .90 8.50 .60 7.90 6.20 +.60 444 5.60 420 383 1930 1.60 10.90 .80 9.90A 8.40 +1.20 305 7.20 131 252 1935 1.80 13.90B 1.10 13.00 11.00 +2.00 678 9.00 244 222 1940 2.70 17.40B 1.50 17.40B 14.10 +2.90 308 11.20 315 341 1945 2.40 21.30B 2.10A 16.30A 17.60 +3.90 175 13.70 112 126 1950 5.00 25.50B 2.80A 25.50B 21.50 +5.00 408 16.50 903 899 1955 5.30 30.00B 3.80A 30.00B 25.80 +6.20 48 19.60 51 57 1960 7.60 34.60B 5.10 34.60B 30.20 +7.20 193 23.00 91 42 1965 10.10 39.00B 6.70A 39.00B 34.90 +8.30 200 26.60 24 19 1970 11.70 43.90B 8.60A 43.90B 39.60 +9.00 142 30.60 18 22 1975 15.40 49.20B 11.00A 49.20B 44.50 +9.70 27 34.80 42 42 1980 17.10 53.60B 13.80A 53.60B 49.40 +10.30 2 39.10 1985 ---- 58.60B 16.80A 16.80A 54.30 +10.60 2 43.70 1 1990 ---- 63.60B 20.30A 20.30A 59.30 +11.00 14 48.30 9 18 1995 28.90 68.50B 24.00A 68.50B 64.30 +11.30 2 53.00 2000 33.00 74.10B 28.00A 43.10A 69.30 +11.50 23 57.80 2005 37.90 78.50B 32.30A 78.50B 74.30 +11.60 2 62.70 2010 ---- 83.50B 36.70A 36.70A 79.30 +11.80 5 67.50 1 2015 ---- 88.50B 41.30A 41.30A 84.30 +11.90 72.40 2020 ---- 93.50B 46.10A 46.10A 89.30 +11.90 77.40 2025 52.00 98.70B 50.90A 98.70B 94.30 +12.00 2 82.30 2030 ---- 103.50B 56.50A 56.50A 99.30 +12.00 87.30 2035 ---- 108.50B 61.40A 61.40A 104.30 +12.00 92.30 2040 ---- 113.50B 66.40A 66.40A 109.30 +12.00 97.30 2045 ---- 118.50B 71.30A 71.30A 114.30 +12.00 102.30 2050 ---- 123.60B 75.50A 75.50A 119.30 +12.00 107.30 2055 ---- 128.50B 81.40A 81.40A 124.30 +12.00 112.30 2060 ---- 133.50B 86.40A 86.40A 129.30 +12.00 117.30 2065 ---- 138.50B 91.40A 91.40A 134.30 +12.00 122.30 2070 ---- 143.50B 96.40A 96.40A 139.30 +12.00 127.30 2075 ---- 148.50B 100.40A 100.40A 144.30 +12.00 132.30 2080 ---- 153.50B 106.40A 106.40A 149.30 +12.00 137.30 2085 ---- 158.50B 111.40A 111.40A 154.30 +12.00 142.30 2090 ---- 163.50B 116.40A 116.40A 159.30 +12.00 147.30 2095 ---- 168.50B 121.40A 121.40A 164.30 +12.00 152.30 2100 ---- 173.60B 128.50A 128.50A 169.30 +12.00 157.30 2105 ---- 178.50B 133.50A 133.50A 174.30 +12.00 162.30 2110 ---- 183.50B 138.50A 138.50A 179.30 +12.00 167.30 2115 ---- 188.50B 143.50A 143.50A 184.30 +12.00 172.30 2120 ---- 193.50B 148.50A 148.50A 189.30 +12.00 177.30 2125 ---- 198.50B 153.50A 153.50A 194.30 +12.00 182.30 2130 ---- 203.50B 158.50A 158.50A 199.30 +12.00 187.30 2135 ---- 208.50B 163.50A 163.50A 204.30 +12.00 192.30 2140 ---- 213.50B 168.50A 168.50A 209.30 +12.00 197.30 2145 ---- 218.50B 173.50A 173.50A 214.30 +12.00 202.30 2150 ---- 223.60B 178.50A 178.50A 219.30 +12.00 207.30 2155 ---- 228.50B 183.60A 183.60A 224.30 +12.00 212.30 2160 ---- 233.50B 188.60A 188.60A 229.30 +12.00 217.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4884 4345 11606 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 246.40B 201.80A 246.30B 205.80 -12.00 217.80 1730 ---- 241.40B 196.20A 241.10B 200.80 -12.00 212.80 1735 ---- 236.40B 191.20A 236.30B 195.80 -12.00 207.80 1740 ---- 231.40B 186.20A 231.20B 190.80 -12.00 202.80 1745 ---- 226.40B 181.20A 226.20B 185.80 -12.00 197.80 1750 ---- 221.50B 175.90A 221.40B 180.80 -12.00 192.80 1755 ---- 216.50B 171.20A 216.40B 175.80 -12.00 187.80 1760 ---- 211.40B 166.20A 211.10B 170.80 -12.00 182.80 1765 ---- 208.70B 161.20A 208.70B 165.80 -12.00 177.80 1770 ---- 203.70B 156.30A 203.70B 160.80 -12.00 172.80 1775 ---- 198.70B 150.90A 198.70B 155.80 -12.00 167.80 1780 ---- 193.70B 146.30A 193.70B 150.80 -12.00 162.80 1785 ---- 188.70B 141.30A 188.70B 145.80 -12.00 157.80 1790 ---- 183.70B 136.30A 183.70B 140.80 -12.00 152.80 1795 ---- 178.70B 131.30A 178.70B 135.80 -12.10 147.90 1800 ---- 174.60B 126.00A 174.60B 130.80 -12.10 142.90 1805 ---- 168.70B 121.30A 168.70B 125.80 -12.10 137.90 1810 ---- 163.70B 116.30A 163.70B 120.80 -12.10 132.90 1815 ---- 158.70B 111.40A 158.70B 115.80 -12.20 128.00 1820 ---- 153.70B 106.40A 153.70B 110.90 -12.10 100 123.00 47 171 1825 ---- 149.60B 101.20A 149.60B 105.90 -12.20 118.10 1830 ---- 143.80B 96.50A 143.80B 101.00 -12.10 113.10 1835 ---- 138.80B 91.50A 138.80B 96.00 -12.20 108.20 1840 ---- 133.80B 86.60A 133.80B 91.10 -12.20 47 103.30 47 47 1845 ---- 128.80B 81.80A 128.80B 86.20 -12.20 98.40 1850 ---- 124.70B 76.60A 124.70B 81.40 -12.10 93.50 1855 ---- 118.90B 72.10A 118.90B 76.50 -12.20 88.70 1860 ---- 113.90B 67.00A 113.90B 71.70 -12.20 83.90 1865 ---- 109.00B 62.30A 109.00B 67.00 -12.10 79.10 1870 60.40 104.00B 57.70A 57.70A 62.30 -12.10 1 74.40 1 1875 ---- 99.90B 53.20A 99.90B 57.70 -12.00 69.70 1880 51.30 94.20B 48.70A 48.70A 53.20 -11.90 1 65.10 1 1885 ---- 89.30B 44.40A 89.30B 48.80 -11.80 60.60 1890 ---- 84.40B 40.20A 84.40B 44.50 -11.60 56.10 1895 ---- 79.60B 36.20A 79.60B 40.30 -11.50 51.80 1 1900 ---- 75.60B 32.40A 75.60B 36.30 -11.30 47.60 2 1905 30.10 70.80B 28.80A 28.80A 32.50 -11.00 1 43.50 12 1910 ---- 66.10B 25.40A 66.10B 28.90 -10.60 39.50 4 4 1915 28.10 61.50B 22.20A 33.20B 25.50 -10.20 2 35.70 1 36 1920 ---- 57.00B 19.30A 57.00B 22.30 -9.90 32.20 200 1925 46.70 52.50B 16.70A 17.50 19.40 -9.40 7 28.80 14 1930 ---- 48.20B 14.30A 48.20B 16.70 -8.90 42 25.60 1 35 1935 19.40 44.00B 12.10A 14.70B 14.30 -8.30 16 22.60 7 19 1940 12.20 39.90B 10.30A 10.30A 12.20 -7.70 92 19.90 46 49 1945 14.40 35.90B 8.60A 8.60A 10.20 -7.20 37 17.40 2 29 1950 27.70 32.20B 7.20A 9.20B 8.60 -6.50 34 15.10 6 460 1955 8.30 28.70B 6.00A 10.70B 7.10 -6.00 18 13.10 24 68 1960 21.30 25.40B 4.90A 4.90A 5.90 -5.40 85 11.30 18 85 1965 7.40 22.40B 4.10A 4.10A 4.90 -4.80 7 9.70 59 60 1970 18.30 19.60B 3.30 3.40B 4.10 -4.20 24 8.30 49 81 1975 16.20 17.20B 2.80A 3.80B 3.40 -3.70 541 7.10 62 291 1980 10.90 14.90B 2.30A 2.30A 2.80 -3.20 43 6.00 70 82 1985 12.20 12.80B 2.00A 2.00A 2.30 -2.80 32 5.10 4 23 1990 2.70 10.90B 1.60A 1.60A 1.90 -2.40 9 4.30 60 61 1995 8.00 9.30B 1.40A 1.40A 1.60 -2.10 2 3.70 56 80 2000 7.50 7.80B 1.00 1.00 1.30 -1.80 95 3.10 1049 1005 2005 6.00 6.50B .90A .90A 1.10 -1.50 37 2.60 58 51 2010 5.00 5.40B .80 .90B .90 -1.30 239 2.20 54 98 2015 4.00 4.50 .70A .70A .80 -1.10 11 1.90 30 36 2020 3.70 3.70 .60A .60A .60 -1.00 48 1.60 109 115 2025 2.80 3.10 .50A 2.90B .50 -.80 1766 1.30 2000 2278 2030 2.30 2.50B .40A .40A .40 -.70 80 1.10 39 28 2035 2.00 2.10 .40A .40A .40 -.60 26 1.00 29 42 2040 .20 1.70B .20 .20 .30 -.50 1050 .80 1000 1000 2045 .30 1.40B .20 .20 .20 -.50 9 .70 20 2050 .50 1.20B .20A .20A .20 -.40 40 .60 17 2055 .30 1.00B .20A .20A .20 -.30 20 .50 22 2060 .50 .80B .20 .20A .10 -.40 34 .50 4 62 2065 .30 .70B .10 .20 .10 -.30 94 .40 2 8 2070 .50 .60B .20A .20A .10 -.30 21 .40 4 14 2075 .50 .50 .20A .20A .10 -.20 13 .30 18 2080 ---- .40B .20A .40B .10 -.20 .30 3 11 2085 ---- .40B ---- .40B .10 -.10 .20 13 2090 ---- .30B ---- .30B .10 -.10 .20 2 2095 .30 .30 .20A .20A .10 -.10 8 .20 6 2100 .40 .40 .20A .20A .10 -.10 75 .20 10 10 2105 ---- ---- .10A .10A .10 -.10 .20 2 2110 ---- .20B ---- .20B .10 UNCH .10 11 2115 ---- .20B ---- .20B .10 UNCH .10 6 2120 .30 .30 .20 .20 .10 UNCH 2 .10 10 2125 .20 .20 .20 .20 .10 UNCH 1 .10 27 2130 .20 .20 .20 .20 .10 UNCH 20 .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 4830 4954 6916 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 .10 .10 .10 .10 UNCH 1 .10 11 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1780 ---- ---- ---- ---- .10 UNCH .10 7 1785 ---- ---- ---- ---- .10 UNCH .10 3 1790 ---- ---- ---- ---- .10 UNCH .10 6 1795 ---- ---- ---- ---- .10 UNCH .10 1 26 1800 .10 .10 .10 .10 .10 -.10 2 .20 2 11 1805 ---- ---- ---- ---- .10 -.10 .20 13 1810 ---- ---- ---- ---- .10 -.10 1 .20 1 1815 .10 .20 .10 .20 .10 -.20 8 .30 1 1820 .20 .20 .20 .20 .10 -.20 3 .30 10 1825 .20 .20 .20 .20 .20 -.20 5 .40 16 23 1830 .20 .30B .20 .30B .20 -.20 13 .40 11 33 1835 .20 .20 .20 .30B .30 -.20 1 .50 1 4 1840 .20 .40B .20 .40B .40 -.20 10 .60 1 1845 .20 .50B .20 .50B .50 -.20 43 .70 17 1850 .30 .70B .30 .60B .60 -.20 29 .80 33 88 1855 ---- ---- .30A .30A .80 -.20 1.00 20 57 1860 .70 1.10B .30A 1.10B 1.00 -.20 3 1.20 8 25 1865 .80 1.40B .40A .70A 1.20 -.20 3 1.40 3 79 1870 .40 1.80B .40 1.80B 1.60 -.10 21 1.70 2 156 1875 1.50 2.30B .50A 2.20 1.90 -.10 16 2.00 20 81 1880 .60 2.90B .60 2.70B 2.40 UNCH 62 2.40 50 49 1885 .70 3.60B .70 3.60B 3.00 +.20 6 2.80 5 44 1890 3.40 4.40B .90A 4.40B 3.70 +.30 27 3.40 7 32 1895 1.30 5.40B 1.00A 5.40B 4.50 +.50 40 4.00 167 53 1900 1.40 6.50B 1.30A 6.40B 5.50 +.70 551 4.80 611 922 1905 2.00 7.90B 1.50A 1.50A 6.70 +1.00 19 5.70 2 24 1910 6.50 9.40B 1.80A 9.40B 8.10 +1.30 26 6.80 45 33 1915 5.10 11.30B 2.20A 11.10B 9.70 +1.70 32 8.00 307 169 1920 3.20 13.30B 2.70A 13.20B 11.50 +2.10 160 9.40 40 115 1925 3.70 15.70B 3.20A 15.70B 13.60 +2.60 45 11.00 74 192 1930 4.50 18.20B 3.80A 17.30A 15.90 +3.10 105 12.80 7 225 1935 5.20 21.00B 4.60A 21.00B 18.50 +3.70 75 14.80 8 51 1940 7.10 24.10B 5.50A 24.10B 21.30 +4.20 60 17.10 75 231 1945 8.20 27.40B 6.60A 27.40B 24.40 +4.80 71 19.60 16 34 1950 10.00 31.00B 7.80A 25.10A 27.80 +5.50 163 22.30 46 32 1955 18.30 34.80B 9.30A 34.80B 31.30 +6.00 4 25.30 13 12 1960 14.20 38.80B 11.10A 38.80B 35.10 +6.70 67 28.40 3 4 1965 17.10 43.00B 13.00A 43.00B 39.10 +7.30 8 31.80 10 10 1970 16.60 47.30B 15.20A 16.80A 43.20 +7.80 11 35.40 1 1975 18.70 51.70B 17.70A 20.60A 47.50 +8.30 110 39.20 1980 44.50 56.20B 20.40A 56.20B 52.00 +8.80 1 43.20 3 1985 ---- 60.80B 23.40A 23.40A 56.50 +9.20 47.30 1990 ---- 65.50B 26.60A 26.60A 61.10 +9.60 51.50 1995 ---- 70.20B 29.90A 29.90A 65.80 +10.00 55.80 2000 ---- 75.00B 33.50A 33.50A 70.50 +10.30 60.20 2005 ---- 79.60B 37.20A 37.20A 75.30 +10.50 64.80 2010 ---- 84.40B 41.10A 41.10A 80.10 +10.70 69.40 2015 ---- 89.30B 45.10A 45.10A 84.90 +10.90 74.00 2020 50.20 94.20B 49.30A 94.20B 89.80 +11.10 2 78.70 2025 ---- 99.40B 53.60A 53.60A 94.70 +11.20 83.50 2030 ---- 104.10B 58.10A 58.10A 99.60 +11.30 88.30 2035 ---- 109.00B 62.60A 62.60A 104.50 +11.40 93.10 2040 ---- 114.00B 67.20A 67.20A 109.40 +11.50 97.90 3 3 2045 ---- 119.00B 71.90A 71.90A 114.40 +11.60 102.80 2050 ---- 124.20B 76.70A 76.70A 119.30 +11.60 107.70 2055 ---- 128.90B 81.50A 81.50A 124.30 +11.70 112.60 2060 ---- 133.90B 87.10A 87.10A 129.30 +11.70 117.60 2065 ---- 138.90B 91.90A 91.90A 134.20 +11.70 122.50 2070 ---- 143.90B 96.80A 96.80A 139.20 +11.70 127.50 2075 ---- 149.10B 101.00A 101.00A 144.20 +11.80 132.40 1 1 2080 ---- 153.90B 106.70A 106.70A 149.20 +11.80 137.40 2085 ---- 158.90B 111.60A 111.60A 154.20 +11.80 142.40 2090 ---- 163.80B 116.60A 116.60A 159.20 +11.90 147.30 2095 ---- 168.80B 121.50A 121.50A 164.20 +11.90 152.30 2100 ---- 174.10B 125.70A 125.70A 169.20 +11.90 157.30 2105 ---- 178.80B 131.40A 131.40A 174.20 +11.90 162.30 2110 ---- 183.80B 136.40A 136.40A 179.20 +11.90 167.30 2115 ---- 188.80B 141.40A 141.40A 184.20 +12.00 172.20 2120 ---- 193.80B 146.40A 146.40A 189.20 +12.00 177.20 2125 ---- 199.10B 150.50A 150.50A 194.20 +12.00 182.20 2130 ---- 203.20B 158.60A 158.60A 199.20 +12.00 187.20 2135 ---- 208.20B 163.60A 163.60A 204.20 +12.00 192.20 2140 ---- 213.20B 168.60A 168.60A 209.20 +12.00 197.20 2145 ---- 218.20B 173.60A 173.60A 214.20 +12.00 202.20 2150 ---- 223.70B 175.50A 175.50A 219.20 +12.00 207.20 2155 ---- 228.20B 183.60A 183.60A 224.20 +12.00 212.20 2160 ---- 233.20B 188.60A 188.60A 229.20 +12.00 217.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1804 1607 2977 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1740 ---- 231.40B 186.30A 231.10B 190.90 -11.90 202.80 1745 ---- 226.40B 181.30A 226.30B 185.90 -11.90 197.80 1750 ---- 224.60B 176.00A 224.60B 180.90 -11.90 192.80 1755 ---- 216.50B 171.30A 216.40B 175.90 -12.00 187.90 1760 ---- 211.50B 166.30A 211.40B 170.90 -12.00 182.90 1765 ---- 206.50B 161.30A 206.40B 165.90 -12.00 177.90 1770 ---- 201.50B 156.40A 201.40B 160.90 -12.00 172.90 1775 ---- 199.60B 151.10A 199.60B 155.90 -12.10 168.00 1780 ---- 191.50B 146.40A 191.40B 150.90 -12.10 163.00 1785 ---- 186.50B 141.40A 186.40B 145.90 -12.10 158.00 1790 ---- 181.50B 136.50A 181.40B 141.00 -12.10 153.10 1795 ---- 176.60B 131.50A 176.50B 136.00 -12.10 148.10 1800 ---- 174.70B 126.40A 174.70B 131.10 -12.10 143.20 1805 ---- 166.70B 121.70A 166.50B 126.10 -12.20 138.30 1810 ---- 161.80B 116.80A 161.70B 121.20 -12.20 133.40 1815 ---- 156.80B 111.90A 156.60B 116.40 -12.10 128.50 1820 ---- 151.80B 107.10A 151.70B 111.50 -12.10 123.60 1825 132.50 149.80B 102.00A 132.70B 106.70 -12.00 2 118.70 1830 ---- 141.90B 97.20A 141.70B 101.80 -12.10 113.90 1835 ---- 137.00B 92.50A 136.80B 97.10 -12.00 109.10 1840 96.60 132.10B 87.80A 87.80A 92.30 -12.00 2 104.30 1845 95.80 127.20B 83.10A 90.80B 87.70 -11.80 4 99.50 1850 98.10 125.10B 78.60A 93.30B 83.00 -11.80 3 94.80 1855 98.80 117.40B 74.00A 92.00B 78.40 -11.80 2 90.20 1 1 1860 98.60 112.60B 69.60A 69.60A 73.90 -11.70 5 85.60 1865 89.10 107.80B 65.20A 65.20A 69.50 -11.50 1 81.00 1 1 1870 ---- 104.50B 61.00A 104.50B 65.10 -11.40 76.50 1875 ---- 100.90B 56.80A 100.90B 60.90 -11.20 72.10 2 1880 64.70 96.10B 52.70A 65.90B 56.70 -11.10 1 67.80 1885 ---- 91.40B 48.80A 91.40B 52.60 -11.00 63.60 1 1890 ---- 86.70B 45.00A 86.70B 48.70 -10.80 59.50 1895 ---- 82.10B 41.40A 82.10B 44.90 -10.60 55.50 1900 ---- 77.60B 37.90A 77.60B 41.30 -10.30 51.60 1905 ---- 73.10B 34.60A 73.10B 37.80 -10.00 47.80 1910 ---- 68.70B 31.40A 68.70B 34.50 -9.60 44.10 1915 ---- 64.30B 28.40A 64.30B 31.30 -9.40 40.70 1920 ---- 60.10B 25.60A 60.10B 28.30 -9.00 37.30 1925 ---- 56.00B 23.00A 56.00B 25.60 -8.50 34.10 1930 28.00 52.00B 20.50A 28.80B 23.00 -8.10 4 31.10 4 1935 ---- 48.10B 18.30A 48.10B 20.50 -7.80 28.30 12 1940 19.70 44.30B 16.30A 16.30A 18.30 -7.30 16 25.60 27 27 1945 ---- 40.80B 14.40A 40.80B 16.30 -6.90 91 23.20 2 9 1950 23.50 37.40B 12.80A 12.80A 14.40 -6.50 65 20.90 1 59 1955 24.20 34.10B 11.30A 16.70B 12.80 -5.90 14 18.70 6 8 1960 ---- 31.10B 9.90A 31.10B 11.20 -5.60 16.80 9 12 1965 ---- 28.20B 8.70A 28.20B 9.90 -5.10 15.00 12 40 1970 12.40 25.60B 7.60A 7.60A 8.70 -4.60 75 13.30 20 1975 20.70 23.20B 6.70A 6.70A 7.60 -4.30 59 11.90 8 52 1980 ---- 20.90B 5.80A 20.90B 6.60 -3.90 1 10.50 7 1985 ---- 18.70B 5.10A 18.70B 5.80 -3.50 1 9.30 2 31 1990 12.80 16.80B 4.50A 13.30B 5.10 -3.10 2 8.20 22 1995 14.30 15.00B 3.90A 15.00B 4.40 -2.90 1 7.30 38 2000 12.00 13.30B 3.50A 3.50A 3.90 -2.50 67 6.40 1342 563 2005 3.60 11.80B 3.10A 3.10A 3.40 -2.30 1 5.70 18 26 2010 ---- 10.40B 2.70A 10.40B 3.00 -2.00 15 5.00 2 45 2015 ---- 9.20B 2.40A 9.20B 2.60 -1.80 4.40 8 18 2020 ---- 8.10B 2.10A 8.10B 2.30 -1.60 3.90 6 2025 ---- 7.10B 1.90A 7.10B 2.00 -1.50 3.50 5 2030 5.60 6.20B 1.70A 5.90B 1.80 -1.30 1 3.10 14 2035 ---- 5.50B 1.50A 5.50B 1.60 -1.10 2.70 24 26 2040 1.50 4.80B 1.20 1.20 1.40 -1.00 2 2.40 51 59 2045 ---- 4.20B 1.20A 4.20B 1.20 -.90 2.10 4 2050 1.00 3.70B 1.00 1.00 1.10 -.80 1 1.90 27 2055 ---- 3.20B 1.00A 3.20B 1.00 -.70 1.70 9 2060 .90 2.80B .90 .90 .90 -.60 1 1.50 1 3 2065 ---- 2.50B .80A 2.50B .80 -.60 1.40 2070 1.90 2.20B .70A 2.20B .70 -.50 1 1.20 2075 ---- 1.90B .70A 1.90B .70 -.40 5 1.10 2080 1.60 1.70B .60A .60A .60 -.40 10 1.00 8 15 2085 1.00 1.50B .60A .60A .60 -.30 1 .90 1 1 2090 .50 1.40B .40A .40A .50 -.40 2 .90 2 2095 ---- 1.20B .50A 1.20B .50 -.30 .80 1 2100 ---- 1.10B .50A 1.10B .50 -.20 .70 22 2105 ---- 1.00B .40A 1.00B .40 -.30 .70 2110 .40 .90B .40 .40 .40 -.20 1 .60 27 2115 ---- .80B .40A .80B .40 -.20 .60 2120 ---- .70B .40A .70B .40 -.10 .50 2125 ---- .70B .40A .70B .40 -.10 .50 4 2130 ---- .60B .30A .60B .30 -.20 .50 2135 ---- .60B .30A .60B .30 -.10 .40 3 2140 ---- .50B .30A .50B .30 -.10 .40 2145 ---- .50B .30A .50B .30 -.10 .40 1 2150 ---- .50B .30A .50B .30 -.10 .40 2155 ---- .40B ---- .40B .30 UNCH .30 2160 ---- .40B ---- .40B .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 457 1524 1227 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 2 1750 ---- ---- ---- ---- .20 UNCH .20 39 1755 ---- ---- ---- ---- .20 UNCH .20 13 1760 ---- ---- ---- ---- .20 UNCH .20 11 1765 ---- ---- .20A .20A .20 -.10 .30 5 1770 ---- ---- .20A .20A .20 -.10 .30 36 1775 ---- ---- .20A .20A .20 -.10 .30 1780 ---- ---- .20A .20A .20 -.20 .40 1785 ---- ---- .20A .20A .30 -.10 .40 10 1790 .30 .30 .20A .30 .30 -.20 1 .50 2 1795 .30 .40B .30 .40B .40 -.10 1 .50 1800 ---- ---- .30A .30A .40 -.20 .60 1805 .40 .50B .30A .50B .50 -.20 1 .70 1810 ---- ---- .30A .30A .60 -.10 .70 10 10 1815 ---- ---- .40A .40A .70 -.10 .80 1 1820 ---- ---- .40A .40A .80 -.20 1.00 2 2 1825 ---- ---- .50A .50A 1.00 -.10 5 1.10 1 7 1830 1.40 1.40 .50A 1.40 1.20 UNCH 2 1.20 9 1835 ---- 1.50B .60A .60A 1.40 UNCH 1 1.40 24 1840 ---- 1.80B .60A .60A 1.70 +.10 1.60 20 1845 ---- 2.20B .70A .70A 2.00 +.10 1.90 6 1850 .80 2.60B .80 2.60B 2.30 +.10 1 2.20 1 63 1855 ---- 3.00B .90A .90A 2.80 +.30 2.50 1 2 1860 2.50 3.60B 1.00A 3.60B 3.20 +.30 191 2.90 28 1865 ---- 4.20B 1.20A 1.20A 3.80 +.50 3.30 2 1870 ---- 5.00B 1.40A 1.40A 4.40 +.50 33 3.90 2 1875 ---- 5.80B 1.60A 1.60A 5.10 +.60 4.50 13 18 1880 3.10 6.70B 1.90A 6.70B 6.00 +.90 183 5.10 64 1885 ---- 7.80B 2.20A 2.20A 6.90 +1.00 5.90 10 1890 7.00 9.00B 2.50A 5.90A 8.00 +1.20 369 6.80 5 1895 8.70 10.30B 2.90A 10.30B 9.20 +1.50 9 7.70 18 1900 3.90 11.80B 3.30A 11.20A 10.50 +1.70 200 8.80 3 215 1905 10.80 13.50B 3.80A 13.50B 12.00 +2.00 57 10.00 6 79 1910 ---- 15.30B 4.40A 4.40A 13.70 +2.30 11.40 2 8 1915 9.20 17.30B 5.10A 17.30B 15.50 +2.60 11 12.90 15 16 1920 13.70 19.60B 5.80A 13.40A 17.60 +3.00 42 14.60 11 59 1925 6.80 22.00B 6.70A 6.70A 19.80 +3.40 2 16.40 196 194 1930 23.00 24.50B 7.70A 23.60A 22.20 +3.80 193 18.40 27 36 1935 21.50 27.30B 8.80A 27.30B 24.70 +4.20 9 20.50 14 14 1940 24.50 30.20B 10.10A 30.20B 27.50 +4.70 7 22.80 104 83 1945 11.60 33.30B 11.50A 33.30B 30.50 +5.10 46 25.40 356 424 1950 15.30 36.60B 13.10A 36.60B 33.60 +5.60 18 28.00 2 3 1955 17.90 40.10B 14.90A 19.40A 36.90 +6.00 8 30.90 6 7 1960 18.90 43.70B 16.80A 19.90A 40.40 +6.50 143 33.90 64 46 1965 ---- 47.50B 18.90A 18.90A 44.00 +6.90 37.10 8 8 1970 24.30 51.50B 21.30A 21.30A 47.80 +7.30 3 40.50 8 10 1975 ---- 55.50B 23.70A 23.70A 51.70 +7.70 44.00 1980 29.80 59.70B 26.50A 59.70B 55.80 +8.10 5 47.70 1985 ---- 63.90B 29.30A 29.30A 59.90 +8.40 51.50 1990 ---- 68.30B 32.30A 32.30A 64.20 +8.80 55.40 1995 ---- 72.80B 35.50A 35.50A 68.50 +9.10 59.40 2000 ---- 77.30B 38.80A 38.80A 73.00 +9.50 63.50 2005 ---- 81.90B 42.30A 42.30A 77.50 +9.70 67.80 2010 ---- 86.50B 45.90A 45.90A 82.00 +9.90 72.10 2015 ---- 91.20B 49.70A 49.70A 86.70 +10.20 76.50 2020 ---- 95.90B 53.60A 53.60A 91.40 +10.40 81.00 2025 ---- 100.70B 57.60A 57.60A 96.10 +10.60 85.50 2030 ---- 105.50B 61.80A 61.80A 100.80 +10.70 90.10 2035 ---- 110.30B 66.00A 66.00A 105.60 +10.80 94.80 2040 ---- 114.80B 70.30A 70.30A 110.40 +10.90 99.50 2045 ---- 119.70B 74.70A 74.70A 115.30 +11.10 104.20 2 2 2050 ---- 124.90B 79.20A 79.20A 120.20 +11.20 109.00 2055 ---- 129.50B 83.70A 83.70A 125.00 +11.20 113.80 2060 ---- 134.40B 88.30A 88.30A 129.90 +11.30 118.60 2065 ---- 139.30B 93.00A 93.00A 134.90 +11.50 123.40 2070 ---- 144.20B 97.70A 97.70A 139.80 +11.50 128.30 2075 ---- 149.50B 102.40A 102.40A 144.70 +11.50 133.20 2080 ---- 154.10B 107.20A 107.20A 149.70 +11.70 138.00 2085 ---- 159.10B 112.00A 112.00A 154.60 +11.60 143.00 2090 ---- 164.00B 116.80A 116.80A 159.60 +11.70 147.90 2095 ---- 169.00B 124.60A 124.60A 164.50 +11.70 152.80 2100 ---- 174.30B 126.50A 126.50A 169.50 +11.80 157.70 2105 ---- 178.90B 134.30A 134.30A 174.50 +11.80 162.70 2110 ---- 183.90B 139.20A 139.20A 179.40 +11.80 167.60 2115 ---- 188.90B 144.20A 144.20A 184.40 +11.80 172.60 2120 ---- 193.90B 149.10A 149.10A 189.40 +11.90 177.50 2125 ---- 199.20B 151.00A 151.00A 194.40 +11.90 182.50 2130 ---- 203.40B 158.90A 158.90A 199.40 +11.90 187.50 2135 ---- 208.30B 163.90A 163.90A 204.30 +11.90 192.40 2140 ---- 213.30B 168.80A 168.80A 209.30 +11.90 197.40 2145 ---- 218.30B 173.80A 173.80A 214.30 +11.90 202.40 2150 ---- 224.10B 175.80A 175.80A 219.30 +11.90 207.40 2155 ---- 228.30B 183.70A 183.70A 224.30 +12.00 212.30 2160 ---- 233.30B 188.70A 188.70A 229.30 +12.00 217.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1541 852 1613 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1740 ---- 231.30B 186.80A 231.20B 190.80 -12.10 202.90 1745 ---- 226.30B 181.80A 226.20B 185.90 -12.00 197.90 1750 ---- 221.40B 176.10A 221.30B 180.90 -12.00 192.90 1755 ---- 216.30B 171.90A 216.30B 175.90 -12.00 187.90 1760 ---- 211.40B 166.90A 211.30B 171.00 -12.00 183.00 1765 ---- 206.40B 162.00A 206.30B 166.00 -12.00 178.00 1770 ---- 201.40B 157.00A 201.30B 161.10 -12.00 173.10 1775 ---- 199.60B 151.40A 199.60B 156.10 -12.00 168.10 1780 ---- 191.40B 147.10A 191.30B 151.20 -12.00 163.20 1785 ---- 186.60B 142.20A 186.40B 146.30 -12.00 158.30 1790 ---- 181.60B 137.30A 181.40B 141.40 -12.00 153.40 1795 ---- 176.60B 132.40A 176.40B 136.50 -12.00 148.50 1800 ---- 174.70B 126.90A 174.70B 131.60 -12.00 143.60 1805 ---- 166.70B 122.70A 166.50B 126.70 -12.00 138.70 1810 ---- 161.80B 117.90A 161.60B 121.90 -11.90 133.80 1815 ---- 156.90B 113.10A 156.70B 117.10 -11.90 129.00 1820 ---- 151.90B 108.40A 151.80B 112.30 -11.90 124.20 1825 ---- 150.00B 103.00A 150.00B 107.50 -11.90 119.40 1830 ---- 142.20B 99.00A 142.00B 102.80 -11.90 114.70 1835 ---- 137.30B 94.40A 137.10B 98.10 -11.80 109.90 1840 ---- 132.40B 89.10A 132.20B 93.50 -11.80 105.30 1845 ---- 127.60B 84.60A 127.40B 88.90 -11.70 100.60 1850 ---- 125.60B 80.20A 125.60B 84.40 -11.60 96.00 1855 ---- 118.00B 75.90A 117.90B 80.00 -11.50 91.50 1860 ---- 113.30B 71.60A 113.10B 75.60 -11.50 87.10 1865 ---- 108.60B 67.40A 108.50B 71.40 -11.30 82.70 1870 ---- 103.90B 63.30A 103.70B 67.20 -11.20 78.40 1 1875 ---- 101.80B 59.30A 101.80B 63.10 -11.00 74.10 1880 ---- 94.60B 55.40A 94.60B 59.10 -10.90 70.00 1885 ---- 92.50B 51.70A 92.50B 55.20 -10.70 65.90 1890 ---- 88.10B 48.10A 88.10B 51.50 -10.50 62.00 1895 ---- 83.60B 44.60A 83.60B 47.90 -10.20 58.10 1900 ---- 79.20B 41.20A 79.20B 44.40 -10.00 54.40 1905 ---- 74.90B 38.10A 74.90B 41.00 -9.80 50.80 1910 ---- 70.60B 35.00A 70.60B 37.80 -9.50 47.30 1915 ---- 66.50B 32.10A 66.50B 34.80 -9.10 43.90 1920 ---- 62.40B 29.20A 62.40B 31.90 -8.80 40.70 1925 ---- 58.50B 26.60A 58.50B 29.10 -8.50 37.60 1930 ---- 54.60B 24.20A 54.60B 26.60 -8.00 34.60 1935 ---- 50.90B 22.00A 50.90B 24.20 -7.70 31.90 1940 ---- 47.40B 19.90A 47.40B 22.00 -7.20 29.20 1945 ---- 44.00B 18.00A 44.00B 19.90 -6.80 26.70 1 1 1950 18.10 40.70B 16.30A 18.70B 18.00 -6.40 5 24.40 1 8 1955 19.90 37.60B 14.60A 14.60A 16.20 -6.10 8 22.30 5 5 1960 ---- 34.60B 13.20A 34.60B 14.60 -5.60 20.20 1965 ---- 31.80B 11.90A 31.80B 13.10 -5.30 18.40 7 7 1970 26.20 29.50B 10.70A 29.50B 11.80 -4.90 1 16.70 1 1 1975 10.10 27.10B 9.60A 9.90B 10.60 -4.50 2 15.10 1980 22.70 24.80B 8.60A 8.60A 9.50 -4.10 2 13.60 1985 ---- 22.60B 7.70A 22.60B 8.50 -3.80 12.30 1990 8.00 20.60B 6.90A 6.90A 7.60 -3.50 1 11.10 10 9 1995 ---- 18.70B 6.20A 18.70B 6.70 -3.30 10.00 2000 ---- 17.00B 5.50A 17.00B 6.00 -3.00 9.00 9 7 2005 ---- 15.40B 5.00A 15.40B 5.40 -2.70 8.10 10 10 2010 ---- 13.90B 4.40A 13.90B 4.80 -2.50 7.30 2015 ---- 12.60B 4.00A 12.60B 4.30 -2.20 6.50 5 5 2020 ---- 11.30B 3.60A 11.30B 3.90 -2.00 5.90 2025 3.20 10.20B 3.20 3.20 3.50 -1.80 1 5.30 2030 ---- 9.20B 2.90A 9.20B 3.20 -1.60 4.80 2035 ---- 8.30B 2.60A 8.30B 2.80 -1.50 4.30 2040 ---- 7.40B 2.40A 7.40B 2.60 -1.30 3.90 2045 ---- 6.70B 2.10A 6.70B 2.30 -1.20 3.50 2050 ---- 6.00B 1.90A 6.00B 2.10 -1.10 3.20 1 2055 ---- 5.40B 1.80A 5.40B 1.90 -1.00 2.90 2060 ---- 4.80B 1.60A 4.80B 1.80 -.80 2.60 2065 ---- 4.30B 1.50A 4.30B 1.60 -.80 2.40 2070 3.70 3.90B 1.40A 1.40A 1.50 -.70 1 2.20 2075 ---- 3.50B 1.20A 3.50B 1.30 -.70 2.00 2080 ---- 3.10B 1.10A 3.10B 1.20 -.60 1.80 2085 ---- 2.80B 1.10A 2.80B 1.10 -.50 1.60 2090 ---- 2.60B 1.00A 2.60B 1.00 -.50 1.50 2095 ---- 2.30B .90A 2.30B 1.00 -.40 1.40 2100 ---- 2.10B .80A 2.10B .90 -.40 1.30 8 5 2105 ---- 1.90B .80A 1.90B .80 -.40 1.20 2110 ---- 1.70B .70A 1.70B .80 -.30 1.10 2115 ---- 1.60B .70A 1.60B .70 -.30 1.00 2120 ---- 1.40B .70A 1.40B .70 -.20 .90 2125 ---- 1.30B .60A 1.30B .60 -.30 .90 2130 ---- 1.20B .60A 1.20B .60 -.20 .80 2135 ---- 1.10B .60A 1.10B .50 -.30 .80 2140 ---- 1.00B .50A 1.00B .50 -.20 .70 2145 ---- 1.00B .50A 1.00B .50 -.20 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 57 60 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .30 UNCH .30 2 1750 ---- ---- ---- ---- .30 UNCH .30 1755 ---- ---- .30A .30A .30 -.10 .40 1760 ---- ---- .30A .30A .40 UNCH .40 1765 ---- ---- .30A .30A .40 -.10 .50 1770 ---- ---- .30A .30A .50 UNCH .50 1775 ---- ---- .40A .40A .50 -.10 .60 1780 ---- ---- .40A .40A .60 -.10 .70 1785 ---- ---- .40A .40A .70 UNCH .70 1790 ---- ---- .50A .50A .80 UNCH .80 1795 ---- ---- .50A .50A .90 UNCH .90 1800 ---- ---- .50A .50A 1.00 UNCH 1.00 1 2 1805 ---- ---- .60A .60A 1.10 UNCH 1.10 1810 ---- ---- .60A .60A 1.30 UNCH 1.30 1815 ---- 1.50B .70A .70A 1.50 +.10 1.40 3 3 1820 ---- 1.70B .70A .70A 1.70 +.10 1 1.60 1825 ---- 2.00B .80A .80A 1.90 +.10 1.80 1830 ---- 2.30B .90A .90A 2.20 +.10 2.10 1835 ---- 2.70B 1.00A 1.00A 2.50 +.10 2.40 1840 ---- 3.10B 1.10A 1.10A 2.90 +.20 1 2.70 1 1845 ---- 3.60B 1.30A 1.30A 3.30 +.30 3.00 1 1 1850 ---- 4.20B 1.40A 1.40A 3.80 +.40 3.40 1855 2.00 4.80B 1.60A 4.80B 4.40 +.50 1 3.90 1860 ---- 5.50B 1.80A 1.80A 5.00 +.50 4.50 1865 ---- 6.30B 2.10A 2.10A 5.70 +.60 5.10 6 6 1870 ---- 7.20B 2.40A 2.40A 6.50 +.80 5.70 1875 3.00 8.20B 2.70A 8.20B 7.40 +.90 1 6.50 1880 ---- 9.30B 3.10A 3.10A 8.40 +1.10 7.30 19 15 1885 ---- 10.50B 3.50A 3.50A 9.50 +1.20 8.30 1890 ---- 11.90B 4.00A 4.00A 10.80 +1.50 9.30 1 1 1895 ---- 13.40B 4.50A 4.50A 12.10 +1.70 10.40 1900 ---- 15.00B 5.10A 5.10A 13.60 +1.90 11.70 1905 ---- 16.80B 5.80A 5.80A 15.30 +2.20 13.10 1910 ---- 18.80B 6.50A 6.50A 17.10 +2.60 14.50 10 10 1915 ---- 20.90B 7.40A 7.40A 19.00 +2.80 16.20 1920 ---- 23.10B 8.30A 8.30A 21.10 +3.20 17.90 4 4 1925 ---- 25.60B 9.40A 9.40A 23.40 +3.60 19.80 1930 22.00 28.10B 10.50A 20.60A 25.80 +3.90 11 21.90 1935 ---- 30.90B 11.80A 11.80A 28.40 +4.30 24.10 1940 ---- 33.70B 13.30A 13.30A 31.20 +4.80 26.40 9 7 1945 ---- 36.80B 14.90A 14.90A 34.10 +5.20 28.90 12 12 1950 ---- 40.00B 16.70A 16.70A 37.20 +5.60 31.60 14 13 1955 25.30 43.40B 18.50A 24.80A 40.40 +6.00 1 34.40 3 3 1960 ---- 46.90B 20.60A 20.60A 43.80 +6.40 37.40 1965 ---- 50.60B 22.80A 22.80A 47.30 +6.80 40.50 10 10 1970 ---- 54.40B 25.10A 25.10A 50.90 +7.10 43.80 1975 ---- 58.30B 27.60A 27.60A 54.70 +7.50 47.20 1980 ---- 62.30B 30.40A 30.40A 58.50 +7.80 50.70 1985 ---- 66.40B 33.40A 33.40A 62.50 +8.10 54.40 1990 39.80 70.60B 36.40A 70.60B 66.60 +8.40 2 58.20 1995 ---- 74.80B 39.50A 39.50A 70.80 +8.70 62.10 2000 ---- 79.20B 42.70A 42.70A 75.10 +9.00 66.10 2005 ---- 83.60B 46.10A 46.10A 79.40 +9.30 70.10 2010 ---- 88.10B 49.60A 49.60A 83.90 +9.60 74.30 2015 ---- 92.70B 53.20A 53.20A 88.40 +9.80 78.60 2020 ---- 97.30B 57.00A 57.00A 92.90 +10.00 82.90 2025 ---- 101.90B 60.80A 60.80A 97.50 +10.20 87.30 2030 ---- 106.00B 64.80A 64.80A 102.20 +10.40 91.80 2035 ---- 110.70B 68.80A 68.80A 106.80 +10.50 96.30 2040 ---- 115.40B 73.00A 73.00A 111.60 +10.70 100.90 2045 ---- 120.20B 77.20A 77.20A 116.30 +10.80 105.50 2050 ---- 125.60B 81.50A 81.50A 121.10 +11.00 110.10 2055 ---- 129.80B 85.90A 85.90A 125.90 +11.10 114.80 2060 ---- 134.70B 90.30A 90.30A 130.70 +11.10 119.60 2065 ---- 139.50B 94.80A 94.80A 135.60 +11.30 124.30 2070 ---- 144.40B 99.40A 99.40A 140.40 +11.30 129.10 2075 ---- 149.90B 104.00A 104.00A 145.30 +11.40 133.90 2080 ---- 154.20B 111.70A 111.70A 150.20 +11.50 138.70 2085 ---- 159.10B 116.30A 116.30A 155.10 +11.50 143.60 2090 ---- 164.00B 121.10A 121.10A 160.00 +11.60 148.40 2095 ---- 169.00B 125.80A 125.80A 164.90 +11.60 153.30 2100 ---- 174.60B 127.50A 127.50A 169.80 +11.60 158.20 2105 ---- 178.80B 135.40A 135.40A 174.80 +11.70 163.10 2110 ---- 183.70B 140.20A 140.20A 179.70 +11.70 168.00 2115 ---- 188.70B 145.00A 145.00A 184.60 +11.70 172.90 2120 ---- 193.70B 149.90A 149.90A 189.60 +11.80 177.80 2125 ---- 199.30B 151.70A 151.70A 194.50 +11.70 182.80 2130 ---- 203.60B 159.70A 159.70A 199.50 +11.80 187.70 2135 ---- 208.60B 164.60A 164.60A 204.50 +11.80 192.70 2140 ---- 213.50B 169.40A 169.40A 209.40 +11.80 197.60 2145 ---- 218.50B 174.40A 174.40A 214.40 +11.80 202.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 93 90 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.1915 -.0200 1.2115 295 ---- ---- ---- ---- 1.1415 -.0200 1.1615 300 ---- ---- ---- ---- 1.0915 -.0200 1.1115 305 ---- ---- ---- ---- 1.0415 -.0200 1.0615 310 ---- ---- ---- ---- .9915 -.0200 1.0115 315 ---- ---- ---- ---- .9415 -.0200 .9615 320 ---- ---- ---- ---- .8915 -.0200 .9115 325 ---- ---- ---- ---- .8415 -.0200 .8615 330 ---- ---- ---- ---- .7915 -.0200 .8115 335 ---- ---- ---- ---- .7415 -.0200 .7615 340 ---- ---- ---- ---- .6915 -.0200 .7115 345 ---- ---- ---- ---- .6415 -.0200 .6615 350 ---- ---- ---- ---- .5915 -.0200 .6115 355 ---- ---- ---- ---- .5415 -.0200 .5615 360 ---- ---- ---- ---- .4915 -.0200 .5115 365 ---- ---- ---- ---- .4415 -.0200 .4615 370 ---- ---- ---- ---- .3915 -.0200 .4115 375 ---- ---- ---- ---- .3415 -.0200 .3615 380 ---- ---- ---- ---- .2915 -.0200 .3115 385 ---- ---- ---- ---- .2415 -.0200 .2615 390 ---- ---- ---- ---- .1910 -.0215 .2125 395 ---- ---- ---- ---- .1420 -.0230 .1650 400 ---- .1745B .0875A .1745B .0955 -.0250 .1205 5 5 405 ---- ---- .0485A .0485A .0550 -.0270 .0820 1 410 ---- .1060B .0230A .1050B .0265 -.0240 1 .0505 6 415 ---- .0675B .0090A .0675B .0105 -.0180 .0285 150 40 420 .0160 .0385B .0035A .0225B .0040 -.0105 4 .0145 17 23 425 ---- .0190B .0015A .0190B .0015 -.0055 1 .0070 5 5 430 .0030 .0080B .0010A .0010A .0005 -.0025 4 .0030 14 435 ---- .0025B .0010A .0025B .0005 -.0010 .0015 11 440 ---- ---- ---- ---- .0005 UNCH .0005 10 445 ---- ---- ---- ---- .0005 UNCH .0005 1 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 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 10 177 117 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 ---- ---- .0010A .0010A .0005 -.0010 .0015 13 395 ---- ---- .0010A .0010A .0010 -.0030 .0040 12 400 .0045 .0045 .0015A .0040A .0045 -.0050 1 .0095 1 5 405 .0035 .0160B .0035 .0160B .0140 -.0070 3 .0210 1 10 410 .0200 .0400B .0095A .0110A .0355 -.0040 12 .0395 8 7 415 ---- .0750B .0215A .0215A .0695 +.0020 .0675 12 15 420 .0670 .1210B .0465A .0470A .1130 +.0095 3 .1035 71 30 425 ---- ---- .0755A .0755A .1605 +.0145 .1460 3 430 ---- ---- .1135A .1135A .2095 +.0175 .1920 435 ---- ---- ---- ---- .2595 +.0190 .2405 1 440 ---- ---- ---- ---- .3095 +.0200 .2895 1 445 ---- ---- ---- ---- .3595 +.0200 .3395 450 ---- ---- ---- ---- .4095 +.0200 .3895 455 ---- ---- ---- ---- .4595 +.0200 .4395 460 ---- ---- ---- ---- .5095 +.0200 .4895 465 ---- ---- ---- ---- .5595 +.0200 .5395 470 ---- ---- ---- ---- .6095 +.0200 .5895 475 ---- ---- ---- ---- .6595 +.0200 .6395 480 ---- ---- ---- ---- .7095 +.0200 .6895 485 ---- ---- ---- ---- .7595 +.0200 .7395 490 ---- ---- ---- ---- .8095 +.0200 .7895 495 ---- ---- ---- ---- .8595 +.0200 .8395 500 ---- ---- ---- ---- .9095 +.0200 .8895 505 ---- ---- ---- ---- .9595 +.0200 .9395 510 ---- ---- ---- ---- 1.0095 +.0200 .9895 515 ---- ---- ---- ---- 1.0595 +.0200 1.0395 520 ---- ---- ---- ---- 1.1095 +.0200 1.0895 525 ---- ---- ---- ---- 1.1595 +.0200 1.1395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 93 98 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.3410 -.0200 1.3610 280 ---- ---- ---- ---- 1.2910 -.0200 1.3110 285 ---- ---- ---- ---- 1.2410 -.0200 1.2610 290 ---- ---- ---- ---- 1.1910 -.0200 1.2110 295 ---- ---- ---- ---- 1.1410 -.0200 1.1610 300 ---- ---- ---- ---- 1.0910 -.0200 1.1110 305 ---- ---- ---- ---- 1.0410 -.0200 1.0610 310 ---- ---- ---- ---- .9915 -.0195 1.0110 315 ---- ---- ---- ---- .9415 -.0195 .9610 320 ---- ---- ---- ---- .8915 -.0195 .9110 325 ---- ---- ---- ---- .8415 -.0195 .8610 330 ---- ---- ---- ---- .7915 -.0200 .8115 335 ---- ---- ---- ---- .7415 -.0200 .7615 340 ---- ---- ---- ---- .6915 -.0200 .7115 345 ---- ---- ---- ---- .6415 -.0200 .6615 350 ---- ---- ---- ---- .5915 -.0200 .6115 355 ---- ---- ---- ---- .5415 -.0200 .5615 360 ---- ---- ---- ---- .4915 -.0200 .5115 365 ---- ---- ---- ---- .4415 -.0200 .4615 370 ---- ---- ---- ---- .3915 -.0200 .4115 375 ---- ---- ---- ---- .3415 -.0200 .3615 3 380 ---- ---- ---- ---- .2915 -.0200 .3115 385 ---- ---- ---- ---- .2415 -.0210 .2625 390 ---- .2405B .1835A .1835A .1925 -.0220 .2145 395 ---- ---- ---- ---- .1450 -.0235 .1685 10 400 .1135 .1800B .0930A .0930A .1010 -.0250 1 .1260 2 405 ---- .1405B .0570A .1405B .0635 -.0250 .0885 410 ---- .1125B .0325A .1125B .0350 -.0225 .0575 415 .0170 .0765B .0155A .0155A .0170 -.0180 5 .0350 5 23 420 ---- .0495B .0080A .0495B .0075 -.0120 .0195 1 425 ---- .0290B .0040A .0290B .0035 -.0075 .0110 5 430 .0145 .0155B .0020A .0020A .0015 -.0045 1 .0060 435 ---- .0080B .0015A .0080B .0005 -.0030 .0035 1 440 ---- .0040B .0015A .0035B .0005 -.0015 .0020 16 445 ---- .0020B ---- .0020B .0005 -.0005 .0010 8 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 10 460 ---- ---- ---- ---- .0005 UNCH .0005 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 310 ---- ---- ---- ---- 1.0040 ---- ---- 315 ---- ---- ---- ---- .9540 ---- ---- 320 ---- ---- ---- ---- .9040 -.0180 .9220 325 ---- ---- ---- ---- .8540 -.0180 .8720 330 ---- ---- ---- ---- .8045 -.0175 .8220 335 ---- ---- ---- ---- .7545 -.0180 .7725 340 ---- ---- ---- ---- .7055 -.0180 .7235 345 ---- ---- ---- ---- .6565 -.0180 .6745 350 ---- ---- .5980A .5980A .6075 -.0185 .6260 355 ---- ---- ---- ---- .5595 -.0180 .5775 360 ---- .5915B .5020A .5915B .5120 -.0180 .5300 365 ---- ---- ---- ---- .4650 -.0185 .4835 370 ---- .4955B .4095A .4955B .4190 -.0190 .4380 375 ---- ---- ---- ---- .3745 -.0190 .3935 380 ---- .4040B .3235A .4040B .3315 -.0190 .3505 385 ---- ---- ---- ---- .2905 -.0190 .3095 390 ---- .3190B .2455A .3190B .2520 -.0190 .2710 395 ---- .2605B .2110A .2600B .2165 -.0185 .2350 400 ---- .2425B .1790A .2425B .1835 -.0180 .2015 405 ---- .2085B .1510A .2085B .1545 -.0170 .1715 410 ---- .1775B .1245A .1775B .1285 -.0165 .1450 415 ---- .1655B .1025A .1645B .1060 -.0150 .1210 420 ---- .1395B .0835A .1395B .0865 -.0140 .1005 425 ---- .1160B .0675A .1150B .0700 -.0125 .0825 430 ---- .0960B .0545A .0960B .0565 -.0110 .0675 435 ---- .0785B .0435A .0775B .0450 -.0095 .0545 440 ---- .0635B .0350A .0635B .0360 -.0080 .0440 445 ---- .0510B .0280A .0505B .0285 -.0065 .0350 450 ---- .0410B .0225A .0410B .0225 -.0055 .0280 455 ---- .0325B .0180A .0320B .0180 -.0045 .0225 460 ---- .0255B .0145A .0255B .0140 -.0040 .0180 465 ---- .0205B .0120A .0205B .0115 -.0030 .0145 470 ---- .0160B .0100A .0160B .0090 -.0025 .0115 475 ---- .0125B .0085A .0125B .0075 -.0020 .0095 480 ---- .0100B .0070A .0100B .0060 -.0020 .0080 485 ---- .0080B .0060A .0080B .0050 -.0015 .0065 490 ---- .0065B .0050A .0065B .0040 -.0015 .0055 495 ---- .0050B ---- .0050B .0035 -.0010 .0045 500 ---- .0040B ---- ---- .0030 -.0005 .0035 505 ---- ---- ---- ---- .0025 -.0005 .0030 510 ---- ---- ---- ---- .0020 -.0005 .0025 515 ---- ---- ---- ---- .0020 -.0005 .0025 520 ---- ---- ---- ---- .0015 -.0005 .0020 525 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 5 87 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 ---- ---- ---- ---- .0005 -.0010 .0015 390 ---- ---- .0015A .0015A .0015 -.0020 .0035 2 395 ---- ---- .0025A .0025A .0040 -.0035 .0075 400 ---- ---- .0040A .0040A .0100 -.0050 .0150 1 405 ---- ---- .0070A .0070A .0225 -.0050 .0275 10 410 .0450 .0485B .0145A .0485B .0440 -.0025 1 .0465 1 415 .0460 .0830B .0295A .0340A .0760 +.0020 5 .0740 1 420 ---- .1250B .0535A .0535A .1165 +.0080 .1085 425 ---- ---- .0845A .0845A .1625 +.0125 .1500 1 430 ---- .2195B .1220A .1220A .2105 +.0155 .1950 1 435 ---- ---- .2030A .2030A .2595 +.0170 .2425 440 ---- ---- .2245A .2245A .3095 +.0185 .2910 445 ---- ---- ---- ---- .3595 +.0195 .3400 450 ---- ---- ---- ---- .4095 +.0200 .3895 455 ---- ---- ---- ---- .4595 +.0200 .4395 460 ---- ---- ---- ---- .5095 +.0200 .4895 465 ---- ---- ---- ---- .5595 +.0200 .5395 470 ---- ---- ---- ---- .6095 +.0200 .5895 475 ---- ---- ---- ---- .6595 +.0200 .6395 480 ---- ---- ---- ---- .7095 +.0200 .6895 485 ---- ---- ---- ---- .7595 +.0200 .7395 490 ---- ---- ---- ---- .8095 +.0200 .7895 495 ---- ---- ---- ---- .8595 +.0205 .8390 500 ---- ---- ---- ---- .9095 +.0205 .8890 505 ---- ---- ---- ---- .9595 +.0205 .9390 510 ---- ---- ---- ---- 1.0095 +.0205 .9890 515 ---- ---- ---- ---- 1.0590 +.0200 1.0390 520 ---- ---- ---- ---- 1.1090 +.0200 1.0890 525 ---- ---- ---- ---- 1.1590 +.0200 1.1390 H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0030A .0005 ---- ---- 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0030 UNCH .0030 345 ---- ---- ---- ---- .0040 UNCH .0040 350 ---- ---- .0050A .0050A .0050 -.0005 .0055 355 ---- ---- .0055A .0055A .0070 UNCH .0070 360 ---- ---- .0070A .0070A .0090 -.0005 .0095 365 ---- ---- .0090A .0090A .0125 -.0005 .0130 370 ---- ---- .0115A .0115A .0165 -.0005 .0170 375 ---- ---- .0150A .0150A .0215 -.0010 .0225 380 ---- ---- .0195A .0195A .0285 -.0010 .0295 385 ---- ---- .0260A .0260A .0375 -.0010 .0385 390 ---- ---- .0340A .0340A .0485 -.0010 .0495 395 ---- .0645B .0445A .0445A .0630 -.0005 .0635 400 ---- .0825B .0570A .0570A .0800 UNCH .0800 405 ---- .1040B .0720A .0720A .1005 +.0005 .1000 410 ---- .1285B .0895A .0895A .1245 +.0015 .1230 415 ---- .1565B .1105A .1105A .1520 +.0030 .1490 420 ---- .1875B .1340A .1340A .1825 +.0045 .1780 425 ---- .2215B .1610A .1610A .2155 +.0055 .2100 430 ---- .2580B .1985A .1985A .2520 +.0075 .2445 435 ---- .2870B .2325A .2325A .2905 +.0085 .2820 440 ---- .3385B .2690A .2690A .3310 +.0100 .3210 445 ---- ---- ---- ---- .3735 +.0115 .3620 450 ---- .4260B .3485A .3485A .4175 +.0125 .4050 455 ---- ---- ---- ---- .4625 +.0135 .4490 460 ---- ---- ---- ---- .5085 +.0140 .4945 465 ---- ---- ---- ---- .5560 +.0150 .5410 470 ---- .6130B .5265A .5265A .6035 +.0155 .5880 475 ---- ---- ---- ---- .6520 +.0160 .6360 480 ---- .7100B .6215A .6215A .7005 +.0165 .6840 485 ---- ---- ---- ---- .7495 +.0170 .7325 490 ---- .8060B .7180A .7180A .7985 +.0170 .7815 495 ---- ---- ---- ---- .8480 +.0175 .8305 500 ---- ---- .8160A .8160A .8975 +.0175 .8800 505 ---- ---- ---- ---- .9470 +.0175 .9295 510 ---- ---- ---- ---- .9965 +.0175 .9790 515 ---- ---- ---- ---- 1.0465 +.0180 1.0285 520 ---- ---- ---- ---- 1.0960 +.0175 1.0785 525 ---- ---- ---- ---- 1.1460 +.0180 1.1280 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 41 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 310 ---- ---- ---- ---- 1.0040 ---- ---- 315 ---- ---- ---- ---- .9540 ---- ---- 320 ---- ---- ---- ---- .9040 ---- ---- 325 ---- ---- ---- ---- .8540 ---- ---- 330 ---- ---- ---- ---- .8040 ---- ---- 335 ---- ---- ---- ---- .7540 ---- ---- 340 ---- ---- ---- ---- .7045 ---- ---- 345 ---- ---- ---- ---- .6550 ---- ---- 350 ---- ---- ---- ---- .6060 ---- ---- 355 ---- ---- ---- ---- .5570 ---- ---- 360 ---- ---- ---- .4995A .5090 ---- ---- 365 ---- ---- ---- ---- .4615 ---- ---- 370 ---- ---- ---- .4050A .4150 ---- ---- 375 ---- ---- ---- ---- .3695 ---- ---- 380 ---- ---- ---- .3170A .3260 ---- ---- 385 ---- ---- ---- ---- .2840 ---- ---- 390 ---- ---- ---- .2370A .2445 ---- ---- 395 ---- ---- ---- .2015A .2080 ---- ---- 400 ---- ---- ---- .1690A .1745 ---- ---- 405 ---- ---- ---- .1405A .1445 ---- ---- 410 ---- ---- ---- .1150A .1180 ---- ---- 415 ---- ---- ---- .0920A .0955 ---- ---- 420 ---- ---- ---- .0735A .0765 ---- ---- 425 ---- ---- ---- .0585A .0610 ---- ---- 430 ---- ---- ---- .0460A .0480 ---- ---- 435 ---- ---- ---- .0360A .0375 ---- ---- 440 ---- ---- ---- .0285A .0295 ---- ---- 445 ---- ---- ---- .0225A .0230 ---- ---- 450 ---- ---- ---- .0175A .0180 ---- ---- 455 ---- ---- ---- .0140A .0145 ---- ---- 460 ---- ---- ---- .0115A .0115 ---- ---- 465 ---- ---- ---- .0090A .0090 ---- ---- 470 ---- ---- ---- .0075A .0070 ---- ---- 475 ---- ---- ---- .0065A .0060 ---- ---- 480 ---- ---- ---- .0055A .0045 ---- ---- 485 ---- ---- ---- .0045A .0035 ---- ---- 490 ---- ---- ---- .0040A .0030 ---- ---- 495 ---- ---- ---- .0035A .0025 ---- ---- 500 ---- ---- ---- .0030A .0020 ---- ---- 505 ---- ---- ---- .0030A .0015 ---- ---- 510 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAR23 Copper Weekly Wednesday Option - Week 1 PUT 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- .0030A .0005 ---- ---- 330 ---- ---- ---- .0030A .0005 ---- ---- 335 ---- ---- ---- .0030A .0010 ---- ---- 340 ---- ---- ---- .0035A .0015 ---- ---- 345 ---- ---- ---- .0040A .0020 ---- ---- 350 ---- ---- ---- .0040A .0030 ---- ---- 355 ---- ---- ---- .0045A .0040 ---- ---- 360 ---- ---- ---- .0055A .0060 ---- ---- 365 ---- ---- ---- .0065A .0085 ---- ---- 370 ---- ---- ---- .0085A .0120 ---- ---- 375 ---- ---- ---- .0110A .0165 ---- ---- 380 ---- ---- ---- .0150A .0225 ---- ---- 385 ---- ---- ---- .0205A .0305 ---- ---- 390 ---- ---- ---- .0275A .0410 ---- ---- 395 ---- ---- ---- .0370A .0540 ---- ---- 400 ---- ---- ---- .0485A .0705 ---- ---- 405 ---- ---- ---- .0635A .0905 ---- ---- 410 ---- ---- ---- .0815A .1140 ---- ---- 415 ---- ---- ---- .1030A .1415 ---- ---- 420 ---- ---- ---- .1280A .1725 ---- ---- 425 ---- ---- ---- .1570A .2065 ---- ---- 430 ---- ---- ---- .1885A .2435 ---- ---- 435 ---- ---- ---- .2230A .2830 ---- ---- 440 ---- ---- ---- .2600A .3250 ---- ---- 445 ---- ---- ---- ---- .3685 ---- ---- 450 ---- ---- ---- .3410A .4130 ---- ---- 455 ---- ---- ---- ---- .4595 ---- ---- 460 ---- ---- ---- ---- .5060 ---- ---- 465 ---- ---- ---- ---- .5540 ---- ---- 470 ---- ---- ---- .5230A .6020 ---- ---- 475 ---- ---- ---- ---- .6505 ---- ---- 480 ---- ---- ---- .6190A .6990 ---- ---- 485 ---- ---- ---- ---- .7485 ---- ---- 490 ---- ---- ---- .7165A .7975 ---- ---- 495 ---- ---- ---- ---- .8470 ---- ---- 500 ---- ---- ---- ---- .8965 ---- ---- 505 ---- ---- ---- ---- .9465 ---- ---- 510 ---- ---- ---- ---- .9960 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 310 ---- ---- ---- ---- .9910 ---- ---- 315 ---- ---- ---- ---- .9410 ---- ---- 320 ---- ---- ---- ---- .8910 -.0200 .9110 325 ---- ---- ---- ---- .8410 -.0200 .8610 330 ---- ---- ---- ---- .7910 -.0200 .8110 335 ---- ---- ---- ---- .7410 -.0200 .7610 340 ---- ---- ---- ---- .6910 -.0200 .7110 345 ---- ---- ---- ---- .6410 -.0200 .6610 350 ---- ---- ---- ---- .5910 -.0200 .6110 355 ---- ---- ---- ---- .5410 -.0205 .5615 360 ---- ---- ---- ---- .4915 -.0200 .5115 365 ---- ---- ---- ---- .4420 -.0200 .4620 370 ---- ---- ---- ---- .3925 -.0205 .4130 375 ---- ---- ---- ---- .3435 -.0205 .3640 380 ---- .3750B .2850A .3750B .2945 -.0215 .3160 3 385 ---- ---- ---- ---- .2470 -.0215 .2685 390 ---- .2810B .1920A .2810B .2010 -.0225 1 .2235 395 ---- ---- ---- ---- .1580 -.0225 .1805 400 ---- .1895B .1130A .1895B .1195 -.0220 .1415 405 ---- .1445B .0815A .1445B .0865 -.0215 .1080 410 ---- .1135B .0570A .1135B .0605 -.0190 .0795 415 .0690 .1000B .0375A .0375A .0405 -.0165 11 .0570 420 .0360 .0730B .0245A .0310B .0265 -.0130 4 .0395 425 ---- .0515B .0155A .0515B .0170 -.0095 8 .0265 430 ---- .0350B .0105A .0350B .0105 -.0070 .0175 435 ---- .0225B .0070A .0225B .0065 -.0050 .0115 7 440 ---- .0145B .0050A .0140B .0040 -.0035 .0075 1 445 ---- .0090B .0035A .0090B .0025 -.0025 .0050 450 ---- .0055B .0030A .0055B .0015 -.0020 .0035 455 ---- .0035B ---- .0035B .0010 -.0015 .0025 460 ---- .0020B ---- .0020B .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 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 24 11 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 310 ---- ---- ---- .0015A .0005 ---- ---- 315 ---- ---- ---- .0015A .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 -.0005 .0010 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- ---- ---- .0015 -.0010 .0025 375 ---- ---- .0025A .0025A .0025 -.0010 .0035 380 ---- ---- .0030A .0030A .0040 -.0010 .0050 385 ---- ---- .0040A .0040A .0065 -.0015 .0080 390 ---- ---- .0055A .0055A .0105 -.0020 .0125 395 ---- ---- .0085A .0085A .0170 -.0025 .0195 400 ---- ---- .0135A .0135A .0285 -.0025 8 .0310 10 405 .0270 .0485B .0225A .0485B .0455 -.0015 10 .0470 410 .0415 .0735B .0360A .0735B .0690 +.0005 6 .0685 415 .0595 .1050B .0540 .1050B .0995 +.0035 21 .0960 2 420 ---- .1420B .0775A .0775A .1355 +.0075 .1280 425 ---- ---- .1120A .1120A .1755 +.0100 .1655 20 430 ---- .2275B .1485A .1485A .2195 +.0135 .2060 435 ---- ---- ---- ---- .2655 +.0155 .2500 440 ---- .3220B .2330A .2330A .3125 +.0165 .2960 445 ---- ---- ---- ---- .3610 +.0175 .3435 450 ---- ---- .3270A .3270A .4100 +.0180 .3920 455 ---- ---- ---- ---- .4595 +.0185 .4410 460 ---- ---- ---- ---- .5090 +.0185 .4905 465 ---- ---- ---- ---- .5590 +.0190 .5400 470 ---- ---- ---- ---- .6090 +.0195 .5895 475 ---- ---- ---- ---- .6590 +.0195 .6395 480 ---- ---- ---- ---- .7090 +.0200 .6890 485 ---- ---- ---- ---- .7590 +.0200 .7390 490 ---- ---- ---- ---- .8090 +.0200 .7890 495 ---- ---- ---- ---- .8590 +.0200 .8390 500 ---- ---- ---- ---- .9090 +.0200 .8890 505 ---- ---- ---- ---- .9590 +.0200 .9390 510 ---- ---- ---- ---- 1.0090 +.0200 .9890 515 ---- ---- ---- ---- 1.0590 +.0200 1.0390 520 ---- ---- ---- ---- 1.1090 +.0200 1.0890 525 ---- ---- ---- ---- 1.1590 +.0200 1.1390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 32 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0410 -.0200 1.0610 310 ---- ---- ---- ---- .9910 -.0200 1.0110 315 ---- ---- ---- ---- .9410 -.0200 .9610 320 ---- ---- ---- ---- .8910 -.0200 .9110 325 ---- ---- ---- ---- .8410 -.0200 .8610 330 ---- ---- ---- ---- .7910 -.0200 .8110 335 ---- ---- ---- ---- .7410 -.0200 .7610 340 ---- ---- ---- ---- .6910 -.0200 .7110 345 ---- ---- ---- ---- .6410 -.0200 .6610 350 ---- ---- ---- ---- .5910 -.0200 .6110 355 ---- ---- ---- ---- .5410 -.0200 .5610 360 ---- ---- ---- ---- .4910 -.0200 .5110 365 ---- ---- ---- ---- .4415 -.0200 .4615 370 ---- ---- ---- ---- .3920 -.0205 .4125 375 ---- ---- ---- ---- .3430 -.0210 .3640 380 ---- .3750B .2860A .3750B .2950 -.0210 .3160 385 ---- ---- ---- ---- .2485 -.0215 .2700 390 ---- .2825B .1950A .2825B .2035 -.0225 .2260 395 ---- .2155B .1545A .1545A .1620 -.0225 .1845 400 ---- .2140B .1180A .2140B .1245 -.0220 .1465 405 ---- .1745B .0875A .1740B .0920 -.0210 .1130 2 410 ---- .1375B .0625A .1375B .0660 -.0190 .0850 415 ---- .1060B .0430A .1060B .0455 -.0160 .0615 420 ---- .0790B .0290A .0790B .0305 -.0130 1 .0435 27 425 ---- .0570B .0195A .0570B .0200 -.0100 .0300 15 430 ---- .0400B .0130A .0400B .0130 -.0075 .0205 435 ---- .0270B .0085A .0270B .0085 -.0050 .0135 440 ---- .0180B .0060A .0180B .0055 -.0035 1 .0090 2 1 445 ---- .0115B .0045A .0115B .0035 -.0025 .0060 3 450 ---- .0075B .0030A .0070B .0020 -.0020 .0040 455 ---- .0045B ---- .0045B .0015 -.0010 .0025 460 ---- .0030B ---- .0030B .0010 -.0010 .0020 10 465 ---- .0015B ---- .0015B .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 3 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 61 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 ---- ---- ---- ---- .0005 -.0005 .0010 10 370 ---- ---- ---- ---- .0010 -.0005 .0015 375 ---- ---- .0025A .0025A .0025 -.0005 .0030 380 ---- ---- .0035A .0035A .0040 -.0015 .0055 385 ---- ---- .0045A .0045A .0075 -.0020 .0095 390 ---- ---- .0070A .0070A .0130 -.0020 .0150 395 ---- ---- .0105A .0105A .0215 -.0020 .0235 12 400 ---- ---- .0170A .0170A .0335 -.0025 .0360 405 ---- .0545B .0270A .0270A .0515 -.0010 .0525 410 ---- .0795B .0410A .0410A .0745 +.0005 .0740 3 1 415 ---- .1100B .0595A .0595A .1045 +.0040 .1005 2 420 .1450 .1460B .0830A .1405A .1395 +.0070 1 .1325 1 425 ---- .1855B .1125A .1125A .1790 +.0100 .1690 10 430 ---- .2300B .1455A .1455A .2220 +.0130 .2090 7 435 ---- ---- .1825A .1825A .2670 +.0145 .2525 440 ---- .3230B .2230A .2230A .3140 +.0160 .2980 445 ---- ---- .3090A .3090A .3620 +.0175 .3445 450 ---- .4185B .3285A .3285A .4110 +.0185 .3925 455 ---- ---- ---- ---- .4600 +.0185 .4415 460 ---- ---- ---- ---- .5095 +.0190 .4905 465 ---- ---- ---- ---- .5590 +.0190 .5400 470 ---- ---- ---- ---- .6090 +.0195 .5895 475 ---- ---- ---- ---- .6590 +.0200 .6390 480 ---- ---- ---- ---- .7090 +.0200 .6890 485 ---- ---- ---- ---- .7590 +.0200 .7390 490 ---- ---- ---- ---- .8090 +.0200 .7890 495 ---- ---- ---- ---- .8590 +.0200 .8390 500 ---- ---- ---- ---- .9090 +.0200 .8890 505 ---- ---- ---- ---- .9590 +.0200 .9390 510 ---- ---- ---- ---- 1.0090 +.0200 .9890 515 ---- ---- ---- ---- 1.0590 +.0200 1.0390 520 ---- ---- ---- ---- 1.1090 +.0200 1.0890 525 ---- ---- ---- ---- 1.1590 +.0200 1.1390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 43 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 310 ---- ---- ---- ---- .9910 ---- ---- 315 ---- ---- ---- ---- .9410 -.0200 .9610 320 ---- ---- ---- ---- .8910 -.0200 .9110 325 ---- ---- ---- ---- .8410 -.0200 .8610 330 ---- ---- ---- ---- .7910 -.0200 .8110 335 ---- ---- ---- ---- .7410 -.0200 .7610 340 ---- ---- ---- ---- .6910 -.0200 .7110 345 ---- ---- ---- ---- .6415 -.0195 .6610 350 ---- ---- ---- ---- .5915 -.0195 .6110 355 ---- ---- ---- ---- .5415 -.0200 .5615 360 ---- ---- ---- ---- .4915 -.0200 .5115 365 ---- ---- ---- ---- .4415 -.0200 .4615 370 ---- ---- ---- ---- .3915 -.0205 .4120 375 ---- ---- ---- ---- .3420 -.0205 .3625 380 ---- ---- .2835A .2835A .2925 -.0215 .3140 385 ---- ---- ---- ---- .2440 -.0220 .2660 390 ---- .2790B .1875A .2790B .1965 -.0225 .2190 395 ---- ---- ---- ---- .1510 -.0240 .1750 400 ---- .1845B .1040A .1845B .1105 -.0235 .1340 405 .1020 .1655B .0710A .1295B .0760 -.0225 1 .0985 1 410 ---- .1275B .0460A .1275B .0495 -.0195 .0690 415 .0655 .0940B .0285 .0300B .0305 -.0160 126 .0465 10 420 .0355 .0670B .0170A .0200B .0180 -.0120 11 .0300 425 ---- .0450B .0100A .0450B .0105 -.0085 .0190 15 430 ---- .0285B .0060A .0285B .0060 -.0055 .0115 435 ---- .0175B .0035A .0175B .0030 -.0040 .0070 7 440 ---- .0100B .0025A .0100B .0020 -.0020 .0040 445 ---- .0060B .0015A .0060B .0010 -.0015 .0025 450 ---- .0035B ---- .0035B .0005 -.0010 .0015 455 ---- .0015B ---- .0015B .0005 -.0005 .0010 460 ---- .0010B ---- .0010B .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 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 138 35 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 310 ---- ---- ---- .0015A .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 -.0005 .0010 2 375 ---- ---- ---- ---- .0010 -.0010 .0020 380 ---- ---- .0020A .0020A .0020 -.0010 .0030 2 385 ---- ---- .0025A .0025A .0030 -.0020 .0050 390 ---- ---- .0035A .0035A .0055 -.0030 .0085 5 5 395 ---- ---- .0050A .0050A .0105 -.0035 .0140 400 ---- ---- .0080A .0080A .0195 -.0035 .0230 2 405 .0210 .0380B .0145A .0230A .0350 -.0025 58 .0375 410 .0345 .0630B .0255A .0630B .0585 +.0005 14 .0580 2 1 415 .0475 .0960B .0430A .0655A .0895 +.0040 364 .0855 3 420 ---- .1345B .0670A .0670A .1270 +.0080 .1190 425 ---- .1595B .0970A .0970A .1690 +.0115 .1575 10 430 ---- .2230B .1320A .1320A .2145 +.0140 .2005 5 435 ---- ---- .1730A .1730A .2620 +.0165 .2455 1 440 ---- .3150B .2280A .2280A .3105 +.0175 .2930 445 ---- ---- ---- ---- .3600 +.0190 .3410 450 ---- ---- .3245A .3245A .4095 +.0195 .3900 455 ---- ---- ---- ---- .4595 +.0200 .4395 460 ---- ---- ---- ---- .5095 +.0205 .4890 465 ---- ---- ---- ---- .5595 +.0200 .5395 470 ---- ---- ---- ---- .6095 +.0205 .5890 475 ---- ---- ---- ---- .6595 +.0205 .6390 480 ---- ---- ---- ---- .7090 +.0200 .6890 485 ---- ---- ---- ---- .7590 +.0200 .7390 490 ---- ---- ---- ---- .8090 +.0200 .7890 495 ---- ---- ---- ---- .8590 +.0200 .8390 500 ---- ---- ---- ---- .9090 +.0200 .8890 505 ---- ---- ---- ---- .9590 +.0200 .9390 510 ---- ---- ---- ---- 1.0090 +.0200 .9890 515 ---- ---- ---- ---- 1.0590 +.0200 1.0390 520 ---- ---- ---- ---- 1.1090 +.0200 1.0890 525 ---- ---- ---- ---- 1.1590 +.0200 1.1390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 436 9 29 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 310 ---- ---- ---- ---- .9910 ---- ---- 315 ---- ---- ---- ---- .9410 ---- ---- 320 ---- ---- ---- ---- .8910 -.0200 .9110 325 ---- ---- ---- ---- .8410 -.0200 .8610 330 ---- ---- ---- ---- .7910 -.0200 .8110 335 ---- ---- ---- ---- .7410 -.0200 .7610 340 ---- ---- ---- ---- .6910 -.0200 .7110 345 ---- ---- ---- ---- .6415 -.0195 .6610 350 ---- ---- ---- ---- .5915 -.0195 .6110 355 ---- ---- ---- ---- .5420 -.0195 .5615 360 ---- ---- ---- ---- .4930 -.0195 .5125 365 ---- ---- ---- ---- .4440 -.0195 .4635 370 ---- .4750B .3860A .4750B .3955 -.0200 .4155 375 ---- ---- ---- ---- .3475 -.0205 .3680 380 ---- .3820B .2920A .3820B .3010 -.0210 .3220 385 ---- ---- ---- ---- .2560 -.0220 .2780 390 ---- .2890B .2065A .2890B .2140 -.0220 .2360 395 ---- ---- .1690A .1690A .1750 -.0220 .1970 400 ---- .2045B .1350A .2045B .1405 -.0210 .1615 405 ---- .1680B .1055A .1680B .1105 -.0195 .1300 410 ---- .1350B .0810A .1350B .0845 -.0180 .1025 415 ---- .1240B .0605A .1240B .0635 -.0160 .0795 420 ---- .0975B .0445A .0970B .0465 -.0140 .0605 425 ---- .0750B .0325A .0750B .0335 -.0120 .0455 430 ---- .0570B .0235A .0570B .0240 -.0100 .0340 6 435 ---- .0420B .0170A .0415B .0170 -.0080 .0250 440 ---- .0305B .0125A .0305B .0125 -.0060 .0185 445 ---- .0220B .0095A .0215B .0090 -.0045 .0135 450 ---- .0155B .0075A .0155B .0065 -.0035 .0100 3 3 455 ---- .0110B .0055A .0110B .0045 -.0030 .0075 460 ---- .0075B .0045A .0075B .0035 -.0020 .0055 2 465 ---- .0055B .0035A .0055B .0025 -.0015 .0040 470 ---- .0035B ---- .0035B .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0010 -.0010 .0020 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 3 11 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 +.0005 .0010 360 ---- ---- ---- ---- .0025 +.0005 .0020 365 ---- ---- ---- ---- .0035 +.0005 .0030 370 ---- ---- .0040A .0040A .0050 UNCH .0050 375 ---- ---- .0050A .0050A .0070 -.0005 .0075 380 .0070 .0100B .0065A .0065A .0100 -.0015 1 .0115 385 ---- ---- .0095A .0095A .0155 -.0020 .0175 3 390 ---- ---- .0140A .0140A .0230 -.0025 .0255 395 ---- ---- .0205A .0205A .0345 -.0020 .0365 400 ---- .0520B .0300A .0300A .0495 -.0015 .0510 405 ---- .0725B .0425A .0425A .0695 +.0005 .0690 1 8 410 ---- .0975B .0585A .0585A .0935 +.0020 .0915 415 ---- .1275B .0785A .0785A .1225 +.0040 .1185 420 .1120 .1615B .1025A .1055A .1555 +.0060 7 .1495 7 425 ---- .1965B .1305A .1305A .1925 +.0085 .1840 430 ---- .2405B .1695A .1695A .2330 +.0105 .2225 435 ---- ---- .2070A .2070A .2760 +.0125 .2635 440 ---- .3295B .2475A .2475A .3210 +.0140 .3070 445 ---- ---- ---- ---- .3675 +.0155 .3520 450 ---- .4240B .3355A .3355A .4150 +.0165 .3985 455 ---- ---- ---- ---- .4630 +.0170 .4460 460 ---- ---- ---- ---- .5120 +.0180 .4940 465 ---- ---- ---- ---- .5610 +.0185 .5425 470 ---- ---- .5265A .5265A .6105 +.0190 .5915 475 ---- ---- ---- ---- .6600 +.0195 .6405 480 ---- ---- ---- ---- .7095 +.0195 .6900 485 ---- ---- ---- ---- .7595 +.0200 .7395 490 ---- ---- ---- ---- .8090 +.0195 .7895 495 ---- ---- ---- ---- .8590 +.0200 .8390 500 ---- ---- ---- ---- .9090 +.0200 .8890 505 ---- ---- ---- ---- .9590 +.0200 .9390 510 ---- ---- ---- ---- 1.0090 +.0200 .9890 515 ---- ---- ---- ---- 1.0590 +.0200 1.0390 520 ---- ---- ---- ---- 1.1090 +.0200 1.0890 525 ---- ---- ---- ---- 1.1590 +.0200 1.1390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 18 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 310 ---- ---- ---- ---- .9910 ---- ---- 315 ---- ---- ---- ---- .9410 ---- ---- 320 ---- ---- ---- ---- .8910 -.0200 .9110 325 ---- ---- ---- ---- .8410 -.0200 .8610 330 ---- ---- ---- ---- .7910 -.0200 .8110 335 ---- ---- ---- ---- .7410 -.0200 .7610 340 ---- ---- ---- ---- .6910 -.0200 .7110 345 ---- ---- ---- ---- .6415 -.0195 .6610 350 ---- ---- ---- ---- .5915 -.0195 .6110 355 ---- ---- ---- ---- .5420 -.0190 .5610 360 ---- ---- ---- ---- .4925 -.0190 .5115 365 ---- ---- ---- ---- .4435 -.0190 .4625 370 ---- ---- .3845A .3845A .3945 -.0190 .4135 375 ---- ---- ---- ---- .3460 -.0200 .3660 380 ---- .3805B .2890A .3805B .2985 -.0210 .3195 385 ---- ---- ---- ---- .2525 -.0215 .2740 390 ---- .2860B .2015A .2860B .2095 -.0220 .2315 395 ---- ---- .1625A .1625A .1695 -.0220 .1915 400 ---- .1990B .1275A .1990B .1335 -.0215 .1550 405 ---- .1605B .0980A .1605B .1025 -.0200 .1225 410 ---- .1270B .0735A .1270B .0765 -.0185 .0950 415 ---- .1155B .0530A .1150B .0550 -.0170 .0720 420 ---- .0890B .0375A .0875B .0390 -.0145 .0535 5 425 ---- .0670B .0265A .0660B .0270 -.0115 .0385 430 ---- .0490B .0185A .0480B .0185 -.0090 .0275 435 ---- .0350B .0130A .0345B .0125 -.0070 .0195 440 ---- .0245B .0095A .0245B .0085 -.0050 .0135 445 ---- .0170B .0070A .0165B .0060 -.0035 .0095 450 ---- .0115B .0055A .0115B .0040 -.0030 .0070 455 ---- .0080B .0045A .0075B .0030 -.0020 .0050 460 ---- .0055B ---- .0055B .0020 -.0015 .0035 465 ---- .0035B ---- .0035B .0015 -.0010 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 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 5 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0015 +.0010 .0005 360 ---- ---- ---- ---- .0020 +.0010 .0010 365 ---- ---- ---- ---- .0030 +.0010 .0020 370 ---- ---- ---- ---- .0040 +.0010 .0030 375 ---- ---- .0040A .0040A .0055 UNCH .0055 380 ---- ---- .0050A .0050A .0080 -.0005 .0085 385 ---- ---- .0070A .0070A .0120 -.0015 .0135 390 ---- ---- .0105A .0105A .0185 -.0020 .0205 395 ---- ---- .0160A .0160A .0285 -.0020 .0305 400 ---- .0450B .0240A .0240A .0425 -.0015 .0440 405 ---- .0645B .0355A .0355A .0615 -.0005 .0620 5 5 410 ---- .0895B .0510A .0510A .0855 +.0015 .0840 415 ---- .1195B .0700A .0700A .1140 +.0030 .1110 420 ---- .1550B .0935A .0935A .1480 +.0060 .1420 425 ---- .1805B .1220A .1220A .1860 +.0085 .1775 10 430 ---- .2355B .1625A .1625A .2275 +.0110 .2165 1 435 ---- ---- ---- ---- .2715 +.0135 .2580 440 ---- .3265B .2425A .2425A .3175 +.0155 .3020 445 ---- ---- ---- ---- .3645 +.0165 .3480 450 ---- .4220B .3320A .3320A .4125 +.0170 .3955 455 ---- ---- ---- ---- .4615 +.0180 .4435 460 ---- ---- ---- ---- .5105 +.0185 .4920 465 ---- ---- ---- ---- .5600 +.0190 .5410 470 ---- ---- .5305A .5305A .6095 +.0190 .5905 475 ---- ---- ---- ---- .6595 +.0195 .6400 480 ---- ---- ---- ---- .7090 +.0195 .6895 485 ---- ---- ---- ---- .7590 +.0195 .7395 490 ---- ---- ---- ---- .8090 +.0200 .7890 495 ---- ---- ---- ---- .8590 +.0200 .8390 500 ---- ---- ---- ---- .9090 +.0200 .8890 505 ---- ---- ---- ---- .9590 +.0200 .9390 510 ---- ---- ---- ---- 1.0090 +.0200 .9890 515 ---- ---- ---- ---- 1.0590 +.0200 1.0390 520 ---- ---- ---- ---- 1.1090 +.0200 1.0890 525 ---- ---- ---- ---- 1.1590 +.0200 1.1390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 16 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 310 ---- ---- ---- ---- 1.0040 ---- ---- 315 ---- ---- ---- ---- .9540 ---- ---- 320 ---- ---- ---- ---- .9040 -.0180 .9220 325 ---- ---- ---- ---- .8540 -.0180 .8720 330 ---- ---- ---- ---- .8040 -.0180 .8220 335 ---- ---- ---- ---- .7545 -.0175 .7720 340 ---- ---- ---- ---- .7050 -.0175 .7225 345 ---- ---- ---- ---- .6550 -.0180 .6730 350 ---- ---- ---- ---- .6060 -.0175 .6235 355 ---- ---- ---- ---- .5565 -.0180 .5745 360 ---- ---- .4980A .4980A .5075 -.0185 .5260 365 ---- ---- ---- ---- .4590 -.0185 .4775 370 ---- .4910B .4020A .4910B .4115 -.0190 .4305 375 ---- ---- ---- ---- .3645 -.0195 .3840 380 ---- .3960B .3110A .3960B .3190 -.0200 .3390 385 ---- ---- ---- ---- .2760 -.0200 .2960 390 ---- .3065B .2290A .3065B .2355 -.0200 .2555 395 ---- ---- .1920A .1920A .1985 -.0190 .2175 400 ---- .2255B .1590A .2255B .1645 -.0185 .1830 405 ---- .1900B .1295A .1900B .1345 -.0175 .1520 410 ---- .1575B .1040A .1575B .1080 -.0165 .1245 415 .1280 .1455B .0815A .0815A .0855 -.0150 1 .1005 420 ---- .1190B .0640A .1190B .0665 -.0140 .0805 1 425 ---- .0955B .0495A .0935B .0515 -.0120 .0635 430 ---- .0760B .0380A .0755B .0395 -.0100 .0495 435 ---- .0595B .0290A .0590B .0300 -.0085 .0385 1 440 ---- .0460B .0225A .0455B .0225 -.0075 .0300 445 ---- .0350B .0170A .0350B .0170 -.0060 .0230 450 ---- .0265B .0135A .0260B .0130 -.0045 .0175 455 ---- .0195B .0105A .0190B .0100 -.0035 .0135 460 ---- .0145B .0085A .0145B .0075 -.0025 .0100 465 ---- .0110B .0070A .0105B .0055 -.0020 .0075 470 ---- .0085B .0055A .0080B .0045 -.0015 .0060 475 ---- .0060B ---- .0060B .0035 -.0010 .0045 480 ---- .0045B ---- .0045B .0025 -.0010 .0035 485 ---- .0035B ---- .0035B .0020 -.0005 .0025 490 ---- .0025B ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- ---- ---- ---- .0030 +.0005 .0025 355 ---- ---- ---- ---- .0035 UNCH .0035 360 ---- ---- .0040A .0040A .0045 -.0005 .0050 365 ---- ---- .0050A .0050A .0060 -.0005 .0065 370 ---- ---- .0060A .0060A .0080 -.0010 .0090 375 ---- ---- .0080A .0080A .0110 -.0020 .0130 380 ---- ---- .0110A .0110A .0160 -.0020 .0180 385 ---- ---- .0150A .0150A .0225 -.0020 .0245 390 ---- ---- .0215A .0215A .0320 -.0020 .0340 395 ---- .0465B .0295A .0295A .0450 -.0010 .0460 400 ---- .0630B .0400A .0400A .0610 -.0005 .0615 405 ---- .0830B .0540A .0540A .0805 +.0005 .0800 410 ---- .1075B .0700A .0700A .1040 +.0015 .1025 415 ---- .1355B .0900A .0900A .1310 +.0025 .1285 420 ---- .1680B .1135A .1135A .1625 +.0045 .1580 425 ---- .2035B .1405A .1405A .1970 +.0060 .1910 430 ---- .2420B .1785A .1785A .2350 +.0075 .2275 435 ---- ---- .2140A .2140A .2755 +.0095 .2660 440 ---- .3260B .2520A .2520A .3180 +.0110 .3070 445 ---- ---- ---- ---- .3625 +.0125 .3500 450 ---- .4170B .3350A .3350A .4080 +.0130 .3950 455 ---- ---- ---- ---- .4550 +.0145 .4405 460 ---- ---- ---- ---- .5025 +.0155 .4870 465 ---- ---- ---- ---- .5505 +.0160 .5345 470 ---- .6090B .5200A .5200A .5995 +.0165 .5830 475 ---- ---- ---- ---- .6485 +.0170 .6315 480 ---- ---- .6170A .6170A .6975 +.0175 .6800 485 ---- ---- ---- ---- .7470 +.0175 .7295 490 ---- ---- ---- ---- .7965 +.0175 .7790 495 ---- ---- ---- ---- .8460 +.0175 .8285 500 ---- ---- ---- ---- .8960 +.0180 .8780 505 ---- ---- ---- ---- .9460 +.0180 .9280 510 ---- ---- ---- ---- .9960 +.0180 .9780 515 ---- ---- ---- ---- 1.0460 +.0180 1.0280 520 ---- ---- ---- ---- 1.0960 +.0180 1.0780 525 ---- ---- ---- ---- 1.1460 +.0180 1.1280 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 310 ---- ---- ---- ---- 1.0040 ---- ---- 315 ---- ---- ---- ---- .9540 ---- ---- 320 ---- ---- ---- ---- .9040 -.0180 .9220 325 ---- ---- ---- ---- .8540 -.0180 .8720 330 ---- ---- ---- ---- .8045 -.0180 .8225 335 ---- ---- ---- ---- .7545 -.0180 .7725 340 ---- ---- ---- ---- .7050 -.0180 .7230 345 ---- ---- ---- ---- .6555 -.0180 .6735 350 ---- ---- ---- ---- .6060 -.0180 .6240 355 ---- ---- ---- ---- .5570 -.0180 .5750 360 ---- .5690B .4985A .5690B .5085 -.0180 .5265 365 ---- ---- ---- ---- .4600 -.0185 .4785 370 ---- .4920B .4030A .4920B .4125 -.0185 .4310 375 ---- ---- ---- ---- .3660 -.0185 .3845 380 ---- .3970B .3135A .3970B .3210 -.0190 .3400 385 ---- ---- ---- ---- .2780 -.0190 .2970 390 ---- .3085B .2320A .3085B .2380 -.0190 .2570 395 ---- ---- .1960A .1960A .2010 -.0185 .2195 400 ---- .2285B .1630A .2285B .1675 -.0180 .1855 405 ---- .1935B .1335A .1935B .1375 -.0170 .1545 1 410 ---- .1615B .1085A .1615B .1115 -.0160 .1275 415 ---- .1485B .0855A .1480B .0890 -.0145 .1035 420 .1020 .1220B .0675A .0675A .0700 -.0130 6 .0830 425 ---- .0990B .0525A .0990B .0545 -.0115 .0660 430 ---- .0790B .0410A .0790B .0420 -.0100 .0520 435 ---- .0625B .0315A .0625B .0325 -.0080 .0405 1 1 440 ---- .0485B .0245A .0480B .0245 -.0070 .0315 445 ---- .0375B .0190A .0375B .0190 -.0055 .0245 450 ---- .0285B .0150A .0285B .0145 -.0045 .0190 455 ---- .0215B .0115A .0215B .0110 -.0035 .0145 1 1 460 ---- .0165B .0095A .0165B .0085 -.0025 .0110 465 ---- .0125B .0075A .0125B .0065 -.0020 .0085 1 470 ---- .0095B .0060A .0090B .0050 -.0015 .0065 475 ---- .0070B ---- .0070B .0040 -.0010 .0050 480 ---- .0055B ---- .0055B .0030 -.0010 .0040 485 ---- .0040B ---- .0040B .0020 -.0010 .0030 490 ---- .0030B ---- .0025B .0015 -.0005 .0020 495 ---- .0020B ---- .0020B .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 4 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0035 UNCH .0035 355 ---- ---- ---- ---- .0040 UNCH .0040 360 ---- ---- .0045A .0045A .0055 UNCH .0055 2 365 ---- ---- .0055A .0055A .0070 -.0005 .0075 370 ---- ---- .0065A .0065A .0095 -.0005 .0100 375 ---- ---- .0090A .0090A .0125 -.0010 .0135 380 ---- ---- .0120A .0120A .0175 -.0010 .0185 385 ---- ---- .0170A .0170A .0250 -.0010 .0260 390 ---- .0365B .0235A .0235A .0345 -.0010 .0355 395 ---- .0500B .0320A .0320A .0475 -.0005 .0480 1 400 ---- .0665B .0430A .0430A .0640 +.0005 .0635 1 1 405 .0610 .0870B .0565A .0865B .0840 +.0010 10 .0830 1 22 410 ---- .1115B .0730A .0730A .1075 +.0020 .1055 10 30 415 .0995 .1395B .0930A .1395B .1350 +.0035 6 .1315 1 8 420 .1255 .1715B .1165A .1715B .1660 +.0050 8 .1610 425 ---- .2070B .1435A .1435A .2000 +.0065 .1935 7 430 ---- .2450B .1820A .1820A .2375 +.0080 .2295 20 435 ---- ---- .2170A .2170A .2775 +.0095 .2680 1 1 440 ---- .3280B .2550A .2550A .3200 +.0110 .3090 445 ---- ---- ---- ---- .3640 +.0125 .3515 450 ---- .4185B .3370A .3370A .4095 +.0135 .3960 455 ---- ---- ---- ---- .4560 +.0145 .4415 460 ---- ---- ---- ---- .5035 +.0155 .4880 465 ---- ---- ---- ---- .5515 +.0160 .5355 470 ---- .6100B .5210A .5210A .6000 +.0165 .5835 475 ---- ---- ---- ---- .6485 +.0165 .6320 480 ---- .6970B .6175A .6175A .6975 +.0170 .6805 485 ---- ---- ---- ---- .7470 +.0175 .7295 490 ---- ---- .7205A .7205A .7965 +.0175 .7790 495 ---- ---- ---- ---- .8465 +.0180 .8285 500 ---- ---- ---- ---- .8960 +.0180 .8780 505 ---- ---- ---- ---- .9460 +.0180 .9280 510 ---- ---- ---- ---- .9960 +.0180 .9780 515 ---- ---- ---- ---- 1.0460 +.0180 1.0280 520 ---- ---- ---- ---- 1.0960 +.0180 1.0780 525 ---- ---- ---- ---- 1.1460 +.0180 1.1280 530 ---- ---- ---- ---- 1.1960 +.0180 1.1780 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 15 91 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 310 ---- ---- ---- ---- .9910 ---- ---- 315 ---- ---- ---- ---- .9410 ---- ---- 320 ---- ---- ---- ---- .8910 -.0200 .9110 325 ---- ---- ---- ---- .8410 -.0200 .8610 330 ---- ---- ---- ---- .7910 -.0200 .8110 335 ---- ---- ---- ---- .7410 -.0200 .7610 340 ---- ---- ---- ---- .6915 -.0200 .7115 345 ---- ---- ---- ---- .6420 -.0200 .6620 350 ---- ---- ---- ---- .5925 -.0200 .6125 355 ---- ---- ---- ---- .5430 -.0200 .5630 360 ---- ---- .4845A .4845A .4945 -.0200 .5145 365 ---- ---- ---- ---- .4455 -.0205 .4660 370 ---- .4800B .3880A .4800B .3980 -.0200 .4180 375 ---- ---- ---- ---- .3505 -.0210 .3715 380 ---- .3840B .2965A .3840B .3050 -.0210 .3260 385 ---- ---- ---- ---- .2615 -.0210 .2825 390 ---- .2935B .2140A .2935B .2205 -.0215 .2420 395 ---- ---- .1775A .1775A .1830 -.0210 .2040 400 ---- .2120B .1445A .2120B .1495 -.0205 .1700 405 ---- .1760B .1155A .1760B .1195 -.0195 .1390 410 ---- .1440B .0900A .1440B .0940 -.0180 .1120 415 ---- .1325B .0695A .1320B .0725 -.0165 .0890 420 ---- .1065B .0530A .1060B .0550 -.0145 .0695 17 425 ---- .0845B .0400A .0845B .0415 -.0120 .0535 4 430 ---- .0655B .0300A .0635B .0310 -.0095 .0405 4 435 ---- .0500B .0225A .0495B .0230 -.0080 .0310 440 ---- .0375B .0170A .0375B .0170 -.0060 .0230 445 ---- .0275B .0130A .0275B .0125 -.0045 .0170 1 450 ---- .0205B .0100A .0205B .0090 -.0035 .0125 455 ---- .0150B .0080A .0150B .0065 -.0025 .0090 460 ---- .0110B ---- .0105B .0050 -.0015 .0065 465 ---- .0080B ---- .0075B .0035 -.0015 .0050 470 ---- .0055B ---- .0055B .0025 -.0010 .0035 475 ---- .0040B ---- .0040B .0020 -.0005 .0025 480 ---- .0030B ---- .0025B .0015 -.0005 .0020 485 ---- .0020B ---- .0020B .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 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 26 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0025 +.0005 .0020 355 ---- ---- ---- ---- .0030 UNCH .0030 360 ---- ---- .0035A .0035A .0040 UNCH .0040 365 ---- ---- .0040A .0040A .0055 UNCH .0055 370 ---- ---- .0050A .0050A .0075 -.0005 .0080 375 ---- ---- .0065A .0065A .0105 -.0005 .0110 380 ---- ---- .0090A .0090A .0145 -.0010 .0155 385 ---- ---- .0130A .0130A .0210 -.0010 .0220 390 ---- ---- .0185A .0185A .0300 -.0015 .0315 395 ---- .0440B .0265A .0265A .0425 -.0010 .0435 400 ---- .0605B .0370A .0370A .0585 -.0005 .0590 10 10 405 ---- .0815B .0505A .0505A .0785 +.0005 .0780 410 ---- .1065B .0670A .0670A .1030 +.0020 .1010 415 ---- .1365B .0875A .0875A .1315 +.0035 .1280 420 ---- .1700B .1115A .1115A .1640 +.0060 .1580 425 ---- .2070B .1395A .1395A .2000 +.0080 .1920 430 ---- .2470B .1790A .1790A .2395 +.0100 .2295 435 ---- ---- .2155A .2155A .2815 +.0125 .2690 440 ---- .3340B .2545A .2545A .3255 +.0140 .3115 445 ---- ---- ---- ---- .3710 +.0155 .3555 450 ---- .4270B .3405A .3405A .4175 +.0165 .4010 455 ---- ---- ---- ---- .4650 +.0175 .4475 460 ---- ---- ---- ---- .5130 +.0180 .4950 465 ---- ---- ---- ---- .5615 +.0185 .5430 470 ---- .6190B .5285A .5285A .6105 +.0190 .5915 475 ---- ---- ---- ---- .6600 +.0195 .6405 480 ---- ---- .6260A .6260A .7095 +.0195 .6900 485 ---- ---- ---- ---- .7595 +.0200 .7395 490 ---- ---- ---- ---- .8090 +.0200 .7890 495 ---- ---- ---- ---- .8590 +.0200 .8390 500 ---- ---- ---- ---- .9090 +.0200 .8890 505 ---- ---- ---- ---- .9590 +.0200 .9390 510 ---- ---- ---- ---- 1.0090 +.0200 .9890 515 ---- ---- ---- ---- 1.0590 +.0200 1.0390 520 ---- ---- ---- ---- 1.1090 +.0200 1.0890 525 ---- ---- ---- ---- 1.1590 +.0200 1.1390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 -.0200 3.8610 050 ---- ---- ---- ---- 3.5910 -.0200 3.6110 075 ---- ---- ---- ---- 3.3410 -.0200 3.3610 100 ---- ---- ---- ---- 3.0910 -.0200 3.1110 125 ---- ---- ---- ---- 2.8410 -.0200 2.8610 150 ---- ---- ---- ---- 2.5910 -.0200 2.6110 175 ---- ---- ---- ---- 2.3410 -.0200 2.3610 5 200 ---- ---- ---- ---- 2.0910 -.0200 2.1110 1 220 ---- ---- ---- ---- 1.8910 -.0200 1.9110 225 ---- ---- ---- ---- 1.8410 -.0200 1.8610 230 ---- ---- ---- ---- 1.7910 -.0200 1.8110 235 ---- ---- ---- ---- 1.7410 -.0200 1.7610 240 ---- ---- ---- ---- 1.6910 -.0200 1.7110 245 ---- ---- ---- ---- 1.6410 -.0200 1.6610 250 ---- ---- ---- ---- 1.5910 -.0200 1.6110 255 ---- ---- ---- ---- 1.5410 -.0200 1.5610 260 ---- ---- ---- ---- 1.4910 -.0200 1.5110 265 ---- ---- ---- ---- 1.4410 -.0200 1.4610 270 ---- ---- ---- ---- 1.3910 -.0200 1.4110 2 275 ---- ---- ---- ---- 1.3410 -.0200 1.3610 280 ---- ---- ---- ---- 1.2910 -.0200 1.3110 285 ---- ---- ---- ---- 1.2410 -.0200 1.2610 290 ---- ---- ---- ---- 1.1910 -.0200 1.2110 295 ---- ---- ---- ---- 1.1410 -.0200 1.1610 300 ---- ---- ---- ---- 1.0910 -.0200 1.1110 2 305 ---- ---- ---- ---- 1.0410 -.0200 1.0610 310 ---- ---- ---- ---- .9910 -.0200 1.0110 315 ---- ---- ---- ---- .9410 -.0200 .9610 320 ---- ---- ---- ---- .8910 -.0200 .9110 4 325 ---- ---- ---- ---- .8410 -.0200 .8610 330 ---- ---- ---- ---- .7915 -.0195 .8110 335 ---- ---- ---- ---- .7415 -.0200 .7615 11 340 ---- ---- ---- ---- .6915 -.0200 .7115 75 341 ---- ---- ---- ---- .6820 -.0195 .7015 342 ---- ---- ---- ---- .6720 -.0200 .6920 343 ---- ---- ---- ---- .6620 -.0200 .6820 344 ---- ---- ---- ---- .6520 -.0200 .6720 345 ---- ---- ---- ---- .6420 -.0200 .6620 24 346 ---- ---- ---- ---- .6320 -.0200 .6520 347 ---- ---- ---- ---- .6220 -.0200 .6420 348 ---- ---- ---- ---- .6125 -.0200 .6325 349 ---- ---- ---- ---- .6025 -.0200 .6225 350 ---- ---- ---- ---- .5925 -.0200 .6125 62 351 ---- ---- ---- ---- .5825 -.0200 .6025 352 ---- ---- ---- ---- .5725 -.0200 .5925 353 ---- ---- ---- ---- .5630 -.0200 .5830 354 ---- ---- ---- ---- .5530 -.0200 .5730 1 355 ---- ---- ---- ---- .5430 -.0200 .5630 356 ---- ---- ---- ---- .5335 -.0200 .5535 20 357 ---- ---- ---- ---- .5235 -.0200 .5435 46 358 ---- ---- ---- ---- .5135 -.0200 .5335 359 ---- ---- ---- ---- .5040 -.0200 .5240 360 ---- ---- .4845A .4845A .4940 -.0200 .5140 48 361 ---- ---- ---- ---- .4840 -.0205 .5045 362 ---- ---- ---- ---- .4745 -.0200 .4945 363 ---- ---- ---- ---- .4645 -.0205 .4850 364 ---- ---- ---- ---- .4550 -.0205 .4755 1 365 ---- ---- ---- ---- .4455 -.0200 .4655 330 366 ---- ---- ---- ---- .4355 -.0205 .4560 367 ---- ---- ---- ---- .4260 -.0205 .4465 75 368 ---- ---- ---- ---- .4165 -.0205 .4370 369 ---- ---- ---- ---- .4070 -.0205 .4275 370 ---- .4810B .3885A .4810B .3975 -.0205 .4180 907 371 ---- ---- ---- ---- .3880 -.0205 .4085 372 ---- ---- ---- ---- .3785 -.0210 .3995 10 373 ---- ---- ---- ---- .3690 -.0210 .3900 26 374 ---- ---- ---- ---- .3600 -.0210 .3810 375 ---- ---- ---- ---- .3505 -.0210 .3715 1225 376 ---- ---- ---- ---- .3415 -.0210 .3625 377 ---- ---- ---- ---- .3325 -.0210 .3535 4 378 ---- ---- ---- ---- .3235 -.0210 .3445 22 379 ---- ---- ---- ---- .3145 -.0215 .3360 10 380 ---- .3855B .2980A .3855B .3055 -.0215 .3270 253 381 ---- ---- ---- ---- .2970 -.0215 .3185 35 382 ---- ---- ---- ---- .2880 -.0220 .3100 53 383 ---- ---- ---- ---- .2795 -.0220 .3015 15 384 ---- ---- .2640A .2640A .2710 -.0220 .2930 5 385 ---- ---- .2555A .2555A .2625 -.0220 .2845 607 386 ---- ---- .2475A .2475A .2545 -.0215 .2760 78 387 ---- ---- .2395A .2395A .2465 -.0215 .2680 13 388 ---- .2655B .2315A .2655B .2385 -.0215 .2600 46 389 ---- .2805B .2235A .2775B .2305 -.0215 .2520 390 ---- .2960B .2160A .2960B .2225 -.0215 .2440 2183 391 ---- .2810B .2085A .2810B .2150 -.0215 .2365 15 392 ---- .2915B .2010A .2885B .2075 -.0215 .2290 8 393 ---- .2915B .1940A .2915B .2000 -.0215 .2215 8 394 ---- .2835B .1865A .2835B .1930 -.0210 .2140 12 395 ---- .2755B .1795A .2755B .1860 -.0205 .2065 341 396 ---- .2670B .1730A .2670B .1790 -.0205 .1995 15 397 ---- .2590B .1660A .2580B .1720 -.0205 .1925 77 398 ---- .2515B .1595A .2515B .1655 -.0205 .1860 12 399 ---- .2430B .1530A .2430B .1590 -.0200 .1790 42 400 ---- .2355B .1470A .2355B .1525 -.0200 .1725 91 2822 401 ---- .2285B .1410A .2285B .1465 -.0195 2 .1660 7 402 ---- .2210B .1350A .2210B .1405 -.0195 .1600 8 403 ---- .2140B .1295A .2140B .1345 -.0190 .1535 65 404 ---- .2065B .1235A .2065B .1290 -.0185 .1475 45 405 .1225 .1995B .1180A .1230B .1235 -.0185 3 .1420 2 276 406 ---- .1925B .1125A .1920B .1180 -.0180 .1360 21 407 ---- .1855B .1075A .1850B .1125 -.0180 .1305 77 408 .1105 .1790B .1025A .1135B .1075 -.0175 4 .1250 920 409 .1055 .1725B .0980A .1080B .1025 -.0175 4 .1200 108 410 .1005 .1660B .0935A .1030B .0975 -.0175 3 .1150 3 1404 411 .1510 .1600B .0890A .0985B .0930 -.0170 6 .1100 38 48 412 .0910 .1540B .0845A .0940B .0885 -.0165 1 .1050 2 413 .1185 .1480B .0805A .1300B .0845 -.0160 1 .1005 6 236 414 ---- .1425B .0765A .1425B .0805 -.0155 .0960 19 415 .1265 .1370B .0730A .0760B .0765 -.0155 3 .0920 130 395 416 ---- .1315B .0690A .1310B .0725 -.0150 .0875 378 98 417 ---- .1260B .0655A .1260B .0690 -.0145 .0835 1 26 418 ---- .1210B .0625A .1210B .0655 -.0140 .0795 20 419 .0920 .1160B .0590A .0930B .0620 -.0140 2 .0760 16 420 .1030 .1115B .0560A .0560A .0590 -.0135 28 .0725 557 828 421 ---- .1060B .0530A .1060B .0560 -.0130 .0690 47 422 .0895 .1015B .0505A .0505A .0530 -.0125 4 .0655 5 39 423 ---- .0970B .0475A .0970B .0500 -.0125 .0625 5 52 424 ---- .0930B .0455A .0930B .0475 -.0120 .0595 38 425 .0625 .0890B .0430A .0480B .0450 -.0115 53 .0565 359 2607 426 ---- .0845B .0405A .0845B .0425 -.0110 .0535 21 427 ---- .0805B .0385A .0805B .0400 -.0110 .0510 21 428 ---- .0765B .0360A .0765B .0380 -.0105 .0485 13 429 ---- .0730B .0345A .0730B .0360 -.0100 .0460 5 9 430 .0325 .0700B .0325 .0335B .0340 -.0095 25 .0435 153 603 431 ---- .0660B .0305A .0660B .0320 -.0090 .0410 1 432 ---- .0625B .0290A .0625B .0305 -.0085 .0390 29 37 433 ---- .0595B .0275A .0595B .0285 -.0085 .0370 39 434 ---- .0560B .0260A .0560B .0270 -.0080 .0350 18 435 .0400 .0535B .0245A .0275B .0255 -.0075 43 .0330 19 1147 436 .0510 .0510 .0230A .0230A .0240 -.0070 10 .0310 10 437 ---- .0480B .0220A .0480B .0225 -.0070 .0295 438 ---- .0450B .0205A .0450B .0215 -.0065 .0280 11 439 ---- .0430B .0195A .0430B .0200 -.0060 .0260 10 440 ---- .0405B .0185A .0405B .0190 -.0060 1 .0250 598 2815 441 ---- .0380B .0175A .0380B .0180 -.0055 .0235 71 442 ---- .0360B .0165A .0360B .0170 -.0055 .0225 55 443 ---- .0340B .0160A .0340B .0160 -.0050 .0210 5 52 444 ---- .0325B .0150A .0325B .0150 -.0050 .0200 35 445 ---- .0305B .0145A .0305B .0140 -.0050 .0190 1 1066 446 ---- .0285B .0135A .0285B .0130 -.0050 .0180 72 447 ---- .0270B .0130A .0270B .0125 -.0045 .0170 5 63 450 .0220 .0225B .0110A .0110A .0105 -.0040 507 .0145 318 8895 455 .0160 .0170B .0085A .0085A .0080 -.0035 221 .0115 315 206 460 .0125 .0130B .0070 .0070 .0065 -.0025 117 .0090 277 860 465 .0055 .0100B .0055 .0055 .0050 -.0020 1 .0070 511 470 ---- .0075B .0045A .0075B .0040 -.0015 .0055 1273 475 .0045 .0060B .0025 .0035 .0030 -.0015 7 .0045 1012 4628 480 ---- .0045B .0025A .0045B .0025 -.0010 10 .0035 895 485 ---- ---- .0020A .0020A .0020 -.0010 .0030 121 490 ---- ---- .0020A .0020A .0015 -.0010 10 .0025 1 86 495 ---- ---- ---- ---- .0010 -.0010 .0020 37 500 ---- ---- ---- ---- .0010 -.0005 .0015 5 134 505 ---- ---- ---- ---- .0005 -.0005 .0010 12 510 ---- ---- ---- ---- .0005 -.0005 .0010 34 515 ---- ---- ---- ---- .0005 -.0005 .0010 9 520 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- 3.8540 -.0180 3.8720 050 ---- ---- ---- ---- 3.6040 -.0180 3.6220 075 ---- ---- ---- ---- 3.3540 -.0180 3.3720 100 ---- ---- ---- ---- 3.1040 -.0180 3.1220 125 ---- ---- ---- ---- 2.8540 -.0180 2.8720 150 ---- ---- ---- ---- 2.6040 -.0180 2.6220 175 ---- ---- ---- ---- 2.3540 -.0180 2.3720 200 ---- ---- ---- ---- 2.1040 -.0180 2.1220 220 ---- ---- ---- ---- 1.9040 -.0180 1.9220 225 ---- ---- ---- ---- 1.8540 -.0180 1.8720 230 ---- ---- ---- ---- 1.8040 -.0180 1.8220 235 ---- ---- ---- ---- 1.7540 -.0180 1.7720 240 ---- ---- ---- ---- 1.7040 -.0180 1.7220 245 ---- ---- ---- ---- 1.6540 -.0180 1.6720 250 ---- ---- ---- ---- 1.6040 -.0180 1.6220 255 ---- ---- ---- ---- 1.5540 -.0180 1.5720 260 ---- ---- ---- ---- 1.5040 -.0180 1.5220 265 ---- ---- ---- ---- 1.4540 -.0180 1.4720 270 ---- ---- ---- ---- 1.4040 -.0180 1.4220 275 ---- ---- ---- ---- 1.3540 -.0180 1.3720 280 ---- ---- ---- ---- 1.3040 -.0180 1.3220 285 ---- ---- ---- ---- 1.2540 -.0180 1.2720 290 ---- ---- ---- ---- 1.2040 -.0180 1.2220 295 ---- ---- ---- ---- 1.1540 -.0180 1.1720 300 ---- ---- ---- ---- 1.1040 -.0180 1.1220 305 ---- ---- ---- ---- 1.0540 -.0185 1.0725 310 ---- ---- ---- ---- 1.0045 -.0180 1.0225 315 ---- ---- ---- ---- .9545 -.0185 .9730 320 ---- ---- ---- ---- .9055 -.0180 .9235 325 ---- ---- ---- ---- .8560 -.0185 .8745 330 ---- ---- .7980A .7980A .8070 -.0185 .8255 335 ---- ---- ---- ---- .7585 -.0185 .7770 6 340 ---- .7920B .7010A .7920B .7105 -.0180 .7285 16 345 ---- ---- ---- ---- .6630 -.0185 .6815 350 ---- .6960B .6070A .6960B .6160 -.0185 .6345 19 355 ---- ---- ---- ---- .5700 -.0185 .5885 17 356 ---- ---- ---- ---- .5610 -.0185 .5795 357 ---- ---- ---- ---- .5520 -.0185 .5705 358 ---- ---- ---- ---- .5430 -.0185 .5615 359 ---- ---- ---- ---- .5340 -.0185 .5525 360 ---- .6025B .5170A .6025B .5255 -.0185 .5440 361 ---- ---- ---- ---- .5165 -.0185 .5350 362 ---- ---- ---- ---- .5075 -.0185 .5260 363 ---- ---- ---- ---- .4990 -.0185 .5175 364 ---- ---- ---- ---- .4905 -.0180 .5085 365 ---- ---- ---- ---- .4815 -.0185 .5000 56 366 ---- ---- ---- ---- .4730 -.0185 .4915 367 ---- ---- ---- ---- .4645 -.0185 .4830 1 368 ---- ---- ---- ---- .4560 -.0185 .4745 369 ---- ---- ---- ---- .4480 -.0180 .4660 370 .4395 .5135B .4315A .4490B .4395 -.0185 1 .4580 1 1 371 ---- ---- .4225A .4225A .4310 -.0185 .4495 372 ---- ---- .4145A .4145A .4230 -.0185 .4415 373 ---- .4350B .4070A .4070A .4150 -.0180 .4330 7 374 ---- .4270B .3985A .3985A .4070 -.0180 .4250 375 .4315 .4465B .3905A .4320B .3990 -.0180 1 .4170 1 1 376 ---- .4495B .3830A .4495B .3910 -.0185 .4095 377 ---- .4495B .3750A .4485B .3835 -.0180 .4015 378 ---- .4580B .3670A .4580B .3755 -.0180 .3935 379 ---- .4570B .3600A .4560B .3680 -.0180 .3860 380 ---- .4485B .3520A .4485B .3605 -.0180 .3785 45 381 ---- .4405B .3450A .4395B .3530 -.0180 .3710 1 19 382 ---- .4325B .3370A .4325B .3455 -.0180 .3635 383 ---- .4245B .3295A .4245B .3380 -.0180 .3560 384 ---- .4165B .3225A .4155B .3310 -.0175 .3485 385 ---- .4085B .3155A .4075B .3235 -.0180 .3415 15 386 ---- .4010B .3085A .4005B .3165 -.0180 .3345 387 ---- .3935B .3015A .3925B .3095 -.0175 .3270 388 ---- .3860B .2950A .3840B .3025 -.0175 .3200 1 1 389 ---- .3785B .2885A .3785B .2955 -.0180 .3135 390 ---- .3710B .2815A .3710B .2890 -.0175 .3065 261 391 ---- .3635B .2750A .3620B .2820 -.0175 .2995 2 392 ---- .3560B .2685A .3550B .2755 -.0175 .2930 393 ---- .3485B .2620A .3480B .2690 -.0175 .2865 394 ---- .3415B .2560A .3415B .2625 -.0175 .2800 395 ---- .3340B .2495A .3340B .2565 -.0170 .2735 21 396 ---- .3270B .2435A .3270B .2500 -.0175 .2675 397 ---- .3205B .2375A .3195B .2440 -.0170 .2610 398 ---- .3135B .2320A .3135B .2380 -.0170 .2550 7 399 ---- .3065B .2260A .3065B .2320 -.0170 .2490 400 ---- .3000B .2205A .2990B .2260 -.0170 .2430 976 401 ---- .2935B .2145A .2935B .2205 -.0165 .2370 402 ---- .2870B .2090A .2870B .2150 -.0165 .2315 403 ---- .2810B .2040A .2810B .2095 -.0165 .2260 404 ---- .2740B .1985A .2740B .2040 -.0160 .2200 1 405 ---- .2685B .1935A .2685B .1985 -.0165 .2150 22 406 ---- .2620B .1885A .2610B .1935 -.0160 .2095 1 30 407 ---- .2560B .1835A .2560B .1885 -.0155 .2040 408 ---- .2505B .1785A .2505B .1830 -.0160 .1990 409 ---- .2445B .1735A .2445B .1785 -.0155 .1940 1 1 410 ---- .2385B .1690A .2380B .1735 -.0155 .1890 35 144 411 ---- .2325B .1645A .2320B .1690 -.0150 .1840 412 ---- .2275B .1595A .2275B .1640 -.0155 .1795 413 ---- .2215B .1555A .2215B .1595 -.0150 .1745 414 ---- .2165B .1510A .2165B .1550 -.0150 .1700 2 415 ---- .2115B .1465A .2115B .1510 -.0145 .1655 79 416 .1650 .2060B .1425A .1835B .1465 -.0145 1 .1610 2 51 417 ---- .2005B .1385A .2005B .1425 -.0140 .1565 1 418 ---- .1955B .1345A .1955B .1385 -.0140 .1525 5 419 ---- .1915B .1305A .1915B .1345 -.0140 .1485 50 420 ---- .1860B .1270A .1860B .1305 -.0140 .1445 347 421 ---- .1810B .1230A .1810B .1265 -.0140 .1405 422 ---- .1765B .1195A .1765B .1230 -.0135 .1365 4 4 423 ---- .1720B .1160A .1720B .1195 -.0130 .1325 5 424 ---- .1675B .1125A .1675B .1160 -.0130 .1290 1 425 ---- .1630B .1090A .1630B .1125 -.0130 200 .1255 1 603 426 ---- .1585B .1060A .1585B .1090 -.0125 .1215 4 4 427 ---- .1545B .1030A .1545B .1060 -.0125 .1185 428 ---- .1500B .0995A .1500B .1025 -.0125 .1150 8 21 429 ---- .1465B .0965A .1465B .0995 -.0120 .1115 430 ---- .1425B .0935A .1425B .0965 -.0120 .1085 75 856 431 ---- .1380B .0910A .1380B .0935 -.0115 .1050 4 4 432 ---- .1345B .0880A .1345B .0905 -.0115 .1020 433 ---- .1305B .0855A .1305B .0880 -.0110 .0990 4 4 434 ---- .1270B .0825A .1270B .0850 -.0110 .0960 435 ---- .1240B .0800A .1240B .0825 -.0110 .0935 249 436 ---- .1200B .0775A .1200B .0800 -.0105 .0905 5 437 .1080 .1165B .0755A .1080B .0775 -.0105 4 .0880 11 438 ---- .1130B .0730A .1130B .0750 -.0100 .0850 13 439 ---- .1095B .0705A .1095B .0725 -.0100 .0825 440 ---- .1070B .0680A .1070B .0705 -.0095 .0800 35 290 441 ---- .1035B .0665A .1035B .0680 -.0095 .0775 3 442 ---- .1000B .0640A .1000B .0660 -.0095 .0755 443 ---- .0970B .0620A .0970B .0635 -.0095 .0730 444 ---- .0940B .0600A .0940B .0615 -.0090 .0705 5 445 ---- .0915B .0580A .0915B .0595 -.0090 .0685 61 446 ---- .0885B .0565A .0885B .0575 -.0090 .0665 447 ---- .0860B .0545A .0860B .0560 -.0085 .0645 448 ---- .0830B .0530A .0830B .0540 -.0080 .0620 450 ---- .0780B .0495A .0780B .0505 -.0080 201 .0585 5 7950 455 ---- .0665B .0420A .0665B .0425 -.0070 .0495 12 460 .0570 .0570 .0355A .0355A .0360 -.0065 1 .0425 1 1515 465 ---- .0485B .0300A .0485B .0305 -.0055 .0360 123 470 ---- .0410B .0255A .0410B .0255 -.0050 .0305 10 475 .0210 .0350B .0210 .0220 .0215 -.0045 2 .0260 1 590 480 .0190 .0295B .0185A .0190 .0185 -.0035 2 .0220 388 485 ---- .0250B .0160A .0250B .0155 -.0035 .0190 2 28 490 ---- .0215B .0135A .0215B .0130 -.0030 .0160 338 495 ---- .0185B .0115A .0185B .0110 -.0030 .0140 2 20 500 .0125 .0155B .0095 .0095 .0095 -.0025 12 .0120 5 5468 505 ---- .0135B .0090A .0135B .0080 -.0025 1 .0105 2 510 ---- .0115B .0075A .0115B .0070 -.0020 .0090 5 515 ---- .0100B .0070A .0100B .0060 -.0015 .0075 29 520 .0070 .0085B .0060A .0060A .0050 -.0020 18 .0070 21 525 ---- .0070B .0055A .0070B .0045 -.0015 .0060 26 530 ---- .0060B ---- .0060B .0040 -.0010 .0050 1 1501 535 ---- .0055B ---- .0055B .0035 -.0010 .0045 4 540 ---- .0045B ---- .0045B .0030 -.0010 .0040 21 545 ---- .0040B ---- .0040B .0030 -.0005 .0035 12 550 ---- ---- .0025A .0025A .0025 -.0010 .0035 3 555 ---- ---- ---- ---- .0025 -.0005 .0030 200 560 ---- ---- ---- ---- .0020 -.0010 1 .0030 1 2 565 ---- ---- ---- ---- .0020 -.0005 .0025 44 570 ---- ---- ---- ---- .0020 -.0005 .0025 575 ---- ---- ---- ---- .0015 -.0005 .0020 15 580 ---- ---- ---- ---- .0015 -.0005 .0020 600 ---- ---- ---- ---- .0015 UNCH .0015 2 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.8540 -.0180 3.8720 050 ---- ---- ---- ---- 3.6040 -.0180 3.6220 075 ---- ---- ---- ---- 3.3540 -.0180 3.3720 100 ---- ---- ---- ---- 3.1040 -.0180 3.1220 125 ---- ---- ---- ---- 2.8540 -.0180 2.8720 150 ---- ---- ---- ---- 2.6040 -.0180 2.6220 175 ---- ---- ---- ---- 2.3540 -.0180 2.3720 200 ---- ---- ---- ---- 2.1040 -.0180 2.1220 220 ---- ---- ---- ---- 1.9040 -.0180 1.9220 225 ---- ---- ---- ---- 1.8540 -.0180 1.8720 230 ---- ---- ---- ---- 1.8040 -.0180 1.8220 235 ---- ---- ---- ---- 1.7540 -.0180 1.7720 240 ---- ---- ---- ---- 1.7040 -.0180 1.7220 245 ---- ---- ---- ---- 1.6540 -.0180 1.6720 250 ---- ---- ---- ---- 1.6040 -.0180 1.6220 255 ---- ---- ---- ---- 1.5540 -.0180 1.5720 260 ---- ---- ---- ---- 1.5040 -.0180 1.5220 265 ---- ---- ---- ---- 1.4540 -.0180 1.4720 270 ---- ---- ---- ---- 1.4040 -.0180 1.4220 275 ---- ---- ---- ---- 1.3540 -.0180 1.3720 280 ---- ---- ---- ---- 1.3040 -.0180 1.3220 285 ---- ---- ---- ---- 1.2540 -.0180 1.2720 290 ---- ---- ---- ---- 1.2040 -.0180 1.2220 295 ---- ---- ---- ---- 1.1540 -.0185 1.1725 300 ---- ---- ---- ---- 1.1045 -.0185 1.1230 305 ---- ---- ---- ---- 1.0555 -.0180 1.0735 310 ---- ---- ---- ---- 1.0065 -.0180 1.0245 315 ---- ---- ---- ---- .9580 -.0180 .9760 320 ---- .9920B .9005A .9920B .9100 -.0180 .9280 325 ---- ---- ---- ---- .8620 -.0180 .8800 330 ---- .8955B .8055A .8955B .8150 -.0180 .8330 335 ---- ---- ---- ---- .7680 -.0180 .7860 340 ---- .8010B .7130A .8010B .7225 -.0175 .7400 345 ---- ---- ---- ---- .6770 -.0180 .6950 350 ---- .7095B .6245A .7095B .6330 -.0175 .6505 110 355 ---- ---- ---- ---- .5895 -.0180 .6075 4 360 ---- .6215B .5400A .6215B .5475 -.0180 .5655 365 ---- .5270B .4990A .4990A .5070 -.0180 .5250 4 370 ---- .5575B .4600A .5575B .4680 -.0175 .4855 25 375 ---- .5175B .4230A .5175B .4300 -.0175 .4475 28 380 ---- .4790B .3870A .4790B .3940 -.0175 .4115 185 385 ---- .4410B .3530A .4410B .3600 -.0170 .3770 22 390 ---- .4060B .3210A .4060B .3275 -.0170 .3445 55 392 ---- ---- ---- .3085A .3150 ---- ---- 393 ---- ---- ---- .3025A .3090 ---- ---- 394 ---- ---- ---- .2965A .3030 ---- ---- 395 ---- .3720B .2910A .3710B .2970 -.0165 .3135 21 396 ---- ---- ---- .2855A .2910 ---- ---- 397 ---- ---- ---- .2800A .2855 ---- ---- 398 ---- ---- ---- .2740A .2800 ---- ---- 399 ---- ---- ---- .2685A .2740 ---- ---- 400 ---- .3400B .2630A .3400B .2685 -.0160 .2845 57 401 ---- .3340B .2575A .3330B .2630 -.0160 .2790 402 ---- .3280B .2525A .3280B .2580 -.0155 .2735 403 ---- .3220B .2475A .3220B .2525 -.0155 .2680 404 ---- .3155B .2425A .3155B .2475 -.0150 .2625 405 ---- .3095B .2375A .3095B .2420 -.0155 .2575 10 406 ---- .3040B .2325A .3040B .2370 -.0155 .2525 407 ---- .2980B .2265A .2980B .2320 -.0155 .2475 408 ---- .2930B .2220A .2930B .2270 -.0155 .2425 409 .2630 .2875B .2170A .2170A .2225 -.0150 8 .2375 410 .2120 .2820B .2120 .2120 .2175 -.0150 8 .2325 6 411 ---- .2760B .2080A .2760B .2130 -.0150 .2280 412 ---- .2705B .2035A .2705B .2085 -.0145 .2230 413 ---- .2655B .1990A .2655B .2040 -.0145 .2185 10 10 414 ---- .2600B .1945A .2600B .1995 -.0145 .2140 415 ---- .2555B .1905A .2555B .1950 -.0145 .2095 52 416 ---- .2500B .1860A .2500B .1910 -.0145 .2055 417 ---- .2450B .1820A .2450B .1865 -.0145 .2010 418 ---- .2400B .1780A .2400B .1825 -.0145 .1970 419 ---- .2355B .1740A .2355B .1785 -.0140 .1925 12 420 .2000 .2305B .1700A .1700A .1745 -.0140 1 .1885 236 421 ---- .2260B .1665A .2260B .1705 -.0140 .1845 10 422 ---- .2210B .1625A .2210B .1665 -.0140 .1805 423 ---- .2165B .1590A .2165B .1630 -.0135 .1765 424 ---- .2120B .1550A .2120B .1590 -.0140 .1730 425 ---- .2075B .1515A .2075B .1555 -.0135 .1690 3 301 426 ---- .2035B .1480A .2035B .1520 -.0135 .1655 427 ---- .1990B .1445A .1990B .1485 -.0130 .1615 428 ---- .1950B .1415A .1950B .1450 -.0130 .1580 429 ---- .1905B .1380A .1905B .1415 -.0130 .1545 430 ---- .1870B .1350A .1870B .1380 -.0130 .1510 198 431 ---- .1825B .1315A .1825B .1350 -.0125 .1475 432 ---- .1785B .1285A .1785B .1315 -.0130 .1445 433 ---- .1750B .1255A .1750B .1285 -.0125 .1410 434 ---- .1710B .1225A .1710B .1255 -.0125 .1380 435 ---- .1680B .1195A .1680B .1225 -.0120 .1345 1397 1016 436 ---- .1635B .1170A .1635B .1195 -.0120 .1315 437 ---- .1600B .1140A .1600B .1165 -.0120 .1285 438 ---- .1565B .1115A .1565B .1140 -.0115 .1255 439 ---- .1530B .1085A .1530B .1110 -.0115 .1225 440 ---- .1500B .1060A .1500B .1085 -.0115 50 .1200 1 177 441 ---- .1465B .1035A .1465B .1060 -.0110 .1170 442 ---- .1430B .1010A .1430B .1030 -.0110 .1140 443 ---- .1400B .0985A .1400B .1005 -.0110 .1115 444 ---- .1365B .0960A .1365B .0980 -.0110 .1090 445 ---- .1340B .0940A .1340B .0960 -.0105 .1065 43 446 ---- .1305B .0915A .1305B .0935 -.0105 .1040 447 ---- .1275B .0895A .1275B .0910 -.0105 .1015 448 ---- .1245B .0870A .1245B .0890 -.0100 .0990 450 ---- .1195B .0830A .1195B .0845 -.0100 .0945 7 622 455 ---- .1055B .0730A .1055B .0745 -.0090 .0835 1 10 460 ---- .0940B .0645A .0940B .0655 -.0085 .0740 10 37 465 ---- .0830B .0570A .0830B .0580 -.0075 .0655 29 29 470 ---- .0735B .0505A .0735B .0510 -.0065 .0575 10 63 475 .0590 .0650B .0445A .0445A .0450 -.0060 2 .0510 10 241 480 .0400 .0575B .0390A .0390A .0395 -.0055 1 .0450 10 24 485 ---- .0505B .0340A .0505B .0345 -.0050 .0395 7 490 ---- .0445B .0305A .0445B .0305 -.0045 .0350 248 495 .0275 .0395B .0270A .0270A .0270 -.0040 1 .0310 3 500 ---- .0345B .0240A .0345B .0235 -.0040 50 .0275 1 287 505 ---- .0305B .0215A .0305B .0210 -.0035 .0245 10 510 ---- .0275B .0190A .0275B .0185 -.0030 .0215 111 515 ---- .0240B .0170A .0240B .0165 -.0025 .0190 520 .0150 .0215B .0150 .0150 .0145 -.0025 1 .0170 5 525 ---- .0190B .0135A .0190B .0130 -.0020 .0150 115 530 ---- .0165B .0120A .0165B .0115 -.0020 .0135 20 535 ---- .0150B .0110A .0150B .0100 -.0020 .0120 10 540 ---- .0135B .0100A .0135B .0090 -.0020 .0110 2 545 ---- .0120B .0090A .0120B .0085 -.0010 .0095 550 ---- .0105B .0085A .0105B .0075 -.0015 .0090 53 555 ---- .0095B .0075A .0095B .0070 -.0010 .0080 560 ---- .0085B ---- .0085B .0060 -.0010 .0070 11 565 ---- .0075B ---- .0075B .0055 -.0010 .0065 10 570 ---- .0065B ---- .0065B .0050 -.0010 .0060 575 ---- .0060B ---- .0060B .0050 -.0005 .0055 580 ---- .0055B ---- .0055B .0045 -.0005 .0050 600 ---- ---- ---- ---- .0035 UNCH .0035 8 625 ---- ---- ---- ---- .0025 UNCH .0025 650 ---- ---- ---- ---- .0020 UNCH .0020 10 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 12 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8610 -.0155 3.8765 050 ---- ---- ---- ---- 3.6110 -.0155 3.6265 075 ---- ---- ---- ---- 3.3610 -.0155 3.3765 100 ---- ---- ---- ---- 3.1110 -.0155 3.1265 125 ---- ---- ---- ---- 2.8610 -.0155 2.8765 150 ---- ---- ---- ---- 2.6110 -.0155 2.6265 175 ---- ---- ---- ---- 2.3610 -.0155 2.3765 200 ---- ---- ---- ---- 2.1110 -.0155 2.1265 220 ---- ---- ---- ---- 1.9110 -.0155 1.9265 225 ---- ---- ---- ---- 1.8610 -.0155 1.8765 230 ---- ---- ---- ---- 1.8110 -.0155 1.8265 235 ---- ---- ---- ---- 1.7610 -.0155 1.7765 240 ---- ---- ---- ---- 1.7110 -.0155 1.7265 245 ---- ---- ---- ---- 1.6610 -.0155 1.6765 250 ---- ---- ---- ---- 1.6110 -.0155 1.6265 255 ---- ---- ---- ---- 1.5610 -.0155 1.5765 260 ---- ---- ---- ---- 1.5110 -.0155 1.5265 1 265 ---- ---- ---- ---- 1.4610 -.0155 1.4765 270 ---- ---- ---- ---- 1.4110 -.0155 1.4265 275 ---- ---- ---- ---- 1.3610 -.0155 1.3765 280 ---- ---- ---- ---- 1.3115 -.0155 1.3270 285 ---- ---- ---- ---- 1.2620 -.0155 1.2775 290 ---- ---- ---- ---- 1.2125 -.0155 1.2280 295 ---- ---- ---- ---- 1.1635 -.0155 1.1790 300 ---- ---- 1.1060A 1.1060A 1.1145 -.0160 1.1305 305 ---- ---- ---- ---- 1.0665 -.0160 1.0825 310 ---- 1.0980B 1.0100A 1.0980B 1.0185 -.0160 1.0345 315 ---- ---- ---- ---- .9715 -.0160 .9875 320 ---- 1.0025B .9160A 1.0025B .9250 -.0155 .9405 325 ---- ---- ---- ---- .8790 -.0155 .8945 330 ---- .9095B .8245A .9095B .8335 -.0160 .8495 335 ---- ---- ---- ---- .7890 -.0160 .8050 340 ---- .8190B .7365A .8190B .7455 -.0155 .7610 345 ---- ---- ---- ---- .7025 -.0160 .7185 350 ---- .7315B .6525A .7315B .6610 -.0155 .6765 355 ---- ---- .6120A .6120A .6200 -.0155 .6355 8 360 ---- .6585B .5720A .6585B .5805 -.0155 .5960 365 ---- .6275B .5345A .6275B .5420 -.0160 .5580 1 1 370 ---- .5880B .4970A .5880B .5050 -.0160 .5210 9 375 ---- .5500B .4620A .5500B .4695 -.0155 .4850 380 ---- .5135B .4280A .5135B .4355 -.0155 .4510 2 385 ---- .4785B .3960A .4785B .4030 -.0155 .4185 24 390 ---- .4450B .3650A .4450B .3720 -.0155 .3875 14 395 ---- .4140B .3365A .4140B .3425 -.0155 .3580 400 ---- .3830B .3095A .3830B .3150 -.0150 .3300 48 405 ---- .3545B .2840A .3545B .2895 -.0145 .3040 15 410 ---- .3275B .2595A .3275B .2650 -.0140 .2790 14 415 ---- .3020B .2375A .3020B .2425 -.0135 .2560 1290 420 ---- .2775B .2165A .2775B .2210 -.0140 .2350 15 425 ---- .2550B .1975A .2550B .2015 -.0135 .2150 2505 430 ---- .2340B .1800A .2340B .1835 -.0130 .1965 1 26 435 ---- .2140B .1635A .2140B .1665 -.0130 .1795 250 440 .1750 .1955B .1485A .1485A .1515 -.0120 50 .1635 405 445 ---- .1785B .1350A .1785B .1370 -.0120 .1490 132 450 ---- .1625B .1220A .1620B .1240 -.0110 .1350 1265 455 ---- .1480B .1105A .1475B .1125 -.0105 .1230 460 ---- .1345B .0995A .1340B .1015 -.0100 .1115 465 ---- .1220B .0900A .1220B .0915 -.0095 .1010 4 175 470 ---- .1110B .0815A .1110B .0830 -.0085 .0915 10 475 ---- .1005B .0735A .1005B .0750 -.0075 .0825 3320 480 ---- .0910B .0665A .0910B .0675 -.0070 .0745 933 485 ---- .0825B .0600A .0820B .0610 -.0065 .0675 1280 490 ---- .0745B .0545A .0745B .0550 -.0060 .0610 383 495 ---- .0675B .0495A .0675B .0495 -.0055 .0550 8 500 ---- .0610B .0445A .0610B .0450 -.0050 .0500 875 505 ---- .0555B .0410A .0555B .0405 -.0045 .0450 510 ---- .0500B .0370A .0500B .0365 -.0045 .0410 2 515 ---- .0455B .0335A .0450B .0330 -.0040 .0370 185 520 .0290 .0410B .0290 .0290 .0300 -.0035 1 .0335 1 63 525 ---- .0375B .0280A .0370B .0275 -.0030 .0305 715 530 ---- .0340B .0255A .0335B .0250 -.0025 .0275 10 535 .0300 .0305B .0230A .0230A .0225 -.0030 1 .0255 1 331 540 ---- .0280B .0210A .0280B .0205 -.0025 .0230 214 545 ---- .0255B .0190A .0255B .0185 -.0025 .0210 550 ---- .0230B .0175A .0230B .0170 -.0025 .0195 5 1472 555 ---- .0210B .0160A .0210B .0155 -.0020 .0175 20 560 ---- .0190B .0150A .0190B .0145 -.0020 .0165 565 ---- .0175B .0140A .0175B .0130 -.0020 .0150 570 ---- .0160B .0130A .0160B .0120 -.0020 .0140 11 575 ---- .0145B .0120A .0145B .0110 -.0015 .0125 580 ---- .0135B .0110A .0135B .0105 -.0010 .0115 600 ---- .0095B ---- .0095B .0075 -.0010 .0085 7 625 ---- ---- ---- ---- .0055 -.0010 .0065 8 650 ---- ---- ---- ---- .0045 -.0005 .0050 1 675 ---- ---- ---- ---- .0035 -.0005 .0040 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0010 .0030 5 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0010 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8610 -.0155 3.8765 050 ---- ---- ---- ---- 3.6110 -.0155 3.6265 075 ---- ---- ---- ---- 3.3610 -.0155 3.3765 100 ---- ---- ---- ---- 3.1110 -.0155 3.1265 125 ---- ---- ---- ---- 2.8610 -.0155 2.8765 150 ---- ---- ---- ---- 2.6110 -.0155 2.6265 175 ---- ---- ---- ---- 2.3610 -.0155 2.3765 200 ---- ---- ---- ---- 2.1110 -.0155 2.1265 220 ---- ---- ---- ---- 1.9110 -.0155 1.9265 225 ---- ---- ---- ---- 1.8610 -.0155 1.8765 230 ---- ---- ---- ---- 1.8110 -.0155 1.8265 235 ---- ---- ---- ---- 1.7610 -.0155 1.7765 240 ---- ---- ---- ---- 1.7110 -.0155 1.7265 245 ---- ---- ---- ---- 1.6610 -.0155 1.6765 250 ---- ---- ---- ---- 1.6110 -.0155 1.6265 255 ---- ---- ---- ---- 1.5610 -.0155 1.5765 260 ---- ---- ---- ---- 1.5110 -.0155 1.5265 265 ---- ---- ---- ---- 1.4610 -.0160 1.4770 270 ---- ---- ---- ---- 1.4115 -.0155 1.4270 275 ---- ---- ---- ---- 1.3625 -.0155 1.3780 280 ---- ---- ---- ---- 1.3130 -.0160 1.3290 285 ---- ---- ---- ---- 1.2645 -.0155 1.2800 290 ---- 1.2905B 1.2075A 1.2905B 1.2160 -.0155 1.2315 295 ---- ---- ---- ---- 1.1680 -.0155 1.1835 300 ---- 1.1990B 1.1120A 1.1990B 1.1205 -.0155 1.1360 305 ---- ---- ---- ---- 1.0735 -.0150 1.0885 310 ---- 1.1040B 1.0185A 1.1040B 1.0270 -.0150 1.0420 315 ---- ---- ---- ---- .9810 -.0155 .9965 320 ---- 1.0115B .9275A 1.0115B .9355 -.0155 .9510 325 ---- ---- ---- ---- .8910 -.0155 .9065 330 ---- .9215B .8400A .9215B .8475 -.0155 .8630 335 ---- ---- ---- ---- .8045 -.0160 .8205 340 ---- .8345B .7555A .8345B .7625 -.0160 .7785 345 ---- ---- ---- ---- .7220 -.0155 .7375 350 ---- .7510B .6745A .7510B .6820 -.0155 .6975 30 355 ---- ---- ---- ---- .6430 -.0155 .6585 360 ---- .6710B .5985A .6710B .6050 -.0160 .6210 5 365 ---- ---- ---- ---- .5685 -.0160 .5845 370 ---- .5950B .5270A .5950B .5335 -.0155 .5490 375 ---- .5590B .4930A .5590B .4995 -.0160 .5155 380 ---- .5250B .4605A .5250B .4665 -.0160 .4825 26 385 .4420 .4920B .4295A .4295A .4355 -.0160 1 .4515 2 4 390 ---- .4600B .4005A .4600B .4055 -.0160 .4215 11 395 ---- .4300B .3725A .4300B .3775 -.0155 .3930 400 ---- .4010B .3460A .4010B .3505 -.0155 .3660 65 405 ---- .3735B .3205A .3735B .3255 -.0145 .3400 21 410 ---- .3630B .2965A .3615B .3015 -.0140 .3155 415 ---- .3380B .2745A .3380B .2790 -.0135 .2925 420 .2605 .3140B .2535A .2615B .2580 -.0130 410 .2710 15 425 ---- .2915B .2340A .2915B .2380 -.0130 .2510 238 430 ---- .2700B .2160A .2695B .2195 -.0130 .2325 1 59 435 ---- .2500B .1990A .2490B .2020 -.0130 .2150 12 440 ---- .2315B .1835A .2310B .1860 -.0130 .1990 70 445 ---- .2140B .1690A .2135B .1710 -.0125 .1835 4 450 ---- .1975B .1555A .1970B .1570 -.0125 .1695 75 455 ---- .1825B .1430A .1820B .1445 -.0115 .1560 7 460 ---- .1680B .1315A .1680B .1325 -.0110 .1435 465 ---- .1550B .1210A .1545B .1220 -.0100 .1320 212 470 ---- .1430B .1110A .1425B .1120 -.0095 .1215 3 475 ---- .1315B .1020A .1310B .1025 -.0090 .1115 240 480 ---- .1210B .0940A .1205B .0945 -.0080 .1025 10 485 ---- .1110B .0860A .1105B .0865 -.0075 .0940 490 ---- .1025B .0795A .1020B .0795 -.0070 .0865 21 495 ---- .0940B .0730A .0940B .0730 -.0065 .0795 500 ---- .0865B .0670A .0860B .0670 -.0060 .0730 59 505 ---- .0795B .0620A .0795B .0615 -.0055 .0670 510 ---- .0730B .0570A .0730B .0565 -.0050 .0615 515 ---- .0670B .0525A .0670B .0520 -.0045 .0565 520 ---- .0620B .0485A .0615B .0480 -.0040 .0520 51 525 ---- .0570B .0445A .0565B .0440 -.0040 .0480 530 ---- .0525B .0415A .0520B .0405 -.0040 .0445 10 535 ---- .0485B .0380A .0485B .0375 -.0035 .0410 65 540 ---- .0445B .0355A .0445B .0345 -.0035 .0380 4 545 ---- .0410B .0330A .0410B .0320 -.0030 .0350 6 550 ---- .0380B .0305A .0380B .0295 -.0030 .0325 14 555 ---- .0350B .0285A .0350B .0275 -.0025 .0300 6 560 ---- .0325B .0265A .0320B .0255 -.0025 .0280 10 565 ---- .0300B .0245A .0295B .0235 -.0025 .0260 570 ---- .0275B .0230A .0270B .0215 -.0030 .0245 575 ---- .0255B .0215A .0255B .0200 -.0025 .0225 580 ---- .0235B .0200A .0235B .0190 -.0020 .0210 600 ---- .0175B .0155A .0175B .0145 -.0020 .0165 3 36 625 ---- ---- .0120A .0120A .0110 -.0015 .0125 8 650 ---- ---- ---- ---- .0085 -.0010 .0095 6 675 ---- ---- ---- ---- .0070 -.0005 .0075 700 ---- ---- ---- ---- .0055 -.0005 .0060 10 725 ---- ---- ---- ---- .0045 -.0005 .0050 30 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 20 825 ---- ---- ---- ---- .0030 UNCH .0030 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8640 -.0150 3.8790 050 ---- ---- ---- ---- 3.6140 -.0150 3.6290 075 ---- ---- ---- ---- 3.3640 -.0150 3.3790 100 ---- ---- ---- ---- 3.1140 -.0150 3.1290 125 ---- ---- ---- ---- 2.8640 -.0150 2.8790 150 ---- ---- ---- ---- 2.6140 -.0150 2.6290 175 ---- ---- ---- ---- 2.3640 -.0150 2.3790 200 ---- ---- ---- ---- 2.1140 -.0150 2.1290 220 ---- ---- ---- ---- 1.9140 -.0150 1.9290 225 ---- ---- ---- ---- 1.8640 -.0150 1.8790 230 ---- ---- ---- ---- 1.8140 -.0150 1.8290 235 ---- ---- ---- ---- 1.7640 -.0150 1.7790 240 ---- ---- ---- ---- 1.7140 -.0150 1.7290 245 ---- ---- ---- ---- 1.6640 -.0150 1.6790 250 ---- ---- ---- ---- 1.6140 -.0150 1.6290 255 ---- ---- ---- ---- 1.5640 -.0150 1.5790 260 ---- ---- ---- ---- 1.5140 -.0150 1.5290 7 265 ---- ---- ---- ---- 1.4645 -.0150 1.4795 270 ---- ---- ---- ---- 1.4155 -.0150 1.4305 1 275 ---- ---- ---- ---- 1.3665 -.0150 1.3815 280 ---- ---- 1.3100A 1.3100A 1.3180 -.0150 1.3330 285 ---- ---- ---- ---- 1.2700 -.0150 1.2850 290 ---- 1.3000B 1.2140A 1.3000B 1.2225 -.0150 1.2375 295 ---- ---- ---- ---- 1.1750 -.0155 1.1905 300 ---- 1.2050B 1.1205A 1.2050B 1.1285 -.0150 1.1435 305 ---- ---- ---- ---- 1.0825 -.0150 1.0975 310 ---- 1.1120B 1.0295A 1.1120B 1.0370 -.0150 1.0520 315 ---- ---- ---- ---- .9925 -.0150 1.0075 320 ---- 1.0220B .9415A 1.0220B .9485 -.0150 .9635 325 ---- ---- ---- ---- .9055 -.0150 .9205 330 ---- .9345B .8565A .9345B .8635 -.0150 .8785 335 ---- ---- ---- ---- .8220 -.0155 .8375 340 ---- .8505B .7745A .8505B .7815 -.0155 .7970 345 ---- ---- ---- ---- .7420 -.0160 .7580 350 ---- .7695B .6970A .7695B .7035 -.0160 .7195 10 355 ---- ---- ---- ---- .6660 -.0160 .6820 360 ---- .6925B .6230A .6925B .6295 -.0160 .6455 365 ---- ---- .5880A .5880A .5940 -.0165 .6105 370 ---- .6190B .5540A .6190B .5600 -.0160 .5760 375 ---- .5845B .5210A .5845B .5270 -.0160 .5430 380 ---- .5505B .4900A .5505B .4950 -.0160 .5110 385 ---- .5180B .4600A .5180B .4645 -.0160 .4805 390 ---- .4870B .4310A .4870B .4355 -.0155 .4510 395 ---- .4575B .4035A .4575B .4080 -.0150 .4230 400 ---- .4295B .3775A .4295B .3815 -.0150 .3965 4 405 ---- .4025B .3525A .4025B .3565 -.0145 .3710 9 410 ---- .3925B .3295A .3885B .3330 -.0140 .3470 415 ---- .3675B .3070A .3655B .3105 -.0135 .3240 10 420 ---- .3440B .2865A .3435B .2895 -.0130 .3025 425 ---- .3220B .2665A .3210B .2695 -.0130 .2825 4 430 ---- .3005B .2485A .3005B .2510 -.0125 .2635 3 435 ---- .2805B .2310A .2805B .2335 -.0120 .2455 440 ---- .2620B .2150A .2605B .2170 -.0120 .2290 445 ---- .2440B .1995A .2420B .2015 -.0120 .2135 450 ---- .2270B .1855A .2265B .1870 -.0120 .1990 75 455 ---- .2115B .1725A .2110B .1735 -.0120 .1855 460 ---- .1965B .1600A .1965B .1610 -.0115 .1725 465 ---- .1830B .1490A .1830B .1495 -.0110 .1605 470 ---- .1700B .1380A .1700B .1385 -.0105 .1490 1 475 ---- .1580B .1285A .1580B .1285 -.0100 .1385 480 ---- .1465B .1195A .1465B .1195 -.0090 .1285 485 ---- .1360B .1110A .1360B .1110 -.0085 .1195 490 ---- .1265B .1030A .1260B .1030 -.0075 .1105 495 ---- .1175B .0960A .1175B .0955 -.0070 .1025 500 ---- .1090B .0895A .1090B .0885 -.0070 .0955 6 505 ---- .1010B .0830A .1010B .0820 -.0065 .0885 510 ---- .0940B .0775A .0935B .0765 -.0055 .0820 515 ---- .0870B .0720A .0870B .0710 -.0055 .0765 1 520 ---- .0810B .0670A .0805B .0660 -.0050 .0710 525 ---- .0750B .0625A .0750B .0610 -.0050 .0660 530 ---- .0700B .0585A .0695B .0570 -.0045 .0615 535 ---- .0650B .0545A .0645B .0530 -.0045 .0575 540 ---- .0600B .0510A .0600B .0490 -.0045 .0535 545 ---- .0560B .0475A .0560B .0460 -.0040 .0500 550 ---- .0520B .0445A .0520B .0425 -.0040 .0465 555 ---- .0485B .0415A .0485B .0400 -.0035 .0435 560 ---- .0450B .0390A .0440B .0370 -.0035 .0405 565 ---- .0420B .0365A .0420B .0345 -.0035 .0380 570 ---- .0390B .0345A .0385B .0325 -.0030 .0355 575 ---- .0365B .0325A .0365B .0305 -.0030 .0335 580 ---- .0340B .0305A .0340B .0285 -.0030 .0315 600 ---- .0260B ---- .0260B .0225 -.0020 .0245 625 ---- ---- ---- ---- .0170 -.0015 .0185 650 ---- ---- ---- ---- .0135 -.0010 .0145 675 ---- ---- ---- ---- .0110 -.0010 .0120 700 ---- ---- ---- ---- .0090 -.0010 .0100 725 ---- ---- ---- ---- .0080 -.0010 .0090 750 ---- ---- ---- ---- .0070 -.0005 .0075 775 ---- ---- ---- ---- .0060 -.0010 .0070 800 ---- ---- ---- ---- .0050 -.0010 .0060 825 ---- ---- ---- ---- .0045 -.0010 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8640 -.0150 3.8790 050 ---- ---- ---- ---- 3.6140 -.0150 3.6290 075 ---- ---- ---- ---- 3.3640 -.0150 3.3790 100 ---- ---- ---- ---- 3.1140 -.0150 3.1290 125 ---- ---- ---- ---- 2.8640 -.0150 2.8790 150 ---- ---- ---- ---- 2.6140 -.0150 2.6290 175 ---- ---- ---- ---- 2.3640 -.0150 2.3790 200 ---- ---- ---- ---- 2.1140 -.0150 2.1290 220 ---- ---- ---- ---- 1.9140 -.0150 1.9290 225 ---- ---- ---- ---- 1.8640 -.0150 1.8790 230 ---- ---- ---- ---- 1.8140 -.0150 1.8290 235 ---- ---- ---- ---- 1.7640 -.0150 1.7790 240 ---- ---- ---- ---- 1.7140 -.0150 1.7290 245 ---- ---- ---- ---- 1.6640 -.0150 1.6790 250 ---- ---- ---- ---- 1.6140 -.0150 1.6290 255 ---- ---- ---- ---- 1.5645 -.0150 1.5795 260 ---- ---- ---- ---- 1.5155 -.0150 1.5305 265 ---- ---- ---- ---- 1.4665 -.0150 1.4815 270 ---- ---- 1.4100A 1.4100A 1.4180 -.0150 1.4330 275 ---- ---- ---- ---- 1.3695 -.0150 1.3845 280 ---- 1.3990B 1.3145A 1.3990B 1.3215 -.0155 1.3370 285 ---- ---- ---- ---- 1.2740 -.0155 1.2895 290 ---- 1.3035B 1.2205A 1.3035B 1.2275 -.0150 1.2425 295 ---- ---- ---- ---- 1.1810 -.0155 1.1965 300 ---- 1.2105B 1.1295A 1.2105B 1.1355 -.0155 1.1510 305 ---- ---- ---- ---- 1.0910 -.0150 1.1060 310 ---- 1.1200B 1.0410A 1.1200B 1.0470 -.0145 1.0615 315 ---- ---- ---- ---- 1.0040 -.0145 1.0185 320 ---- 1.0325B .9555A 1.0325B .9615 -.0140 .9755 325 ---- ---- ---- ---- .9200 -.0135 .9335 330 ---- .9480B .8730A .9480B .8790 -.0135 .8925 335 ---- ---- ---- ---- .8390 -.0135 .8525 340 ---- .8665B .7945A .8665B .8000 -.0130 .8130 345 ---- ---- ---- ---- .7620 -.0125 .7745 350 ---- .7880B .7190A .7880B .7245 -.0125 .7370 355 ---- ---- ---- ---- .6880 -.0125 .7005 360 ---- .7130B .6475A .7130B .6530 -.0125 .6655 365 ---- .6705B .6135A .6705B .6185 -.0130 .6315 370 ---- .6420B .5805A .6420B .5855 -.0130 .5985 375 ---- .6085B .5490A .6085B .5535 -.0130 .5665 380 ---- .5755B .5185A .5755B .5225 -.0135 .5360 385 ---- .5440B .4890A .5440B .4930 -.0135 .5065 390 ---- .5135B .4610A .5135B .4645 -.0140 .4785 395 ---- .4845B .4340A .4845B .4370 -.0140 .4510 400 ---- .4565B .4085A .4565B .4110 -.0140 .4250 405 ---- .4300B .3840A .4300B .3865 -.0140 .4005 410 ---- .4130B .3610A .4045B .3630 -.0135 .3765 415 ---- .3890B .3390A .3805B .3405 -.0135 .3540 420 ---- .3655B .3185A .3580B .3195 -.0130 .3325 425 ---- .3435B .2985A .3360B .2995 -.0130 .3125 33 430 ---- .3225B .2800A .3155B .2805 -.0130 .2935 1 435 ---- .3025B .2625A .2960B .2630 -.0125 .2755 440 ---- .2835B .2465A .2775B .2460 -.0125 .2585 445 ---- .2655B .2310A .2605B .2305 -.0115 .2420 450 ---- .2485B .2165A .2440B .2155 -.0115 .2270 455 ---- .2325B .2025A .2275B .2015 -.0115 .2130 460 ---- .2175B .1900A .2135B .1885 -.0110 .1995 465 ---- .2035B .1780A .2000B .1765 -.0105 .1870 20 470 ---- .1900B .1665A .1880B .1650 -.0100 .1750 475 ---- .1770B .1560A .1760B .1545 -.0095 .1640 10 480 ---- .1655B .1465A .1640B .1445 -.0090 .1535 485 ---- .1550B .1370A .1535B .1355 -.0085 .1440 490 ---- .1440B .1285A .1440B .1265 -.0085 .1350 495 ---- .1350B .1205A .1345B .1185 -.0075 .1260 500 ---- .1260B .1130A .1260B .1110 -.0070 .1180 17 505 ---- .1180B .1060A .1180B .1040 -.0065 .1105 1 510 ---- .1105B .0990A .1105B .0970 -.0065 .1035 515 ---- .1035B .0930A .1035B .0910 -.0060 .0970 54 520 ---- .0970B .0875A .0970B .0850 -.0060 .0910 1 525 ---- .0905B .0820A .0905B .0800 -.0055 .0855 530 ---- .0850B .0770A .0850B .0745 -.0055 .0800 300 535 ---- .0795B .0725A .0795B .0700 -.0050 .0750 540 ---- .0745B .0680A .0745B .0655 -.0050 .0705 545 ---- .0695B .0640A .0695B .0615 -.0045 .0660 10 550 ---- .0655B .0600A .0655B .0580 -.0040 .0620 20 555 ---- .0610B .0565A .0610B .0545 -.0040 .0585 560 ---- .0575B .0535A .0575B .0510 -.0040 .0550 565 ---- .0535B .0505A .0535B .0480 -.0040 .0520 570 ---- .0505B .0475A .0505B .0450 -.0040 .0490 575 ---- .0470B .0450A .0470B .0425 -.0035 .0460 34 580 ---- .0445B .0425A .0445B .0400 -.0035 .0435 600 ---- ---- .0345A .0345A .0320 -.0030 .0350 625 ---- ---- ---- ---- .0245 -.0025 .0270 650 ---- ---- ---- ---- .0195 -.0015 .0210 675 ---- ---- ---- ---- .0155 -.0015 .0170 700 ---- ---- ---- ---- .0125 -.0015 .0140 725 ---- ---- ---- ---- .0105 -.0010 .0115 750 ---- ---- ---- ---- .0090 -.0005 .0095 775 ---- ---- ---- ---- .0075 -.0005 .0080 800 ---- ---- ---- ---- .0065 -.0005 .0070 825 ---- ---- ---- ---- .0055 -.0005 .0060 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8650 -.0135 3.8785 050 ---- ---- ---- ---- 3.6150 -.0135 3.6285 075 ---- ---- ---- ---- 3.3650 -.0135 3.3785 100 ---- ---- ---- ---- 3.1150 -.0135 3.1285 125 ---- ---- ---- ---- 2.8650 -.0135 2.8785 150 ---- ---- ---- ---- 2.6150 -.0135 2.6285 175 ---- ---- ---- ---- 2.3650 -.0135 2.3785 200 ---- ---- ---- ---- 2.1150 -.0135 2.1285 220 ---- ---- ---- ---- 1.9150 -.0135 1.9285 225 ---- ---- ---- ---- 1.8650 -.0135 1.8785 230 ---- ---- ---- ---- 1.8150 -.0135 1.8285 235 ---- ---- ---- ---- 1.7650 -.0135 1.7785 240 ---- ---- ---- ---- 1.7150 -.0135 1.7285 245 ---- ---- ---- ---- 1.6650 -.0135 1.6785 250 ---- ---- ---- ---- 1.6150 -.0135 1.6285 255 ---- ---- ---- ---- 1.5655 -.0135 1.5790 260 ---- ---- ---- ---- 1.5165 -.0135 1.5300 265 ---- ---- ---- ---- 1.4680 -.0135 1.4815 270 ---- 1.4955B 1.4150A 1.4955B 1.4205 -.0130 1.4335 275 ---- ---- ---- ---- 1.3730 -.0135 1.3865 280 ---- 1.4000B 1.3210A 1.4000B 1.3260 -.0135 1.3395 285 ---- ---- ---- ---- 1.2800 -.0135 1.2935 290 ---- 1.3065B 1.2290A 1.3065B 1.2345 -.0135 1.2480 295 ---- ---- ---- ---- 1.1895 -.0140 1.2035 300 ---- 1.2155B 1.1400A 1.2155B 1.1455 -.0135 1.1590 305 ---- ---- ---- ---- 1.1015 -.0140 1.1155 310 ---- 1.1270B 1.0535A 1.1270B 1.0585 -.0140 1.0725 315 ---- ---- ---- ---- 1.0165 -.0140 1.0305 320 ---- 1.0415B .9700A 1.0415B .9750 -.0140 .9890 325 ---- ---- ---- ---- .9345 -.0140 .9485 330 ---- .9590B .8900A .9590B .8945 -.0140 .9085 335 ---- ---- ---- ---- .8550 -.0145 .8695 340 ---- .8795B .8130A .8795B .8170 -.0145 .8315 345 ---- ---- ---- ---- .7795 -.0145 .7940 350 ---- .8030B .7400A .8030B .7435 -.0145 .7580 355 ---- ---- .7045A .7045A .7080 -.0145 .7225 360 ---- .7300B .6705A .7300B .6735 -.0145 .6880 365 ---- .6950B .6370A .6950B .6400 -.0145 .6545 370 ---- .6605B .6050A .6605B .6075 -.0145 .6220 375 ---- .6275B .5740A .6275B .5765 -.0145 .5910 380 ---- .5955B .5440A .5955B .5465 -.0140 .5605 385 ---- .5650B .5150A .5650B .5170 -.0145 .5315 390 ---- .5350B .4875A .5350B .4895 -.0135 .5030 395 ---- .5065B .4610A .5065B .4625 -.0135 .4760 400 ---- .4790B .4355A .4790B .4370 -.0130 .4500 405 ---- .4525B .4115A .4525B .4120 -.0135 .4255 410 ---- .4275B .3885A .4275B .3890 -.0125 .4015 415 ---- .4035B .3665A .4035B .3665 -.0125 .3790 420 ---- .3805B .3455A .3805B .3455 -.0120 .3575 425 ---- .3585B .3260A .3585B .3250 -.0120 .3370 430 ---- .3380B .3070A .3380B .3060 -.0115 .3175 435 ---- .3185B .2895A .3185B .2880 -.0110 .2990 440 ---- .2995B .2730A .2995B .2710 -.0110 .2820 445 ---- .2820B .2570A .2820B .2550 -.0105 .2655 450 ---- .2655B .2420A .2655B .2400 -.0100 .2500 1 455 ---- .2500B .2280A .2500B .2255 -.0100 .2355 460 ---- .2350B .2150A .2350B .2120 -.0095 .2215 465 ---- .2215B .2025A .2215B .1995 -.0090 .2085 470 ---- .2085B .1910A .2085B .1875 -.0090 .1965 300 475 ---- .1960B .1800A .1960B .1765 -.0085 .1850 480 ---- .1845B .1695A .1845B .1660 -.0080 .1740 485 ---- .1735B .1600A .1735B .1565 -.0075 .1640 490 ---- .1635B .1505A .1635B .1470 -.0075 .1545 495 ---- .1535B .1420A .1535B .1385 -.0070 .1455 500 ---- .1445B .1340A .1445B .1305 -.0070 .1375 1 505 ---- .1360B .1265A .1360B .1230 -.0065 .1295 510 ---- .1280B .1190A .1280B .1155 -.0065 .1220 515 ---- .1205B .1125A .1205B .1090 -.0060 .1150 520 ---- .1135B .1060A .1135B .1030 -.0055 .1085 525 ---- .1070B .1000A .1070B .0970 -.0055 .1025 530 ---- .1005B .0945A .1005B .0915 -.0055 .0970 535 ---- .0945B .0895A .0945B .0860 -.0055 .0915 540 ---- .0890B .0845A .0890B .0815 -.0050 .0865 545 ---- .0840B .0800A .0840B .0770 -.0045 .0815 550 ---- .0790B .0755A .0790B .0725 -.0045 .0770 555 ---- .0745B .0715A .0745B .0685 -.0040 .0725 560 ---- .0705B .0680A .0705B .0645 -.0045 .0690 565 ---- .0665B .0645A .0665B .0610 -.0040 .0650 570 ---- .0625B .0610A .0625B .0575 -.0040 .0615 575 ---- .0590B ---- .0590B .0545 -.0035 .0580 580 ---- .0555B ---- .0555B .0515 -.0035 .0550 600 ---- ---- ---- ---- .0415 -.0030 .0445 625 ---- ---- ---- ---- .0320 -.0020 .0340 650 ---- ---- ---- ---- .0245 -.0020 .0265 675 ---- ---- ---- ---- .0195 -.0015 .0210 700 ---- ---- ---- ---- .0155 -.0010 .0165 725 ---- ---- ---- ---- .0125 -.0010 .0135 750 ---- ---- ---- ---- .0100 -.0010 .0110 775 ---- ---- ---- ---- .0080 -.0010 .0090 800 ---- ---- ---- ---- .0070 -.0005 .0075 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8650 -.0135 3.8785 050 ---- ---- ---- ---- 3.6150 -.0135 3.6285 075 ---- ---- ---- ---- 3.3650 -.0135 3.3785 100 ---- ---- ---- ---- 3.1150 -.0135 3.1285 125 ---- ---- ---- ---- 2.8650 -.0135 2.8785 150 ---- ---- ---- ---- 2.6150 -.0135 2.6285 175 ---- ---- ---- ---- 2.3650 -.0135 2.3785 200 ---- ---- ---- ---- 2.1150 -.0135 2.1285 220 ---- ---- ---- ---- 1.9150 -.0135 1.9285 225 ---- ---- ---- ---- 1.8650 -.0135 1.8785 230 ---- ---- ---- ---- 1.8150 -.0135 1.8285 235 ---- ---- ---- ---- 1.7650 -.0135 1.7785 240 ---- ---- ---- ---- 1.7150 -.0135 1.7285 245 ---- ---- ---- ---- 1.6650 -.0135 1.6785 250 ---- ---- ---- ---- 1.6155 -.0135 1.6290 255 ---- ---- ---- ---- 1.5665 -.0135 1.5800 260 ---- 1.5765B 1.5145A 1.5760B 1.5185 -.0135 1.5320 265 ---- ---- ---- ---- 1.4705 -.0135 1.4840 270 ---- 1.4970B 1.4195A 1.4970B 1.4235 -.0135 1.4370 275 ---- ---- ---- ---- 1.3770 -.0135 1.3905 280 ---- 1.4030B 1.3270A 1.4030B 1.3310 -.0135 1.3445 285 ---- ---- ---- ---- 1.2860 -.0135 1.2995 290 ---- 1.3110B 1.2370A 1.3110B 1.2410 -.0140 1.2550 295 ---- ---- ---- ---- 1.1970 -.0135 1.2105 300 ---- 1.2220B 1.1500A 1.2220B 1.1540 -.0135 1.1675 305 ---- ---- ---- ---- 1.1110 -.0135 1.1245 310 ---- 1.1355B 1.0655A 1.1355B 1.0690 -.0135 1.0825 315 ---- ---- ---- ---- 1.0275 -.0140 1.0415 320 ---- 1.0520B .9840A 1.0520B .9870 -.0140 1.0010 325 ---- ---- ---- ---- .9475 -.0135 .9610 330 ---- .9710B .9060A .9710B .9085 -.0135 .9220 335 ---- ---- ---- ---- .8700 -.0140 .8840 340 ---- .8930B .8305A .8930B .8330 -.0140 .8470 345 ---- ---- ---- ---- .7965 -.0140 .8105 350 ---- .8180B .7590A .8180B .7610 -.0140 .7750 355 ---- ---- .7245A .7245A .7265 -.0140 .7405 360 ---- .7470B .6910A .7470B .6925 -.0140 .7065 365 ---- .7125B .6585A .7125B .6600 -.0140 .6740 370 ---- .6790B .6275A .6790B .6285 -.0135 .6420 375 ---- .6470B .5970A .6470B .5975 -.0140 .6115 380 ---- .6155B .5675A .6155B .5680 -.0140 .5820 385 ---- .5850B .5395A .5850B .5395 -.0140 .5535 390 ---- .5560B .5120A .5560B .5120 -.0135 .5255 395 ---- .5280B .4860A .5280B .4855 -.0135 .4990 400 ---- .5010B .4610A .5010B .4605 -.0130 .4735 405 ---- .4750B .4375A .4750B .4360 -.0130 .4490 410 ---- .4500B .4145A .4500B .4130 -.0125 .4255 415 ---- .4265B .3925A .4265B .3905 -.0130 .4035 40 420 ---- .4035B .3720A .4035B .3695 -.0125 .3820 425 ---- .3820B .3520A .3820B .3495 -.0120 .3615 430 ---- .3615B .3330A .3615B .3300 -.0120 .3420 435 ---- .3415B .3155A .3415B .3120 -.0115 .3235 440 ---- .3230B .2985A .3230B .2950 -.0110 .3060 445 ---- .3050B .2825A .3050B .2785 -.0110 .2895 450 ---- .2885B .2670A .2885B .2630 -.0105 .2735 455 ---- .2725B .2525A .2725B .2485 -.0105 .2590 460 ---- .2570B .2390A .2570B .2345 -.0100 .2445 465 ---- .2430B .2260A .2430B .2215 -.0100 .2315 470 ---- .2295B .2140A .2295B .2095 -.0090 .2185 475 ---- .2165B .2025A .2165B .1980 -.0090 .2070 480 ---- .2045B .1915A .2045B .1870 -.0085 .1955 485 ---- .1935B .1815A .1935B .1765 -.0085 .1850 490 ---- .1825B .1720A .1825B .1670 -.0080 .1750 495 ---- .1725B .1630A .1725B .1580 -.0075 .1655 500 ---- .1630B .1540A .1630B .1495 -.0070 .1565 2 505 ---- .1540B .1460A .1540B .1410 -.0075 .1485 510 ---- .1455B .1385A .1455B .1335 -.0070 .1405 515 ---- .1375B .1315A .1375B .1265 -.0065 .1330 520 ---- .1300B .1245A .1300B .1195 -.0065 .1260 525 ---- .1230B .1180A .1230B .1135 -.0060 .1195 530 ---- .1165B .1120A .1165B .1075 -.0055 .1130 25 535 ---- .1100B .1065A .1100B .1015 -.0060 .1075 540 ---- .1040B .1010A .1040B .0965 -.0050 .1015 545 ---- .0985B .0960A .0985B .0915 -.0050 .0965 550 ---- .0935B ---- .0935B .0865 -.0050 .0915 555 ---- .0885B ---- .0885B .0820 -.0050 .0870 560 ---- .0835B ---- .0835B .0780 -.0045 .0825 565 ---- .0795B ---- .0795B .0740 -.0045 .0785 570 ---- .0750B ---- .0750B .0700 -.0045 .0745 575 ---- .0710B ---- .0710B .0665 -.0040 .0705 580 ---- .0675B ---- .0675B .0635 -.0035 .0670 600 ---- ---- ---- ---- .0515 -.0035 .0550 625 ---- ---- ---- ---- .0405 -.0025 .0430 650 ---- ---- ---- ---- .0320 -.0020 .0340 675 ---- ---- ---- ---- .0255 -.0020 .0275 700 ---- ---- ---- ---- .0205 -.0015 .0220 1 725 ---- ---- ---- ---- .0165 -.0015 .0180 750 ---- ---- ---- ---- .0135 -.0015 .0150 775 ---- ---- ---- ---- .0115 -.0010 .0125 800 ---- ---- ---- ---- .0095 -.0010 .0105 825 ---- ---- ---- ---- .0080 -.0005 .0085 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8650 -.0135 3.8785 050 ---- ---- ---- ---- 3.6150 -.0135 3.6285 075 ---- ---- ---- ---- 3.3650 -.0135 3.3785 100 ---- ---- ---- ---- 3.1150 -.0135 3.1285 125 ---- ---- ---- ---- 2.8650 -.0135 2.8785 150 ---- ---- ---- ---- 2.6150 -.0135 2.6285 175 ---- ---- ---- ---- 2.3650 -.0135 2.3785 200 ---- ---- ---- ---- 2.1150 -.0135 2.1285 220 ---- ---- ---- ---- 1.9150 -.0135 1.9285 225 ---- ---- ---- ---- 1.8650 -.0135 1.8785 230 ---- ---- ---- ---- 1.8150 -.0135 1.8285 235 ---- ---- ---- ---- 1.7650 -.0135 1.7785 240 ---- ---- ---- ---- 1.7155 -.0135 1.7290 245 ---- ---- ---- ---- 1.6665 -.0135 1.6800 250 ---- ---- 1.6145A 1.6145A 1.6180 -.0135 1.6315 255 ---- ---- ---- ---- 1.5700 -.0135 1.5835 260 ---- 1.5945B 1.5195A 1.5945B 1.5230 -.0135 1.5365 265 ---- ---- ---- ---- 1.4760 -.0135 1.4895 270 ---- 1.5000B 1.4265A 1.5000B 1.4300 -.0135 1.4435 275 ---- ---- ---- ---- 1.3845 -.0135 1.3980 280 ---- 1.4080B 1.3365A 1.4080B 1.3395 -.0135 1.3530 285 ---- ---- ---- ---- 1.2950 -.0135 1.3085 290 ---- 1.3185B 1.2485A 1.3185B 1.2510 -.0140 1.2650 295 ---- ---- ---- ---- 1.2080 -.0140 1.2220 300 ---- 1.2315B 1.1635A 1.2315B 1.1655 -.0140 1.1795 305 ---- ---- ---- ---- 1.1235 -.0140 1.1375 310 ---- 1.1470B 1.0810A 1.1470B 1.0825 -.0140 1.0965 315 ---- ---- ---- ---- 1.0420 -.0140 1.0560 320 ---- 1.0655B 1.0020A 1.0655B 1.0025 -.0140 1.0165 325 ---- ---- ---- ---- .9635 -.0140 .9775 330 ---- .9860B .9255A .9860B .9255 -.0135 .9390 335 ---- ---- ---- ---- .8880 -.0140 .9020 340 ---- .9095B .8515A .9095B .8515 -.0140 .8655 345 ---- ---- ---- ---- .8155 -.0140 .8295 350 ---- .8360B .7815A .8360B .7810 -.0135 .7945 5 355 ---- .7915B .7475A .7915B .7470 -.0135 .7605 360 ---- .7655B .7145A .7655B .7140 -.0135 .7275 365 ---- .7315B .6825A .7315B .6820 -.0135 .6955 370 ---- .6990B .6515A .6990B .6505 -.0135 .6640 375 ---- .6670B .6215A .6670B .6205 -.0135 .6340 380 ---- .6360B .5925A .6360B .5915 -.0130 .6045 385 ---- .6060B .5650A .6060B .5630 -.0135 .5765 390 ---- .5775B .5380A .5775B .5360 -.0130 .5490 395 ---- .5495B .5120A .5495B .5095 -.0130 .5225 400 ---- .5225B .4870A .5225B .4845 -.0125 .4970 405 ---- .4970B .4635A .4970B .4605 -.0125 .4730 410 ---- .4720B .4405A .4720B .4370 -.0125 .4495 415 ---- .4485B .4190A .4485B .4150 -.0120 .4270 420 ---- .4255B .3980A .4255B .3940 -.0115 .4055 4 425 ---- .4040B .3780A .4040B .3735 -.0115 .3850 170 430 ---- .3835B .3590A .3835B .3545 -.0110 .3655 435 ---- .3635B .3410A .3635B .3360 -.0110 .3470 210 440 ---- .3445B .3240A .3445B .3185 -.0105 .3290 445 ---- .3270B .3075A .3270B .3020 -.0105 .3125 450 ---- .3095B .2920A .3095B .2865 -.0100 .2965 300 455 ---- .2935B .2775A .2935B .2715 -.0095 .2810 460 ---- .2780B .2635A .2780B .2575 -.0095 .2670 465 ---- .2635B .2505A .2635B .2440 -.0090 .2530 1 470 ---- .2500B .2380A .2500B .2315 -.0090 .2405 4 475 ---- .2370B .2260A .2370B .2195 -.0085 .2280 170 480 ---- .2245B .2150A .2245B .2085 -.0080 .2165 485 ---- .2125B .2045A .2125B .1975 -.0080 .2055 490 ---- .2015B .1945A .2015B .1875 -.0080 .1955 495 ---- .1915B .1850A .1915B .1780 -.0075 .1855 500 ---- .1815B .1760A .1815B .1690 -.0075 .1765 210 505 ---- .1720B ---- .1720B .1605 -.0070 .1675 510 ---- .1635B ---- .1635B .1525 -.0070 .1595 515 ---- .1550B ---- .1550B .1450 -.0065 .1515 520 ---- .1470B ---- .1470B .1380 -.0060 .1440 525 ---- .1400B ---- .1400B .1315 -.0055 .1370 530 ---- .1330B ---- .1330B .1250 -.0055 .1305 6 535 ---- .1260B ---- .1260B .1190 -.0055 .1245 540 ---- .1200B ---- .1200B .1130 -.0055 .1185 545 ---- .1140B ---- .1140B .1075 -.0055 .1130 550 ---- .1085B ---- .1085B .1025 -.0050 .1075 6 555 ---- .1030B ---- .1030B .0975 -.0050 .1025 560 ---- .0980B ---- .0980B .0930 -.0045 .0975 565 ---- .0935B ---- .0935B .0890 -.0040 .0930 570 ---- ---- ---- ---- .0845 -.0045 .0890 575 ---- ---- ---- ---- .0805 -.0045 .0850 150 580 ---- ---- ---- ---- .0770 -.0040 .0810 600 ---- ---- ---- ---- .0640 -.0035 .0675 625 ---- ---- ---- ---- .0515 -.0030 .0545 650 ---- ---- ---- ---- .0415 -.0025 .0440 675 ---- ---- ---- ---- .0340 -.0020 .0360 700 ---- ---- ---- ---- .0280 -.0020 .0300 2 725 ---- ---- ---- ---- .0235 -.0015 .0250 750 ---- ---- ---- ---- .0195 -.0015 .0210 775 ---- ---- ---- ---- .0165 -.0015 .0180 800 ---- ---- ---- ---- .0140 -.0015 .0155 1 825 ---- ---- ---- ---- .0120 -.0015 .0135 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8615 -.0115 3.8730 050 ---- ---- ---- ---- 3.6115 -.0115 3.6230 075 ---- ---- ---- ---- 3.3615 -.0115 3.3730 100 ---- ---- ---- ---- 3.1115 -.0115 3.1230 125 ---- ---- ---- ---- 2.8615 -.0115 2.8730 150 ---- ---- ---- ---- 2.6115 -.0115 2.6230 175 ---- ---- ---- ---- 2.3615 -.0115 2.3730 200 ---- ---- ---- ---- 2.1115 -.0115 2.1230 220 ---- ---- ---- ---- 1.9115 -.0115 1.9230 225 ---- ---- ---- ---- 1.8615 -.0115 1.8730 230 ---- ---- ---- ---- 1.8115 -.0115 1.8230 235 ---- ---- ---- ---- 1.7615 -.0115 1.7730 240 ---- ---- ---- ---- 1.7125 -.0115 1.7240 245 ---- ---- ---- ---- 1.6640 -.0115 1.6755 250 ---- ---- ---- ---- 1.6160 -.0115 1.6275 255 ---- ---- ---- ---- 1.5690 -.0110 1.5800 260 ---- ---- ---- ---- 1.5220 -.0110 1.5330 265 ---- ---- ---- ---- 1.4760 -.0110 1.4870 270 ---- ---- ---- ---- 1.4305 -.0110 1.4415 275 ---- ---- ---- ---- 1.3855 -.0110 1.3965 280 ---- ---- ---- ---- 1.3415 -.0105 1.3520 285 ---- ---- ---- ---- 1.2975 -.0105 1.3080 290 ---- ---- ---- ---- 1.2545 -.0105 1.2650 295 ---- ---- ---- ---- 1.2120 -.0105 1.2225 300 ---- ---- ---- ---- 1.1705 -.0100 1.1805 305 ---- ---- ---- ---- 1.1295 -.0100 1.1395 310 ---- ---- ---- ---- 1.0890 -.0100 1.0990 315 ---- ---- ---- ---- 1.0495 -.0100 1.0595 320 ---- ---- ---- ---- 1.0105 -.0100 1.0205 325 ---- ---- ---- ---- .9725 -.0095 .9820 330 ---- ---- ---- ---- .9355 -.0095 .9450 335 ---- ---- ---- ---- .8990 -.0090 .9080 340 ---- ---- ---- ---- .8630 -.0095 .8725 345 ---- ---- ---- ---- .8285 -.0090 .8375 350 ---- ---- ---- ---- .7945 -.0090 .8035 35 355 ---- ---- ---- ---- .7615 -.0085 .7700 360 ---- ---- ---- ---- .7290 -.0090 .7380 365 ---- ---- ---- ---- .6980 -.0085 .7065 370 ---- ---- ---- ---- .6680 -.0080 .6760 375 ---- ---- ---- ---- .6385 -.0080 .6465 380 ---- ---- ---- ---- .6100 -.0080 .6180 385 ---- ---- ---- ---- .5830 -.0075 .5905 390 ---- ---- ---- ---- .5565 -.0075 .5640 395 ---- ---- ---- ---- .5310 -.0075 .5385 400 ---- ---- ---- ---- .5065 -.0070 .5135 405 ---- ---- ---- ---- .4830 -.0070 .4900 410 ---- ---- ---- ---- .4600 -.0070 .4670 415 ---- ---- ---- ---- .4380 -.0070 .4450 420 ---- ---- ---- ---- .4175 -.0065 .4240 425 ---- ---- ---- ---- .3970 -.0065 .4035 430 ---- ---- ---- ---- .3780 -.0060 .3840 435 ---- ---- ---- ---- .3595 -.0060 .3655 440 ---- ---- ---- ---- .3420 -.0055 .3475 445 ---- ---- ---- ---- .3250 -.0055 .3305 450 ---- ---- ---- ---- .3090 -.0050 .3140 455 ---- ---- ---- ---- .2935 -.0050 .2985 460 ---- ---- ---- ---- .2785 -.0055 .2840 465 ---- ---- ---- ---- .2645 -.0050 .2695 470 ---- ---- ---- ---- .2515 -.0045 .2560 475 ---- ---- ---- ---- .2385 -.0045 .2430 480 ---- ---- ---- ---- .2265 -.0045 .2310 485 ---- ---- ---- ---- .2150 -.0045 .2195 490 ---- ---- ---- ---- .2040 -.0040 .2080 495 ---- ---- ---- ---- .1935 -.0040 .1975 500 ---- ---- ---- ---- .1840 -.0035 .1875 65 505 ---- ---- ---- ---- .1745 -.0035 .1780 510 ---- ---- ---- ---- .1655 -.0035 .1690 515 ---- ---- ---- ---- .1570 -.0035 .1605 520 ---- ---- ---- ---- .1490 -.0035 .1525 525 ---- ---- ---- ---- .1415 -.0035 .1450 530 ---- ---- ---- ---- .1345 -.0030 .1375 535 ---- ---- ---- ---- .1275 -.0030 .1305 540 ---- ---- ---- ---- .1210 -.0030 .1240 545 ---- ---- ---- ---- .1150 -.0030 .1180 550 ---- ---- ---- ---- .1095 -.0025 .1120 555 ---- ---- ---- ---- .1040 -.0025 .1065 560 ---- ---- ---- ---- .0985 -.0025 .1010 565 ---- ---- ---- ---- .0940 -.0020 .0960 570 ---- ---- ---- ---- .0890 -.0025 .0915 575 ---- ---- ---- ---- .0850 -.0020 .0870 600 ---- ---- ---- ---- .0660 -.0020 .0680 625 ---- ---- ---- ---- .0520 -.0015 .0535 650 ---- ---- ---- ---- .0410 -.0015 .0425 675 ---- ---- ---- ---- .0325 -.0010 .0335 700 ---- ---- ---- ---- .0260 -.0010 .0270 725 ---- ---- ---- ---- .0210 -.0010 .0220 750 ---- ---- ---- ---- .0170 -.0010 .0180 775 ---- ---- ---- ---- .0140 -.0005 .0145 800 ---- ---- ---- ---- .0115 -.0005 .0120 825 ---- ---- ---- ---- .0095 -.0005 .0100 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8615 -.0115 3.8730 050 ---- ---- ---- ---- 3.6115 -.0115 3.6230 075 ---- ---- ---- ---- 3.3615 -.0115 3.3730 100 ---- ---- ---- ---- 3.1115 -.0115 3.1230 125 ---- ---- ---- ---- 2.8615 -.0115 2.8730 150 ---- ---- ---- ---- 2.6115 -.0115 2.6230 175 ---- ---- ---- ---- 2.3615 -.0115 2.3730 200 ---- ---- ---- ---- 2.1115 -.0115 2.1230 220 ---- ---- ---- ---- 1.9115 -.0115 1.9230 225 ---- ---- ---- ---- 1.8615 -.0115 1.8730 230 ---- ---- ---- ---- 1.8125 -.0110 1.8235 235 ---- ---- ---- ---- 1.7640 -.0110 1.7750 240 ---- ---- ---- ---- 1.7155 -.0115 1.7270 245 ---- ---- ---- ---- 1.6685 -.0110 1.6795 250 ---- ---- ---- ---- 1.6215 -.0110 1.6325 255 ---- ---- ---- ---- 1.5750 -.0110 1.5860 260 ---- ---- ---- ---- 1.5295 -.0110 1.5405 265 ---- ---- ---- ---- 1.4845 -.0105 1.4950 270 ---- ---- ---- ---- 1.4400 -.0105 1.4505 275 ---- ---- ---- ---- 1.3960 -.0105 1.4065 280 ---- ---- ---- ---- 1.3525 -.0105 1.3630 285 ---- ---- ---- ---- 1.3100 -.0100 1.3200 290 ---- ---- ---- ---- 1.2675 -.0105 1.2780 295 ---- ---- ---- ---- 1.2260 -.0105 1.2365 300 ---- ---- ---- ---- 1.1855 -.0100 1.1955 305 ---- ---- ---- ---- 1.1450 -.0100 1.1550 310 ---- ---- ---- ---- 1.1055 -.0100 1.1155 315 ---- ---- ---- ---- 1.0665 -.0100 1.0765 320 ---- ---- ---- ---- 1.0285 -.0095 1.0380 325 ---- ---- ---- ---- .9910 -.0095 1.0005 330 ---- ---- ---- ---- .9545 -.0095 .9640 335 ---- ---- ---- ---- .9185 -.0090 .9275 340 ---- ---- ---- ---- .8835 -.0090 .8925 345 ---- ---- ---- ---- .8490 -.0090 .8580 350 ---- ---- ---- ---- .8155 -.0090 .8245 355 ---- ---- ---- ---- .7830 -.0085 .7915 360 ---- ---- ---- ---- .7510 -.0085 .7595 365 ---- ---- ---- ---- .7200 -.0080 .7280 370 ---- ---- ---- ---- .6895 -.0085 .6980 375 ---- ---- ---- ---- .6605 -.0080 .6685 380 ---- ---- ---- ---- .6320 -.0080 .6400 385 ---- ---- ---- ---- .6045 -.0080 .6125 390 ---- ---- ---- ---- .5780 -.0075 .5855 395 ---- ---- ---- ---- .5525 -.0075 .5600 400 ---- ---- ---- ---- .5280 -.0070 .5350 405 ---- ---- ---- ---- .5040 -.0070 .5110 410 ---- ---- ---- ---- .4810 -.0070 .4880 415 ---- ---- ---- ---- .4590 -.0070 .4660 420 ---- ---- ---- ---- .4380 -.0065 .4445 425 ---- ---- ---- ---- .4180 -.0060 .4240 430 ---- ---- ---- ---- .3985 -.0060 .4045 435 ---- ---- ---- ---- .3800 -.0060 .3860 440 ---- ---- ---- ---- .3625 -.0055 .3680 445 ---- ---- ---- ---- .3455 -.0055 .3510 450 ---- ---- ---- ---- .3295 -.0055 .3350 455 ---- ---- ---- ---- .3140 -.0055 .3195 460 ---- ---- ---- ---- .2995 -.0055 .3050 465 ---- ---- ---- ---- .2860 -.0050 .2910 470 ---- ---- ---- ---- .2725 -.0050 .2775 475 ---- ---- ---- ---- .2600 -.0050 .2650 480 ---- ---- ---- ---- .2480 -.0050 .2530 485 ---- ---- ---- ---- .2370 -.0045 .2415 490 ---- ---- ---- ---- .2260 -.0045 .2305 495 ---- ---- ---- ---- .2160 -.0040 .2200 500 ---- ---- ---- ---- .2065 -.0040 .2105 505 ---- ---- ---- ---- .1970 -.0040 .2010 510 ---- ---- ---- ---- .1885 -.0035 .1920 515 ---- ---- ---- ---- .1800 -.0040 .1840 520 ---- ---- ---- ---- .1725 -.0035 .1760 525 ---- ---- ---- ---- .1650 -.0030 .1680 530 ---- ---- ---- ---- .1575 -.0035 .1610 535 ---- ---- ---- ---- .1510 -.0030 .1540 540 ---- ---- ---- ---- .1445 -.0030 .1475 545 ---- ---- ---- ---- .1385 -.0030 .1415 550 ---- ---- ---- ---- .1325 -.0030 .1355 555 ---- ---- ---- ---- .1270 -.0030 .1300 560 ---- ---- ---- ---- .1215 -.0030 .1245 565 ---- ---- ---- ---- .1165 -.0030 .1195 570 ---- ---- ---- ---- .1120 -.0025 .1145 575 ---- ---- ---- ---- .1075 -.0025 .1100 600 ---- ---- ---- ---- .0875 -.0025 .0900 625 ---- ---- ---- ---- .0720 -.0020 .0740 650 ---- ---- ---- ---- .0600 -.0015 .0615 675 ---- ---- ---- ---- .0505 -.0010 .0515 700 ---- ---- ---- ---- .0425 -.0010 .0435 725 ---- ---- ---- ---- .0365 -.0010 .0375 750 ---- ---- ---- ---- .0310 -.0010 .0320 775 ---- ---- ---- ---- .0270 -.0010 .0280 800 ---- ---- ---- ---- .0235 -.0005 .0240 825 ---- ---- ---- ---- .0205 -.0010 .0215 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8615 -.0115 3.8730 050 ---- ---- ---- ---- 3.6115 -.0115 3.6230 075 ---- ---- ---- ---- 3.3615 -.0115 3.3730 100 ---- ---- ---- ---- 3.1115 -.0115 3.1230 125 ---- ---- ---- ---- 2.8615 -.0115 2.8730 150 ---- ---- ---- ---- 2.6115 -.0115 2.6230 175 ---- ---- ---- ---- 2.3615 -.0115 2.3730 200 ---- ---- ---- ---- 2.1115 -.0115 2.1230 220 ---- ---- ---- ---- 1.9115 -.0115 1.9230 225 ---- ---- ---- ---- 1.8625 -.0110 1.8735 230 ---- ---- ---- ---- 1.8135 -.0115 1.8250 235 ---- ---- ---- ---- 1.7655 -.0115 1.7770 240 ---- ---- ---- ---- 1.7180 -.0115 1.7295 245 ---- ---- ---- ---- 1.6715 -.0110 1.6825 250 ---- ---- ---- ---- 1.6250 -.0110 1.6360 255 ---- ---- ---- ---- 1.5795 -.0110 1.5905 260 ---- ---- ---- ---- 1.5345 -.0105 1.5450 265 ---- ---- ---- ---- 1.4900 -.0105 1.5005 270 ---- ---- ---- ---- 1.4460 -.0105 1.4565 275 ---- ---- ---- ---- 1.4030 -.0100 1.4130 280 ---- ---- ---- ---- 1.3600 -.0105 1.3705 285 ---- ---- ---- ---- 1.3180 -.0100 1.3280 290 ---- ---- ---- ---- 1.2765 -.0100 1.2865 295 ---- ---- ---- ---- 1.2355 -.0100 1.2455 300 ---- ---- ---- ---- 1.1955 -.0100 1.2055 305 ---- ---- ---- ---- 1.1560 -.0095 1.1655 310 ---- ---- ---- ---- 1.1170 -.0095 1.1265 315 ---- ---- ---- ---- 1.0785 -.0095 1.0880 320 ---- ---- ---- ---- 1.0410 -.0095 1.0505 325 ---- ---- ---- ---- 1.0040 -.0095 1.0135 330 ---- ---- ---- ---- .9680 -.0095 .9775 335 ---- ---- ---- ---- .9325 -.0095 .9420 340 ---- ---- ---- ---- .8980 -.0090 .9070 345 ---- ---- ---- ---- .8640 -.0090 .8730 350 ---- ---- ---- ---- .8310 -.0090 .8400 355 ---- ---- ---- ---- .7990 -.0085 .8075 360 ---- ---- ---- ---- .7675 -.0085 .7760 365 ---- ---- ---- ---- .7370 -.0080 .7450 370 ---- ---- ---- ---- .7070 -.0085 .7155 375 ---- ---- ---- ---- .6785 -.0075 .6860 380 ---- ---- ---- ---- .6505 -.0075 .6580 385 ---- ---- ---- ---- .6230 -.0080 .6310 390 ---- ---- ---- ---- .5970 -.0075 .6045 395 ---- ---- ---- ---- .5715 -.0075 .5790 400 ---- ---- ---- ---- .5470 -.0070 .5540 405 ---- ---- ---- ---- .5235 -.0070 .5305 410 ---- ---- ---- ---- .5005 -.0070 .5075 415 ---- ---- ---- ---- .4790 -.0065 .4855 420 ---- ---- ---- ---- .4580 -.0060 .4640 425 ---- ---- ---- ---- .4375 -.0065 .4440 430 ---- ---- ---- ---- .4185 -.0060 .4245 435 ---- ---- ---- ---- .4000 -.0060 .4060 440 ---- ---- ---- ---- .3820 -.0060 .3880 445 ---- ---- ---- ---- .3655 -.0055 .3710 450 ---- ---- ---- ---- .3490 -.0055 .3545 455 ---- ---- ---- ---- .3340 -.0050 .3390 460 ---- ---- ---- ---- .3190 -.0055 .3245 465 ---- ---- ---- ---- .3055 -.0050 .3105 470 ---- ---- ---- ---- .2920 -.0050 .2970 475 ---- ---- ---- ---- .2795 -.0045 .2840 480 ---- ---- ---- ---- .2675 -.0045 .2720 485 ---- ---- ---- ---- .2560 -.0045 .2605 490 ---- ---- ---- ---- .2450 -.0045 .2495 495 ---- ---- ---- ---- .2345 -.0040 .2385 500 ---- ---- ---- ---- .2245 -.0040 .2285 505 ---- ---- ---- ---- .2150 -.0040 .2190 510 ---- ---- ---- ---- .2065 -.0035 .2100 515 ---- ---- ---- ---- .1980 -.0035 .2015 520 ---- ---- ---- ---- .1895 -.0040 .1935 525 ---- ---- ---- ---- .1820 -.0035 .1855 530 ---- ---- ---- ---- .1745 -.0035 .1780 535 ---- ---- ---- ---- .1675 -.0035 .1710 540 ---- ---- ---- ---- .1610 -.0030 .1640 545 ---- ---- ---- ---- .1545 -.0030 .1575 550 ---- ---- ---- ---- .1485 -.0030 .1515 555 ---- ---- ---- ---- .1425 -.0030 .1455 575 ---- ---- ---- ---- .1220 -.0025 .1245 600 ---- ---- ---- ---- .1010 -.0020 .1030 625 ---- ---- ---- ---- .0845 -.0015 .0860 650 ---- ---- ---- ---- .0710 -.0015 .0725 675 ---- ---- ---- ---- .0605 -.0015 .0620 700 ---- ---- ---- ---- .0515 -.0015 .0530 725 ---- ---- ---- ---- .0445 -.0010 .0455 750 ---- ---- ---- ---- .0385 -.0010 .0395 775 ---- ---- ---- ---- .0340 -.0010 .0350 800 ---- ---- ---- ---- .0300 -.0005 .0305 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8560 -.0110 3.8670 050 ---- ---- ---- ---- 3.6060 -.0110 3.6170 075 ---- ---- ---- ---- 3.3560 -.0110 3.3670 100 ---- ---- ---- ---- 3.1060 -.0110 3.1170 125 ---- ---- ---- ---- 2.8560 -.0110 2.8670 150 ---- ---- ---- ---- 2.6060 -.0110 2.6170 175 ---- ---- ---- ---- 2.3560 -.0110 2.3670 200 ---- ---- ---- ---- 2.1060 -.0110 2.1170 225 ---- ---- ---- ---- 1.8580 -.0105 1.8685 230 ---- ---- ---- ---- 1.8100 -.0105 1.8205 235 ---- ---- ---- ---- 1.7625 -.0105 1.7730 240 ---- ---- ---- ---- 1.7155 -.0105 1.7260 245 ---- ---- ---- ---- 1.6695 -.0100 1.6795 250 ---- ---- ---- ---- 1.6235 -.0105 1.6340 255 ---- ---- ---- ---- 1.5785 -.0100 1.5885 260 ---- ---- ---- ---- 1.5340 -.0100 1.5440 265 ---- ---- ---- ---- 1.4900 -.0100 1.5000 270 ---- ---- ---- ---- 1.4470 -.0095 1.4565 275 ---- ---- ---- ---- 1.4040 -.0100 1.4140 280 ---- ---- ---- ---- 1.3620 -.0095 1.3715 285 ---- ---- ---- ---- 1.3205 -.0095 1.3300 290 ---- ---- ---- ---- 1.2795 -.0095 1.2890 295 ---- ---- ---- ---- 1.2390 -.0095 1.2485 300 ---- ---- ---- ---- 1.1995 -.0095 1.2090 305 ---- ---- ---- ---- 1.1605 -.0090 1.1695 310 ---- ---- ---- ---- 1.1220 -.0090 1.1310 315 ---- ---- ---- ---- 1.0845 -.0090 1.0935 320 ---- ---- ---- ---- 1.0475 -.0090 1.0565 325 ---- ---- ---- ---- 1.0110 -.0090 1.0200 330 ---- ---- ---- ---- .9755 -.0085 .9840 335 ---- ---- ---- ---- .9405 -.0085 .9490 340 ---- ---- ---- ---- .9065 -.0085 .9150 345 ---- ---- ---- ---- .8730 -.0085 .8815 350 ---- ---- ---- ---- .8405 -.0080 .8485 355 ---- ---- ---- ---- .8085 -.0085 .8170 360 ---- ---- ---- ---- .7780 -.0075 .7855 365 ---- ---- ---- ---- .7475 -.0080 .7555 370 ---- ---- ---- ---- .7180 -.0080 .7260 375 ---- ---- ---- ---- .6895 -.0075 .6970 380 ---- ---- ---- ---- .6620 -.0075 .6695 385 ---- ---- ---- ---- .6350 -.0075 .6425 390 ---- ---- ---- ---- .6095 -.0070 .6165 395 ---- ---- ---- ---- .5840 -.0070 .5910 400 ---- ---- ---- ---- .5600 -.0065 .5665 405 ---- ---- ---- ---- .5365 -.0065 .5430 410 ---- ---- ---- ---- .5140 -.0065 .5205 415 ---- ---- ---- ---- .4925 -.0060 .4985 420 ---- ---- ---- ---- .4715 -.0060 .4775 425 ---- ---- ---- ---- .4515 -.0060 .4575 430 ---- ---- ---- ---- .4325 -.0055 .4380 435 ---- ---- ---- ---- .4140 -.0055 .4195 440 ---- ---- ---- ---- .3965 -.0055 .4020 445 ---- ---- ---- ---- .3795 -.0055 .3850 450 ---- ---- ---- ---- .3635 -.0050 .3685 455 ---- ---- ---- ---- .3480 -.0055 .3535 460 ---- ---- ---- ---- .3335 -.0050 .3385 465 ---- ---- ---- ---- .3195 -.0050 .3245 470 ---- ---- ---- ---- .3060 -.0050 .3110 475 ---- ---- ---- ---- .2935 -.0045 .2980 480 ---- ---- ---- ---- .2815 -.0045 .2860 485 ---- ---- ---- ---- .2700 -.0040 .2740 490 ---- ---- ---- ---- .2590 -.0040 .2630 495 ---- ---- ---- ---- .2485 -.0040 .2525 500 ---- ---- ---- ---- .2385 -.0040 .2425 505 ---- ---- ---- ---- .2290 -.0040 .2330 510 ---- ---- ---- ---- .2200 -.0035 .2235 515 ---- ---- ---- ---- .2110 -.0040 .2150 520 ---- ---- ---- ---- .2030 -.0035 .2065 525 ---- ---- ---- ---- .1950 -.0035 .1985 530 ---- ---- ---- ---- .1875 -.0035 .1910 535 ---- ---- ---- ---- .1805 -.0030 .1835 540 ---- ---- ---- ---- .1735 -.0030 .1765 545 ---- ---- ---- ---- .1670 -.0030 .1700 550 ---- ---- ---- ---- .1605 -.0030 .1635 555 ---- ---- ---- ---- .1550 -.0025 .1575 575 ---- ---- ---- ---- .1335 -.0025 .1360 600 ---- ---- ---- ---- .1115 -.0025 .1140 625 ---- ---- ---- ---- .0940 -.0020 .0960 650 ---- ---- ---- ---- .0800 -.0020 .0820 675 ---- ---- ---- ---- .0685 -.0020 .0705 700 ---- ---- ---- ---- .0595 -.0010 .0605 725 ---- ---- ---- ---- .0515 -.0015 .0530 750 ---- ---- ---- ---- .0455 -.0010 .0465 775 ---- ---- ---- ---- .0400 -.0010 .0410 800 ---- ---- ---- ---- .0355 -.0010 .0365 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8560 -.0110 3.8670 050 ---- ---- ---- ---- 3.6060 -.0110 3.6170 075 ---- ---- ---- ---- 3.3560 -.0110 3.3670 100 ---- ---- ---- ---- 3.1060 -.0110 3.1170 125 ---- ---- ---- ---- 2.8560 -.0110 2.8670 150 ---- ---- ---- ---- 2.6060 -.0110 2.6170 175 ---- ---- ---- ---- 2.3560 -.0110 2.3670 200 ---- ---- ---- ---- 2.1060 -.0110 2.1170 225 ---- ---- ---- ---- 1.8595 -.0105 1.8700 230 ---- ---- ---- ---- 1.8120 -.0105 1.8225 235 ---- ---- ---- ---- 1.7650 -.0105 1.7755 240 ---- ---- ---- ---- 1.7185 -.0105 1.7290 245 ---- ---- ---- ---- 1.6730 -.0105 1.6835 250 ---- ---- ---- ---- 1.6280 -.0100 1.6380 255 ---- ---- ---- ---- 1.5835 -.0100 1.5935 260 ---- ---- ---- ---- 1.5395 -.0100 1.5495 265 ---- ---- ---- ---- 1.4960 -.0100 1.5060 270 ---- ---- ---- ---- 1.4535 -.0095 1.4630 275 ---- ---- ---- ---- 1.4110 -.0100 1.4210 280 ---- ---- ---- ---- 1.3695 -.0095 1.3790 285 ---- ---- ---- ---- 1.3285 -.0095 1.3380 290 ---- ---- ---- ---- 1.2880 -.0095 1.2975 295 ---- ---- ---- ---- 1.2485 -.0090 1.2575 300 ---- ---- ---- ---- 1.2090 -.0095 1.2185 305 ---- ---- ---- ---- 1.1705 -.0090 1.1795 310 ---- ---- ---- ---- 1.1325 -.0090 1.1415 315 ---- ---- ---- ---- 1.0955 -.0090 1.1045 320 ---- ---- ---- ---- 1.0590 -.0090 1.0680 325 ---- ---- ---- ---- 1.0230 -.0090 1.0320 330 ---- ---- ---- ---- .9880 -.0085 .9965 335 ---- ---- ---- ---- .9535 -.0085 .9620 340 ---- ---- ---- ---- .9200 -.0080 .9280 345 ---- ---- ---- ---- .8870 -.0080 .8950 350 ---- ---- ---- ---- .8550 -.0080 .8630 355 ---- ---- ---- ---- .8235 -.0080 .8315 360 ---- ---- ---- ---- .7925 -.0080 .8005 365 ---- ---- ---- ---- .7630 -.0075 .7705 370 ---- ---- ---- ---- .7340 -.0075 .7415 375 ---- ---- ---- ---- .7060 -.0070 .7130 380 ---- ---- ---- ---- .6785 -.0070 .6855 385 ---- ---- ---- ---- .6520 -.0070 .6590 390 ---- ---- ---- ---- .6260 -.0070 .6330 395 ---- ---- ---- ---- .6015 -.0065 .6080 400 ---- ---- ---- ---- .5775 -.0065 .5840 405 ---- ---- ---- ---- .5540 -.0065 .5605 410 ---- ---- ---- ---- .5315 -.0065 .5380 415 ---- ---- ---- ---- .5100 -.0065 .5165 420 ---- ---- ---- ---- .4895 -.0060 .4955 425 ---- ---- ---- ---- .4695 -.0055 .4750 430 ---- ---- ---- ---- .4500 -.0060 .4560 435 ---- ---- ---- ---- .4315 -.0055 .4370 440 ---- ---- ---- ---- .4135 -.0055 .4190 445 ---- ---- ---- ---- .3965 -.0055 .4020 450 ---- ---- ---- ---- .3800 -.0055 .3855 455 ---- ---- ---- ---- .3645 -.0050 .3695 460 ---- ---- ---- ---- .3495 -.0050 .3545 465 ---- ---- ---- ---- .3350 -.0050 .3400 470 ---- ---- ---- ---- .3215 -.0045 .3260 475 ---- ---- ---- ---- .3085 -.0045 .3130 480 ---- ---- ---- ---- .2955 -.0045 .3000 485 ---- ---- ---- ---- .2835 -.0045 .2880 490 ---- ---- ---- ---- .2725 -.0040 .2765 495 ---- ---- ---- ---- .2615 -.0040 .2655 500 ---- ---- ---- ---- .2510 -.0040 .2550 505 ---- ---- ---- ---- .2410 -.0040 .2450 510 ---- ---- ---- ---- .2315 -.0040 .2355 515 ---- ---- ---- ---- .2225 -.0035 .2260 520 ---- ---- ---- ---- .2140 -.0035 .2175 525 ---- ---- ---- ---- .2055 -.0035 .2090 550 ---- ---- ---- ---- .1705 -.0030 .1735 575 ---- ---- ---- ---- .1425 -.0030 .1455 600 ---- ---- ---- ---- .1210 -.0020 .1230 625 ---- ---- ---- ---- .1035 -.0025 .1060 650 ---- ---- ---- ---- .0900 -.0020 .0920 675 ---- ---- ---- ---- .0790 -.0015 .0805 700 ---- ---- ---- ---- .0700 -.0015 .0715 725 ---- ---- ---- ---- .0620 -.0015 .0635 750 ---- ---- ---- ---- .0560 -.0010 .0570 775 ---- ---- ---- ---- .0505 -.0015 .0520 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8505 -.0105 3.8610 050 ---- ---- ---- ---- 3.6005 -.0105 3.6110 075 ---- ---- ---- ---- 3.3505 -.0105 3.3610 100 ---- ---- ---- ---- 3.1005 -.0105 3.1110 125 ---- ---- ---- ---- 2.8505 -.0105 2.8610 150 ---- ---- ---- ---- 2.6005 -.0105 2.6110 175 ---- ---- ---- ---- 2.3505 -.0105 2.3610 200 ---- ---- ---- ---- 2.1005 -.0105 2.1110 225 ---- ---- ---- ---- 1.8560 -.0100 1.8660 230 ---- ---- ---- ---- 1.8095 -.0095 1.8190 235 ---- ---- ---- ---- 1.7630 -.0100 1.7730 240 ---- ---- ---- ---- 1.7175 -.0095 1.7270 245 ---- ---- ---- ---- 1.6720 -.0100 1.6820 250 ---- ---- ---- ---- 1.6275 -.0095 1.6370 255 ---- ---- ---- ---- 1.5840 -.0090 1.5930 260 ---- ---- ---- ---- 1.5405 -.0095 1.5500 265 ---- ---- ---- ---- 1.4975 -.0095 1.5070 270 ---- ---- ---- ---- 1.4555 -.0090 1.4645 275 ---- ---- ---- ---- 1.4140 -.0090 1.4230 280 ---- ---- ---- ---- 1.3730 -.0090 1.3820 285 ---- ---- ---- ---- 1.3325 -.0090 1.3415 290 ---- ---- ---- ---- 1.2925 -.0090 1.3015 295 ---- ---- ---- ---- 1.2535 -.0085 1.2620 300 ---- ---- ---- ---- 1.2150 -.0085 1.2235 305 ---- ---- ---- ---- 1.1770 -.0085 1.1855 310 ---- ---- ---- ---- 1.1395 -.0085 1.1480 315 ---- ---- ---- ---- 1.1030 -.0085 1.1115 320 ---- ---- ---- ---- 1.0670 -.0080 1.0750 325 ---- ---- ---- ---- 1.0315 -.0080 1.0395 330 ---- ---- ---- ---- .9970 -.0080 1.0050 335 ---- ---- ---- ---- .9630 -.0080 .9710 340 ---- ---- ---- ---- .9300 -.0075 .9375 345 ---- ---- ---- ---- .8975 -.0075 .9050 350 ---- ---- ---- ---- .8655 -.0075 .8730 355 ---- ---- ---- ---- .8345 -.0075 .8420 360 ---- ---- ---- ---- .8045 -.0075 .8120 365 ---- ---- ---- ---- .7750 -.0075 .7825 370 ---- ---- ---- ---- .7465 -.0070 .7535 375 ---- ---- ---- ---- .7185 -.0070 .7255 380 ---- ---- ---- ---- .6915 -.0070 .6985 385 ---- ---- ---- ---- .6655 -.0065 .6720 390 ---- ---- ---- ---- .6400 -.0065 .6465 395 ---- ---- ---- ---- .6155 -.0065 .6220 400 ---- ---- ---- ---- .5915 -.0065 .5980 405 ---- ---- ---- ---- .5685 -.0065 .5750 410 ---- ---- ---- ---- .5465 -.0060 .5525 415 ---- ---- ---- ---- .5250 -.0060 .5310 420 ---- ---- ---- ---- .5045 -.0060 .5105 425 ---- ---- ---- ---- .4845 -.0055 .4900 430 ---- ---- ---- ---- .4655 -.0055 .4710 435 ---- ---- ---- ---- .4470 -.0055 .4525 440 ---- ---- ---- ---- .4295 -.0050 .4345 445 ---- ---- ---- ---- .4125 -.0050 .4175 450 ---- ---- ---- ---- .3960 -.0050 .4010 455 ---- ---- ---- ---- .3805 -.0045 .3850 460 ---- ---- ---- ---- .3650 -.0050 .3700 465 ---- ---- ---- ---- .3510 -.0045 .3555 470 ---- ---- ---- ---- .3370 -.0045 .3415 475 ---- ---- ---- ---- .3240 -.0045 .3285 480 ---- ---- ---- ---- .3115 -.0040 .3155 485 ---- ---- ---- ---- .2990 -.0045 .3035 490 ---- ---- ---- ---- .2875 -.0045 .2920 495 ---- ---- ---- ---- .2765 -.0040 .2805 500 ---- ---- ---- ---- .2660 -.0040 .2700 505 ---- ---- ---- ---- .2560 -.0040 .2600 510 ---- ---- ---- ---- .2465 -.0040 .2505 515 ---- ---- ---- ---- .2375 -.0035 .2410 520 ---- ---- ---- ---- .2285 -.0035 .2320 525 ---- ---- ---- ---- .2205 -.0035 .2240 550 ---- ---- ---- ---- .1845 -.0030 .1875 575 ---- ---- ---- ---- .1560 -.0025 .1585 600 ---- ---- ---- ---- .1335 -.0020 .1355 625 ---- ---- ---- ---- .1155 -.0020 .1175 650 ---- ---- ---- ---- .1010 -.0020 .1030 675 ---- ---- ---- ---- .0895 -.0015 .0910 700 ---- ---- ---- ---- .0795 -.0015 .0810 725 ---- ---- ---- ---- .0715 -.0015 .0730 750 ---- ---- ---- ---- .0650 -.0010 .0660 775 ---- ---- ---- ---- .0590 -.0010 .0600 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8505 -.0105 3.8610 050 ---- ---- ---- ---- 3.6005 -.0105 3.6110 075 ---- ---- ---- ---- 3.3505 -.0105 3.3610 100 ---- ---- ---- ---- 3.1005 -.0105 3.1110 125 ---- ---- ---- ---- 2.8505 -.0105 2.8610 150 ---- ---- ---- ---- 2.6005 -.0105 2.6110 175 ---- ---- ---- ---- 2.3505 -.0105 2.3610 200 ---- ---- ---- ---- 2.1005 -.0105 2.1110 225 ---- ---- ---- ---- 1.8585 -.0095 1.8680 230 ---- ---- ---- ---- 1.8120 -.0095 1.8215 235 ---- ---- ---- ---- 1.7660 -.0095 1.7755 240 ---- ---- ---- ---- 1.7205 -.0100 1.7305 245 ---- ---- ---- ---- 1.6760 -.0095 1.6855 250 ---- ---- ---- ---- 1.6320 -.0095 1.6415 255 ---- ---- ---- ---- 1.5885 -.0095 1.5980 260 ---- ---- ---- ---- 1.5455 -.0095 1.5550 265 ---- ---- ---- ---- 1.5035 -.0090 1.5125 270 ---- ---- ---- ---- 1.4615 -.0090 1.4705 275 ---- ---- ---- ---- 1.4205 -.0090 1.4295 280 ---- ---- ---- ---- 1.3800 -.0090 1.3890 285 ---- ---- ---- ---- 1.3400 -.0085 1.3485 290 ---- ---- ---- ---- 1.3005 -.0085 1.3090 295 ---- ---- ---- ---- 1.2615 -.0090 1.2705 300 ---- ---- ---- ---- 1.2235 -.0085 1.2320 305 ---- ---- ---- ---- 1.1860 -.0085 1.1945 310 ---- ---- ---- ---- 1.1490 -.0085 1.1575 315 ---- ---- ---- ---- 1.1130 -.0080 1.1210 320 ---- ---- ---- ---- 1.0770 -.0085 1.0855 325 ---- ---- ---- ---- 1.0420 -.0080 1.0500 330 ---- ---- ---- ---- 1.0080 -.0080 1.0160 335 ---- ---- ---- ---- .9745 -.0075 .9820 340 ---- ---- ---- ---- .9415 -.0075 .9490 345 ---- ---- ---- ---- .9095 -.0075 .9170 350 ---- ---- ---- ---- .8780 -.0075 .8855 355 ---- ---- ---- ---- .8470 -.0075 .8545 360 ---- ---- ---- ---- .8175 -.0070 .8245 365 ---- ---- ---- ---- .7880 -.0075 .7955 370 ---- ---- ---- ---- .7595 -.0075 .7670 375 ---- ---- ---- ---- .7320 -.0070 .7390 380 ---- ---- ---- ---- .7055 -.0065 .7120 385 ---- ---- ---- ---- .6795 -.0065 .6860 390 ---- ---- ---- ---- .6540 -.0065 .6605 395 ---- ---- ---- ---- .6295 -.0065 .6360 400 ---- ---- ---- ---- .6060 -.0065 .6125 405 ---- ---- ---- ---- .5830 -.0065 .5895 410 ---- ---- ---- ---- .5610 -.0060 .5670 415 ---- ---- ---- ---- .5400 -.0055 .5455 420 ---- ---- ---- ---- .5190 -.0060 .5250 425 ---- ---- ---- ---- .4995 -.0055 .5050 430 ---- ---- ---- ---- .4805 -.0055 .4860 435 ---- ---- ---- ---- .4620 -.0055 .4675 440 ---- ---- ---- ---- .4440 -.0055 .4495 445 ---- ---- ---- ---- .4270 -.0055 .4325 450 ---- ---- ---- ---- .4110 -.0050 .4160 455 ---- ---- ---- ---- .3950 -.0050 .4000 460 ---- ---- ---- ---- .3800 -.0050 .3850 465 ---- ---- ---- ---- .3655 -.0050 .3705 470 ---- ---- ---- ---- .3520 -.0045 .3565 475 ---- ---- ---- ---- .3385 -.0045 .3430 480 ---- ---- ---- ---- .3260 -.0040 .3300 485 ---- ---- ---- ---- .3135 -.0045 .3180 490 ---- ---- ---- ---- .3020 -.0040 .3060 495 ---- ---- ---- ---- .2910 -.0040 .2950 500 ---- ---- ---- ---- .2805 -.0035 .2840 505 ---- ---- ---- ---- .2700 -.0040 .2740 510 ---- ---- ---- ---- .2605 -.0035 .2640 515 ---- ---- ---- ---- .2510 -.0040 .2550 520 ---- ---- ---- ---- .2425 -.0035 .2460 525 ---- ---- ---- ---- .2340 -.0035 .2375 550 ---- ---- ---- ---- .1970 -.0030 .2000 575 ---- ---- ---- ---- .1680 -.0025 .1705 600 ---- ---- ---- ---- .1445 -.0025 .1470 625 ---- ---- ---- ---- .1260 -.0025 .1285 650 ---- ---- ---- ---- .1110 -.0020 .1130 675 ---- ---- ---- ---- .0990 -.0015 .1005 700 ---- ---- ---- ---- .0885 -.0020 .0905 725 ---- ---- ---- ---- .0800 -.0015 .0815 750 ---- ---- ---- ---- .0730 -.0015 .0745 775 ---- ---- ---- ---- .0670 -.0010 .0680 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8455 -.0095 3.8550 050 ---- ---- ---- ---- 3.5955 -.0095 3.6050 075 ---- ---- ---- ---- 3.3455 -.0095 3.3550 100 ---- ---- ---- ---- 3.0955 -.0095 3.1050 125 ---- ---- ---- ---- 2.8455 -.0095 2.8550 150 ---- ---- ---- ---- 2.5955 -.0095 2.6050 175 ---- ---- ---- ---- 2.3455 -.0095 2.3550 200 ---- ---- ---- ---- 2.0955 -.0095 2.1050 225 ---- ---- ---- ---- 1.8560 -.0090 1.8650 230 ---- ---- ---- ---- 1.8100 -.0090 1.8190 235 ---- ---- ---- ---- 1.7645 -.0090 1.7735 240 ---- ---- ---- ---- 1.7200 -.0085 1.7285 245 ---- ---- ---- ---- 1.6760 -.0085 1.6845 250 ---- ---- ---- ---- 1.6325 -.0080 1.6405 255 ---- ---- ---- ---- 1.5895 -.0080 1.5975 260 ---- ---- ---- ---- 1.5470 -.0080 1.5550 265 ---- ---- ---- ---- 1.5050 -.0085 1.5135 270 ---- ---- ---- ---- 1.4640 -.0080 1.4720 275 ---- ---- ---- ---- 1.4230 -.0080 1.4310 280 ---- ---- ---- ---- 1.3830 -.0080 1.3910 285 ---- ---- ---- ---- 1.3435 -.0080 1.3515 290 ---- ---- ---- ---- 1.3045 -.0080 1.3125 295 ---- ---- ---- ---- 1.2665 -.0075 1.2740 300 ---- ---- ---- ---- 1.2285 -.0080 1.2365 305 ---- ---- ---- ---- 1.1915 -.0075 1.1990 310 ---- ---- ---- ---- 1.1550 -.0075 1.1625 315 ---- ---- ---- ---- 1.1195 -.0070 1.1265 320 ---- ---- ---- ---- 1.0840 -.0075 1.0915 325 ---- ---- ---- ---- 1.0495 -.0070 1.0565 330 ---- ---- ---- ---- 1.0155 -.0070 1.0225 335 ---- ---- ---- ---- .9825 -.0070 .9895 340 ---- ---- ---- ---- .9500 -.0070 .9570 345 ---- ---- ---- ---- .9180 -.0070 .9250 350 ---- ---- ---- ---- .8870 -.0070 .8940 355 ---- ---- ---- ---- .8570 -.0065 .8635 360 ---- ---- ---- ---- .8270 -.0065 .8335 365 ---- ---- ---- ---- .7985 -.0060 .8045 370 ---- ---- ---- ---- .7705 -.0060 .7765 375 ---- ---- ---- ---- .7430 -.0060 .7490 380 ---- ---- ---- ---- .7165 -.0060 .7225 385 ---- ---- ---- ---- .6905 -.0060 .6965 390 ---- ---- ---- ---- .6660 -.0055 .6715 395 ---- ---- ---- ---- .6415 -.0060 .6475 400 ---- ---- ---- ---- .6180 -.0060 .6240 405 ---- ---- ---- ---- .5955 -.0055 .6010 410 ---- ---- ---- ---- .5735 -.0055 .5790 415 ---- ---- ---- ---- .5525 -.0050 .5575 420 ---- ---- ---- ---- .5320 -.0050 .5370 425 ---- ---- ---- ---- .5120 -.0055 .5175 430 ---- ---- ---- ---- .4930 -.0050 .4980 435 ---- ---- ---- ---- .4750 -.0045 .4795 440 ---- ---- ---- ---- .4570 -.0050 .4620 445 ---- ---- ---- ---- .4405 -.0045 .4450 450 ---- ---- ---- ---- .4240 -.0045 .4285 455 ---- ---- ---- ---- .4085 -.0045 .4130 460 ---- ---- ---- ---- .3935 -.0040 .3975 465 ---- ---- ---- ---- .3790 -.0040 .3830 470 ---- ---- ---- ---- .3650 -.0040 .3690 475 ---- ---- ---- ---- .3515 -.0045 .3560 480 ---- ---- ---- ---- .3390 -.0040 .3430 485 ---- ---- ---- ---- .3270 -.0035 .3305 490 ---- ---- ---- ---- .3150 -.0040 .3190 495 ---- ---- ---- ---- .3040 -.0035 .3075 500 ---- ---- ---- ---- .2935 -.0035 .2970 505 ---- ---- ---- ---- .2830 -.0035 .2865 510 ---- ---- ---- ---- .2735 -.0035 .2770 515 ---- ---- ---- ---- .2640 -.0035 .2675 520 ---- ---- ---- ---- .2550 -.0035 .2585 525 ---- ---- ---- ---- .2465 -.0030 .2495 550 ---- ---- ---- ---- .2090 -.0030 .2120 575 ---- ---- ---- ---- .1795 -.0025 .1820 600 ---- ---- ---- ---- .1560 -.0020 .1580 625 ---- ---- ---- ---- .1370 -.0020 .1390 650 ---- ---- ---- ---- .1215 -.0015 .1230 675 ---- ---- ---- ---- .1085 -.0020 .1105 700 ---- ---- ---- ---- .0980 -.0015 .0995 725 ---- ---- ---- ---- .0890 -.0015 .0905 750 ---- ---- ---- ---- .0815 -.0010 .0825 775 ---- ---- ---- ---- .0750 -.0010 .0760 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8455 -.0095 3.8550 050 ---- ---- ---- ---- 3.5955 -.0095 3.6050 075 ---- ---- ---- ---- 3.3455 -.0095 3.3550 100 ---- ---- ---- ---- 3.0955 -.0095 3.1050 125 ---- ---- ---- ---- 2.8455 -.0095 2.8550 150 ---- ---- ---- ---- 2.5955 -.0095 2.6050 175 ---- ---- ---- ---- 2.3455 -.0095 2.3550 200 ---- ---- ---- ---- 2.0960 -.0095 2.1055 225 ---- ---- ---- ---- 1.8590 -.0085 1.8675 230 ---- ---- ---- ---- 1.8135 -.0085 1.8220 235 ---- ---- ---- ---- 1.7685 -.0085 1.7770 240 ---- ---- ---- ---- 1.7245 -.0085 1.7330 245 ---- ---- ---- ---- 1.6810 -.0080 1.6890 250 ---- ---- ---- ---- 1.6380 -.0080 1.6460 255 ---- ---- ---- ---- 1.5955 -.0080 1.6035 260 ---- ---- ---- ---- 1.5535 -.0080 1.5615 265 ---- ---- ---- ---- 1.5120 -.0080 1.5200 270 ---- ---- ---- ---- 1.4715 -.0075 1.4790 275 ---- ---- ---- ---- 1.4310 -.0080 1.4390 280 ---- ---- ---- ---- 1.3915 -.0075 1.3990 285 ---- ---- ---- ---- 1.3525 -.0075 1.3600 290 ---- ---- ---- ---- 1.3140 -.0075 1.3215 295 ---- ---- ---- ---- 1.2760 -.0075 1.2835 300 ---- ---- ---- ---- 1.2390 -.0070 1.2460 305 ---- ---- ---- ---- 1.2020 -.0075 1.2095 310 ---- ---- ---- ---- 1.1660 -.0075 1.1735 315 ---- ---- ---- ---- 1.1305 -.0075 1.1380 320 ---- ---- ---- ---- 1.0960 -.0070 1.1030 325 ---- ---- ---- ---- 1.0615 -.0070 1.0685 330 ---- ---- ---- ---- 1.0280 -.0070 1.0350 335 ---- ---- ---- ---- .9955 -.0065 1.0020 340 ---- ---- ---- ---- .9630 -.0070 .9700 345 ---- ---- ---- ---- .9315 -.0070 .9385 350 ---- ---- ---- ---- .9010 -.0065 .9075 355 ---- ---- ---- ---- .8710 -.0065 .8775 360 ---- ---- ---- ---- .8415 -.0065 .8480 365 ---- ---- ---- ---- .8130 -.0060 .8190 370 ---- ---- ---- ---- .7850 -.0065 .7915 375 ---- ---- ---- ---- .7580 -.0060 .7640 380 ---- ---- ---- ---- .7315 -.0060 .7375 385 ---- ---- ---- ---- .7060 -.0060 .7120 390 ---- ---- ---- ---- .6815 -.0055 .6870 395 ---- ---- ---- ---- .6575 -.0055 .6630 400 ---- ---- ---- ---- .6340 -.0055 .6395 405 ---- ---- ---- ---- .6115 -.0055 .6170 410 ---- ---- ---- ---- .5895 -.0055 .5950 415 ---- ---- ---- ---- .5685 -.0055 .5740 420 ---- ---- ---- ---- .5480 -.0055 .5535 425 ---- ---- ---- ---- .5285 -.0050 .5335 430 ---- ---- ---- ---- .5095 -.0050 .5145 435 ---- ---- ---- ---- .4915 -.0045 .4960 440 ---- ---- ---- ---- .4735 -.0050 .4785 445 ---- ---- ---- ---- .4570 -.0045 .4615 450 ---- ---- ---- ---- .4405 -.0045 .4450 455 ---- ---- ---- ---- .4250 -.0040 .4290 460 ---- ---- ---- ---- .4095 -.0045 .4140 465 ---- ---- ---- ---- .3950 -.0045 .3995 470 ---- ---- ---- ---- .3815 -.0040 .3855 475 ---- ---- ---- ---- .3680 -.0040 .3720 480 ---- ---- ---- ---- .3550 -.0040 .3590 485 ---- ---- ---- ---- .3430 -.0040 .3470 490 ---- ---- ---- ---- .3310 -.0040 .3350 495 ---- ---- ---- ---- .3200 -.0035 .3235 500 ---- ---- ---- ---- .3090 -.0040 .3130 505 ---- ---- ---- ---- .2990 -.0035 .3025 510 ---- ---- ---- ---- .2890 -.0035 .2925 515 ---- ---- ---- ---- .2795 -.0035 .2830 520 ---- ---- ---- ---- .2705 -.0030 .2735 525 ---- ---- ---- ---- .2615 -.0035 .2650 550 ---- ---- ---- ---- .2240 -.0025 .2265 575 ---- ---- ---- ---- .1935 -.0025 .1960 600 ---- ---- ---- ---- .1690 -.0025 .1715 625 ---- ---- ---- ---- .1495 -.0020 .1515 650 ---- ---- ---- ---- .1335 -.0020 .1355 675 ---- ---- ---- ---- .1200 -.0020 .1220 700 ---- ---- ---- ---- .1090 -.0015 .1105 725 ---- ---- ---- ---- .0995 -.0015 .1010 750 ---- ---- ---- ---- .0915 -.0015 .0930 775 ---- ---- ---- ---- .0845 -.0015 .0860 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8420 -.0095 3.8515 050 ---- ---- ---- ---- 3.5920 -.0095 3.6015 075 ---- ---- ---- ---- 3.3420 -.0095 3.3515 100 ---- ---- ---- ---- 3.0920 -.0095 3.1015 125 ---- ---- ---- ---- 2.8420 -.0095 2.8515 150 ---- ---- ---- ---- 2.5920 -.0095 2.6015 175 ---- ---- ---- ---- 2.3420 -.0095 2.3515 200 ---- ---- ---- ---- 2.0930 -.0095 2.1025 225 ---- ---- ---- ---- 1.8585 -.0085 1.8670 250 ---- ---- ---- ---- 1.6395 -.0080 1.6475 260 ---- ---- ---- ---- 1.5560 -.0080 1.5640 265 ---- ---- ---- ---- 1.5150 -.0080 1.5230 270 ---- ---- ---- ---- 1.4750 -.0075 1.4825 275 ---- ---- ---- ---- 1.4350 -.0080 1.4430 280 ---- ---- ---- ---- 1.3960 -.0075 1.4035 285 ---- ---- ---- ---- 1.3570 -.0080 1.3650 290 ---- ---- ---- ---- 1.3190 -.0075 1.3265 295 ---- ---- ---- ---- 1.2815 -.0075 1.2890 300 ---- ---- ---- ---- 1.2445 -.0075 1.2520 305 ---- ---- ---- ---- 1.2085 -.0070 1.2155 310 ---- ---- ---- ---- 1.1725 -.0075 1.1800 315 ---- ---- ---- ---- 1.1375 -.0070 1.1445 320 ---- ---- ---- ---- 1.1030 -.0070 1.1100 325 ---- ---- ---- ---- 1.0695 -.0070 1.0765 330 ---- ---- ---- ---- 1.0360 -.0070 1.0430 335 ---- ---- ---- ---- 1.0035 -.0070 1.0105 340 ---- ---- ---- ---- .9720 -.0065 .9785 345 ---- ---- ---- ---- .9405 -.0065 .9470 350 ---- ---- ---- ---- .9100 -.0065 .9165 355 ---- ---- ---- ---- .8805 -.0065 .8870 360 ---- ---- ---- ---- .8515 -.0060 .8575 365 ---- ---- ---- ---- .8230 -.0060 .8290 370 ---- ---- ---- ---- .7955 -.0060 .8015 375 ---- ---- ---- ---- .7685 -.0060 .7745 380 ---- ---- ---- ---- .7425 -.0060 .7485 385 ---- ---- ---- ---- .7170 -.0060 .7230 390 ---- ---- ---- ---- .6925 -.0055 .6980 395 ---- ---- ---- ---- .6685 -.0060 .6745 400 ---- ---- ---- ---- .6455 -.0055 .6510 405 ---- ---- ---- ---- .6230 -.0055 .6285 410 ---- ---- ---- ---- .6015 -.0055 .6070 415 ---- ---- ---- ---- .5805 -.0050 .5855 420 ---- ---- ---- ---- .5605 -.0050 .5655 425 ---- ---- ---- ---- .5405 -.0050 .5455 430 ---- ---- ---- ---- .5220 -.0045 .5265 435 ---- ---- ---- ---- .5035 -.0050 .5085 440 ---- ---- ---- ---- .4860 -.0050 .4910 445 ---- ---- ---- ---- .4690 -.0050 .4740 450 ---- ---- ---- ---- .4530 -.0045 .4575 455 ---- ---- ---- ---- .4370 -.0045 .4415 460 ---- ---- ---- ---- .4220 -.0045 .4265 465 ---- ---- ---- ---- .4075 -.0045 .4120 470 ---- ---- ---- ---- .3940 -.0040 .3980 475 ---- ---- ---- ---- .3805 -.0040 .3845 480 ---- ---- ---- ---- .3675 -.0040 .3715 485 ---- ---- ---- ---- .3555 -.0040 .3595 490 ---- ---- ---- ---- .3435 -.0040 .3475 495 ---- ---- ---- ---- .3325 -.0035 .3360 500 ---- ---- ---- ---- .3215 -.0035 .3250 505 ---- ---- ---- ---- .3110 -.0035 .3145 510 ---- ---- ---- ---- .3010 -.0035 .3045 515 ---- ---- ---- ---- .2915 -.0035 .2950 520 ---- ---- ---- ---- .2825 -.0035 .2860 525 ---- ---- ---- ---- .2740 -.0030 .2770 550 ---- ---- ---- ---- .2355 -.0030 .2385 575 ---- ---- ---- ---- .2045 -.0030 .2075 600 ---- ---- ---- ---- .1800 -.0020 .1820 625 ---- ---- ---- ---- .1600 -.0020 .1620 650 ---- ---- ---- ---- .1435 -.0020 .1455 675 ---- ---- ---- ---- .1295 -.0020 .1315 700 ---- ---- ---- ---- .1180 -.0020 .1200 725 ---- ---- ---- ---- .1085 -.0015 .1100 750 ---- ---- ---- ---- .1000 -.0015 .1015 775 ---- ---- ---- ---- .0930 -.0015 .0945 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8420 -.0095 3.8515 050 ---- ---- ---- ---- 3.5920 -.0095 3.6015 075 ---- ---- ---- ---- 3.3420 -.0095 3.3515 100 ---- ---- ---- ---- 3.0920 -.0095 3.1015 125 ---- ---- ---- ---- 2.8420 -.0095 2.8515 150 ---- ---- ---- ---- 2.5920 -.0095 2.6015 175 ---- ---- ---- ---- 2.3420 -.0095 2.3515 200 ---- ---- ---- ---- 2.0920 -.0095 2.1015 225 ---- ---- ---- ---- 1.8505 -.0090 1.8595 250 ---- ---- ---- ---- 1.6295 -.0085 1.6380 275 ---- ---- ---- ---- 1.4270 -.0075 1.4345 280 ---- ---- ---- ---- 1.3885 -.0075 1.3960 285 ---- ---- ---- ---- 1.3510 -.0075 1.3585 290 ---- ---- ---- ---- 1.3135 -.0075 1.3210 295 ---- ---- ---- ---- 1.2775 -.0070 1.2845 300 ---- ---- ---- ---- 1.2415 -.0075 1.2490 305 ---- ---- ---- ---- 1.2065 -.0070 1.2135 310 ---- ---- ---- ---- 1.1720 -.0070 1.1790 315 ---- ---- ---- ---- 1.1385 -.0070 1.1455 320 ---- ---- ---- ---- 1.1050 -.0070 1.1120 325 ---- ---- ---- ---- 1.0730 -.0065 1.0795 330 ---- ---- ---- ---- 1.0410 -.0065 1.0475 335 ---- ---- ---- ---- 1.0100 -.0065 1.0165 340 ---- ---- ---- ---- .9795 -.0065 .9860 345 ---- ---- ---- ---- .9495 -.0065 .9560 350 ---- ---- ---- ---- .9200 -.0065 .9265 355 ---- ---- ---- ---- .8915 -.0065 .8980 360 ---- ---- ---- ---- .8635 -.0065 .8700 365 ---- ---- ---- ---- .8360 -.0065 .8425 370 ---- ---- ---- ---- .8095 -.0060 .8155 375 ---- ---- ---- ---- .7835 -.0055 .7890 380 ---- ---- ---- ---- .7575 -.0060 .7635 385 ---- ---- ---- ---- .7330 -.0055 .7385 390 ---- ---- ---- ---- .7085 -.0055 .7140 395 ---- ---- ---- ---- .6850 -.0055 .6905 400 ---- ---- ---- ---- .6620 -.0050 .6670 405 ---- ---- ---- ---- .6395 -.0050 .6445 410 ---- ---- ---- ---- .6175 -.0055 .6230 415 ---- ---- ---- ---- .5965 -.0050 .6015 420 ---- ---- ---- ---- .5760 -.0050 .5810 425 ---- ---- ---- ---- .5565 -.0050 .5615 430 ---- ---- ---- ---- .5375 -.0045 .5420 435 ---- ---- ---- ---- .5190 -.0045 .5235 440 ---- ---- ---- ---- .5010 -.0050 .5060 445 ---- ---- ---- ---- .4840 -.0045 .4885 450 ---- ---- ---- ---- .4675 -.0045 .4720 455 ---- ---- ---- ---- .4515 -.0045 .4560 460 ---- ---- ---- ---- .4365 -.0045 .4410 465 ---- ---- ---- ---- .4220 -.0040 .4260 470 ---- ---- ---- ---- .4075 -.0045 .4120 475 ---- ---- ---- ---- .3940 -.0045 .3985 480 ---- ---- ---- ---- .3810 -.0040 .3850 485 ---- ---- ---- ---- .3690 -.0035 .3725 490 ---- ---- ---- ---- .3570 -.0035 .3605 495 ---- ---- ---- ---- .3455 -.0035 .3490 500 ---- ---- ---- ---- .3345 -.0035 .3380 505 ---- ---- ---- ---- .3240 -.0035 .3275 510 ---- ---- ---- ---- .3140 -.0035 .3175 515 ---- ---- ---- ---- .3045 -.0030 .3075 520 ---- ---- ---- ---- .2950 -.0035 .2985 525 ---- ---- ---- ---- .2860 -.0035 .2895 550 ---- ---- ---- ---- .2475 -.0030 .2505 575 ---- ---- ---- ---- .2165 -.0025 .2190 600 ---- ---- ---- ---- .1915 -.0025 .1940 625 ---- ---- ---- ---- .1715 -.0020 .1735 650 ---- ---- ---- ---- .1550 -.0020 .1570 675 ---- ---- ---- ---- .1415 -.0015 .1430 700 ---- ---- ---- ---- .1300 -.0015 .1315 725 ---- ---- ---- ---- .1200 -.0015 .1215 750 ---- ---- ---- ---- .1115 -.0015 .1130 775 ---- ---- ---- ---- .1045 -.0015 .1060 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.3420 -.0095 3.3515 100 ---- ---- ---- ---- 3.0920 -.0095 3.1015 125 ---- ---- ---- ---- 2.8420 -.0095 2.8515 150 ---- ---- ---- ---- 2.5920 -.0095 2.6015 175 ---- ---- ---- ---- 2.3420 -.0095 2.3515 200 ---- ---- ---- ---- 2.0920 -.0095 2.1015 225 ---- ---- ---- ---- 1.8510 -.0090 1.8600 250 ---- ---- ---- ---- 1.6310 -.0080 1.6390 275 ---- ---- ---- ---- 1.4295 -.0075 1.4370 300 ---- ---- ---- ---- 1.2455 -.0075 1.2530 310 ---- ---- ---- ---- 1.1770 ---- ---- 315 ---- ---- ---- ---- 1.1435 ---- ---- 320 ---- ---- ---- ---- 1.1110 -.0065 1.1175 325 ---- ---- ---- ---- 1.0785 -.0070 1.0855 330 ---- ---- ---- ---- 1.0475 -.0065 1.0540 335 ---- ---- ---- ---- 1.0165 -.0065 1.0230 340 ---- ---- ---- ---- .9865 -.0060 .9925 345 ---- ---- ---- ---- .9570 -.0060 .9630 350 ---- ---- ---- ---- .9280 -.0060 .9340 355 ---- ---- ---- ---- .8995 -.0065 .9060 360 ---- ---- ---- ---- .8720 -.0060 .8780 365 ---- ---- ---- ---- .8450 -.0060 .8510 370 ---- ---- ---- ---- .8185 -.0060 .8245 375 ---- ---- ---- ---- .7925 -.0060 .7985 380 ---- ---- ---- ---- .7675 -.0055 .7730 385 ---- ---- ---- ---- .7430 -.0055 .7485 390 ---- ---- ---- ---- .7190 -.0055 .7245 395 ---- ---- ---- ---- .6955 -.0055 .7010 400 ---- ---- ---- ---- .6730 -.0050 .6780 405 ---- ---- ---- ---- .6505 -.0055 .6560 410 ---- ---- ---- ---- .6295 -.0050 .6345 415 ---- ---- ---- ---- .6085 -.0050 .6135 420 ---- ---- ---- ---- .5885 -.0050 .5935 425 ---- ---- ---- ---- .5690 -.0050 .5740 430 ---- ---- ---- ---- .5505 -.0045 .5550 435 ---- ---- ---- ---- .5325 -.0045 .5370 440 ---- ---- ---- ---- .5150 -.0045 .5195 445 ---- ---- ---- ---- .4980 -.0045 .5025 450 ---- ---- ---- ---- .4820 -.0045 .4865 455 ---- ---- ---- ---- .4665 -.0045 .4710 460 ---- ---- ---- ---- .4515 -.0045 .4560 465 ---- ---- ---- ---- .4375 -.0040 .4415 470 ---- ---- ---- ---- .4235 -.0045 .4280 475 ---- ---- ---- ---- .4105 -.0040 .4145 480 ---- ---- ---- ---- .3975 -.0040 .4015 485 ---- ---- ---- ---- .3855 -.0040 .3895 490 ---- ---- ---- ---- .3740 -.0035 .3775 495 ---- ---- ---- ---- .3625 -.0040 .3665 500 ---- ---- ---- ---- .3515 -.0040 .3555 505 ---- ---- ---- ---- .3415 -.0035 .3450 510 ---- ---- ---- ---- .3315 -.0035 .3350 515 ---- ---- ---- ---- .3215 -.0035 .3250 520 ---- ---- ---- ---- .3125 -.0035 .3160 525 ---- ---- ---- ---- .3035 -.0035 .3070 550 ---- ---- ---- ---- .2635 -.0030 .2665 575 ---- ---- ---- ---- .2300 -.0025 .2325 600 ---- ---- ---- ---- .2005 -.0025 .2030 1000 625 ---- ---- ---- ---- .1750 -.0020 .1770 650 ---- ---- ---- ---- .1520 -.0020 .1540 675 ---- ---- ---- ---- .1320 -.0015 .1335 700 ---- ---- ---- ---- .1145 -.0015 .1160 1150 725 ---- ---- ---- ---- .0995 -.0015 .1010 750 ---- ---- ---- ---- .0870 -.0010 .0880 775 ---- ---- ---- ---- .0760 -.0010 .0770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2096 6023 90391 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 290 295 ---- ---- ---- ---- .0005 UNCH .0005 24 300 ---- ---- ---- ---- .0005 UNCH .0005 390 305 ---- ---- ---- ---- .0005 UNCH .0005 232 310 ---- ---- ---- ---- .0005 UNCH .0005 39 315 ---- ---- ---- ---- .0005 UNCH .0005 32 320 ---- ---- ---- ---- .0010 +.0005 .0005 459 325 ---- ---- ---- ---- .0010 UNCH .0010 150 518 330 ---- ---- ---- ---- .0010 UNCH .0010 1684 335 ---- ---- ---- ---- .0015 UNCH .0015 214 340 ---- ---- ---- ---- .0015 UNCH .0015 3695 341 ---- ---- ---- ---- .0015 UNCH .0015 50 342 ---- ---- ---- ---- .0015 UNCH .0015 10 343 ---- ---- ---- ---- .0020 UNCH .0020 1 344 ---- ---- ---- ---- .0020 UNCH .0020 21 345 ---- ---- ---- ---- .0020 UNCH .0020 31 346 ---- ---- ---- ---- .0020 UNCH .0020 4 347 ---- ---- ---- ---- .0020 UNCH .0020 23 348 ---- ---- ---- ---- .0020 UNCH .0020 27 349 ---- ---- ---- ---- .0025 UNCH .0025 5 350 ---- ---- ---- ---- .0025 UNCH .0025 968 351 ---- ---- ---- ---- .0025 UNCH .0025 10 352 ---- ---- ---- ---- .0025 UNCH .0025 9 353 ---- ---- ---- ---- .0025 -.0005 .0030 90 354 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- .0025A .0025A .0030 UNCH .0030 281 356 ---- ---- ---- ---- .0030 UNCH .0030 32 357 ---- ---- .0030A .0030A .0030 -.0005 .0035 358 ---- ---- .0030A .0030A .0035 UNCH .0035 5 359 ---- ---- .0030A .0030A .0035 -.0005 .0040 1 360 .0030 .0040 .0030 .0040 .0040 UNCH 44 .0040 375 515 361 ---- ---- .0035A .0035A .0040 -.0005 .0045 29 362 ---- ---- .0035A .0035A .0045 UNCH .0045 21 363 ---- ---- .0035A .0035A .0045 -.0005 .0050 20 47 364 ---- ---- .0035A .0035A .0050 UNCH .0050 3 365 ---- ---- .0040A .0040A .0050 -.0005 .0055 220 366 ---- ---- .0040A .0040A .0055 -.0005 .0060 367 ---- ---- .0040A .0040A .0060 -.0005 .0065 3 368 ---- ---- .0045A .0045A .0060 -.0010 .0070 110 369 ---- ---- .0045A .0045A .0065 -.0010 .0075 6 370 ---- ---- .0050A .0050A .0070 -.0010 .0080 10 1032 371 ---- ---- .0055A .0055A .0075 -.0010 .0085 3 19 372 ---- ---- .0055A .0055A .0085 -.0005 .0090 25 373 ---- ---- .0060A .0060A .0090 -.0010 .0100 11 374 ---- ---- .0065A .0065A .0095 -.0010 .0105 24 375 ---- ---- .0070A .0070A .0105 -.0010 5 .0115 542 504 376 ---- ---- .0070A .0070A .0110 -.0015 .0125 12 377 ---- ---- .0080A .0080A .0120 -.0015 .0135 403 378 ---- ---- .0085A .0085A .0130 -.0015 2 .0145 60 379 ---- ---- .0090A .0090A .0140 -.0015 .0155 160 380 .0150 .0165B .0095A .0165B .0150 -.0020 2 .0170 508 1129 381 ---- ---- .0105A .0105A .0165 -.0015 .0180 122 382 ---- ---- .0110A .0110A .0175 -.0020 .0195 39 383 ---- ---- .0120A .0120A .0190 -.0020 .0210 25 384 ---- ---- .0130A .0130A .0205 -.0020 .0225 40 385 .0180 .0240B .0140A .0240B .0220 -.0020 5 .0240 205 230 386 ---- .0260B .0150A .0150A .0240 -.0015 .0255 99 387 ---- .0280B .0160A .0160A .0260 -.0015 .0275 28 388 ---- .0300B .0170A .0170A .0275 -.0020 .0295 38 389 ---- .0325B .0185A .0185A .0300 -.0015 .0315 51 390 .0295 .0350B .0200A .0350B .0320 -.0015 201 .0335 11 499 391 ---- .0370B .0215A .0215A .0345 -.0015 .0360 70 392 ---- .0400B .0230A .0230A .0370 -.0010 .0380 58 393 ---- .0425B .0245A .0245A .0395 -.0010 .0405 78 394 ---- .0455B .0260A .0260A .0425 -.0010 .0435 205 395 ---- .0485B .0280A .0280A .0450 -.0010 .0460 15 396 396 ---- .0520B .0295A .0295A .0480 -.0010 .0490 73 397 ---- .0550B .0315A .0315A .0515 -.0005 1 .0520 71 398 .0560 .0585B .0335A .0555A .0550 UNCH 2 .0550 10 399 ---- .0620B .0355A .0355A .0585 UNCH .0585 10 36 400 .0600 .0655B .0375A .0580A .0620 UNCH 2 .0620 579 996 401 ---- .0695B .0400A .0400A .0655 UNCH .0655 19 402 ---- .0735B .0425A .0425A .0695 +.0005 1 .0690 15 403 ---- .0775B .0455A .0455A .0735 +.0005 .0730 5 20 404 .0490 .0820B .0485 .0820B .0780 +.0010 10 .0770 22 405 ---- .0865B .0510A .0510A .0825 +.0015 .0810 131 378 406 ---- .0910B .0545A .0545A .0870 +.0015 .0855 16 407 ---- .0955B .0575A .0575A .0915 +.0020 .0895 15 15 408 ---- .1005B .0605A .0605A .0965 +.0020 .0945 440 679 409 ---- .1060B .0645A .0645A .1015 +.0025 .0990 11 410 .0710 .1115B .0680A .1115B .1065 +.0025 136 .1040 23 435 411 .0720 .1170B .0715A .0715A .1120 +.0030 8 .1090 42 40 412 .0770 .1225B .0755 .1225B .1175 +.0035 13 .1140 5 40 413 .0810 .1285B .0805A .1285B .1235 +.0040 8 .1195 29 414 .0925 .1345B .0845A .1345B .1290 +.0040 12 .1250 4 415 .0930 .1410B .0885A .1410B .1350 +.0045 8 .1305 118 173 416 .0980 .1470B .0940A .1470B .1415 +.0050 20 .1365 27 120 417 ---- .1535B .0985A .0985A .1475 +.0050 .1425 5 24 418 ---- .1605B .1035A .1035A .1540 +.0055 .1485 4 20 419 ---- .1670B .1090A .1090A .1610 +.0060 .1550 137 179 420 ---- .1740B .1140A .1140A .1675 +.0065 .1610 577 421 ---- .1810B .1195A .1195A .1745 +.0070 .1675 10 37 422 ---- .1885B .1245A .1245A .1815 +.0070 .1745 46 423 ---- .1955B .1300A .1300A .1890 +.0080 .1810 10 20 424 ---- .2030B .1355A .1355A .1960 +.0080 .1880 23 425 ---- .2110B .1415A .1415A .2035 +.0085 .1950 396 426 ---- .2185B .1480A .1480A .2110 +.0085 .2025 10 427 ---- .2260B .1540A .1540A .2190 +.0095 .2095 13 428 ---- .2340B .1605A .1605A .2265 +.0095 .2170 1 429 ---- .2415B .1665A .1665A .2345 +.0100 .2245 1 430 ---- .2500B .1730A .1730A .2425 +.0105 .2320 2 32 431 ---- .2585B .1800A .1800A .2505 +.0105 .2400 11 432 ---- .2665B .1865A .1865A .2590 +.0115 .2475 433 ---- .2750B .1935A .1935A .2670 +.0115 .2555 1 434 ---- .2835B .2010A .2010A .2755 +.0120 .2635 435 ---- .2920B .2075A .2075A .2840 +.0125 .2715 6 436 ---- .3010B .2150A .2150A .2925 +.0130 .2795 437 ---- .3045B .2225A .2225A .3010 +.0130 .2880 1 438 ---- .3040B .2295A .2295A .3095 +.0135 .2960 1 439 ---- ---- .2370A .2370A .3185 +.0140 .3045 440 ---- .3360B .2450A .2450A .3275 +.0145 .3130 10 441 ---- ---- .2525A .2525A .3360 +.0140 .3220 442 ---- ---- .2605A .2605A .3450 +.0145 .3305 443 ---- ---- .2685A .2685A .3540 +.0145 .3395 444 ---- ---- .2765A .2765A .3630 +.0145 .3485 1 445 ---- ---- .2845A .2845A .3720 +.0145 .3575 446 ---- ---- .2930A .2930A .3815 +.0150 .3665 447 ---- ---- .3010A .3010A .3905 +.0150 .3755 450 ---- .4285B .3265A .3265A .4185 +.0155 .4030 455 ---- ---- ---- ---- .4665 +.0170 .4495 4 460 ---- ---- ---- ---- .5145 +.0175 .4970 465 ---- ---- ---- ---- .5630 +.0180 .5450 470 ---- .6215B .5285A .5285A .6120 +.0185 .5935 1 475 ---- ---- ---- ---- .6610 +.0185 .6425 480 ---- ---- .6260A .6260A .7105 +.0190 .6915 485 ---- ---- ---- ---- .7600 +.0195 .7405 490 ---- ---- ---- ---- .8095 +.0195 .7900 495 ---- ---- ---- ---- .8595 +.0195 .8400 500 ---- ---- ---- ---- .9090 +.0195 .8895 1 505 ---- ---- ---- ---- .9590 +.0195 .9395 510 ---- ---- ---- ---- 1.0090 +.0200 .9890 515 ---- ---- ---- ---- 1.0590 +.0200 1.0390 520 ---- ---- ---- ---- 1.1090 +.0200 1.0890 525 ---- ---- ---- ---- 1.1590 +.0200 1.1390 530 ---- ---- ---- ---- 1.2090 +.0200 1.1890 535 ---- ---- ---- ---- 1.2590 +.0200 1.2390 540 ---- ---- ---- ---- 1.3090 +.0200 1.2890 545 ---- ---- ---- ---- 1.3590 +.0200 1.3390 550 ---- ---- ---- ---- 1.4090 +.0200 1.3890 555 ---- ---- ---- ---- 1.4590 +.0200 1.4390 560 ---- ---- ---- ---- 1.5090 +.0200 1.4890 565 ---- ---- ---- ---- 1.5590 +.0200 1.5390 570 ---- ---- ---- ---- 1.6090 +.0200 1.5890 575 ---- ---- ---- ---- 1.6590 +.0200 1.6390 580 ---- ---- ---- ---- 1.7090 +.0200 1.6890 585 ---- ---- ---- ---- 1.7590 +.0200 1.7390 600 ---- ---- ---- ---- 1.9090 +.0200 1.8890 625 ---- ---- ---- ---- 2.1590 +.0200 2.1390 650 ---- ---- ---- ---- 2.4090 +.0200 2.3890 675 ---- ---- ---- ---- 2.6590 +.0200 2.6390 700 ---- ---- ---- ---- 2.9090 +.0200 2.8890 725 ---- ---- ---- ---- 3.1590 +.0200 3.1390 750 ---- ---- ---- ---- 3.4090 +.0200 3.3890 775 ---- ---- ---- ---- 3.6590 +.0200 3.6390 800 ---- ---- ---- ---- 3.9090 +.0200 3.8890 825 ---- ---- ---- ---- 4.1590 +.0200 4.1390 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 ---- ---- ---- ---- .0005 -.0005 .0010 15 275 ---- ---- ---- ---- .0005 -.0005 .0010 4 280 ---- ---- ---- ---- .0005 -.0005 .0010 12 285 ---- ---- ---- ---- .0010 -.0005 .0015 35 290 ---- ---- ---- ---- .0010 -.0005 .0015 18 295 ---- ---- ---- ---- .0015 -.0005 .0020 33 300 ---- ---- ---- ---- .0015 -.0010 .0025 359 305 ---- ---- ---- ---- .0020 -.0005 .0025 6 310 ---- ---- ---- ---- .0025 -.0005 .0030 5 315 ---- ---- .0035A .0035A .0030 -.0010 .0040 201 320 ---- ---- .0040A .0040A .0040 -.0005 .0045 34 325 ---- ---- .0045A .0045A .0050 -.0005 .0055 400 1346 330 ---- ---- .0055A .0055A .0060 -.0005 .0065 16 335 .0060 .0070B .0055 .0070B .0075 -.0005 18 .0080 124 340 ---- ---- .0080A .0080A .0095 UNCH .0095 33 345 .0090 .0115B .0090 .0115B .0115 -.0005 9 .0120 27 350 .0135 .0150B .0120A .0120A .0150 -.0005 10 .0155 11 1245 355 ---- ---- .0150A .0150A .0185 -.0010 .0195 2 28 356 ---- ---- .0155A .0155A .0195 -.0005 .0200 10 357 ---- ---- .0160A .0160A .0205 -.0005 .0210 358 ---- ---- .0170A .0170A .0215 -.0005 .0220 1 359 ---- ---- .0175A .0175A .0225 -.0005 .0230 360 .0200 .0245 .0185A .0245 .0235 -.0010 2 .0245 85 361 ---- ---- .0195A .0195A .0250 -.0005 .0255 362 ---- ---- .0200A .0200A .0260 -.0005 .0265 363 ---- ---- .0210A .0210A .0270 -.0010 .0280 10 364 ---- ---- .0220A .0220A .0285 -.0005 .0290 10 365 ---- ---- .0230A .0230A .0300 -.0005 .0305 2 32 366 ---- ---- .0240A .0240A .0315 -.0005 .0320 1 6 367 ---- ---- .0250A .0250A .0325 -.0005 .0330 15 368 ---- ---- .0260A .0260A .0340 -.0005 .0345 1 369 ---- ---- .0275A .0275A .0360 -.0005 .0365 370 ---- ---- .0285A .0285A .0375 -.0005 .0380 63 371 ---- .0400B .0300A .0300A .0390 -.0005 .0395 372 ---- ---- .0310A .0310A .0410 -.0005 .0415 2 373 ---- .0435B .0325A .0325A .0430 UNCH .0430 374 ---- .0455B .0340A .0340A .0450 UNCH .0450 10 375 .0470 .0475B .0355A .0475B .0470 UNCH 15 .0470 1230 1379 376 ---- .0495B .0370A .0370A .0490 UNCH .0490 2 377 ---- .0520B .0390A .0390A .0510 -.0005 .0515 378 ---- .0540B .0405A .0405A .0535 UNCH .0535 379 ---- .0565B .0420A .0420A .0555 -.0005 .0560 380 ---- .0590B .0440A .0440A .0580 UNCH .0580 1516 381 ---- .0615B .0460A .0460A .0605 UNCH .0605 20 382 ---- .0640B .0480A .0480A .0630 UNCH .0630 383 ---- .0670B .0500A .0500A .0655 UNCH .0655 10 384 ---- .0695B .0520A .0520A .0680 UNCH .0680 385 .0685 .0725B .0540A .0680A .0710 UNCH 11 .0710 121 386 ---- .0755B .0565A .0565A .0735 UNCH .0735 387 ---- .0785B .0585A .0585A .0765 UNCH .0765 388 ---- .0820B .0610A .0610A .0795 UNCH .0795 1 389 ---- .0850B .0630A .0630A .0825 UNCH .0825 390 ---- .0885B .0660A .0660A .0860 +.0005 .0855 4 51 391 ---- .0920B .0685A .0685A .0890 UNCH .0890 2 392 ---- .0950B .0715A .0715A .0925 +.0005 .0920 393 ---- .0990B .0740A .0740A .0960 +.0005 .0955 394 ---- .1025B .0765A .0765A .0995 +.0005 .0990 6 395 .0980 .1065B .0800A .1065B .1030 +.0005 2 .1025 21 396 ---- .1100B .0830A .0830A .1070 +.0010 .1060 14 397 ---- .1140B .0860A .0860A .1105 +.0005 .1100 398 ---- .1185B .0890A .0890A .1145 +.0005 .1140 399 ---- .1225B .0920A .0920A .1185 +.0010 .1175 400 .1245 .1270 .0955A .1240A .1230 +.0015 2 .1215 605 923 401 ---- .1310B .0985A .0985A .1270 +.0010 .1260 402 ---- .1355B .1025A .1025A .1315 +.0015 .1300 10 403 ---- .1400B .1055A .1055A .1360 +.0015 .1345 404 ---- .1450B .1090A .1090A .1405 +.0020 .1385 405 ---- .1495B .1130A .1130A .1450 +.0020 .1430 20 406 ---- .1540B .1170A .1170A .1495 +.0015 .1480 20 407 ---- .1590B .1205A .1205A .1545 +.0020 .1525 408 ---- .1640B .1245A .1245A .1595 +.0025 .1570 10 409 ---- .1695B .1285A .1285A .1645 +.0025 .1620 6 410 ---- .1745B .1325A .1325A .1695 +.0025 .1670 1 37 411 ---- .1795B .1370A .1370A .1745 +.0025 .1720 4 4 412 ---- .1850B .1415A .1415A .1800 +.0025 .1775 413 ---- .1905B .1460A .1460A .1855 +.0030 .1825 414 ---- .1960B .1505A .1505A .1910 +.0030 .1880 4 5 415 ---- .2025B .1545A .1545A .1965 +.0030 .1935 150 416 ---- .2075B .1600A .1600A .2025 +.0035 .1990 64 417 ---- .2130B .1645A .1645A .2080 +.0035 .2045 418 ---- .2190B .1695A .1695A .2140 +.0040 .2100 419 ---- .2250B .1745A .1745A .2200 +.0040 .2160 4 51 420 .1870 .2310B .1795A .2310B .2260 +.0040 2 .2220 3 421 ---- .2375B .1850A .1850A .2320 +.0040 .2280 422 ---- .2440B .1900A .1900A .2385 +.0045 .2340 1 423 ---- .2500B .1955A .1955A .2445 +.0045 .2400 1 1 424 ---- .2565B .2010A .2010A .2510 +.0045 .2465 1 425 ---- .2635B .2065A .2065A .2575 +.0050 .2525 7 426 ---- .2700B .2120A .2120A .2645 +.0055 .2590 5 427 ---- .2765B .2180A .2180A .2710 +.0055 .2655 428 ---- .2835B .2235A .2235A .2775 +.0055 .2720 429 ---- .2900B .2295A .2295A .2845 +.0060 .2785 430 ---- .2970B .2355A .2355A .2915 +.0060 .2855 14 431 ---- .3045B .2415A .2415A .2985 +.0065 .2920 12 432 ---- .3115B .2480A .2480A .3055 +.0065 .2990 12 433 ---- .3190B .2540A .2540A .3125 +.0065 .3060 434 ---- .3265B .2600A .2600A .3200 +.0070 .3130 435 ---- .3335B .2665A .2665A .3270 +.0070 .3200 2 436 ---- .3410B .2730A .2730A .3345 +.0070 .3275 1 437 ---- .3485B .2795A .2795A .3420 +.0075 .3345 438 ---- .3565B .2865A .2865A .3495 +.0075 .3420 439 ---- .3640B .2925A .2925A .3570 +.0080 .3490 10 440 ---- .3715B .2995A .2995A .3645 +.0080 .3565 2 441 ---- .3795B .3070A .3070A .3725 +.0085 .3640 442 ---- .3870B .3135A .3135A .3800 +.0085 .3715 443 ---- .3950B .3205A .3205A .3880 +.0085 .3795 444 ---- .4030B .3275A .3275A .3960 +.0090 .3870 445 ---- .4110B .3350A .3350A .4040 +.0095 .3945 3 446 ---- .4190B .3420A .3420A .4120 +.0095 .4025 447 ---- .4270B .3495A .3495A .4200 +.0095 .4105 448 ---- .4350B .3565A .3565A .4280 +.0095 .4185 450 ---- .4520B .3710A .3710A .4445 +.0100 .4345 1 455 ---- .4940B .4095A .4095A .4865 +.0110 .4755 1 460 ---- .5290B .4495A .4495A .5295 +.0115 .5180 1 465 .4915 .5380B .4910A .5380B .5740 +.0125 2 .5615 470 ---- .6280B .5335A .5335A .6190 +.0130 .6060 475 ---- ---- ---- ---- .6650 +.0140 .6510 480 ---- .7210B .6365A .6365A .7115 +.0145 .6970 485 ---- ---- ---- ---- .7585 +.0150 .7435 490 ---- .8160B .7290A .7290A .8060 +.0150 .7910 495 ---- ---- ---- ---- .8540 +.0155 .8385 500 ---- .9125B .8240A .8240A .9020 +.0155 .8865 505 ---- ---- ---- ---- .9505 +.0160 .9345 510 ---- ---- ---- ---- .9995 +.0160 .9835 515 ---- ---- ---- ---- 1.0485 +.0165 1.0320 520 ---- 1.0860B 1.0175A 1.0175A 1.0980 +.0170 1.0810 525 ---- ---- ---- ---- 1.1475 +.0170 1.1305 530 ---- ---- 1.1160A 1.1160A 1.1970 +.0175 1.1795 535 ---- ---- ---- ---- 1.2465 +.0175 1.2290 540 ---- ---- ---- ---- 1.2965 +.0175 1.2790 545 ---- ---- ---- ---- 1.3460 +.0175 1.3285 550 ---- ---- ---- ---- 1.3960 +.0175 1.3785 555 ---- ---- ---- ---- 1.4460 +.0180 1.4280 560 ---- ---- ---- ---- 1.4960 +.0180 1.4780 565 ---- ---- ---- ---- 1.5460 +.0180 1.5280 570 ---- ---- ---- ---- 1.5960 +.0180 1.5780 575 ---- ---- ---- ---- 1.6460 +.0180 1.6280 580 ---- ---- ---- ---- 1.6960 +.0180 1.6780 600 ---- ---- ---- ---- 1.8960 +.0180 1.8780 625 ---- ---- ---- ---- 2.1460 +.0180 2.1280 650 ---- ---- ---- ---- 2.3960 +.0180 2.3780 675 ---- ---- ---- ---- 2.6460 +.0180 2.6280 700 ---- ---- ---- ---- 2.8960 +.0180 2.8780 725 ---- ---- ---- ---- 3.1460 +.0180 3.1280 750 ---- ---- ---- ---- 3.3960 +.0180 3.3780 775 ---- ---- ---- ---- 3.6460 +.0180 3.6280 800 ---- ---- ---- ---- 3.8960 +.0180 3.8780 825 ---- ---- ---- ---- 4.1460 +.0180 4.1280 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 25 260 ---- ---- ---- ---- .0005 -.0005 .0010 2 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 -.0005 .0015 200 275 ---- ---- ---- ---- .0015 UNCH .0015 156 280 ---- ---- ---- ---- .0020 UNCH .0020 2 285 ---- ---- ---- ---- .0025 UNCH .0025 400 290 ---- ---- ---- ---- .0030 -.0005 .0035 46 295 ---- ---- ---- ---- .0040 UNCH .0040 300 ---- ---- ---- ---- .0045 -.0005 .0050 132 305 ---- ---- ---- ---- .0060 UNCH .0060 310 ---- ---- .0065A .0065A .0070 -.0005 .0075 2 315 ---- ---- .0080A .0080A .0085 -.0005 .0090 10 320 ---- ---- .0095A .0095A .0105 -.0005 .0110 10 325 ---- ---- .0110A .0110A .0130 UNCH .0130 200 330 ---- ---- .0130A .0130A .0155 -.0005 .0160 39 335 ---- ---- .0160A .0160A .0190 UNCH .0190 5 340 ---- ---- .0190A .0190A .0230 UNCH .0230 155 345 ---- ---- .0225A .0225A .0275 UNCH .0275 25 200 350 .0265 .0325 .0265 .0315A .0330 UNCH 5 .0330 1 15 355 ---- ---- .0320A .0320A .0395 UNCH .0395 19 360 ---- ---- .0385A .0385A .0475 UNCH .0475 25 150 365 ---- ---- .0455A .0455A .0565 UNCH .0565 15 370 ---- .0670B .0540A .0540A .0670 +.0005 .0665 801 505 375 .0755 .0795B .0635A .0795B .0790 +.0005 11 .0785 51 380 ---- .0940B .0745A .0745A .0925 +.0005 .0920 4 403 385 ---- .1090B .0875A .0875A .1080 +.0005 .1075 12 390 ---- .1275B .1020A .1020A .1250 +.0010 .1240 105 392 ---- ---- ---- .1080A .1325 ---- ---- 393 ---- ---- ---- .1115A .1365 ---- ---- 394 ---- ---- ---- .1145A .1405 ---- ---- 395 ---- .1470B .1180A .1180A .1445 +.0015 .1430 2 396 ---- ---- ---- .1215A .1485 ---- ---- 397 ---- ---- ---- .1250A .1525 ---- ---- 398 ---- ---- ---- .1285A .1570 ---- ---- 399 ---- ---- ---- .1325A .1610 ---- ---- 400 ---- .1685B .1360A .1360A .1655 +.0020 .1635 9 177 401 ---- .1725B .1400A .1400A .1700 +.0020 .1680 402 ---- .1775B .1440A .1440A .1745 +.0020 .1725 403 ---- .1820B .1480A .1480A .1790 +.0020 .1770 404 ---- .1865B .1520A .1520A .1840 +.0025 .1815 405 ---- .1915B .1560A .1560A .1885 +.0025 .1860 20 406 ---- .1965B .1600A .1600A .1935 +.0025 .1910 407 ---- .2015B .1640A .1640A .1985 +.0025 .1960 408 ---- .2065B .1685A .1685A .2035 +.0030 .2005 409 ---- .2120B .1730A .1730A .2085 +.0030 .2055 410 ---- .2170B .1775A .1775A .2135 +.0025 .2110 10 411 ---- .2225B .1820A .1820A .2190 +.0030 .2160 412 .1975 .2275B .1865A .1915A .2245 +.0035 12 .2210 21 21 413 ---- .2330B .1910A .1910A .2295 +.0030 .2265 414 ---- .2390B .1960A .1960A .2350 +.0030 .2320 415 ---- .2445B .2005A .2005A .2405 +.0030 .2375 52 416 ---- .2500B .2055A .2055A .2465 +.0035 .2430 417 ---- .2560B .2105A .2105A .2520 +.0035 .2485 418 ---- .2620B .2155A .2155A .2580 +.0035 .2545 1 1 419 ---- .2675B .2205A .2205A .2635 +.0035 .2600 420 ---- .2735B .2255A .2255A .2695 +.0035 .2660 17 421 ---- .2800B .2310A .2310A .2755 +.0035 .2720 422 ---- .2860B .2360A .2360A .2815 +.0040 .2775 423 ---- .2920B .2415A .2415A .2880 +.0045 .2835 424 ---- .2985B .2470A .2470A .2940 +.0040 .2900 425 ---- .3050B .2525A .2525A .3005 +.0045 .2960 168 426 ---- .3115B .2580A .2580A .3065 +.0045 .3020 427 ---- .3180B .2635A .2635A .3130 +.0045 .3085 428 ---- .3245B .2695A .2695A .3195 +.0045 .3150 429 ---- .3315B .2750A .2750A .3260 +.0050 .3210 430 ---- .3375B .2810A .2810A .3325 +.0050 .3275 21 431 ---- .3445B .2870A .2870A .3395 +.0055 .3340 432 ---- .3515B .2930A .2930A .3460 +.0055 .3405 433 ---- .3585B .2990A .2990A .3530 +.0055 .3475 434 ---- .3655B .3050A .3050A .3595 +.0055 .3540 435 ---- .3725B .3115A .3115A .3665 +.0055 .3610 2 436 ---- .3795B .3175A .3175A .3735 +.0060 .3675 437 ---- .3865B .3240A .3240A .3805 +.0060 .3745 438 ---- .3935B .3305A .3305A .3875 +.0060 .3815 439 ---- .4010B .3370A .3370A .3950 +.0065 .3885 440 ---- .4085B .3430A .3430A .4020 +.0065 .3955 1 441 ---- .4155B .3500A .3500A .4095 +.0070 .4025 442 ---- .4230B .3565A .3565A .4165 +.0065 .4100 443 ---- .4305B .3630A .3630A .4240 +.0070 .4170 444 ---- .4380B .3695A .3695A .4315 +.0070 .4245 445 ---- .4455B .3770A .3770A .4390 +.0075 .4315 15 446 ---- .4535B .3835A .3835A .4465 +.0075 .4390 447 ---- .4610B .3910A .3910A .4545 +.0080 .4465 448 ---- .4690B .3980A .3980A .4620 +.0080 .4540 450 ---- .4845B .4115A .4115A .4775 +.0080 .4695 455 ---- .5240B .4485A .4485A .5170 +.0090 .5080 460 ---- .5650B .4860A .4860A .5580 +.0100 .5480 465 ---- .6075B .5245A .5245A .6000 +.0105 .5895 470 ---- .6510B .5650A .5650A .6425 +.0110 .6315 475 ---- .6845B .6060A .6060A .6860 +.0115 .6745 480 ---- .7395B .6485A .6485A .7305 +.0125 .7180 485 ---- ---- .6915A .6915A .7755 +.0130 .7625 490 ---- .8305B .7490A .7490A .8210 +.0135 .8075 495 ---- ---- ---- ---- .8675 +.0140 .8535 500 ---- .9240B .8395A .8395A .9140 +.0145 .8995 505 ---- ---- ---- ---- .9610 +.0145 .9465 510 ---- ---- ---- ---- 1.0085 +.0150 .9935 515 ---- ---- ---- ---- 1.0565 +.0155 1.0410 520 ---- 1.1150B 1.0270A 1.0270A 1.1045 +.0155 1.0890 525 ---- ---- ---- ---- 1.1530 +.0160 1.1370 530 ---- 1.2125B 1.1230A 1.1230A 1.2015 +.0165 1.1850 535 ---- ---- ---- ---- 1.2505 +.0165 1.2340 540 ---- 1.3100B 1.2200A 1.2200A 1.2995 +.0170 1.2825 545 ---- ---- ---- ---- 1.3485 +.0170 1.3315 550 ---- 1.3920B 1.3180A 1.3180A 1.3980 +.0175 1.3805 555 ---- ---- ---- ---- 1.4475 +.0175 1.4300 560 ---- ---- 1.4160A 1.4160A 1.4970 +.0175 1.4795 565 ---- ---- ---- ---- 1.5465 +.0175 1.5290 570 ---- ---- ---- ---- 1.5965 +.0180 1.5785 575 ---- ---- ---- ---- 1.6460 +.0175 1.6285 580 ---- ---- ---- ---- 1.6960 +.0180 1.6780 600 ---- ---- ---- ---- 1.8960 +.0180 1.8780 625 ---- ---- ---- ---- 2.1460 +.0180 2.1280 650 ---- ---- ---- ---- 2.3960 +.0180 2.3780 675 ---- ---- ---- ---- 2.6460 +.0180 2.6280 700 ---- ---- ---- ---- 2.8960 +.0180 2.8780 725 ---- ---- ---- ---- 3.1460 +.0180 3.1280 750 ---- ---- ---- ---- 3.3960 +.0180 3.3780 775 ---- ---- ---- ---- 3.6460 +.0180 3.6280 800 ---- ---- ---- ---- 3.8960 +.0180 3.8780 825 ---- ---- ---- ---- 4.1460 +.0180 4.1280 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 +.0005 .0020 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0035 +.0005 .0030 1 255 ---- ---- ---- ---- .0035 UNCH .0035 1 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0050 UNCH .0050 275 ---- ---- ---- ---- .0055 UNCH .0055 2 280 ---- ---- ---- ---- .0060 -.0005 .0065 10 285 ---- ---- ---- ---- .0070 UNCH .0070 290 ---- ---- .0080A .0080A .0080 -.0005 .0085 10 295 .0085 .0085 .0085 .0085 .0090 -.0005 1 .0095 2 6 300 .0100 .0100 .0100 .0100 .0105 -.0005 1 .0110 27 305 ---- ---- .0120A .0120A .0125 -.0005 .0130 310 ---- ---- .0140A .0140A .0150 -.0005 .0155 6 315 ---- ---- .0160A .0160A .0175 -.0010 .0185 21 320 ---- ---- .0190A .0190A .0210 -.0005 .0215 10 325 ---- ---- .0220A .0220A .0250 -.0005 .0255 18 330 ---- ---- .0255A .0255A .0295 -.0005 .0300 1 12 335 .0340 .0340 .0300A .0340 .0350 -.0005 1 .0355 1 340 ---- ---- .0350A .0350A .0410 -.0005 .0415 16 345 .0415 .0470B .0405A .0470B .0480 UNCH 1 .0480 1 121 350 ---- ---- .0470A .0470A .0560 UNCH .0560 3 355 ---- ---- .0540A .0540A .0645 -.0005 .0650 171 360 ---- ---- .0625A .0625A .0745 -.0005 .0750 321 365 ---- ---- .0720A .0720A .0855 -.0005 .0860 20 370 ---- ---- .0830A .0830A .0980 -.0005 .0985 4 125 375 ---- .1130B .0950A .0950A .1120 -.0005 .1125 5 380 ---- .1290B .1080A .1080A .1275 -.0005 .1280 9 385 ---- .1460B .1230A .1230A .1445 -.0005 .1450 26 390 ---- .1650B .1390A .1390A .1630 -.0005 .1635 94 395 ---- .1855B .1570A .1570A .1835 UNCH .1835 10 18 400 ---- .2080B .1765A .1765A .2055 +.0005 .2050 16 405 ---- .2320B .1975A .1975A .2290 +.0010 .2280 410 ---- .2575B .2200A .2200A .2540 +.0010 .2530 415 ---- .2850B .2445A .2445A .2810 +.0015 .2795 420 ---- .3135B .2695A .2695A .3095 +.0020 .3075 24 425 ---- .3440B .2965A .2965A .3390 +.0020 .3370 1 183 430 ---- .3755B .3245A .3245A .3705 +.0025 .3680 24 435 .3705 .4090B .3545A .3565A .4030 +.0025 8 .4005 440 ---- .4425B .3855A .3855A .4370 +.0030 .4340 445 ---- .4785B .4180A .4180A .4725 +.0035 .4690 450 ---- .5150B .4525A .4525A .5090 +.0040 .5050 455 ---- .5530B .4870A .4870A .5465 +.0045 .5420 2 3 460 ---- .5920B .5235A .5235A .5855 +.0055 .5800 465 ---- .6320B .5610A .5610A .6250 +.0060 .6190 470 ---- .6730B .5990A .5990A .6660 +.0070 .6590 475 ---- .7145B .6385A .6385A .7075 +.0075 .7000 480 ---- .7575B .6785A .6785A .7500 +.0085 .7415 2 485 ---- .8000B .7200A .7200A .7930 +.0090 .7840 490 ---- .8450B .7615A .7615A .8365 +.0095 .8270 1 495 ---- ---- .8040A .8040A .8810 +.0100 .8710 1 1 500 ---- .9350B .8475A .8475A .9260 +.0105 .9155 1 2 505 ---- ---- .8905A .8905A .9710 +.0110 .9600 510 ---- ---- ---- ---- 1.0170 +.0115 1.0055 515 ---- ---- ---- ---- 1.0635 +.0120 1.0515 520 ---- 1.1200B 1.0385A 1.0385A 1.1100 +.0120 1.0980 1 1 525 ---- ---- ---- ---- 1.1570 +.0125 1.1445 530 ---- 1.2145B 1.1315A 1.1315A 1.2045 +.0125 1.1920 1 2 535 ---- ---- ---- ---- 1.2520 +.0130 1.2390 540 ---- 1.3105B 1.2260A 1.2260A 1.3000 +.0130 1.2870 2 2 545 ---- ---- ---- ---- 1.3485 +.0135 1.3350 550 ---- 1.4075B 1.3215A 1.3215A 1.3965 +.0135 1.3830 1 555 ---- ---- ---- ---- 1.4455 +.0140 1.4315 560 ---- 1.5050B 1.4180A 1.4180A 1.4940 +.0140 1.4800 1 565 ---- ---- ---- ---- 1.5430 +.0140 1.5290 570 ---- 1.6030B 1.5155A 1.5155A 1.5920 +.0140 1.5780 575 ---- ---- ---- ---- 1.6415 +.0145 1.6270 580 ---- 1.6775B 1.6135A 1.6135A 1.6905 +.0145 1.6760 600 ---- ---- ---- ---- 1.8890 +.0150 1.8740 625 ---- ---- ---- ---- 2.1390 +.0155 2.1235 650 ---- ---- ---- ---- 2.3890 +.0155 2.3735 675 ---- ---- ---- ---- 2.6390 +.0155 2.6235 700 ---- ---- ---- ---- 2.8890 +.0155 2.8735 725 ---- ---- ---- ---- 3.1390 +.0155 3.1235 750 ---- ---- ---- ---- 3.3890 +.0155 3.3735 775 ---- ---- ---- ---- 3.6390 +.0155 3.6235 800 ---- ---- ---- ---- 3.8890 +.0155 3.8735 825 ---- ---- ---- ---- 4.1390 +.0155 4.1235 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 25 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 23 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0050 UNCH .0050 250 ---- ---- ---- ---- .0055 -.0005 .0060 255 ---- ---- ---- ---- .0060 -.0005 .0065 260 ---- ---- ---- ---- .0070 UNCH .0070 65 265 ---- ---- ---- ---- .0080 UNCH .0080 270 ---- ---- ---- ---- .0090 UNCH .0090 275 ---- ---- ---- ---- .0100 UNCH .0100 280 ---- ---- .0110A .0110A .0115 UNCH .0115 285 ---- ---- .0125A .0125A .0130 UNCH .0130 290 ---- ---- .0140A .0140A .0145 -.0005 .0150 295 ---- ---- .0160A .0160A .0170 UNCH .0170 50 300 ---- ---- .0180A .0180A .0195 UNCH .0195 1 305 ---- ---- .0210A .0210A .0225 UNCH .0225 310 ---- ---- .0240A .0240A .0260 UNCH .0260 20 315 ---- ---- .0270A .0270A .0300 UNCH .0300 6 320 ---- ---- .0310A .0310A .0345 UNCH .0345 1 325 ---- ---- .0355A .0355A .0395 -.0005 .0400 330 ---- ---- .0405A .0405A .0460 UNCH .0460 60 335 ---- ---- .0460A .0460A .0525 -.0005 .0530 340 ---- ---- .0525A .0525A .0605 -.0005 .0610 345 ---- ---- .0600A .0600A .0690 -.0005 .0695 65 350 ---- ---- .0680A .0680A .0785 -.0005 .0790 1 8 355 ---- ---- .0770A .0770A .0890 -.0005 .0895 360 ---- ---- .0875A .0875A .1010 -.0005 .1015 14 20 365 ---- ---- .0985A .0985A .1135 -.0005 .1140 370 ---- ---- .1110A .1110A .1280 -.0005 .1285 148 375 ---- ---- .1245A .1245A .1430 -.0010 .1440 10 18 380 ---- ---- .1395A .1395A .1600 -.0005 .1605 21 385 ---- ---- .1555A .1555A .1780 -.0010 .1790 18 390 ---- .1990B .1730A .1730A .1975 -.0010 .1985 502 395 ---- .2205B .1920A .1920A .2185 -.0005 .2190 12 400 ---- .2430B .2120A .2120A .2410 -.0005 .2415 1 405 ---- .2675B .2340A .2340A .2650 +.0005 .2645 20 410 ---- .2930B .2570A .2570A .2905 +.0010 .2895 1 415 ---- .3205B .2815A .2815A .3175 +.0015 .3160 3 420 ---- .3490B .3075A .3075A .3455 +.0020 .3435 60 160 425 ---- .3785B .3345A .3345A .3750 +.0020 .3730 8 430 ---- .4100B .3625A .3625A .4060 +.0025 .4035 19 435 ---- .4425B .3920A .3920A .4380 +.0025 .4355 440 ---- .4760B .4225A .4225A .4710 +.0025 .4685 445 ---- .5110B .4545A .4545A .5055 +.0030 .5025 8 450 ---- .5470B .4925A .4925A .5410 +.0030 .5380 455 ---- .5840B .5275A .5275A .5775 +.0035 .5740 460 ---- .6220B .5635A .5635A .6150 +.0040 .6110 465 ---- .6610B .6000A .6000A .6535 +.0045 .6490 470 ---- .7010B .6380A .6380A .6930 +.0055 .6875 475 ---- .7415B .6770A .6770A .7335 +.0065 .7270 480 ---- .7830B .7165A .7165A .7745 +.0070 .7675 485 ---- ---- .7565A .7565A .8165 +.0080 .8085 490 ---- .8675B .7980A .7980A .8590 +.0085 .8505 495 ---- ---- ---- ---- .9020 +.0090 .8930 500 ---- .9545B .8820A .8820A .9455 +.0095 .9360 505 ---- ---- ---- ---- .9895 +.0100 .9795 510 ---- ---- ---- ---- 1.0345 +.0110 1.0235 515 ---- ---- ---- ---- 1.0795 +.0110 1.0685 520 ---- 1.1350B 1.0575A 1.0575A 1.1250 +.0115 1.1135 1 2 525 ---- ---- ---- ---- 1.1710 +.0120 1.1590 530 ---- 1.2275B 1.1480A 1.1480A 1.2170 +.0120 1.2050 1 1 535 ---- ---- ---- ---- 1.2635 +.0120 1.2515 540 ---- 1.3210B 1.2400A 1.2400A 1.3105 +.0125 1.2980 1 2 545 ---- ---- ---- ---- 1.3580 +.0130 1.3450 550 ---- 1.4160B 1.3335A 1.3335A 1.4055 +.0130 1.3925 555 ---- ---- ---- ---- 1.4530 +.0130 1.4400 560 ---- 1.5120B 1.4280A 1.4280A 1.5010 +.0130 1.4880 565 ---- ---- ---- ---- 1.5490 +.0130 1.5360 570 ---- 1.6085B 1.5240A 1.5240A 1.5975 +.0135 1.5840 575 ---- ---- ---- ---- 1.6460 +.0135 1.6325 580 ---- 1.7060B 1.6200A 1.6200A 1.6950 +.0140 1.6810 1 1 600 ---- 1.9025B 1.8150A 1.8150A 1.8910 +.0140 1.8770 625 ---- ---- ---- ---- 2.1390 +.0150 2.1240 650 ---- ---- ---- ---- 2.3890 +.0155 2.3735 675 ---- ---- ---- ---- 2.6390 +.0155 2.6235 700 ---- ---- ---- ---- 2.8890 +.0155 2.8735 725 ---- ---- ---- ---- 3.1390 +.0155 3.1235 750 ---- ---- ---- ---- 3.3890 +.0155 3.3735 775 ---- ---- ---- ---- 3.6390 +.0155 3.6235 800 ---- ---- ---- ---- 3.8890 +.0155 3.8735 825 ---- ---- ---- ---- 4.1390 +.0155 4.1235 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 2 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0050 UNCH .0050 245 ---- ---- ---- ---- .0060 UNCH .0060 250 ---- ---- ---- ---- .0070 UNCH .0070 255 ---- ---- ---- ---- .0080 UNCH .0080 10 260 ---- ---- ---- ---- .0090 -.0005 .0095 265 ---- ---- ---- ---- .0105 -.0005 .0110 270 ---- ---- ---- ---- .0120 -.0005 .0125 275 ---- ---- ---- ---- .0140 UNCH .0140 280 ---- ---- ---- ---- .0160 UNCH .0160 285 ---- ---- .0180A .0180A .0180 -.0005 .0185 290 ---- ---- .0200A .0200A .0205 -.0005 .0210 295 ---- ---- .0225A .0225A .0235 -.0005 .0240 300 ---- ---- .0255A .0255A .0270 -.0005 .0275 305 ---- ---- .0290A .0290A .0310 UNCH .0310 310 ---- ---- .0330A .0330A .0355 -.0005 .0360 315 ---- ---- .0375A .0375A .0405 -.0005 .0410 320 ---- ---- .0430A .0430A .0465 -.0005 .0470 28 325 ---- ---- .0485A .0485A .0530 -.0005 .0535 330 ---- ---- .0550A .0550A .0605 -.0005 .0610 335 ---- ---- .0625A .0625A .0690 -.0005 .0695 340 ---- ---- .0705A .0705A .0780 -.0005 .0785 1 345 ---- ---- .0790A .0790A .0880 -.0010 .0890 350 ---- ---- .0885A .0885A .0990 -.0010 .1000 355 ---- ---- .0990A .0990A .1105 -.0015 .1120 4 4 360 ---- ---- .1100A .1100A .1235 -.0010 .1245 365 ---- ---- .1225A .1225A .1375 -.0015 .1390 370 ---- ---- .1360A .1360A .1525 -.0015 .1540 375 ---- ---- .1505A .1505A .1685 -.0015 .1700 3 380 ---- ---- .1665A .1665A .1860 -.0015 .1875 385 ---- ---- .1835A .1835A .2050 -.0010 .2060 390 ---- ---- .2015A .2015A .2250 -.0010 .2260 3 395 ---- .2475B .2210A .2210A .2465 -.0005 .2470 400 ---- .2710B .2420A .2420A .2695 UNCH .2695 1 405 ---- .2955B .2635A .2635A .2935 +.0005 .2930 9 410 ---- .3210B .2870A .2870A .3195 +.0010 .3185 415 ---- .3485B .3115A .3115A .3460 +.0015 .3445 10 420 ---- .3765B .3380A .3380A .3740 +.0015 .3725 1 425 ---- .4065B .3650A .3650A .4035 +.0020 .4015 430 ---- .4370B .3930A .3930A .4340 +.0025 .4315 435 ---- .4690B .4225A .4225A .4655 +.0025 .4630 440 ---- .5020B .4525A .4525A .4980 +.0025 .4955 445 ---- .5365B .4840A .4840A .5320 +.0025 .5295 450 ---- .5715B .5165A .5165A .5670 +.0030 .5640 455 ---- .6080B .5550A .5550A .6025 +.0030 .5995 460 ---- .6450B .5905A .5905A .6395 +.0035 .6360 465 ---- .6830B .6265A .6265A .6770 +.0040 .6730 470 ---- .7220B .6635A .6635A .7155 +.0045 .7110 475 ---- .7615B .7015A .7015A .7550 +.0050 .7500 480 ---- .8020B .7400A .7400A .7950 +.0055 .7895 485 ---- .8420B .7795A .7795A .8360 +.0065 .8295 490 ---- .8845B .8195A .8195A .8770 +.0070 .8700 495 ---- ---- .8605A .8605A .9190 +.0075 .9115 500 ---- .9700B .9015A .9015A .9620 +.0085 .9535 505 ---- ---- ---- ---- 1.0050 +.0090 .9960 510 ---- ---- ---- ---- 1.0485 +.0090 1.0395 515 ---- ---- ---- ---- 1.0925 +.0095 1.0830 520 ---- 1.1460B 1.0730A 1.0730A 1.1370 +.0095 1.1275 525 ---- ---- ---- ---- 1.1820 +.0100 1.1720 530 ---- 1.2370B 1.1615A 1.1615A 1.2275 +.0105 1.2170 535 ---- ---- ---- ---- 1.2730 +.0105 1.2625 540 ---- 1.3290B 1.2520A 1.2520A 1.3190 +.0110 1.3080 545 ---- ---- ---- ---- 1.3655 +.0110 1.3545 550 ---- 1.4220B 1.3435A 1.3435A 1.4120 +.0110 1.4010 555 ---- ---- ---- ---- 1.4590 +.0115 1.4475 560 ---- 1.5165B 1.4365A 1.4365A 1.5065 +.0120 1.4945 565 ---- ---- ---- ---- 1.5540 +.0125 1.5415 570 ---- 1.6120B 1.5305A 1.5305A 1.6015 +.0125 1.5890 575 ---- ---- ---- ---- 1.6495 +.0125 1.6370 580 ---- 1.7080B 1.6255A 1.6255A 1.6975 +.0125 1.6850 600 ---- 1.9025B 1.8180A 1.8180A 1.8915 +.0130 1.8785 625 ---- ---- ---- ---- 2.1375 +.0140 2.1235 650 ---- ---- ---- ---- 2.3860 +.0145 2.3715 675 ---- ---- ---- ---- 2.6360 +.0150 2.6210 700 ---- ---- ---- ---- 2.8860 +.0150 2.8710 725 ---- ---- ---- ---- 3.1360 +.0150 3.1210 750 ---- ---- ---- ---- 3.3860 +.0150 3.3710 775 ---- ---- ---- ---- 3.6360 +.0150 3.6210 800 ---- ---- ---- ---- 3.8860 +.0150 3.8710 825 ---- ---- ---- ---- 4.1360 +.0150 4.1210 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0040 +.0005 .0035 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0070 +.0005 .0065 230 ---- ---- ---- ---- .0075 UNCH .0075 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0095 UNCH .0095 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0115 UNCH .0115 255 ---- ---- ---- ---- .0130 UNCH .0130 260 ---- ---- ---- ---- .0145 UNCH .0145 265 ---- ---- ---- ---- .0160 -.0005 .0165 270 ---- ---- ---- ---- .0180 UNCH .0180 275 ---- ---- ---- ---- .0200 -.0005 .0205 10 280 ---- ---- .0225A .0225A .0225 -.0005 .0230 285 ---- ---- .0250A .0250A .0255 -.0005 .0260 290 ---- ---- .0285A .0285A .0285 -.0005 .0290 295 ---- ---- .0320A .0320A .0325 -.0005 .0330 300 ---- ---- .0360A .0360A .0370 -.0005 .0375 305 ---- ---- .0405A .0405A .0420 -.0005 .0425 310 ---- ---- .0455A .0455A .0480 UNCH .0480 315 ---- ---- .0510A .0510A .0545 UNCH .0545 4 320 ---- ---- .0575A .0575A .0620 +.0010 .0610 325 ---- ---- .0645A .0645A .0700 +.0010 .0690 330 ---- ---- .0725A .0725A .0785 +.0010 .0775 335 ---- ---- .0810A .0810A .0880 +.0015 .0865 340 ---- ---- .0900A .0900A .0985 +.0020 .0965 345 ---- ---- .1000A .1000A .1095 +.0020 .1075 350 ---- ---- .1110A .1110A .1215 +.0025 .1190 4 304 355 ---- ---- .1225A .1225A .1345 +.0025 .1320 360 ---- ---- .1355A .1355A .1480 +.0020 .1460 365 ---- ---- .1490A .1490A .1630 +.0020 .1610 370 ---- ---- .1635A .1635A .1790 +.0015 .1775 375 ---- ---- .1790A .1790A .1960 +.0010 .1950 380 ---- ---- .1955A .1955A .2145 +.0010 .2135 385 ---- ---- .2135A .2135A .2335 +.0005 .2330 20 390 ---- ---- .2325A .2325A .2545 +.0010 .2535 395 ---- ---- .2525A .2525A .2760 +.0005 .2755 2 400 ---- .2990B .2735A .2735A .2995 +.0010 .2985 1 405 ---- .3235B .2960A .2960A .3235 +.0005 .3230 1 410 .3055 .3495B .3055 .3495B .3490 +.0010 1 .3480 415 ---- .3765B .3450A .3450A .3760 +.0015 .3745 2 420 ---- .4050B .3710A .3710A .4040 +.0015 .4025 5 425 ---- .4345B .3980A .3980A .4330 +.0020 .4310 34 430 ---- .4650B .4265A .4265A .4630 +.0020 .4610 435 ---- .4965B .4560A .4560A .4945 +.0025 .4920 7 440 ---- .5295B .4865A .4865A .5265 +.0025 .5240 445 ---- .5630B .5185A .5185A .5600 +.0030 .5570 450 ---- .5980B .5510A .5510A .5945 +.0035 .5910 455 ---- .6335B .5845A .5845A .6295 +.0035 .6260 460 ---- .6700B .6195A .6195A .6660 +.0040 .6620 465 ---- .7075B .6550A .6550A .7030 +.0045 .6985 470 ---- .7455B .6910A .6910A .7405 +.0045 .7360 475 ---- .7845B .7285A .7285A .7790 +.0050 .7740 480 ---- .8240B .7660A .7660A .8185 +.0060 .8125 485 ---- .8640B .8050A .8050A .8585 +.0065 .8520 490 ---- .9050B .8440A .8440A .8990 +.0070 .8920 495 ---- .9395B .8840A .8840A .9400 +.0070 .9330 500 ---- .9885B .9245A .9245A .9820 +.0080 .9740 505 ---- ---- .9660A .9660A 1.0240 +.0080 1.0160 510 ---- ---- ---- ---- 1.0670 +.0085 1.0585 515 ---- ---- ---- ---- 1.1100 +.0090 1.1010 520 ---- 1.1615B 1.0925A 1.0925A 1.1535 +.0090 1.1445 525 ---- ---- ---- ---- 1.1980 +.0100 1.1880 530 ---- 1.2505B 1.1795A 1.1795A 1.2425 +.0100 1.2325 535 ---- ---- ---- ---- 1.2870 +.0100 1.2770 540 ---- 1.3410B 1.2680A 1.2680A 1.3325 +.0105 1.3220 545 ---- ---- ---- ---- 1.3780 +.0105 1.3675 550 ---- 1.4325B 1.3580A 1.3580A 1.4240 +.0110 1.4130 555 ---- ---- ---- ---- 1.4700 +.0110 1.4590 560 ---- 1.5255B 1.4495A 1.4495A 1.5165 +.0115 1.5050 565 ---- ---- ---- ---- 1.5630 +.0115 1.5515 570 ---- 1.6195B 1.5420A 1.5420A 1.6100 +.0115 1.5985 575 ---- ---- ---- ---- 1.6575 +.0120 1.6455 580 ---- 1.7145B 1.6355A 1.6355A 1.7050 +.0120 1.6930 600 ---- 1.9065B 1.8255A 1.8255A 1.8970 +.0130 1.8840 625 ---- ---- ---- ---- 2.1405 +.0140 2.1265 650 ---- ---- 2.3115A 2.3115A 2.3870 +.0145 2.3725 675 ---- ---- ---- ---- 2.6360 +.0150 2.6210 700 ---- ---- ---- ---- 2.8860 +.0150 2.8710 725 ---- ---- ---- ---- 3.1360 +.0150 3.1210 750 ---- ---- ---- ---- 3.3860 +.0150 3.3710 775 ---- ---- ---- ---- 3.6360 +.0150 3.6210 800 ---- ---- ---- ---- 3.8860 +.0150 3.8710 825 ---- ---- ---- ---- 4.1360 +.0150 4.1210 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 UNCH .0040 225 ---- ---- ---- ---- .0050 +.0005 .0045 230 ---- ---- ---- ---- .0060 +.0005 .0055 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0085 UNCH .0085 245 ---- ---- ---- ---- .0100 UNCH .0100 250 ---- ---- ---- ---- .0115 UNCH .0115 255 ---- ---- ---- ---- .0140 UNCH .0140 260 ---- ---- ---- ---- .0160 UNCH .0160 265 ---- ---- ---- ---- .0190 UNCH .0190 270 ---- ---- ---- ---- .0220 UNCH .0220 275 ---- ---- ---- ---- .0250 -.0005 .0255 280 ---- ---- ---- ---- .0290 UNCH .0290 285 ---- ---- ---- ---- .0330 -.0005 .0335 290 ---- ---- .0370A .0370A .0375 -.0005 .0380 295 ---- ---- .0415A .0415A .0425 -.0005 .0430 300 ---- ---- .0465A .0465A .0485 -.0005 .0490 305 ---- ---- .0520A .0520A .0545 -.0005 .0550 310 ---- ---- .0580A .0580A .0610 -.0010 .0620 315 ---- ---- .0650A .0650A .0685 -.0010 .0695 320 ---- ---- .0725A .0725A .0765 -.0010 .0775 1 325 ---- ---- .0805A .0805A .0850 -.0010 .0860 330 ---- ---- .0890A .0890A .0945 -.0015 .0960 335 ---- ---- .0985A .0985A .1050 -.0010 .1060 340 ---- ---- .1090A .1090A .1160 -.0010 .1170 4 4 345 ---- ---- .1200A .1200A .1280 -.0010 .1290 350 ---- ---- .1315A .1315A .1405 -.0015 .1420 355 ---- ---- .1440A .1440A .1545 -.0010 .1555 360 ---- ---- .1575A .1575A .1690 -.0015 .1705 365 ---- ---- .1720A .1720A .1845 -.0015 .1860 370 ---- ---- .1875A .1875A .2015 -.0010 .2025 375 ---- ---- .2035A .2035A .2190 -.0015 .2205 380 ---- ---- .2210A .2210A .2380 -.0010 .2390 385 ---- ---- .2395A .2395A .2580 -.0005 .2585 390 ---- ---- .2585A .2585A .2790 -.0005 .2795 395 ---- ---- .2790A .2790A .3010 -.0005 .3015 400 ---- ---- .3010A .3010A .3240 -.0005 .3245 405 ---- ---- .3235A .3235A .3485 UNCH .3485 410 ---- ---- .3475A .3475A .3740 UNCH .3740 415 ---- ---- .3725A .3725A .4010 +.0010 .4000 420 ---- .4280B .3985A .3985A .4285 +.0010 .4275 425 ---- .4570B .4260A .4260A .4575 +.0015 .4560 430 ---- .4875B .4540A .4540A .4870 +.0015 .4855 435 ---- .5190B .4835A .4835A .5180 +.0020 .5160 440 ---- .5510B .5140A .5140A .5500 +.0025 .5475 445 ---- .5845B .5450A .5450A .5830 +.0030 .5800 450 ---- .6190B .5775A .5775A .6170 +.0035 .6135 455 ---- .6540B .6110A .6110A .6515 +.0035 .6480 460 ---- .6900B .6450A .6450A .6870 +.0040 .6830 465 ---- .7265B .6800A .6800A .7235 +.0040 .7195 470 ---- .7640B .7160A .7160A .7605 +.0045 .7560 475 ---- .8025B .7525A .7525A .7985 +.0045 .7940 480 ---- .8415B .7900A .7900A .8375 +.0055 .8320 485 ---- .8810B .8280A .8280A .8765 +.0055 .8710 490 ---- .9215B .8670A .8670A .9165 +.0055 .9110 495 ---- .9620B .9060A .9060A .9570 +.0060 .9510 500 ---- 1.0035B .9460A .9460A .9985 +.0065 .9920 505 ---- ---- .9865A .9865A 1.0400 +.0070 1.0330 510 ---- ---- 1.0280A 1.0280A 1.0820 +.0070 1.0750 515 ---- ---- ---- ---- 1.1250 +.0075 1.1175 520 ---- 1.1740B 1.1115A 1.1115A 1.1680 +.0080 1.1600 525 ---- ---- ---- ---- 1.2115 +.0080 1.2035 530 ---- 1.2620B 1.1970A 1.1970A 1.2555 +.0085 1.2470 535 ---- ---- ---- ---- 1.2995 +.0085 1.2910 540 ---- 1.3510B 1.2845A 1.2845A 1.3440 +.0085 1.3355 545 ---- ---- ---- ---- 1.3890 +.0090 1.3800 550 ---- 1.4420B 1.3730A 1.3730A 1.4345 +.0095 1.4250 555 ---- ---- ---- ---- 1.4800 +.0095 1.4705 560 ---- 1.5335B 1.4630A 1.4630A 1.5255 +.0095 1.5160 565 ---- ---- ---- ---- 1.5720 +.0100 1.5620 570 ---- 1.6265B 1.5545A 1.5545A 1.6180 +.0100 1.6080 575 ---- ---- ---- ---- 1.6650 +.0105 1.6545 580 ---- 1.7200B 1.6470A 1.6470A 1.7115 +.0100 1.7015 600 ---- 1.9100B 1.8345A 1.8345A 1.9010 +.0110 1.8900 625 ---- ---- ---- ---- 2.1425 +.0120 2.1305 650 ---- 2.3965B 2.3165A 2.3165A 2.3870 +.0125 2.3745 675 ---- ---- ---- ---- 2.6350 +.0130 2.6220 700 ---- ---- ---- ---- 2.8850 +.0135 2.8715 725 ---- ---- ---- ---- 3.1350 +.0135 3.1215 750 ---- ---- ---- ---- 3.3850 +.0135 3.3715 775 ---- ---- ---- ---- 3.6350 +.0135 3.6215 800 ---- ---- ---- ---- 3.8850 +.0135 3.8715 825 ---- ---- ---- ---- 4.1350 +.0135 4.1215 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 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0070 UNCH .0070 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0115 UNCH .0115 245 ---- ---- ---- ---- .0135 UNCH .0135 250 ---- ---- ---- ---- .0160 UNCH .0160 255 ---- ---- ---- ---- .0185 UNCH .0185 260 ---- ---- ---- ---- .0215 UNCH .0215 265 ---- ---- ---- ---- .0245 -.0005 .0250 270 ---- ---- ---- ---- .0285 UNCH .0285 275 ---- ---- ---- ---- .0325 UNCH .0325 280 ---- ---- ---- ---- .0365 -.0005 .0370 285 ---- ---- ---- ---- .0415 -.0005 .0420 290 ---- ---- .0470A .0470A .0470 -.0005 .0475 295 ---- ---- .0525A .0525A .0530 UNCH .0530 300 ---- ---- .0580A .0580A .0590 -.0005 .0595 305 ---- ---- .0645A .0645A .0660 -.0005 .0665 310 ---- ---- .0715A .0715A .0735 -.0005 .0740 315 ---- ---- .0790A .0790A .0820 -.0005 .0825 320 ---- ---- .0875A .0875A .0905 -.0010 .0915 325 ---- ---- .0965A .0965A .1000 -.0010 .1010 330 ---- ---- .1060A .1060A .1105 -.0005 .1110 4 4 335 ---- ---- .1160A .1160A .1215 -.0010 .1225 340 ---- ---- .1270A .1270A .1335 -.0005 .1340 345 ---- ---- .1390A .1390A .1460 -.0010 .1470 350 ---- ---- .1515A .1515A .1595 -.0010 .1605 355 ---- ---- .1650A .1650A .1740 -.0010 .1750 360 ---- ---- .1790A .1790A .1895 -.0005 .1900 365 ---- ---- .1940A .1940A .2055 -.0010 .2065 370 ---- ---- .2100A .2100A .2230 -.0005 .2235 375 ---- ---- .2270A .2270A .2410 -.0010 .2420 380 ---- ---- .2450A .2450A .2605 -.0005 .2610 385 ---- ---- .2635A .2635A .2810 -.0005 .2815 390 ---- ---- .2835A .2835A .3020 -.0005 .3025 395 ---- ---- .3045A .3045A .3245 -.0005 .3250 400 ---- ---- .3265A .3265A .3480 UNCH .3480 405 ---- ---- .3495A .3495A .3725 UNCH .3725 410 ---- ---- .3740A .3740A .3980 UNCH .3980 415 ---- ---- .3990A .3990A .4250 +.0005 .4245 40 420 ---- ---- .4250A .4250A .4525 +.0010 .4515 425 ---- ---- .4525A .4525A .4810 +.0010 .4800 430 ---- ---- .4805A .4805A .5110 +.0015 .5095 435 ---- .5405B .5095A .5095A .5415 +.0015 .5400 440 ---- .5725B .5400A .5400A .5730 +.0020 .5710 445 ---- .6055B .5710A .5710A .6055 +.0020 .6035 450 ---- .6395B .6030A .6030A .6390 +.0025 .6365 455 ---- .6740B .6360A .6360A .6735 +.0030 .6705 460 ---- .7095B .6695A .6695A .7085 +.0030 .7055 465 ---- .7455B .7040A .7040A .7445 +.0035 .7410 470 ---- .7825B .7395A .7395A .7810 +.0040 .7770 475 ---- .8205B .7755A .7755A .8185 +.0045 .8140 480 ---- .8590B .8125A .8125A .8565 +.0045 .8520 485 ---- .8980B .8500A .8500A .8955 +.0050 .8905 490 ---- .9375B .8880A .8880A .9345 +.0050 .9295 495 ---- .9780B .9270A .9270A .9745 +.0055 .9690 500 ---- 1.0185B .9660A .9660A 1.0150 +.0055 1.0095 505 ---- 1.0600B 1.0060A 1.0060A 1.0565 +.0065 1.0500 510 ---- 1.0985B 1.0465A 1.0465A 1.0980 +.0065 1.0915 515 ---- ---- 1.0875A 1.0875A 1.1400 +.0070 1.1330 520 ---- 1.1870B 1.1290A 1.1290A 1.1825 +.0075 1.1750 525 ---- ---- ---- ---- 1.2255 +.0075 1.2180 530 ---- 1.2735B 1.2135A 1.2135A 1.2685 +.0075 1.2610 535 ---- ---- ---- ---- 1.3125 +.0080 1.3045 540 ---- 1.3620B 1.3000A 1.3000A 1.3565 +.0085 1.3480 545 ---- ---- ---- ---- 1.4005 +.0085 1.3920 550 ---- 1.4515B 1.3875A 1.3875A 1.4455 +.0090 1.4365 555 ---- ---- ---- ---- 1.4905 +.0090 1.4815 560 ---- 1.5425B 1.4765A 1.4765A 1.5360 +.0095 1.5265 565 ---- ---- ---- ---- 1.5815 +.0095 1.5720 570 ---- 1.6345B 1.5665A 1.5665A 1.6270 +.0095 1.6175 575 ---- ---- ---- ---- 1.6735 +.0100 1.6635 580 ---- 1.7270B 1.6580A 1.6580A 1.7195 +.0100 1.7095 600 ---- 1.9155B 1.8435A 1.8435A 1.9075 +.0110 1.8965 625 ---- ---- ---- ---- 2.1465 +.0115 2.1350 650 ---- 2.3975B 2.3215A 2.3215A 2.3895 +.0125 2.3770 675 ---- ---- ---- ---- 2.6360 +.0130 2.6230 700 ---- ---- ---- ---- 2.8850 +.0135 2.8715 725 ---- ---- ---- ---- 3.1350 +.0135 3.1215 750 ---- ---- ---- ---- 3.3850 +.0135 3.3715 775 ---- ---- ---- ---- 3.6350 +.0135 3.6215 800 ---- ---- ---- ---- 3.8850 +.0135 3.8715 825 ---- ---- ---- ---- 4.1350 +.0135 4.1215 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0095 -.0005 .0100 225 ---- ---- ---- ---- .0115 UNCH .0115 230 ---- ---- ---- ---- .0130 -.0005 .0135 235 ---- ---- ---- ---- .0155 UNCH .0155 240 ---- ---- ---- ---- .0175 -.0005 .0180 245 ---- ---- ---- ---- .0205 UNCH .0205 250 ---- ---- ---- ---- .0235 UNCH .0235 255 ---- ---- ---- ---- .0265 -.0005 .0270 260 ---- ---- ---- ---- .0300 -.0005 .0305 265 ---- ---- ---- ---- .0340 -.0005 .0345 270 ---- ---- ---- ---- .0385 -.0005 .0390 275 ---- ---- ---- ---- .0430 -.0005 .0435 280 ---- ---- ---- ---- .0480 -.0010 .0490 285 ---- ---- ---- ---- .0540 -.0005 .0545 290 ---- ---- ---- ---- .0600 -.0005 .0605 295 ---- ---- .0665A .0665A .0665 -.0005 .0670 300 ---- ---- .0735A .0735A .0735 -.0010 .0745 305 ---- ---- .0805A .0805A .0815 -.0005 .0820 310 ---- ---- .0885A .0885A .0895 -.0010 .0905 315 ---- ---- .0970A .0970A .0985 -.0010 .0995 320 ---- ---- .1065A .1065A .1080 -.0010 .1090 4 4 325 ---- ---- .1160A .1160A .1185 -.0005 .1190 330 ---- ---- .1265A .1265A .1295 -.0005 .1300 335 ---- ---- .1375A .1375A .1410 -.0010 .1420 340 ---- ---- .1490A .1490A .1535 -.0010 .1545 345 ---- ---- .1615A .1615A .1670 -.0005 .1675 350 ---- ---- .1745A .1745A .1810 -.0005 .1815 150 355 ---- ---- .1885A .1885A .1960 -.0005 .1965 360 ---- ---- .2030A .2030A .2120 -.0005 .2125 365 ---- ---- .2185A .2185A .2285 -.0005 .2290 370 ---- ---- .2345A .2345A .2460 -.0005 .2465 4 375 ---- ---- .2520A .2520A .2650 UNCH .2650 380 ---- ---- .2700A .2700A .2845 UNCH .2845 385 ---- ---- .2895A .2895A .3050 UNCH .3050 390 ---- ---- .3095A .3095A .3265 UNCH .3265 395 ---- ---- .3305A .3305A .3490 +.0005 .3485 400 ---- ---- .3530A .3530A .3725 +.0005 .3720 405 ---- ---- .3760A .3760A .3970 +.0005 .3965 410 ---- ---- .4000A .4000A .4225 +.0010 .4215 415 ---- ---- .4255A .4255A .4490 +.0010 .4480 420 ---- ---- .4515A .4515A .4765 +.0015 .4750 425 ---- ---- .4785A .4785A .5050 +.0015 .5035 430 ---- ---- .5065A .5065A .5345 +.0020 .5325 435 ---- ---- .5355A .5355A .5650 +.0025 .5625 440 ---- ---- .5655A .5655A .5960 +.0025 .5935 445 ---- .6260B .5965A .5965A .6285 +.0030 .6255 450 ---- .6595B .6280A .6280A .6615 +.0030 .6585 455 ---- .6935B .6605A .6605A .6955 +.0035 .6920 460 ---- .7285B .6940A .6940A .7300 +.0035 .7265 465 ---- .7645B .7280A .7280A .7655 +.0040 .7615 470 ---- .8010B .7630A .7630A .8020 +.0045 .7975 475 ---- .8385B .7985A .7985A .8390 +.0050 .8340 480 ---- .8760B .8350A .8350A .8765 +.0050 .8715 485 ---- .9150B .8720A .8720A .9145 +.0050 .9095 490 ---- .9540B .9095A .9095A .9535 +.0055 .9480 495 ---- .9940B .9480A .9480A .9930 +.0060 .9870 500 ---- 1.0340B .9870A .9870A 1.0330 +.0060 1.0270 505 ---- 1.0750B 1.0265A 1.0265A 1.0735 +.0065 1.0670 510 ---- 1.1165B 1.0665A 1.0665A 1.1145 +.0065 1.1080 515 ---- 1.1580B 1.1070A 1.1070A 1.1565 +.0075 1.1490 520 ---- 1.2005B 1.1480A 1.1480A 1.1980 +.0070 1.1910 525 ---- ---- 1.1895A 1.1895A 1.2405 +.0075 1.2330 530 ---- 1.2865B 1.2315A 1.2315A 1.2835 +.0080 1.2755 535 ---- ---- ---- ---- 1.3265 +.0080 1.3185 540 ---- 1.3740B 1.3165A 1.3165A 1.3700 +.0080 1.3620 545 ---- ---- ---- ---- 1.4140 +.0085 1.4055 550 ---- 1.4625B 1.4030A 1.4030A 1.4585 +.0090 1.4495 555 ---- ---- ---- ---- 1.5030 +.0090 1.4940 560 ---- 1.5525B 1.4910A 1.4910A 1.5475 +.0090 1.5385 565 ---- ---- ---- ---- 1.5925 +.0090 1.5835 570 ---- 1.6435B 1.5805A 1.5805A 1.6380 +.0095 1.6285 575 ---- ---- ---- ---- 1.6840 +.0100 1.6740 580 ---- 1.7355B 1.6710A 1.6710A 1.7295 +.0095 1.7200 600 ---- 1.9220B 1.8545A 1.8545A 1.9155 +.0105 1.9050 625 ---- ---- ---- ---- 2.1525 +.0115 2.1410 650 ---- 2.4005B 2.3280A 2.3280A 2.3935 +.0120 2.3815 675 ---- ---- ---- ---- 2.6380 +.0125 2.6255 700 ---- ---- 2.8155A 2.8155A 2.8855 +.0135 2.8720 725 ---- ---- ---- ---- 3.1350 +.0135 3.1215 750 ---- ---- ---- ---- 3.3850 +.0135 3.3715 775 ---- ---- ---- ---- 3.6350 +.0135 3.6215 800 ---- ---- ---- ---- 3.8850 +.0135 3.8715 825 ---- ---- ---- ---- 4.1350 +.0135 4.1215 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 UNCH .0025 200 ---- ---- ---- ---- .0060 UNCH .0060 220 ---- ---- ---- ---- .0120 UNCH .0120 225 ---- ---- ---- ---- .0140 UNCH .0140 230 ---- ---- ---- ---- .0165 +.0005 .0160 235 ---- ---- ---- ---- .0190 +.0005 .0185 240 ---- ---- ---- ---- .0215 UNCH .0215 245 ---- ---- ---- ---- .0245 UNCH .0245 250 ---- ---- ---- ---- .0280 +.0005 .0275 255 ---- ---- ---- ---- .0315 UNCH .0315 260 ---- ---- ---- ---- .0360 +.0005 .0355 265 ---- ---- ---- ---- .0400 UNCH .0400 270 ---- ---- ---- ---- .0450 +.0005 .0445 275 ---- ---- ---- ---- .0505 +.0005 .0500 280 ---- ---- ---- ---- .0560 +.0005 .0555 285 ---- ---- ---- ---- .0625 +.0010 .0615 290 ---- ---- ---- ---- .0690 +.0005 .0685 295 ---- ---- ---- ---- .0765 +.0010 .0755 300 ---- ---- ---- ---- .0840 +.0010 .0830 305 ---- ---- ---- ---- .0925 +.0010 .0915 310 ---- ---- ---- ---- .1015 +.0010 .1005 315 ---- ---- ---- ---- .1115 +.0015 .1100 320 ---- ---- ---- ---- .1215 +.0015 .1200 325 ---- ---- ---- ---- .1325 +.0015 .1310 330 ---- ---- ---- ---- .1445 +.0015 .1430 335 ---- ---- ---- ---- .1570 +.0020 .1550 340 ---- ---- ---- ---- .1700 +.0015 .1685 345 ---- ---- ---- ---- .1845 +.0025 .1820 350 ---- ---- ---- ---- .1990 +.0020 .1970 355 ---- ---- ---- ---- .2150 +.0025 .2125 360 ---- ---- ---- ---- .2315 +.0025 .2290 365 ---- ---- ---- ---- .2490 +.0025 .2465 370 ---- ---- ---- ---- .2675 +.0025 .2650 375 ---- ---- ---- ---- .2870 +.0030 .2840 380 ---- ---- ---- ---- .3075 +.0035 .3040 385 ---- ---- ---- ---- .3285 +.0035 .3250 390 ---- ---- ---- ---- .3510 +.0040 .3470 395 ---- ---- ---- ---- .3740 +.0040 .3700 400 ---- ---- ---- ---- .3980 +.0040 .3940 405 ---- ---- ---- ---- .4230 +.0040 .4190 410 ---- ---- ---- ---- .4490 +.0045 .4445 415 ---- ---- ---- ---- .4755 +.0045 .4710 420 ---- ---- ---- ---- .5035 +.0050 .4985 425 ---- ---- ---- ---- .5320 +.0050 .5270 430 ---- ---- ---- ---- .5610 +.0050 .5560 435 ---- ---- ---- ---- .5915 +.0055 .5860 440 ---- ---- ---- ---- .6225 +.0055 .6170 445 ---- ---- ---- ---- .6540 +.0055 .6485 450 ---- ---- ---- ---- .6865 +.0055 .6810 455 ---- ---- ---- ---- .7200 +.0060 .7140 460 ---- ---- ---- ---- .7540 +.0065 .7475 465 ---- ---- ---- ---- .7885 +.0065 .7820 470 ---- ---- ---- ---- .8240 +.0065 .8175 475 ---- ---- ---- ---- .8600 +.0065 .8535 480 ---- ---- ---- ---- .8965 +.0065 .8900 485 ---- ---- ---- ---- .9340 +.0070 .9270 490 ---- ---- ---- ---- .9720 +.0075 .9645 495 ---- ---- ---- ---- 1.0105 +.0075 1.0030 500 ---- ---- ---- ---- 1.0495 +.0075 1.0420 505 ---- ---- ---- ---- 1.0890 +.0075 1.0815 510 ---- ---- ---- ---- 1.1290 +.0080 1.1210 515 ---- ---- ---- ---- 1.1695 +.0080 1.1615 520 ---- ---- ---- ---- 1.2110 +.0085 1.2025 525 ---- ---- ---- ---- 1.2525 +.0085 1.2440 530 ---- ---- ---- ---- 1.2940 +.0080 1.2860 535 ---- ---- ---- ---- 1.3365 +.0085 1.3280 540 ---- ---- ---- ---- 1.3795 +.0090 1.3705 545 ---- ---- ---- ---- 1.4225 +.0090 1.4135 550 ---- ---- ---- ---- 1.4660 +.0090 1.4570 555 ---- ---- ---- ---- 1.5100 +.0090 1.5010 560 ---- ---- ---- ---- 1.5540 +.0090 1.5450 565 ---- ---- ---- ---- 1.5985 +.0090 1.5895 570 ---- ---- ---- ---- 1.6435 +.0095 1.6340 575 ---- ---- ---- ---- 1.6890 +.0095 1.6795 600 ---- ---- ---- ---- 1.9185 +.0100 1.9085 625 ---- ---- ---- ---- 2.1545 +.0105 2.1440 650 ---- ---- ---- ---- 2.3950 +.0105 2.3845 675 ---- ---- ---- ---- 2.6400 +.0110 2.6290 700 ---- ---- ---- ---- 2.8885 +.0115 2.8770 725 ---- ---- ---- ---- 3.1385 +.0115 3.1270 750 ---- ---- ---- ---- 3.3885 +.0115 3.3770 775 ---- ---- ---- ---- 3.6385 +.0115 3.6270 800 ---- ---- ---- ---- 3.8885 +.0115 3.8770 825 ---- ---- ---- ---- 4.1385 +.0115 4.1270 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 UNCH .0045 200 ---- ---- ---- ---- .0100 UNCH .0100 220 ---- ---- ---- ---- .0180 UNCH .0180 225 ---- ---- ---- ---- .0205 UNCH .0205 230 ---- ---- ---- ---- .0235 +.0005 .0230 235 ---- ---- ---- ---- .0265 UNCH .0265 240 ---- ---- ---- ---- .0300 +.0005 .0295 245 ---- ---- ---- ---- .0340 +.0005 .0335 250 ---- ---- ---- ---- .0380 +.0005 .0375 255 ---- ---- ---- ---- .0425 +.0005 .0420 260 ---- ---- ---- ---- .0470 +.0005 .0465 265 ---- ---- ---- ---- .0525 +.0005 .0520 270 ---- ---- ---- ---- .0580 +.0005 .0575 275 ---- ---- ---- ---- .0640 +.0005 .0635 280 ---- ---- ---- ---- .0705 +.0005 .0700 285 ---- ---- ---- ---- .0775 +.0010 .0765 290 ---- ---- ---- ---- .0850 +.0010 .0840 295 ---- ---- ---- ---- .0930 +.0010 .0920 300 ---- ---- ---- ---- .1015 +.0010 .1005 305 ---- ---- ---- ---- .1105 +.0010 .1095 310 ---- ---- ---- ---- .1200 +.0010 .1190 315 ---- ---- ---- ---- .1305 +.0015 .1290 320 ---- ---- ---- ---- .1415 +.0015 .1400 325 ---- ---- ---- ---- .1530 +.0015 .1515 330 ---- ---- ---- ---- .1650 +.0015 .1635 335 ---- ---- ---- ---- .1780 +.0015 .1765 340 ---- ---- ---- ---- .1920 +.0020 .1900 345 ---- ---- ---- ---- .2065 +.0025 .2040 350 ---- ---- ---- ---- .2215 +.0025 .2190 355 ---- ---- ---- ---- .2375 +.0025 .2350 360 ---- ---- ---- ---- .2540 +.0025 .2515 4 365 ---- ---- ---- ---- .2720 +.0030 .2690 370 ---- ---- ---- ---- .2905 +.0030 .2875 375 ---- ---- ---- ---- .3095 +.0030 .3065 380 ---- ---- ---- ---- .3300 +.0035 .3265 385 ---- ---- ---- ---- .3510 +.0035 .3475 390 ---- ---- ---- ---- .3730 +.0035 .3695 395 ---- ---- ---- ---- .3960 +.0040 .3920 400 ---- ---- ---- ---- .4195 +.0040 .4155 405 ---- ---- ---- ---- .4445 +.0045 .4400 410 ---- ---- ---- ---- .4700 +.0045 .4655 415 ---- ---- ---- ---- .4965 +.0045 .4920 420 ---- ---- ---- ---- .5240 +.0050 .5190 425 ---- ---- ---- ---- .5520 +.0045 .5475 430 ---- ---- ---- ---- .5815 +.0050 .5765 435 ---- ---- ---- ---- .6115 +.0055 .6060 440 ---- ---- ---- ---- .6420 +.0050 .6370 445 ---- ---- ---- ---- .6740 +.0055 .6685 450 ---- ---- ---- ---- .7065 +.0060 .7005 455 ---- ---- ---- ---- .7400 +.0060 .7340 460 ---- ---- ---- ---- .7740 +.0065 .7675 465 ---- ---- ---- ---- .8085 +.0060 .8025 470 ---- ---- ---- ---- .8440 +.0065 .8375 475 ---- ---- ---- ---- .8800 +.0065 .8735 480 ---- ---- ---- ---- .9170 +.0070 .9100 485 ---- ---- ---- ---- .9545 +.0070 .9475 490 ---- ---- ---- ---- .9925 +.0070 .9855 495 ---- ---- ---- ---- 1.0310 +.0070 1.0240 500 ---- ---- ---- ---- 1.0700 +.0070 1.0630 505 ---- ---- ---- ---- 1.1100 +.0075 1.1025 510 ---- ---- ---- ---- 1.1500 +.0075 1.1425 515 ---- ---- ---- ---- 1.1905 +.0080 1.1825 520 ---- ---- ---- ---- 1.2315 +.0080 1.2235 525 ---- ---- ---- ---- 1.2730 +.0080 1.2650 530 ---- ---- ---- ---- 1.3150 +.0080 1.3070 535 ---- ---- ---- ---- 1.3570 +.0080 1.3490 540 ---- ---- ---- ---- 1.4000 +.0085 1.3915 545 ---- ---- ---- ---- 1.4430 +.0085 1.4345 550 ---- ---- ---- ---- 1.4860 +.0085 1.4775 555 ---- ---- ---- ---- 1.5300 +.0090 1.5210 560 ---- ---- ---- ---- 1.5740 +.0090 1.5650 565 ---- ---- ---- ---- 1.6180 +.0090 1.6090 570 ---- ---- ---- ---- 1.6625 +.0090 1.6535 575 ---- ---- ---- ---- 1.7075 +.0095 1.6980 600 ---- ---- ---- ---- 1.9350 +.0095 1.9255 625 ---- ---- ---- ---- 2.1685 +.0105 2.1580 650 ---- ---- ---- ---- 2.4060 +.0105 2.3955 675 ---- ---- ---- ---- 2.6475 +.0110 2.6365 700 ---- ---- ---- ---- 2.8915 +.0110 2.8805 725 ---- ---- ---- ---- 3.1390 +.0115 3.1275 750 ---- ---- ---- ---- 3.3885 +.0115 3.3770 775 ---- ---- ---- ---- 3.6385 +.0115 3.6270 800 ---- ---- ---- ---- 3.8885 +.0115 3.8770 825 ---- ---- ---- ---- 4.1385 +.0115 4.1270 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 UNCH .0060 200 ---- ---- ---- ---- .0130 UNCH .0130 220 ---- ---- ---- ---- .0225 +.0005 .0220 225 ---- ---- ---- ---- .0255 +.0005 .0250 230 ---- ---- ---- ---- .0285 UNCH .0285 235 ---- ---- ---- ---- .0320 UNCH .0320 240 ---- ---- ---- ---- .0360 +.0005 .0355 245 ---- ---- ---- ---- .0405 +.0005 .0400 250 ---- ---- ---- ---- .0450 +.0005 .0445 255 ---- ---- ---- ---- .0500 +.0005 .0495 260 ---- ---- ---- ---- .0550 +.0005 .0545 265 ---- ---- ---- ---- .0610 +.0005 .0605 270 ---- ---- ---- ---- .0670 +.0005 .0665 275 ---- ---- ---- ---- .0735 +.0005 .0730 280 ---- ---- ---- ---- .0805 +.0005 .0800 285 ---- ---- ---- ---- .0880 +.0005 .0875 290 ---- ---- ---- ---- .0960 +.0010 .0950 295 ---- ---- ---- ---- .1045 +.0010 .1035 300 ---- ---- ---- ---- .1135 +.0010 .1125 305 ---- ---- ---- ---- .1235 +.0015 .1220 310 ---- ---- ---- ---- .1335 +.0015 .1320 315 ---- ---- ---- ---- .1445 +.0015 .1430 320 ---- ---- ---- ---- .1555 +.0015 .1540 325 ---- ---- ---- ---- .1680 +.0020 .1660 330 ---- ---- ---- ---- .1805 +.0020 .1785 335 ---- ---- ---- ---- .1940 +.0020 .1920 340 ---- ---- ---- ---- .2080 +.0020 .2060 345 ---- ---- ---- ---- .2230 +.0025 .2205 350 ---- ---- ---- ---- .2385 +.0025 .2360 355 ---- ---- ---- ---- .2550 +.0025 .2525 360 ---- ---- ---- ---- .2720 +.0025 .2695 365 ---- ---- ---- ---- .2900 +.0030 .2870 370 ---- ---- ---- ---- .3085 +.0030 .3055 375 ---- ---- ---- ---- .3280 +.0030 .3250 380 ---- ---- ---- ---- .3485 +.0030 .3455 385 ---- ---- ---- ---- .3700 +.0035 .3665 390 ---- ---- ---- ---- .3920 +.0035 .3885 395 ---- ---- ---- ---- .4150 +.0035 .4115 400 ---- ---- ---- ---- .4390 +.0040 .4350 405 ---- ---- ---- ---- .4640 +.0045 .4595 410 ---- ---- ---- ---- .4895 +.0045 .4850 415 ---- ---- ---- ---- .5160 +.0045 .5115 420 ---- ---- ---- ---- .5435 +.0050 .5385 425 ---- ---- ---- ---- .5715 +.0045 .5670 430 ---- ---- ---- ---- .6010 +.0050 .5960 435 ---- ---- ---- ---- .6305 +.0050 .6255 440 ---- ---- ---- ---- .6615 +.0055 .6560 445 ---- ---- ---- ---- .6930 +.0055 .6875 450 ---- ---- ---- ---- .7255 +.0060 .7195 455 ---- ---- ---- ---- .7585 +.0060 .7525 460 ---- ---- ---- ---- .7925 +.0060 .7865 465 ---- ---- ---- ---- .8270 +.0065 .8205 470 ---- ---- ---- ---- .8620 +.0060 .8560 475 ---- ---- ---- ---- .8980 +.0065 .8915 480 ---- ---- ---- ---- .9345 +.0065 .9280 485 ---- ---- ---- ---- .9720 +.0070 .9650 490 ---- ---- ---- ---- 1.0095 +.0070 1.0025 495 ---- ---- ---- ---- 1.0480 +.0075 1.0405 500 ---- ---- ---- ---- 1.0865 +.0070 1.0795 505 ---- ---- ---- ---- 1.1260 +.0075 1.1185 510 ---- ---- ---- ---- 1.1660 +.0080 1.1580 515 ---- ---- ---- ---- 1.2060 +.0075 1.1985 520 ---- ---- ---- ---- 1.2470 +.0080 1.2390 525 ---- ---- ---- ---- 1.2880 +.0080 1.2800 530 ---- ---- ---- ---- 1.3295 +.0080 1.3215 535 ---- ---- ---- ---- 1.3715 +.0085 1.3630 540 ---- ---- ---- ---- 1.4135 +.0080 1.4055 545 ---- ---- ---- ---- 1.4565 +.0085 1.4480 550 ---- ---- ---- ---- 1.4990 +.0085 1.4905 555 ---- ---- ---- ---- 1.5425 +.0085 1.5340 575 ---- ---- ---- ---- 1.7185 +.0090 1.7095 600 ---- ---- ---- ---- 1.9445 +.0095 1.9350 625 ---- ---- ---- ---- 2.1760 +.0100 2.1660 650 ---- ---- ---- ---- 2.4120 +.0105 2.4015 675 ---- ---- ---- ---- 2.6515 +.0105 2.6410 700 ---- ---- ---- ---- 2.8945 +.0110 2.8835 725 ---- ---- ---- ---- 3.1405 +.0115 3.1290 750 ---- ---- ---- ---- 3.3885 +.0115 3.3770 775 ---- ---- ---- ---- 3.6385 +.0115 3.6270 800 ---- ---- ---- ---- 3.8885 +.0115 3.8770 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 UNCH .0030 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0160 +.0005 .0155 225 ---- ---- ---- ---- .0300 +.0005 .0295 230 ---- ---- ---- ---- .0335 UNCH .0335 235 ---- ---- ---- ---- .0375 UNCH .0375 240 ---- ---- ---- ---- .0420 +.0005 .0415 245 ---- ---- ---- ---- .0465 +.0005 .0460 250 ---- ---- ---- ---- .0515 +.0005 .0510 255 ---- ---- ---- ---- .0570 +.0005 .0565 260 ---- ---- ---- ---- .0630 +.0010 .0620 265 ---- ---- ---- ---- .0690 +.0005 .0685 270 ---- ---- ---- ---- .0755 +.0005 .0750 275 ---- ---- ---- ---- .0825 +.0005 .0820 280 ---- ---- ---- ---- .0900 +.0005 .0895 285 ---- ---- ---- ---- .0980 +.0010 .0970 290 ---- ---- ---- ---- .1065 +.0010 .1055 295 ---- ---- ---- ---- .1155 +.0010 .1145 300 ---- ---- ---- ---- .1250 +.0010 .1240 305 ---- ---- ---- ---- .1350 +.0010 .1340 310 ---- ---- ---- ---- .1460 +.0015 .1445 315 ---- ---- ---- ---- .1570 +.0015 .1555 320 ---- ---- ---- ---- .1690 +.0015 .1675 325 ---- ---- ---- ---- .1815 +.0015 .1800 330 ---- ---- ---- ---- .1945 +.0015 .1930 335 ---- ---- ---- ---- .2085 +.0020 .2065 340 ---- ---- ---- ---- .2230 +.0020 .2210 345 ---- ---- ---- ---- .2380 +.0020 .2360 350 ---- ---- ---- ---- .2540 +.0020 .2520 355 ---- ---- ---- ---- .2710 +.0025 .2685 360 ---- ---- ---- ---- .2885 +.0030 .2855 365 ---- ---- ---- ---- .3065 +.0025 .3040 370 ---- ---- ---- ---- .3255 +.0025 .3230 375 ---- ---- ---- ---- .3455 +.0030 .3425 380 ---- ---- ---- ---- .3660 +.0030 .3630 385 ---- ---- ---- ---- .3880 +.0035 .3845 390 ---- ---- ---- ---- .4100 +.0035 .4065 395 ---- ---- ---- ---- .4335 +.0040 .4295 400 ---- ---- ---- ---- .4575 +.0040 .4535 405 ---- ---- ---- ---- .4825 +.0040 .4785 410 ---- ---- ---- ---- .5080 +.0040 .5040 415 ---- ---- ---- ---- .5350 +.0045 .5305 420 ---- ---- ---- ---- .5625 +.0045 .5580 425 ---- ---- ---- ---- .5905 +.0045 .5860 430 ---- ---- ---- ---- .6195 +.0045 .6150 435 ---- ---- ---- ---- .6495 +.0050 .6445 440 ---- ---- ---- ---- .6805 +.0050 .6755 445 ---- ---- ---- ---- .7120 +.0055 .7065 450 ---- ---- ---- ---- .7445 +.0055 .7390 455 ---- ---- ---- ---- .7775 +.0055 .7720 460 ---- ---- ---- ---- .8110 +.0055 .8055 465 ---- ---- ---- ---- .8455 +.0060 .8395 470 ---- ---- ---- ---- .8810 +.0065 .8745 475 ---- ---- ---- ---- .9165 +.0060 .9105 480 ---- ---- ---- ---- .9530 +.0065 .9465 485 ---- ---- ---- ---- .9900 +.0065 .9835 490 ---- ---- ---- ---- 1.0275 +.0065 1.0210 495 ---- ---- ---- ---- 1.0655 +.0065 1.0590 500 ---- ---- ---- ---- 1.1045 +.0070 1.0975 505 ---- ---- ---- ---- 1.1435 +.0070 1.1365 510 ---- ---- ---- ---- 1.1830 +.0070 1.1760 515 ---- ---- ---- ---- 1.2230 +.0070 1.2160 520 ---- ---- ---- ---- 1.2635 +.0075 1.2560 525 ---- ---- ---- ---- 1.3045 +.0075 1.2970 530 ---- ---- ---- ---- 1.3460 +.0080 1.3380 535 ---- ---- ---- ---- 1.3875 +.0080 1.3795 540 ---- ---- ---- ---- 1.4295 +.0080 1.4215 545 ---- ---- ---- ---- 1.4720 +.0080 1.4640 550 ---- ---- ---- ---- 1.5145 +.0080 1.5065 555 ---- ---- ---- ---- 1.5580 +.0085 1.5495 575 ---- ---- ---- ---- 1.7330 +.0090 1.7240 600 ---- ---- ---- ---- 1.9575 +.0090 1.9485 625 ---- ---- ---- ---- 2.1880 +.0095 2.1785 650 ---- ---- ---- ---- 2.4225 +.0095 2.4130 675 ---- ---- ---- ---- 2.6610 +.0100 2.6510 700 ---- ---- ---- ---- 2.9030 +.0105 2.8925 725 ---- ---- ---- ---- 3.1475 +.0105 3.1370 750 ---- ---- ---- ---- 3.3945 +.0105 3.3840 775 ---- ---- ---- ---- 3.6440 +.0110 3.6330 800 ---- ---- ---- ---- 3.8940 +.0110 3.8830 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0095 UNCH .0095 200 ---- ---- ---- ---- .0190 UNCH .0190 225 ---- ---- ---- ---- .0350 UNCH .0350 230 ---- ---- ---- ---- .0390 UNCH .0390 235 ---- ---- ---- ---- .0435 +.0005 .0430 240 ---- ---- ---- ---- .0485 +.0005 .0480 245 ---- ---- ---- ---- .0535 +.0005 .0530 250 ---- ---- ---- ---- .0590 +.0005 .0585 255 ---- ---- ---- ---- .0645 +.0005 .0640 260 ---- ---- ---- ---- .0710 +.0010 .0700 265 ---- ---- ---- ---- .0775 +.0005 .0770 270 ---- ---- ---- ---- .0845 +.0005 .0840 275 ---- ---- ---- ---- .0920 +.0010 .0910 280 ---- ---- ---- ---- .1000 +.0010 .0990 285 ---- ---- ---- ---- .1085 +.0010 .1075 290 ---- ---- ---- ---- .1175 +.0015 .1160 295 ---- ---- ---- ---- .1265 +.0010 .1255 300 ---- ---- ---- ---- .1365 +.0010 .1355 305 ---- ---- ---- ---- .1470 +.0010 .1460 310 ---- ---- ---- ---- .1580 +.0010 .1570 315 ---- ---- ---- ---- .1700 +.0015 .1685 320 ---- ---- ---- ---- .1820 +.0015 .1805 325 ---- ---- ---- ---- .1950 +.0020 .1930 330 ---- ---- ---- ---- .2085 +.0020 .2065 335 ---- ---- ---- ---- .2225 +.0020 .2205 340 ---- ---- ---- ---- .2375 +.0020 .2355 345 ---- ---- ---- ---- .2530 +.0020 .2510 350 ---- ---- ---- ---- .2695 +.0025 .2670 355 ---- ---- ---- ---- .2865 +.0025 .2840 360 ---- ---- ---- ---- .3040 +.0025 .3015 365 ---- ---- ---- ---- .3225 +.0025 .3200 370 ---- ---- ---- ---- .3420 +.0030 .3390 375 ---- ---- ---- ---- .3620 +.0030 .3590 380 ---- ---- ---- ---- .3830 +.0030 .3800 385 ---- ---- ---- ---- .4050 +.0035 .4015 390 ---- ---- ---- ---- .4275 +.0035 .4240 395 ---- ---- ---- ---- .4510 +.0040 .4470 400 ---- ---- ---- ---- .4750 +.0040 .4710 405 ---- ---- ---- ---- .5000 +.0040 .4960 410 ---- ---- ---- ---- .5260 +.0045 .5215 415 ---- ---- ---- ---- .5525 +.0045 .5480 420 ---- ---- ---- ---- .5800 +.0045 .5755 425 ---- ---- ---- ---- .6080 +.0045 .6035 430 ---- ---- ---- ---- .6370 +.0045 .6325 435 ---- ---- ---- ---- .6670 +.0050 .6620 440 ---- ---- ---- ---- .6975 +.0055 .6920 445 ---- ---- ---- ---- .7285 +.0055 .7230 450 ---- ---- ---- ---- .7605 +.0055 .7550 455 ---- ---- ---- ---- .7930 +.0055 .7875 460 ---- ---- ---- ---- .8265 +.0060 .8205 465 ---- ---- ---- ---- .8605 +.0060 .8545 470 ---- ---- ---- ---- .8950 +.0060 .8890 475 ---- ---- ---- ---- .9300 +.0060 .9240 480 ---- ---- ---- ---- .9660 +.0065 .9595 485 ---- ---- ---- ---- 1.0025 +.0065 .9960 490 ---- ---- ---- ---- 1.0395 +.0065 1.0330 495 ---- ---- ---- ---- 1.0770 +.0065 1.0705 500 ---- ---- ---- ---- 1.1155 +.0070 1.1085 505 ---- ---- ---- ---- 1.1540 +.0070 1.1470 510 ---- ---- ---- ---- 1.1930 +.0070 1.1860 515 ---- ---- ---- ---- 1.2325 +.0070 1.2255 520 ---- ---- ---- ---- 1.2730 +.0075 1.2655 525 ---- ---- ---- ---- 1.3135 +.0075 1.3060 550 ---- ---- ---- ---- 1.5220 +.0080 1.5140 575 ---- ---- ---- ---- 1.7395 +.0085 1.7310 600 ---- ---- ---- ---- 1.9640 +.0090 1.9550 625 ---- ---- ---- ---- 2.1940 +.0095 2.1845 650 ---- ---- ---- ---- 2.4285 +.0100 2.4185 675 ---- ---- ---- ---- 2.6665 +.0100 2.6565 700 ---- ---- ---- ---- 2.9075 +.0100 2.8975 725 ---- ---- ---- ---- 3.1510 +.0105 3.1405 750 ---- ---- ---- ---- 3.3970 +.0105 3.3865 775 ---- ---- ---- ---- 3.6445 +.0105 3.6340 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0050 UNCH .0050 175 ---- ---- ---- ---- .0115 UNCH .0115 200 ---- ---- ---- ---- .0230 UNCH .0230 225 ---- ---- ---- ---- .0410 +.0005 .0405 230 ---- ---- ---- ---- .0455 +.0005 .0450 235 ---- ---- ---- ---- .0505 +.0005 .0500 240 ---- ---- ---- ---- .0555 +.0005 .0550 245 ---- ---- ---- ---- .0610 +.0005 .0605 250 ---- ---- ---- ---- .0670 +.0005 .0665 255 ---- ---- ---- ---- .0735 +.0010 .0725 260 ---- ---- ---- ---- .0800 +.0005 .0795 265 ---- ---- ---- ---- .0870 +.0005 .0865 270 ---- ---- ---- ---- .0945 +.0005 .0940 275 ---- ---- ---- ---- .1025 +.0005 .1020 280 ---- ---- ---- ---- .1110 +.0010 .1100 285 ---- ---- ---- ---- .1200 +.0010 .1190 290 ---- ---- ---- ---- .1295 +.0010 .1285 295 ---- ---- ---- ---- .1395 +.0015 .1380 300 ---- ---- ---- ---- .1495 +.0010 .1485 305 ---- ---- ---- ---- .1605 +.0010 .1595 310 ---- ---- ---- ---- .1720 +.0010 .1710 315 ---- ---- ---- ---- .1845 +.0020 .1825 320 ---- ---- ---- ---- .1970 +.0015 .1955 325 ---- ---- ---- ---- .2105 +.0020 .2085 330 ---- ---- ---- ---- .2240 +.0015 .2225 335 ---- ---- ---- ---- .2390 +.0020 .2370 340 ---- ---- ---- ---- .2540 +.0020 .2520 345 ---- ---- ---- ---- .2700 +.0020 .2680 350 ---- ---- ---- ---- .2865 +.0020 .2845 355 ---- ---- ---- ---- .3040 +.0025 .3015 360 ---- ---- ---- ---- .3220 +.0025 .3195 365 ---- ---- ---- ---- .3410 +.0025 .3385 370 ---- ---- ---- ---- .3605 +.0025 .3580 375 ---- ---- ---- ---- .3810 +.0030 .3780 380 ---- ---- ---- ---- .4020 +.0030 .3990 385 ---- ---- ---- ---- .4240 +.0030 .4210 390 ---- ---- ---- ---- .4470 +.0035 .4435 395 ---- ---- ---- ---- .4705 +.0035 .4670 400 ---- ---- ---- ---- .4950 +.0040 .4910 405 ---- ---- ---- ---- .5200 +.0040 .5160 410 ---- ---- ---- ---- .5460 +.0040 .5420 415 ---- ---- ---- ---- .5730 +.0045 .5685 420 ---- ---- ---- ---- .6005 +.0045 .5960 425 ---- ---- ---- ---- .6285 +.0045 .6240 430 ---- ---- ---- ---- .6575 +.0045 .6530 435 ---- ---- ---- ---- .6870 +.0045 .6825 440 ---- ---- ---- ---- .7175 +.0045 .7130 445 ---- ---- ---- ---- .7490 +.0050 .7440 450 ---- ---- ---- ---- .7810 +.0055 .7755 455 ---- ---- ---- ---- .8135 +.0055 .8080 460 ---- ---- ---- ---- .8465 +.0055 .8410 465 ---- ---- ---- ---- .8805 +.0055 .8750 470 ---- ---- ---- ---- .9150 +.0060 .9090 475 ---- ---- ---- ---- .9500 +.0060 .9440 480 ---- ---- ---- ---- .9860 +.0065 .9795 485 ---- ---- ---- ---- 1.0220 +.0060 1.0160 490 ---- ---- ---- ---- 1.0590 +.0065 1.0525 495 ---- ---- ---- ---- 1.0965 +.0065 1.0900 500 ---- ---- ---- ---- 1.1345 +.0070 1.1275 505 ---- ---- ---- ---- 1.1730 +.0070 1.1660 510 ---- ---- ---- ---- 1.2120 +.0070 1.2050 515 ---- ---- ---- ---- 1.2510 +.0070 1.2440 520 ---- ---- ---- ---- 1.2910 +.0070 1.2840 525 ---- ---- ---- ---- 1.3315 +.0075 1.3240 550 ---- ---- ---- ---- 1.5390 +.0080 1.5310 575 ---- ---- ---- ---- 1.7550 +.0080 1.7470 600 ---- ---- ---- ---- 1.9785 +.0085 1.9700 625 ---- ---- ---- ---- 2.2075 +.0090 2.1985 650 ---- ---- ---- ---- 2.4405 +.0090 2.4315 675 ---- ---- ---- ---- 2.6775 +.0095 2.6680 700 ---- ---- ---- ---- 2.9175 +.0095 2.9080 725 ---- ---- ---- ---- 3.1600 +.0100 3.1500 750 ---- ---- ---- ---- 3.4050 +.0105 3.3945 775 ---- ---- ---- ---- 3.6515 +.0105 3.6410 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0140 +.0005 .0135 200 ---- ---- ---- ---- .0265 UNCH .0265 225 ---- ---- ---- ---- .0460 +.0005 .0455 230 ---- ---- ---- ---- .0510 +.0005 .0505 235 ---- ---- ---- ---- .0560 +.0005 .0555 240 ---- ---- ---- ---- .0615 +.0005 .0610 245 ---- ---- ---- ---- .0675 +.0005 .0670 250 ---- ---- ---- ---- .0735 +.0005 .0730 255 ---- ---- ---- ---- .0805 +.0010 .0795 260 ---- ---- ---- ---- .0875 +.0010 .0865 265 ---- ---- ---- ---- .0950 +.0010 .0940 270 ---- ---- ---- ---- .1030 +.0010 .1020 275 ---- ---- ---- ---- .1110 +.0010 .1100 280 ---- ---- ---- ---- .1200 +.0010 .1190 285 ---- ---- ---- ---- .1290 +.0010 .1280 290 ---- ---- ---- ---- .1390 +.0010 .1380 295 ---- ---- ---- ---- .1490 +.0010 .1480 300 ---- ---- ---- ---- .1600 +.0015 .1585 305 ---- ---- ---- ---- .1710 +.0010 .1700 310 ---- ---- ---- ---- .1830 +.0015 .1815 315 ---- ---- ---- ---- .1955 +.0015 .1940 320 ---- ---- ---- ---- .2085 +.0015 .2070 325 ---- ---- ---- ---- .2220 +.0015 .2205 330 ---- ---- ---- ---- .2365 +.0020 .2345 335 ---- ---- ---- ---- .2510 +.0020 .2490 340 ---- ---- ---- ---- .2665 +.0020 .2645 345 ---- ---- ---- ---- .2830 +.0025 .2805 350 ---- ---- ---- ---- .2995 +.0020 .2975 355 ---- ---- ---- ---- .3175 +.0025 .3150 360 ---- ---- ---- ---- .3355 +.0025 .3330 365 ---- ---- ---- ---- .3545 +.0025 .3520 370 ---- ---- ---- ---- .3745 +.0030 .3715 375 ---- ---- ---- ---- .3950 +.0030 .3920 380 ---- ---- ---- ---- .4165 +.0035 .4130 385 ---- ---- ---- ---- .4385 +.0035 .4350 390 ---- ---- ---- ---- .4615 +.0035 .4580 395 ---- ---- ---- ---- .4850 +.0035 .4815 400 ---- ---- ---- ---- .5095 +.0040 .5055 405 ---- ---- ---- ---- .5345 +.0035 .5310 410 ---- ---- ---- ---- .5605 +.0040 .5565 415 ---- ---- ---- ---- .5875 +.0045 .5830 420 ---- ---- ---- ---- .6150 +.0045 .6105 425 ---- ---- ---- ---- .6430 +.0045 .6385 430 ---- ---- ---- ---- .6720 +.0045 .6675 435 ---- ---- ---- ---- .7020 +.0050 .6970 440 ---- ---- ---- ---- .7320 +.0050 .7270 445 ---- ---- ---- ---- .7635 +.0055 .7580 450 ---- ---- ---- ---- .7950 +.0050 .7900 455 ---- ---- ---- ---- .8275 +.0055 .8220 460 ---- ---- ---- ---- .8605 +.0055 .8550 465 ---- ---- ---- ---- .8945 +.0060 .8885 470 ---- ---- ---- ---- .9290 +.0060 .9230 475 ---- ---- ---- ---- .9640 +.0060 .9580 480 ---- ---- ---- ---- .9995 +.0065 .9930 485 ---- ---- ---- ---- 1.0355 +.0060 1.0295 490 ---- ---- ---- ---- 1.0720 +.0060 1.0660 495 ---- ---- ---- ---- 1.1095 +.0065 1.1030 500 ---- ---- ---- ---- 1.1470 +.0065 1.1405 505 ---- ---- ---- ---- 1.1855 +.0070 1.1785 510 ---- ---- ---- ---- 1.2240 +.0065 1.2175 515 ---- ---- ---- ---- 1.2635 +.0070 1.2565 520 ---- ---- ---- ---- 1.3030 +.0070 1.2960 525 ---- ---- ---- ---- 1.3430 +.0070 1.3360 550 ---- ---- ---- ---- 1.5500 +.0080 1.5420 575 ---- ---- ---- ---- 1.7650 +.0085 1.7565 600 ---- ---- ---- ---- 1.9870 +.0085 1.9785 625 ---- ---- ---- ---- 2.2150 +.0090 2.2060 650 ---- ---- ---- ---- 2.4470 +.0090 2.4380 675 ---- ---- ---- ---- 2.6830 +.0095 2.6735 700 ---- ---- ---- ---- 2.9220 +.0095 2.9125 725 ---- ---- ---- ---- 3.1640 +.0100 3.1540 750 ---- ---- ---- ---- 3.4075 +.0100 3.3975 775 ---- ---- ---- ---- 3.6535 +.0105 3.6430 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0075 UNCH .0075 175 ---- ---- ---- ---- .0165 +.0005 .0160 200 ---- ---- ---- ---- .0305 UNCH .0305 225 ---- ---- ---- ---- .0515 UNCH .0515 230 ---- ---- ---- ---- .0570 +.0005 .0565 235 ---- ---- ---- ---- .0625 +.0005 .0620 240 ---- ---- ---- ---- .0685 +.0005 .0680 245 ---- ---- ---- ---- .0745 +.0005 .0740 250 ---- ---- ---- ---- .0815 +.0005 .0810 255 ---- ---- ---- ---- .0885 +.0005 .0880 260 ---- ---- ---- ---- .0960 +.0010 .0950 265 ---- ---- ---- ---- .1040 +.0010 .1030 270 ---- ---- ---- ---- .1120 +.0005 .1115 275 ---- ---- ---- ---- .1210 +.0010 .1200 280 ---- ---- ---- ---- .1300 +.0010 .1290 285 ---- ---- ---- ---- .1395 +.0010 .1385 290 ---- ---- ---- ---- .1500 +.0015 .1485 295 ---- ---- ---- ---- .1605 +.0010 .1595 300 ---- ---- ---- ---- .1715 +.0010 .1705 305 ---- ---- ---- ---- .1830 +.0010 .1820 310 ---- ---- ---- ---- .1955 +.0015 .1940 315 ---- ---- ---- ---- .2080 +.0015 .2065 320 ---- ---- ---- ---- .2215 +.0015 .2200 325 ---- ---- ---- ---- .2355 +.0015 .2340 330 ---- ---- ---- ---- .2500 +.0015 .2485 335 ---- ---- ---- ---- .2650 +.0015 .2635 340 ---- ---- ---- ---- .2810 +.0020 .2790 345 ---- ---- ---- ---- .2975 +.0020 .2955 350 ---- ---- ---- ---- .3145 +.0020 .3125 355 ---- ---- ---- ---- .3325 +.0025 .3300 360 ---- ---- ---- ---- .3510 +.0025 .3485 365 ---- ---- ---- ---- .3705 +.0025 .3680 370 ---- ---- ---- ---- .3905 +.0030 .3875 375 ---- ---- ---- ---- .4110 +.0025 .4085 380 ---- ---- ---- ---- .4325 +.0025 .4300 385 ---- ---- ---- ---- .4550 +.0030 .4520 390 ---- ---- ---- ---- .4780 +.0030 .4750 395 ---- ---- ---- ---- .5020 +.0035 .4985 400 ---- ---- ---- ---- .5265 +.0035 .5230 405 ---- ---- ---- ---- .5520 +.0040 .5480 410 ---- ---- ---- ---- .5780 +.0040 .5740 415 ---- ---- ---- ---- .6045 +.0035 .6010 420 ---- ---- ---- ---- .6320 +.0035 .6285 425 ---- ---- ---- ---- .6605 +.0040 .6565 430 ---- ---- ---- ---- .6895 +.0040 .6855 435 ---- ---- ---- ---- .7190 +.0040 .7150 440 ---- ---- ---- ---- .7495 +.0045 .7450 445 ---- ---- ---- ---- .7805 +.0045 .7760 450 ---- ---- ---- ---- .8125 +.0050 .8075 455 ---- ---- ---- ---- .8450 +.0050 .8400 460 ---- ---- ---- ---- .8780 +.0050 .8730 465 ---- ---- ---- ---- .9115 +.0050 .9065 470 ---- ---- ---- ---- .9460 +.0055 .9405 475 ---- ---- ---- ---- .9810 +.0055 .9755 480 ---- ---- ---- ---- 1.0165 +.0055 1.0110 485 ---- ---- ---- ---- 1.0525 +.0055 1.0470 490 ---- ---- ---- ---- 1.0890 +.0055 1.0835 495 ---- ---- ---- ---- 1.1260 +.0055 1.1205 500 ---- ---- ---- ---- 1.1640 +.0060 1.1580 505 ---- ---- ---- ---- 1.2020 +.0060 1.1960 510 ---- ---- ---- ---- 1.2405 +.0060 1.2345 515 ---- ---- ---- ---- 1.2795 +.0060 1.2735 520 ---- ---- ---- ---- 1.3190 +.0065 1.3125 525 ---- ---- ---- ---- 1.3590 +.0065 1.3525 550 ---- ---- ---- ---- 1.5650 +.0070 1.5580 575 ---- ---- ---- ---- 1.7790 +.0075 1.7715 600 ---- ---- ---- ---- 2.0005 +.0080 1.9925 625 ---- ---- ---- ---- 2.2275 +.0085 2.2190 650 ---- ---- ---- ---- 2.4585 +.0080 2.4505 675 ---- ---- ---- ---- 2.6940 +.0090 2.6850 700 ---- ---- ---- ---- 2.9320 +.0090 2.9230 725 ---- ---- ---- ---- 3.1725 +.0090 3.1635 750 ---- ---- ---- ---- 3.4155 +.0090 3.4065 775 ---- ---- ---- ---- 3.6605 +.0095 3.6510 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 UNCH .0090 175 ---- ---- ---- ---- .0190 UNCH .0190 200 ---- ---- ---- ---- .0350 +.0005 .0345 225 ---- ---- ---- ---- .0580 +.0005 .0575 230 ---- ---- ---- ---- .0635 +.0005 .0630 235 ---- ---- ---- ---- .0695 +.0005 .0690 240 ---- ---- ---- ---- .0755 +.0005 .0750 245 ---- ---- ---- ---- .0825 +.0005 .0820 250 ---- ---- ---- ---- .0895 +.0005 .0890 255 ---- ---- ---- ---- .0970 +.0010 .0960 260 ---- ---- ---- ---- .1045 +.0005 .1040 265 ---- ---- ---- ---- .1130 +.0010 .1120 270 ---- ---- ---- ---- .1215 +.0005 .1210 275 ---- ---- ---- ---- .1310 +.0010 .1300 280 ---- ---- ---- ---- .1405 +.0010 .1395 285 ---- ---- ---- ---- .1505 +.0010 .1495 290 ---- ---- ---- ---- .1610 +.0015 .1595 295 ---- ---- ---- ---- .1720 +.0015 .1705 300 ---- ---- ---- ---- .1835 +.0015 .1820 305 ---- ---- ---- ---- .1955 +.0015 .1940 310 ---- ---- ---- ---- .2080 +.0015 .2065 315 ---- ---- ---- ---- .2210 +.0015 .2195 320 ---- ---- ---- ---- .2345 +.0015 .2330 325 ---- ---- ---- ---- .2490 +.0020 .2470 330 ---- ---- ---- ---- .2635 +.0015 .2620 335 ---- ---- ---- ---- .2790 +.0020 .2770 340 ---- ---- ---- ---- .2950 +.0020 .2930 345 ---- ---- ---- ---- .3120 +.0025 .3095 350 ---- ---- ---- ---- .3295 +.0025 .3270 355 ---- ---- ---- ---- .3475 +.0025 .3450 360 ---- ---- ---- ---- .3660 +.0025 .3635 365 ---- ---- ---- ---- .3855 +.0025 .3830 370 ---- ---- ---- ---- .4060 +.0030 .4030 375 ---- ---- ---- ---- .4265 +.0025 .4240 380 ---- ---- ---- ---- .4485 +.0030 .4455 385 ---- ---- ---- ---- .4710 +.0035 .4675 390 ---- ---- ---- ---- .4940 +.0035 .4905 395 ---- ---- ---- ---- .5180 +.0035 .5145 400 ---- ---- ---- ---- .5425 +.0035 .5390 405 ---- ---- ---- ---- .5680 +.0040 .5640 410 ---- ---- ---- ---- .5940 +.0040 .5900 415 ---- ---- ---- ---- .6210 +.0040 .6170 420 ---- ---- ---- ---- .6485 +.0040 .6445 425 ---- ---- ---- ---- .6765 +.0040 .6725 430 ---- ---- ---- ---- .7055 +.0040 .7015 435 ---- ---- ---- ---- .7355 +.0045 .7310 440 ---- ---- ---- ---- .7655 +.0045 .7610 445 ---- ---- ---- ---- .7965 +.0045 .7920 450 ---- ---- ---- ---- .8285 +.0050 .8235 455 ---- ---- ---- ---- .8605 +.0045 .8560 460 ---- ---- ---- ---- .8935 +.0050 .8885 465 ---- ---- ---- ---- .9270 +.0050 .9220 470 ---- ---- ---- ---- .9615 +.0055 .9560 475 ---- ---- ---- ---- .9960 +.0050 .9910 480 ---- ---- ---- ---- 1.0315 +.0055 1.0260 485 ---- ---- ---- ---- 1.0675 +.0060 1.0615 490 ---- ---- ---- ---- 1.1040 +.0060 1.0980 495 ---- ---- ---- ---- 1.1410 +.0060 1.1350 500 ---- ---- ---- ---- 1.1785 +.0065 1.1720 505 ---- ---- ---- ---- 1.2160 +.0060 1.2100 510 ---- ---- ---- ---- 1.2545 +.0060 1.2485 515 ---- ---- ---- ---- 1.2935 +.0065 1.2870 520 ---- ---- ---- ---- 1.3330 +.0065 1.3265 525 ---- ---- ---- ---- 1.3725 +.0065 1.3660 550 ---- ---- ---- ---- 1.5775 +.0075 1.5700 575 ---- ---- ---- ---- 1.7905 +.0075 1.7830 600 ---- ---- ---- ---- 2.0105 +.0075 2.0030 625 ---- ---- ---- ---- 2.2365 +.0080 2.2285 650 ---- ---- ---- ---- 2.4670 +.0085 2.4585 675 ---- ---- ---- ---- 2.7010 +.0085 2.6925 700 ---- ---- ---- ---- 2.9380 +.0085 2.9295 725 ---- ---- ---- ---- 3.1780 +.0090 3.1690 750 ---- ---- ---- ---- 3.4200 +.0095 3.4105 775 ---- ---- ---- ---- 3.6635 +.0090 3.6545 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0110 +.0005 .0105 175 ---- ---- ---- ---- .0220 +.0005 .0215 200 ---- ---- ---- ---- .0390 +.0005 .0385 225 ---- ---- ---- ---- .0635 +.0005 .0630 250 ---- ---- ---- ---- .0970 +.0010 .0960 260 ---- ---- ---- ---- .1130 +.0010 .1120 265 ---- ---- ---- ---- .1215 +.0010 .1205 270 ---- ---- ---- ---- .1305 +.0010 .1295 275 ---- ---- ---- ---- .1400 +.0010 .1390 280 ---- ---- ---- ---- .1495 +.0010 .1485 285 ---- ---- ---- ---- .1600 +.0010 .1590 290 ---- ---- ---- ---- .1710 +.0015 .1695 295 ---- ---- ---- ---- .1820 +.0010 .1810 300 ---- ---- ---- ---- .1940 +.0015 .1925 305 ---- ---- ---- ---- .2065 +.0015 .2050 310 ---- ---- ---- ---- .2190 +.0015 .2175 315 ---- ---- ---- ---- .2325 +.0015 .2310 320 ---- ---- ---- ---- .2465 +.0015 .2450 325 ---- ---- ---- ---- .2610 +.0020 .2590 330 ---- ---- ---- ---- .2760 +.0020 .2740 335 ---- ---- ---- ---- .2920 +.0020 .2900 340 ---- ---- ---- ---- .3080 +.0020 .3060 345 ---- ---- ---- ---- .3250 +.0020 .3230 350 ---- ---- ---- ---- .3425 +.0020 .3405 355 ---- ---- ---- ---- .3610 +.0025 .3585 360 ---- ---- ---- ---- .3800 +.0025 .3775 365 ---- ---- ---- ---- .3995 +.0025 .3970 370 ---- ---- ---- ---- .4200 +.0030 .4170 375 ---- ---- ---- ---- .4410 +.0030 .4380 380 ---- ---- ---- ---- .4630 +.0030 .4600 385 ---- ---- ---- ---- .4855 +.0030 .4825 390 ---- ---- ---- ---- .5085 +.0030 .5055 395 ---- ---- ---- ---- .5325 +.0030 .5295 400 ---- ---- ---- ---- .5575 +.0035 .5540 405 ---- ---- ---- ---- .5830 +.0035 .5795 410 ---- ---- ---- ---- .6090 +.0035 .6055 415 ---- ---- ---- ---- .6360 +.0040 .6320 420 ---- ---- ---- ---- .6635 +.0040 .6595 425 ---- ---- ---- ---- .6920 +.0040 .6880 430 ---- ---- ---- ---- .7210 +.0045 .7165 435 ---- ---- ---- ---- .7505 +.0045 .7460 440 ---- ---- ---- ---- .7810 +.0045 .7765 445 ---- ---- ---- ---- .8120 +.0045 .8075 450 ---- ---- ---- ---- .8435 +.0045 .8390 455 ---- ---- ---- ---- .8760 +.0050 .8710 460 ---- ---- ---- ---- .9090 +.0050 .9040 465 ---- ---- ---- ---- .9425 +.0055 .9370 470 ---- ---- ---- ---- .9765 +.0055 .9710 475 ---- ---- ---- ---- 1.0110 +.0050 1.0060 480 ---- ---- ---- ---- 1.0465 +.0055 1.0410 485 ---- ---- ---- ---- 1.0825 +.0060 1.0765 490 ---- ---- ---- ---- 1.1185 +.0055 1.1130 495 ---- ---- ---- ---- 1.1555 +.0060 1.1495 500 ---- ---- ---- ---- 1.1930 +.0060 1.1870 505 ---- ---- ---- ---- 1.2305 +.0060 1.2245 510 ---- ---- ---- ---- 1.2690 +.0065 1.2625 515 ---- ---- ---- ---- 1.3075 +.0060 1.3015 520 ---- ---- ---- ---- 1.3470 +.0065 1.3405 525 ---- ---- ---- ---- 1.3865 +.0065 1.3800 550 ---- ---- ---- ---- 1.5905 +.0070 1.5835 575 ---- ---- ---- ---- 1.8030 +.0075 1.7955 600 ---- ---- ---- ---- 2.0225 +.0080 2.0145 625 ---- ---- ---- ---- 2.2475 +.0080 2.2395 650 ---- ---- ---- ---- 2.4770 +.0080 2.4690 675 ---- ---- ---- ---- 2.7105 +.0085 2.7020 700 ---- ---- ---- ---- 2.9470 +.0090 2.9380 725 ---- ---- ---- ---- 3.1860 +.0090 3.1770 750 ---- ---- ---- ---- 3.4270 +.0090 3.4180 775 ---- ---- ---- ---- 3.6705 +.0095 3.6610 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0145 +.0005 .0140 200 ---- ---- ---- ---- .0290 UNCH .0290 225 ---- ---- ---- ---- .0525 +.0005 .0520 250 ---- ---- ---- ---- .0865 +.0005 .0860 275 ---- ---- ---- ---- .1325 +.0010 .1315 280 ---- ---- ---- ---- .1435 +.0010 .1425 285 ---- ---- ---- ---- .1545 +.0010 .1535 290 ---- ---- ---- ---- .1665 +.0010 .1655 295 ---- ---- ---- ---- .1790 +.0015 .1775 300 ---- ---- ---- ---- .1920 +.0015 .1905 305 ---- ---- ---- ---- .2055 +.0015 .2040 310 ---- ---- ---- ---- .2195 +.0015 .2180 315 ---- ---- ---- ---- .2345 +.0020 .2325 320 ---- ---- ---- ---- .2495 +.0015 .2480 325 ---- ---- ---- ---- .2655 +.0020 .2635 330 ---- ---- ---- ---- .2820 +.0020 .2800 335 ---- ---- ---- ---- .2990 +.0020 .2970 340 ---- ---- ---- ---- .3165 +.0020 .3145 345 ---- ---- ---- ---- .3345 +.0020 .3325 350 ---- ---- ---- ---- .3535 +.0025 .3510 355 ---- ---- ---- ---- .3730 +.0025 .3705 360 ---- ---- ---- ---- .3930 +.0030 .3900 365 ---- ---- ---- ---- .4135 +.0030 .4105 370 ---- ---- ---- ---- .4345 +.0030 .4315 375 ---- ---- ---- ---- .4560 +.0030 .4530 380 ---- ---- ---- ---- .4785 +.0030 .4755 385 ---- ---- ---- ---- .5015 +.0035 .4980 390 ---- ---- ---- ---- .5250 +.0035 .5215 395 ---- ---- ---- ---- .5490 +.0035 .5455 400 ---- ---- ---- ---- .5740 +.0040 .5700 405 ---- ---- ---- ---- .5990 +.0035 .5955 410 ---- ---- ---- ---- .6255 +.0040 .6215 415 ---- ---- ---- ---- .6520 +.0040 .6480 420 ---- ---- ---- ---- .6795 +.0040 .6755 425 ---- ---- ---- ---- .7075 +.0045 .7030 430 ---- ---- ---- ---- .7360 +.0040 .7320 435 ---- ---- ---- ---- .7655 +.0045 .7610 440 ---- ---- ---- ---- .7955 +.0045 .7910 445 ---- ---- ---- ---- .8265 +.0050 .8215 450 ---- ---- ---- ---- .8580 +.0050 .8530 455 ---- ---- ---- ---- .8900 +.0050 .8850 460 ---- ---- ---- ---- .9225 +.0050 .9175 465 ---- ---- ---- ---- .9560 +.0055 .9505 470 ---- ---- ---- ---- .9895 +.0050 .9845 475 ---- ---- ---- ---- 1.0240 +.0055 1.0185 480 ---- ---- ---- ---- 1.0590 +.0055 1.0535 485 ---- ---- ---- ---- 1.0945 +.0055 1.0890 490 ---- ---- ---- ---- 1.1310 +.0060 1.1250 495 ---- ---- ---- ---- 1.1675 +.0060 1.1615 500 ---- ---- ---- ---- 1.2045 +.0060 1.1985 505 ---- ---- ---- ---- 1.2425 +.0065 1.2360 510 ---- ---- ---- ---- 1.2805 +.0065 1.2740 515 ---- ---- ---- ---- 1.3190 +.0065 1.3125 520 ---- ---- ---- ---- 1.3580 +.0065 1.3515 525 ---- ---- ---- ---- 1.3975 +.0065 1.3910 550 ---- ---- ---- ---- 1.6005 +.0070 1.5935 575 ---- ---- ---- ---- 1.8125 +.0075 1.8050 600 ---- ---- ---- ---- 2.0315 +.0080 2.0235 625 ---- ---- ---- ---- 2.2560 +.0080 2.2480 650 ---- ---- ---- ---- 2.4855 +.0085 2.4770 675 ---- ---- ---- ---- 2.7180 +.0085 2.7095 700 ---- ---- ---- ---- 2.9540 +.0090 2.9450 725 ---- ---- ---- ---- 3.1925 +.0090 3.1835 750 ---- ---- ---- ---- 3.4330 +.0095 3.4235 775 ---- ---- ---- ---- 3.6755 +.0095 3.6660 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0150 +.0005 .0145 200 ---- ---- ---- ---- .0300 UNCH .0300 225 ---- ---- ---- ---- .0545 +.0005 .0540 250 ---- ---- ---- ---- .0895 +.0010 .0885 275 ---- ---- ---- ---- .1365 +.0010 .1355 300 ---- ---- ---- ---- .1975 +.0015 .1960 310 ---- ---- ---- ---- .2255 ---- ---- 315 ---- ---- ---- ---- .2405 ---- ---- 320 ---- ---- ---- ---- .2560 +.0015 .2545 325 ---- ---- ---- ---- .2725 +.0020 .2705 330 ---- ---- ---- ---- .2890 +.0020 .2870 335 ---- ---- ---- ---- .3065 +.0025 .3040 340 ---- ---- ---- ---- .3240 +.0020 .3220 345 ---- ---- ---- ---- .3425 +.0020 .3405 350 ---- ---- ---- ---- .3620 +.0025 .3595 355 ---- ---- ---- ---- .3815 +.0025 .3790 360 ---- ---- ---- ---- .4015 +.0025 .3990 365 ---- ---- ---- ---- .4225 +.0025 .4200 370 ---- ---- ---- ---- .4440 +.0030 .4410 375 ---- ---- ---- ---- .4660 +.0030 .4630 380 ---- ---- ---- ---- .4885 +.0030 .4855 385 ---- ---- ---- ---- .5115 +.0030 .5085 390 ---- ---- ---- ---- .5355 +.0035 .5320 395 ---- ---- ---- ---- .5600 +.0035 .5565 400 ---- ---- ---- ---- .5850 +.0035 .5815 405 ---- ---- ---- ---- .6105 +.0035 .6070 410 ---- ---- ---- ---- .6370 +.0040 .6330 415 ---- ---- ---- ---- .6640 +.0040 .6600 420 ---- ---- ---- ---- .6915 +.0040 .6875 425 ---- ---- ---- ---- .7200 +.0045 .7155 430 ---- ---- ---- ---- .7490 +.0045 .7445 435 ---- ---- ---- ---- .7785 +.0045 .7740 440 ---- ---- ---- ---- .8090 +.0045 .8045 445 ---- ---- ---- ---- .8400 +.0045 .8355 450 ---- ---- ---- ---- .8720 +.0050 .8670 455 ---- ---- ---- ---- .9040 +.0050 .8990 460 ---- ---- ---- ---- .9370 +.0050 .9320 465 ---- ---- ---- ---- .9705 +.0050 .9655 470 ---- ---- ---- ---- 1.0050 +.0055 .9995 475 ---- ---- ---- ---- 1.0395 +.0055 1.0340 480 ---- ---- ---- ---- 1.0750 +.0060 1.0690 485 ---- ---- ---- ---- 1.1105 +.0055 1.1050 490 ---- ---- ---- ---- 1.1470 +.0060 1.1410 495 ---- ---- ---- ---- 1.1835 +.0060 1.1775 500 ---- ---- ---- ---- 1.2210 +.0060 1.2150 505 ---- ---- ---- ---- 1.2585 +.0060 1.2525 510 ---- ---- ---- ---- 1.2965 +.0060 1.2905 515 ---- ---- ---- ---- 1.3350 +.0060 1.3290 520 ---- ---- ---- ---- 1.3740 +.0065 1.3675 525 ---- ---- ---- ---- 1.4135 +.0065 1.4070 550 ---- ---- ---- ---- 1.6150 +.0070 1.6080 575 ---- ---- ---- ---- 1.8240 +.0075 1.8165 600 ---- ---- ---- ---- 2.0385 +.0080 2.0305 625 ---- ---- ---- ---- 2.2575 +.0080 2.2495 650 ---- ---- ---- ---- 2.4810 +.0085 2.4725 675 ---- ---- ---- ---- 2.7090 +.0090 2.7000 700 ---- ---- ---- ---- 2.9410 +.0090 2.9320 725 ---- ---- ---- ---- 3.1775 +.0095 3.1680 750 ---- ---- ---- ---- 3.4175 +.0095 3.4080 775 ---- ---- ---- ---- 3.6610 +.0095 3.6515 TOTAL EST.VOL VOLUME OPEN INT TOTAL 594 6695 40431 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 95.00 +7.00 88.00 50 73000 ---- ---- ---- ---- 65.00 +6.50 58.50 10 80000 ---- ---- ---- ---- 10.50 +2.00 8.50 75 85000 ---- ---- ---- ---- .50 UNCH .50 150 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 +.25 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 120.25 +12.00 108.25 50 73000 ---- ---- ---- ---- 93.50 +11.00 82.50 10 80000 ---- ---- ---- ---- 40.50 +7.75 32.75 75 85000 ---- ---- ---- ---- 18.00 +3.50 14.50 150 90000 ---- ---- ---- ---- 8.00 +1.50 6.50 75 92000 ---- ---- ---- ---- 5.75 +1.25 4.50 125 95000 ---- ---- ---- ---- 3.25 +.50 2.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 98.50 +10.25 88.25 10 81000 ---- ---- ---- ---- 44.75 +6.50 38.25 25 85000 ---- ---- ---- ---- 28.50 +3.75 24.75 75 90000 ---- ---- ---- ---- 17.00 +2.25 14.75 25 95000 ---- ---- ---- ---- 10.00 +1.50 8.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 91.50 +8.50 83.00 10 81000 ---- ---- ---- ---- 44.00 +4.25 39.75 25 85000 ---- ---- ---- ---- 31.75 +3.00 28.75 75 90000 ---- ---- ---- ---- 21.25 +2.00 19.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 47.75 +2.00 45.75 25 85000 ---- ---- ---- ---- 36.50 +1.75 34.75 75 90000 ---- ---- ---- ---- 26.00 +1.00 25.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 30.50 +3.50 27.00 225 90000 ---- ---- ---- ---- 17.75 +2.25 15.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 31.75 +3.50 28.25 225 90000 ---- ---- ---- ---- 19.25 +2.25 17.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 32.00 -.25 32.25 225 90000 ---- ---- ---- ---- 17.00 UNCH 17.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 42.25 -.25 42.50 50 50 90000 ---- ---- ---- ---- 28.25 UNCH 28.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 41.75 -4.25 46.00 50 50 90000 ---- ---- ---- ---- 28.50 -3.00 31.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 45.25 +1.75 43.50 50 50 90000 ---- ---- ---- ---- 31.75 +1.50 30.25 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2990 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .50 -.75 1.25 50 75000 ---- ---- ---- ---- 1.00 -1.25 2.25 100 76000 ---- ---- ---- ---- 2.25 -1.75 4.00 25 77500 ---- ---- ---- ---- 5.25 -3.00 8.25 250 88000 ---- ---- ---- ---- 85.00 -7.00 92.00 25 89000 ---- ---- ---- ---- 95.00 -7.00 102.00 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .75 -.25 1.00 50 68000 ---- ---- ---- ---- 1.75 -.75 2.50 75 68500 ---- ---- ---- ---- 2.00 -.75 2.75 25 70000 ---- ---- ---- ---- 3.00 -1.00 4.00 400 74000 ---- ---- ---- ---- 7.50 -2.25 9.75 50 75000 ---- ---- ---- ---- 9.25 -2.50 11.75 100 76000 ---- ---- ---- ---- 11.25 -3.00 14.25 25 88000 ---- ---- ---- ---- 72.75 -10.75 83.50 25 89000 ---- ---- ---- ---- 81.00 -11.00 92.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 6.75 -1.25 8.00 75 68500 ---- ---- ---- ---- 7.25 -1.50 8.75 25 70000 ---- ---- ---- ---- 9.25 -1.75 11.00 400 73000 ---- ---- ---- ---- 14.50 -2.50 17.00 100 74000 ---- ---- ---- ---- 16.50 -2.75 19.25 50 75000 ---- ---- ---- ---- 19.00 -3.00 22.00 50 88000 ---- ---- ---- ---- 85.25 -10.00 95.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 12.00 -1.50 13.50 75 68500 ---- ---- ---- ---- 12.75 -1.50 14.25 25 70000 ---- ---- ---- ---- 15.25 -1.75 17.00 250 73000 ---- ---- ---- ---- 21.50 -2.50 24.00 100 74000 ---- ---- ---- ---- 24.00 -2.75 26.75 50 75000 ---- ---- ---- ---- 26.75 -3.25 30.00 50 88000 ---- ---- ---- ---- 102.75 -8.50 111.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 12.00 -1.00 13.00 75 68500 ---- ---- ---- ---- 13.00 -1.00 14.00 25 70000 ---- ---- ---- ---- 15.75 -1.25 17.00 150 73000 ---- ---- ---- ---- 23.25 -1.50 24.75 100 74000 ---- ---- ---- ---- 26.25 -1.75 28.00 50 75000 ---- ---- ---- ---- 29.75 -2.25 32.00 50 88000 ---- ---- ---- ---- 112.25 -4.50 116.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.50 -2.25 20.75 100 75000 ---- ---- ---- ---- 34.00 -3.25 37.25 225 88000 ---- ---- ---- ---- 105.25 -7.00 112.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.75 -2.25 23.00 100 75000 ---- ---- ---- ---- 37.00 -3.25 40.25 225 88000 ---- ---- ---- ---- 106.00 -7.25 113.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.25 -.25 26.50 100 75000 ---- ---- ---- ---- 43.25 -.25 43.50 225 88000 ---- ---- ---- ---- 103.75 -.25 104.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.50 -.25 26.75 100 75000 ---- ---- ---- ---- 44.50 -.25 44.75 75 88000 ---- ---- ---- ---- 115.25 -.25 115.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.00 +2.50 29.50 100 75000 ---- ---- ---- ---- 51.25 +3.25 48.00 75 88000 ---- ---- ---- ---- 124.50 +6.00 118.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.25 -1.25 36.50 100 75000 ---- ---- ---- ---- 55.00 -1.75 56.75 75 88000 ---- ---- ---- ---- 127.50 -3.25 130.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5025 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.365 +.006 5.359 1850 ---- ---- ---- ---- 5.115 +.006 5.109 1875 ---- ---- ---- ---- 4.865 +.006 4.859 1900 ---- ---- ---- ---- 4.615 +.006 4.609 1925 ---- ---- ---- ---- 4.365 +.006 4.359 1950 ---- ---- ---- ---- 4.115 +.006 4.109 1975 ---- ---- ---- ---- 3.865 +.006 3.859 2000 ---- ---- ---- ---- 3.615 +.006 3.609 2025 ---- ---- ---- ---- 3.365 +.006 3.359 2050 ---- ---- ---- ---- 3.115 +.006 3.109 2075 ---- ---- ---- ---- 2.865 +.005 2.860 2100 ---- ---- ---- ---- 2.615 +.005 2.610 2125 ---- ---- ---- ---- 2.365 +.003 2.362 2150 ---- ---- ---- ---- 2.115 +.001 2.114 2 2175 ---- ---- ---- ---- 1.866 -.001 1.867 2200 ---- ---- ---- ---- 1.618 -.005 1.623 2 2220 ---- ---- ---- ---- 1.421 -.009 1.430 2225 ---- ---- ---- ---- 1.372 -.010 1.382 2230 ---- ---- ---- ---- 1.323 -.012 1.335 2235 ---- ---- ---- ---- 1.275 -.013 1.288 2240 ---- ---- ---- ---- 1.227 -.014 1.241 2245 ---- ---- ---- ---- 1.179 -.016 1.195 2250 ---- 1.202B 1.023A 1.188B 1.131 -.018 1.149 1 2255 ---- ---- ---- ---- 1.084 -.019 1.103 2260 ---- ---- ---- ---- 1.037 -.021 1.058 2265 ---- ---- ---- ---- .990 -.024 1.014 2270 ---- ---- ---- ---- .944 -.026 .970 2275 ---- 1.230B .795A 1.230B .898 -.028 .926 3 2280 ---- ---- .817A .817A .854 -.030 .884 2285 ---- ---- .776A .776A .809 -.033 .842 2290 ---- ---- .736A .736A .766 -.035 .801 2295 ---- .779B .696A .696A .723 -.038 .761 2300 ---- 1.277B .586A 1.277B .681 -.040 .721 2 2305 ---- .793B .619A .619A .640 -.043 .683 2310 ---- .861B .584A .584A .600 -.046 .646 2315 ---- .887B .550A .550A .561 -.048 .609 2320 ---- .841B .444A .444A .523 -.051 .574 2325 ---- 1.317B .406A 1.317B .487 -.053 .540 2330 ---- .863B .380A .380A .452 -.055 .507 2335 ---- .888B .345A .345A .418 -.057 .475 2340 ---- .864B .318A .747B .386 -.059 .445 2345 ---- .873B .291A .291A .355 -.061 .416 2350 ---- 1.251B .266A 1.251B .326 -.062 .388 2355 ---- .868B .243A .447B .298 -.064 .362 2360 ---- .886B .220A .470B .272 -.064 .336 1 1 2365 ---- .893B .199A .462B .248 -.064 .312 2370 ---- .886B .180A .473B .225 -.065 .290 2375 ---- 1.016B .162A 1.016B .204 -.064 .268 1 1 2380 .151 .902B .146A .150A .184 -.064 1 .248 16 2385 .143 .861B .131A .131A .167 -.062 1 .229 2390 ---- .835B .116A .752B .150 -.061 .211 2395 ---- .788B .103A .708B .135 -.059 .194 2400 ---- .793B .092A .793B .121 -.058 .179 3 201 2405 ---- .700B .083A .630B .109 -.055 .164 4 2410 ---- .658B .074A .591B .097 -.054 .151 2415 ---- .617B .066A .556B .087 -.051 .138 7 2420 ---- .575B .059A .519B .078 -.049 .127 2425 .271 .593B .042 .047B .070 -.046 2 .116 2430 ---- .493B .048A .479B .062 -.044 .106 6 2435 ---- .488B .043A .462B .056 -.041 .097 8 101 2440 .088 .493B .039A .039A .050 -.038 1 .088 9 2445 ---- .460B .035A .399B .044 -.036 .080 2450 .200 .427B .031A .040B .039 -.034 3 .073 2 2455 ---- .396B .029A .385B .035 -.032 .067 2460 ---- .366B .026A .360B .031 -.030 .061 2465 ---- .338B .024A .335B .028 -.027 .055 2470 ---- .311B .022A .307B .025 -.025 .050 7 2475 .203 .286B .020A .020A .022 -.023 2 .045 2 4 2480 ---- .264B .018A .260B .020 -.021 .041 1 2485 ---- .242B .017A .237B .017 -.020 .037 2490 ---- .222B .016A .216B .015 -.019 .034 2495 ---- .203B .015A .197B .014 -.017 .031 2500 ---- .185B .014A .180B .012 -.016 .028 2 2505 ---- .168B .013A .164B .011 -.014 .025 2510 ---- .152B .012A .148B .010 -.012 2 .022 7 2515 ---- .138B .012A .138B .009 -.011 .020 2520 ---- .125B .011A .125B .008 -.010 .018 6 2525 ---- .113B .010A .113B .007 -.009 .016 2530 ---- .102B .010A .102B .006 -.009 .015 2535 ---- .092B .009A .092B .005 -.008 .013 2550 ---- .067B .008A .067B .004 -.006 .010 11 2575 ---- .038B ---- .038B .002 -.004 .006 8 2600 ---- .021B ---- .021B .001 -.002 .003 11 2625 ---- .011B ---- .011B .001 -.001 .002 2650 ---- .006B ---- .006B .001 UNCH .001 8 2675 ---- .003B ---- .003B .001 UNCH .001 1 2700 ---- ---- ---- ---- .001 UNCH .001 200 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 8 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 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 1875 ---- ---- ---- ---- 5.069 ---- ---- 1900 ---- ---- ---- ---- 4.820 +.006 4.814 1925 ---- ---- ---- ---- 4.572 +.005 4.567 1950 ---- ---- ---- ---- 4.325 +.005 4.320 1975 ---- ---- ---- ---- 4.080 +.005 4.075 2000 ---- ---- ---- ---- 3.835 +.004 3.831 2025 ---- ---- ---- ---- 3.592 +.003 3.589 2050 ---- ---- ---- ---- 3.351 +.002 3.349 2075 ---- 3.216B 3.004A 3.216B 3.113 +.002 3.111 2100 ---- 3.284B 2.770A 3.284B 2.877 UNCH 2.877 2125 ---- 3.342B 2.540A 3.342B 2.645 -.002 2.647 2150 ---- 3.395B 2.317A 3.395B 2.419 -.002 2.421 2175 ---- 3.224B 2.099A 3.224B 2.198 -.004 2.202 2200 ---- 2.990B 1.890A 2.990B 1.984 -.007 1.991 2225 ---- 2.760B 1.690A 2.760B 1.780 -.008 1.788 2250 ---- 2.535B 1.502A 2.535B 1.586 -.010 1.596 2275 ---- 2.315B 1.325A 2.315B 1.404 -.012 1.416 2280 ---- ---- ---- ---- 1.369 ---- ---- 2285 ---- ---- ---- ---- 1.335 ---- ---- 2290 ---- ---- ---- ---- 1.301 ---- ---- 2295 ---- ---- ---- ---- 1.268 -.013 1.281 2300 ---- 2.100B 1.162A 2.100B 1.235 -.013 1.248 2305 ---- ---- ---- ---- 1.202 -.014 1.216 2310 ---- ---- ---- ---- 1.171 -.014 1.185 2315 ---- ---- ---- ---- 1.139 -.015 1.154 2320 ---- ---- ---- ---- 1.109 -.014 1.123 2325 ---- 1.895B 1.012A 1.895B 1.079 -.014 1.093 2330 ---- ---- .984A .984A 1.049 -.015 1.064 2335 ---- ---- .957A .957A 1.020 -.015 1.035 2340 ---- ---- .930A .930A .992 -.015 1.007 2345 ---- .995B .903A .989B .964 -.015 .979 2350 ---- 1.700B .877A 1.700B .936 -.016 .952 2355 ---- .980B .852A .979B .910 -.015 .925 2360 ---- .999B .827A .999B .883 -.016 .899 2365 ---- .993B .803A .993B .858 -.016 .874 2370 ---- 1.008B .779A 1.008B .833 -.016 .849 2375 ---- 1.515B .756A 1.515B .808 -.016 .824 2380 ---- 1.002B .733A 1.002B .784 -.016 .800 2385 .749 .994B .711A .711A .761 -.016 1 .777 2390 ---- .995B .689A .995B .738 -.016 .754 2395 ---- 1.005B .668A 1.005B .715 -.017 .732 2400 .900 1.344B .648A .720B .693 -.017 2 .710 2405 ---- 1.028B .628A 1.028B .672 -.017 .689 2410 ---- 1.026B .609A 1.026B .651 -.017 .668 2415 ---- 1.034B .590A 1.034B .631 -.017 .648 2420 ---- 1.141B .571A 1.034B .611 -.018 .629 2425 ---- 1.181B .553A 1.181B .592 -.017 .609 2430 ---- 1.082B .536A 1.063B .574 -.017 .591 2435 ---- 1.042B .519A 1.042B .555 -.018 .573 2440 ---- 1.038B .502A 1.038B .538 -.017 .555 2445 ---- 1.056B .486A 1.056B .521 -.017 .538 2450 ---- 1.033B .470A 1.033B .504 -.017 .521 2455 ---- 1.008B .455A 1.008B .488 -.017 .505 2460 ---- .978B .441A .978B .472 -.017 .489 2465 ---- .952B .427A .952B .457 -.017 .474 2470 ---- .925B .413A .925B .442 -.017 .459 2475 ---- .900B .399A .900B .427 -.017 .444 2480 ---- .875B .386A .875B .413 -.017 .430 2485 ---- .852B .374A .852B .400 -.017 .417 2490 ---- .828B .359A .828B .387 -.017 .404 2495 ---- .804B .348A .804B .374 -.017 .391 2500 ---- .780B .336A .780B .362 -.016 .378 2505 ---- .757B .325A .757B .350 -.016 .366 2525 ---- .676B .283A .673B .306 -.016 .322 2550 .550 .581B .239A .239A .258 -.016 2 .274 2575 ---- .497B .203A .495B .219 -.014 .233 2600 ---- .424B .172A .423B .185 -.013 .198 2625 ---- .364B .147A .364B .158 -.011 .169 2650 ---- .310B .126A .310B .134 -.011 .145 2675 ---- .263B .108A .263B .115 -.009 .124 2700 ---- .223B .094A .223B .099 -.008 .107 2725 ---- .189B .082A .189B .086 -.006 .092 2750 ---- .161B .072A .161B .074 -.006 .080 2775 ---- .137B .063A .137B .065 -.004 .069 2800 ---- .116B .057A .116B .057 -.003 .060 2825 ---- .099B .051A .099B .050 -.003 .053 2850 ---- .085B .045A .085B .044 -.002 .046 2875 ---- .073B ---- .073B .039 -.002 .041 2900 ---- .063B ---- .063B .035 -.001 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 15 642 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2 2 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 -.001 .002 1 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- .004A .004A .001 -.005 .006 2 2175 ---- ---- .004A .004A .001 -.008 .009 2200 ---- ---- .004A .004A .003 -.012 .015 3 2220 ---- ---- .005A .005A .006 -.016 .022 1 2225 ---- ---- .005A .005A .007 -.017 .024 2230 ---- ---- .005A .005A .009 -.018 .027 2235 ---- ---- .005A .005A .010 -.019 .029 2240 ---- ---- .005A .005A .012 -.021 .033 2245 ---- ---- .005A .005A .014 -.022 .036 2250 .004 .017B .004 .017B .016 -.024 1 .040 20 210 2255 ---- ---- .006A .006A .019 -.026 .045 2260 ---- ---- .006A .006A .022 -.028 .050 1 2265 ---- ---- .006A .006A .025 -.030 .055 2270 ---- ---- .007A .007A .029 -.032 .061 5 2275 ---- ---- .007A .007A .034 -.034 .068 15 2280 ---- ---- .008A .008A .039 -.036 .075 2285 ---- ---- .008A .008A .045 -.038 .083 4 1 2290 ---- ---- .009A .009A .051 -.041 .092 2295 ---- ---- .009A .009A .058 -.044 .102 2300 ---- ---- .010A .010A .066 -.047 .113 5 19 2305 ---- ---- .010A .010A .075 -.049 .124 2310 ---- ---- .011A .011A .085 -.052 .137 2315 ---- ---- .012A .012A .096 -.055 .151 2320 ---- ---- .013A .013A .108 -.057 .165 5 2325 ---- ---- .014A .014A .122 -.059 .181 4 7 2330 .099 .160B .015A .160B .137 -.061 1 .198 2335 ---- ---- .016A .016A .153 -.064 .217 2340 ---- ---- .017A .017A .171 -.065 .236 1 2345 ---- ---- .019A .019A .190 -.067 .257 2350 .232 .250B .021A .194A .211 -.068 5 .279 6 8 2355 ---- ---- .022A .022A .233 -.070 .303 2360 .296 .305B .026A .279A .257 -.070 1 .327 1 7 2365 .090 .333B .029A .029A .283 -.070 4 .353 6 2370 ---- ---- .033A .033A .310 -.070 .380 2375 .210 .397B .036A .169A .339 -.070 1 .409 2380 .054 .427B .041A .427B .369 -.070 1 .439 2385 ---- ---- .046A .046A .401 -.069 .470 2390 ---- ---- .052A .052A .435 -.067 .502 2 2395 ---- ---- .058A .058A .470 -.065 .535 2400 ---- .581B .064A .064A .506 -.064 .570 6 2405 ---- .608B .073A .073A .544 -.061 .605 2410 ---- .648B .082A .082A .582 -.059 .641 3 2415 ---- .689B .091A .091A .622 -.057 .679 2420 ---- .731B .102A .102A .663 -.054 .717 14 2425 .173 .793B .114A .793B .704 -.052 1 .756 2430 ---- .818B .127A .127A .747 -.049 .796 2435 ---- .862B .141A .141A .790 -.047 .837 1 2440 ---- .907B .163A .163A .834 -.045 .879 2445 ---- .953B .180A .180A .879 -.042 .921 2450 .293 1.021B .194 1.021B .924 -.040 12 .964 2455 ---- ---- .220A .220A .970 -.037 1.007 2460 ---- ---- .240A .240A 1.016 -.035 1.051 2465 ---- ---- .264A .264A 1.062 -.034 1.096 2470 ---- ---- .288A .288A 1.109 -.031 1.140 2475 ---- 1.260B .313A .313A 1.157 -.029 1.186 2480 ---- ---- .338A .338A 1.204 -.028 1.232 2485 ---- ---- .365A .365A 1.252 -.026 1.278 2490 ---- ---- .394A .394A 1.300 -.024 1.324 2495 ---- ---- .424A .424A 1.348 -.023 1.371 2500 ---- ---- .454A .454A 1.397 -.021 1.418 2 2505 ---- ---- .487A .487A 1.445 -.020 1.465 2510 ---- ---- .521A .521A 1.494 -.019 1.513 2515 ---- ---- .630A .630A 1.543 -.018 1.561 2520 ---- ---- .666A .666A 1.592 -.016 1.608 2525 ---- ---- .635A .635A 1.641 -.016 1.657 2530 ---- ---- .740A .740A 1.690 -.015 1.705 2535 ---- ---- .778A .778A 1.740 -.014 1.754 2550 1.075 1.377B .839A .839A 1.888 -.012 1 1.900 1 2575 ---- ---- 1.059A 1.059A 2.136 -.010 2.146 2 2600 ---- ---- 1.290A 1.290A 2.386 -.007 2.393 2625 ---- ---- ---- ---- 2.635 -.007 2.642 2650 ---- ---- ---- ---- 2.885 -.006 2.891 2675 ---- ---- ---- ---- 3.135 -.006 3.141 2700 ---- ---- ---- ---- 3.385 -.006 3.391 2725 ---- ---- ---- ---- 3.635 -.006 3.641 2750 ---- ---- ---- ---- 3.885 -.006 3.891 2775 ---- ---- ---- ---- 4.135 -.006 4.141 2800 ---- ---- ---- ---- 4.385 -.006 4.391 2825 ---- ---- ---- ---- 4.635 -.006 4.641 2850 ---- ---- ---- ---- 4.885 -.006 4.891 2875 ---- ---- ---- ---- 5.135 -.006 5.141 2900 ---- ---- ---- ---- 5.385 -.006 5.391 2925 ---- ---- ---- ---- 5.635 -.006 5.641 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1875 ---- ---- ---- .011A .007 ---- ---- 1900 ---- ---- ---- ---- .009 -.001 .010 1925 ---- ---- ---- ---- .012 -.001 .013 1950 ---- ---- .014A .014A .016 -.001 .017 1975 ---- ---- .015A .015A .020 -.002 .022 2000 ---- ---- .018A .018A .026 -.002 .028 2025 ---- ---- .021A .021A .033 -.003 .036 2050 ---- ---- .022A .022A .042 -.004 .046 2075 ---- ---- .026A .026A .053 -.005 .058 2100 ---- ---- .031A .031A .067 -.006 .073 2125 ---- ---- .038A .038A .085 -.007 .092 2150 ---- ---- .047A .047A .107 -.010 .117 2175 ---- ---- .059A .059A .136 -.011 .147 2200 ---- ---- .074A .074A .172 -.013 .185 2225 ---- ---- .093A .093A .217 -.015 .232 2250 ---- .291B .118A .118A .273 -.016 .289 13 2275 ---- .363B .148A .148A .340 -.018 .358 2280 ---- ---- ---- .154A .355 ---- ---- 2285 ---- ---- ---- .161A .370 ---- ---- 2290 ---- ---- ---- .169A .386 ---- ---- 2295 ---- .428B .175A .175A .402 -.020 .422 2300 ---- .447B .182A .182A .419 -.020 .439 2305 ---- .465B .191A .191A .437 -.020 .457 2310 ---- .484B .199A .199A .455 -.020 .475 2315 ---- .504B .208A .208A .474 -.020 .494 2320 ---- .524B .218A .218A .493 -.020 .513 2325 ---- .545B .228A .228A .513 -.020 .533 2330 ---- .567B .237A .237A .533 -.021 .554 2335 ---- .589B .248A .248A .554 -.021 .575 2340 ---- .613B .258A .258A .575 -.021 .596 2345 ---- .635B .270A .270A .597 -.021 .618 2350 ---- .659B .281A .281A .619 -.022 .641 2355 ---- .683B .293A .293A .643 -.021 .664 2360 ---- .708B .306A .306A .666 -.022 .688 2365 ---- .734B .319A .319A .690 -.022 .712 2370 ---- .760B .332A .332A .715 -.022 .737 2375 ---- .786B .346A .346A .740 -.023 .763 2380 ---- .814B .360A .360A .766 -.022 .788 2385 ---- .841B .375A .375A .792 -.023 .815 2390 ---- .870B .390A .390A .819 -.023 .842 2395 ---- .899B .406A .406A .847 -.023 .870 2400 ---- .928B .422A .422A .875 -.023 .898 2405 ---- .958B .439A .439A .903 -.023 .926 2410 ---- .988B .456A .456A .932 -.023 .955 2415 ---- 1.020B .474A .474A .962 -.023 .985 2420 ---- 1.051B .492A .492A .992 -.023 1.015 2425 ---- 1.083B .511A .511A 1.023 -.023 1.046 2430 ---- 1.116B .530A .530A 1.054 -.023 1.077 2435 ---- 1.141B .550A .550A 1.086 -.023 1.109 2440 ---- 1.175B .571A .571A 1.118 -.023 1.141 2445 ---- 1.208B .592A .592A 1.150 -.024 1.174 2450 ---- 1.250B .613A .613A 1.184 -.023 1.207 2455 ---- 1.277B .635A .635A 1.217 -.023 1.240 2460 ---- 1.312B .658A .658A 1.251 -.023 1.274 2465 ---- ---- .690A .690A 1.286 -.023 1.309 2470 ---- ---- .713A .713A 1.321 -.023 1.344 2475 ---- 1.428B .738A .738A 1.356 -.023 1.379 2480 ---- ---- .762A .762A 1.392 -.023 1.415 2485 ---- ---- .786A .786A 1.428 -.023 1.451 2490 ---- ---- .813A .813A 1.465 -.023 1.488 2495 ---- ---- .840A .840A 1.502 -.023 1.525 2500 ---- 1.617B .866A .866A 1.540 -.022 1.562 2505 ---- ---- .894A .894A 1.578 -.022 1.600 2525 ---- 1.815B 1.008A 1.008A 1.733 -.022 1.755 2550 ---- 2.021B 1.163A 1.163A 1.935 -.021 1.956 2575 ---- 2.235B 1.326A 1.326A 2.145 -.020 2.165 2600 ---- 2.455B 1.506A 1.506A 2.361 -.018 2.379 2625 ---- 2.680B 1.692A 1.692A 2.582 -.018 2.600 2650 ---- 2.907B 1.887A 1.887A 2.809 -.015 2.824 2675 ---- 3.140B 2.085A 2.085A 3.039 -.014 3.053 2700 ---- 3.375B 2.295A 2.295A 3.272 -.013 3.285 2725 ---- 3.613B 2.510A 2.510A 3.508 -.012 3.520 2750 ---- 3.852B 2.730A 2.730A 3.746 -.011 3.757 2775 ---- 4.094B 2.960A 2.960A 3.986 -.010 3.996 2800 ---- 4.337B 3.185A 3.185A 4.228 -.009 4.237 2825 ---- 4.526B 3.420A 3.420A 4.471 -.008 4.479 2850 ---- ---- 3.655A 3.655A 4.715 -.007 4.722 2875 ---- ---- 3.890A 3.890A 4.960 -.007 4.967 2900 ---- ---- 4.132A 4.132A 5.205 -.007 5.212 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 42 338 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.115 +.006 5.109 1875 ---- ---- ---- ---- 4.865 +.006 4.859 1900 ---- ---- ---- ---- 4.615 +.006 4.609 1925 ---- ---- ---- ---- 4.365 +.006 4.359 1950 ---- ---- ---- ---- 4.115 +.006 4.109 1975 ---- ---- ---- ---- 3.865 +.006 3.859 2000 ---- ---- ---- ---- 3.615 +.006 3.609 2025 ---- ---- ---- ---- 3.365 +.005 3.360 2050 ---- ---- ---- ---- 3.116 +.005 3.111 2075 ---- ---- ---- ---- 2.868 +.004 2.864 2100 ---- ---- ---- ---- 2.620 +.003 2.617 1 2125 ---- ---- ---- ---- 2.374 +.001 2.373 1 2150 ---- ---- ---- ---- 2.130 -.001 2.131 2175 ---- 1.911B 1.781A 1.781A 1.889 -.004 1.893 2200 ---- 1.932B 1.547A 1.932B 1.652 -.008 1.660 1 2225 ---- 1.956B 1.320A 1.956B 1.422 -.013 1.435 2250 ---- 1.989B 1.103A 1.989B 1.202 -.018 1.220 2255 ---- 1.316B 1.128A 1.128A 1.159 -.019 1.178 2260 ---- 1.350B 1.087A 1.087A 1.117 -.020 1.137 2265 ---- 1.334B 1.046A 1.046A 1.076 -.021 1.097 2270 ---- 1.364B 1.006A 1.006A 1.035 -.022 1.057 2275 ---- 1.999B .903A 1.992B .995 -.023 1.018 2 2280 ---- 1.319B .929A .929A .956 -.024 .980 2285 ---- 1.335B .892A .892A .917 -.025 .942 2290 ---- 1.323B .856A .856A .879 -.026 .905 2295 ---- 1.350B .821A .821A .842 -.027 .869 2300 ---- 1.772B .723A 1.772B .806 -.027 .833 2305 ---- 1.355B .693A 1.144B .770 -.029 .799 2310 ---- 1.344B .663A 1.101B .736 -.029 .765 2315 ---- 1.397B .632A 1.058B .702 -.030 .732 2320 ---- 1.379B .602A 1.015B .669 -.031 .700 2325 ---- 1.540B .567A 1.540B .637 -.031 .668 1 2330 ---- 1.344B .539A .931B .607 -.031 .638 2335 ---- 1.372B .511A .891B .577 -.032 .609 2340 ---- 1.352B .485A .850B .548 -.032 .580 2345 ---- 1.307B .460A .810B .520 -.032 .552 3 2350 ---- 1.317B .435A 1.317B .493 -.033 .526 4 2355 ---- 1.220B .412A .734B .467 -.033 .500 2360 ---- 1.177B .389A .745B .442 -.033 .475 8 2365 ---- 1.134B .367A .707B .418 -.033 .451 2370 ---- 1.092B .346A .726B .394 -.034 .428 2375 ---- 1.105B .326A 1.105B .372 -.034 .406 2380 ---- 1.009B .307A .746B .351 -.034 .385 2385 ---- .970B .289A .916B .331 -.033 .364 2390 ---- .930B .272A .877B .311 -.034 .345 2395 ---- .890B .255A .841B .293 -.033 .326 2400 ---- .913B .240A .913B .276 -.032 .308 1 2405 ---- .814B .225A .777B .259 -.032 .291 2410 ---- .776B .211A .755B .243 -.032 .275 2415 ---- .752B .197A .743B .228 -.032 .260 9 2420 ---- .764B .184A .764B .214 -.031 .245 2425 ---- .745B .173A .735B .201 -.030 .231 2430 ---- .712B .162A .702B .189 -.029 .218 23 2435 ---- .680B .152A .670B .177 -.029 .206 2440 ---- .649B .142A .640B .166 -.028 .194 2445 ---- .620B .133A .610B .155 -.028 .183 2450 ---- .591B .125A .581B .146 -.026 .172 42 45 2455 ---- .562B .117A .555B .137 -.025 .162 2460 ---- .535B .110A .530B .128 -.024 .152 2465 ---- .509B .103A .500B .120 -.023 .143 2470 ---- .483B .097A .475B .113 -.022 .135 7 9 2475 ---- .458B .091A .455B .105 -.022 .127 2480 ---- .435B .085A .432B .099 -.020 .119 23 2485 ---- .412B .080A .405B .093 -.019 .112 2490 ---- .391B .076A .384B .087 -.018 .105 2495 ---- .370B .071A .365B .082 -.017 .099 2500 .276 .356 .063 .063 .077 -.016 37 .093 6 17 2505 ---- .332B .063A .325B .072 -.016 .088 2510 ---- .314B .060A .307B .068 -.014 .082 2515 ---- .297B .056A .292B .064 -.013 .077 8 2520 ---- .280B .053A .278B .060 -.013 .073 2525 .207 .265B .051A .051A .056 -.012 5 .068 2530 ---- .249B .048A .243B .053 -.011 .064 2535 ---- .235B .045A .230B .050 -.010 .060 2550 ---- .195B .039A .195B .041 -.009 .050 4 2575 ---- .143B .030A .143B .031 -.007 .038 2600 ---- .104B .024A .104B .023 -.005 .028 20 2625 ---- .075B .020A .075B .017 -.005 .022 2650 ---- .054B ---- .054B .013 -.004 .017 7 2675 ---- .040B ---- .040B .010 -.004 .014 2700 ---- .029B ---- .029B .008 -.003 .011 2 2725 ---- .020B ---- .020B .006 -.003 .009 2750 ---- .015B ---- .015B .005 -.003 .008 2775 ---- .011B ---- .011B .004 -.002 .006 2800 ---- .009B ---- .009B .003 -.002 .005 2825 ---- .006B ---- .006B .002 -.003 .005 2850 ---- ---- ---- ---- .002 -.002 .004 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 55 189 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 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- .006A .006A .005 -.002 .007 2100 ---- ---- .006A .006A .007 -.004 .011 2125 ---- ---- .007A .007A .011 -.005 .016 2150 ---- ---- .008A .008A .017 -.008 .025 2175 ---- ---- .010A .010A .026 -.010 .036 2200 ---- ---- .011A .011A .039 -.014 .053 2225 ---- ---- .016A .016A .059 -.019 .078 2250 ---- ---- .021A .021A .088 -.024 .112 2255 ---- ---- .023A .023A .095 -.026 .121 5 2260 ---- ---- .025A .025A .103 -.027 .130 2265 ---- ---- .026A .026A .112 -.027 .139 5 2270 ---- ---- .028A .028A .121 -.028 .149 2275 ---- ---- .030A .030A .131 -.029 .160 3 2280 ---- ---- .032A .032A .142 -.030 .172 2285 ---- ---- .035A .035A .153 -.031 .184 2290 ---- ---- .037A .037A .165 -.032 3 .197 2295 ---- ---- .040A .040A .178 -.033 .211 2300 ---- ---- .043A .043A .191 -.034 .225 2305 ---- ---- .046A .046A .206 -.034 .240 2310 ---- ---- .050A .050A .221 -.036 .257 42 52 2315 ---- ---- .053A .053A .238 -.035 .273 5 2320 ---- ---- .056A .056A .255 -.036 .291 2325 ---- ---- .062A .062A .273 -.037 .310 1 2330 ---- ---- .066A .066A .292 -.038 .330 2335 ---- ---- .072A .072A .312 -.038 .350 2340 ---- ---- .076A .076A .333 -.038 .371 1 2345 ---- ---- .083A .083A .355 -.039 .394 2350 .396 .420B .089A .420B .378 -.039 4 .417 8 9 2355 ---- .446B .096A .096A .402 -.039 .441 2360 ---- .473B .104A .104A .427 -.039 .466 2365 ---- .501B .112A .112A .452 -.040 .492 2370 ---- .531B .120A .120A .479 -.040 .519 150 150 2375 .351 .560B .129A .345A .507 -.040 4 .547 1 2380 ---- .591B .139A .139A .536 -.039 .575 1 2385 ---- .617B .149A .149A .565 -.040 .605 2390 ---- .649B .160A .160A .596 -.039 .635 2395 ---- .686B .172A .172A .628 -.039 .667 2400 ---- .726B .185A .185A .660 -.039 .699 2405 ---- .755B .198A .198A .693 -.039 .732 2410 ---- .790B .212A .212A .728 -.038 .766 2415 ---- .824B .227A .227A .763 -.037 .800 2420 ---- .861B .245A .245A .799 -.036 .835 1 2425 ---- .911B .262A .262A .835 -.036 3 .871 2 2 2430 ---- .938B .280A .280A .873 -.035 .908 2435 ---- .977B .298A .298A .911 -.035 .946 2440 ---- 1.017B .318A .318A .950 -.034 .984 2445 .803 1.058B .338A 1.057B .990 -.032 4 1.022 2450 ---- 1.113B .363A .363A 1.030 -.032 1.062 2455 ---- ---- .385A .385A 1.071 -.031 1.102 2460 ---- ---- .408A .408A 1.112 -.030 1.142 2465 ---- ---- .430A .430A 1.154 -.029 1.183 2470 ---- ---- .455A .455A 1.196 -.028 1.224 2475 ---- 1.330B .482A .482A 1.239 -.027 1.266 2480 ---- ---- .509A .509A 1.283 -.026 1.309 2485 ---- ---- .535A .535A 1.326 -.026 1.352 2490 ---- 1.397B .565A .565A 1.371 -.024 1.395 2495 ---- 1.443B .594A .594A 1.415 -.023 1.438 2500 ---- 1.556B .624A .624A 1.460 -.022 1.482 2505 ---- ---- .655A .655A 1.505 -.022 1.527 2510 .676 1.490B .676 .785B 1.551 -.020 4 1.571 2515 ---- ---- .718A .718A 1.597 -.019 1.616 2520 ---- ---- .751A .751A 1.643 -.019 1.662 2525 ---- 1.790B .784A .784A 1.689 -.018 1.707 2530 ---- ---- .818A .818A 1.736 -.017 1.753 2535 ---- ---- .854A .854A 1.783 -.016 1.799 2550 ---- 2.028B .970A .970A 1.925 -.014 1.939 2575 ---- 2.268B 1.168A 1.168A 2.164 -.012 2.176 2600 ---- ---- 1.375A 1.375A 2.406 -.011 2.417 2625 ---- ---- 1.595A 1.595A 2.650 -.010 2.660 2650 ---- ---- 1.824A 1.824A 2.895 -.010 2.905 2675 ---- ---- 2.060A 2.060A 3.142 -.010 3.152 2700 ---- ---- 2.295A 2.295A 3.390 -.009 3.399 2725 ---- ---- ---- ---- 3.638 -.009 3.647 2750 ---- ---- ---- ---- 3.887 -.008 3.895 2775 ---- ---- ---- ---- 4.136 -.008 4.144 2800 ---- ---- ---- ---- 4.386 -.007 4.393 2825 ---- ---- ---- ---- 4.635 -.008 4.643 2850 ---- ---- ---- ---- 4.885 -.007 4.892 2875 ---- ---- ---- ---- 5.135 -.007 5.142 2900 ---- ---- ---- ---- 5.385 -.006 5.391 2925 ---- ---- ---- ---- 5.635 -.006 5.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 202 236 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.068 +.006 5.062 1900 ---- ---- ---- ---- 4.818 +.005 4.813 1925 ---- ---- ---- ---- 4.569 +.005 4.564 1950 ---- ---- ---- ---- 4.320 +.004 4.316 1975 ---- ---- ---- ---- 4.073 +.004 4.069 2000 ---- ---- ---- ---- 3.826 +.003 3.823 2025 ---- ---- ---- ---- 3.580 +.002 3.578 2050 ---- ---- ---- ---- 3.336 +.002 3.334 2075 ---- ---- ---- ---- 3.093 UNCH 3.093 2100 ---- 2.896B 2.744A 2.744A 2.853 UNCH 2.853 2125 ---- 2.889B 2.508A 2.889B 2.616 -.002 2.618 2150 ---- 2.876B 2.279A 2.872B 2.383 -.003 2.386 2175 ---- 3.041B 2.055A 3.041B 2.156 -.004 2.160 2200 ---- 2.968B 1.838A 2.968B 1.935 -.006 1.941 2225 ---- 2.732B 1.630A 2.732B 1.723 -.008 1.731 2250 ---- 2.496B 1.434A 2.496B 1.521 -.011 1.532 2275 ---- 2.272B 1.250A 2.272B 1.332 -.013 1.345 2280 ---- ---- ---- ---- 1.295 -.014 1.309 2285 ---- ---- ---- ---- 1.259 -.014 1.273 2290 ---- ---- ---- ---- 1.224 -.015 1.239 2295 ---- ---- ---- ---- 1.189 -.015 1.204 2300 ---- 2.050B 1.080A 2.050B 1.155 -.016 1.171 2305 ---- ---- ---- ---- 1.122 -.016 1.138 2310 ---- ---- ---- ---- 1.089 -.016 1.105 2315 ---- ---- ---- ---- 1.056 -.018 1.074 2320 ---- ---- ---- ---- 1.024 -.018 1.042 2325 ---- 1.840B .926A 1.840B .993 -.019 1.012 2330 ---- ---- ---- ---- .963 -.019 .982 2335 ---- ---- .869A .869A .933 -.019 .952 2340 ---- ---- .840A .840A .904 -.019 .923 2345 ---- ---- .813A .813A .875 -.020 .895 2350 ---- 1.632B .786A 1.632B .847 -.021 .868 2355 ---- .867B .761A .864B .819 -.022 .841 2360 ---- .870B .735A .870B .793 -.021 .814 2365 ---- .887B .711A .885B .766 -.022 .788 2370 ---- .876B .687A .876B .741 -.022 .763 2375 ---- 1.440B .663A 1.440B .716 -.022 .738 2380 ---- .895B .641A .895B .692 -.022 .714 2385 ---- .885B .619A .885B .668 -.023 .691 2390 ---- .880B .597A .880B .645 -.023 .668 2395 ---- .885B .576A .881B .622 -.023 .645 2400 .620 1.260B .556A .556A .600 -.023 1 .623 1 1 2405 ---- .899B .536A .899B .579 -.023 .602 2410 ---- .912B .517A .912B .558 -.023 .581 2415 ---- 1.084B .498A .913B .538 -.023 .561 2420 ---- 1.053B .480A 1.014B .519 -.023 .542 2425 ---- 1.093B .462A 1.093B .500 -.022 .522 2430 ---- .979B .445A .941B .482 -.022 .504 2435 ---- .962B .429A .948B .464 -.022 .486 2440 ---- .928B .413A .928B .446 -.023 .469 3 2445 ---- .929B .397A .928B .430 -.022 .452 2450 ---- .941B .382A .941B .414 -.021 .435 2455 ---- .912B .368A .912B .398 -.021 .419 2460 ---- .885B .354A .885B .383 -.021 .404 2465 ---- .857B .340A .857B .368 -.021 .389 2470 ---- .830B .325A .830B .354 -.021 .375 2475 ---- .805B .313A .805B .340 -.021 .361 2480 ---- .778B .301A .778B .327 -.021 .348 2485 ---- .753B .289A .753B .314 -.021 .335 2490 ---- .730B .278A .730B .302 -.020 .322 2495 ---- .705B .267A .705B .290 -.020 .310 2500 ---- .682B .256A .682B .279 -.020 .299 2505 ---- .660B .246A .659B .268 -.019 .287 2510 ---- .642B .237A .637B .257 -.020 .277 2515 ---- .617B .227A .616B .247 -.019 .266 2520 ---- .600B .218A .595B .237 -.019 .256 2525 ---- .579B .210A .575B .228 -.019 .247 2550 ---- .486B .172A .482B .186 -.018 .204 2575 ---- .405B .141A .402B .152 -.017 .169 2 1 2600 .230 .338B .117A .338B .124 -.016 1 .140 2625 ---- .279B .097A .279B .103 -.013 .116 2650 ---- .230B .080A .230B .085 -.012 .097 1 2675 ---- .189B .069A .189B .071 -.010 .081 2700 ---- .155B .059A .155B .060 -.008 .068 32 21 2725 ---- .127B .050A .127B .051 -.007 .058 2750 ---- .104B .044A .104B .044 -.005 .049 2775 ---- .086B .039A .086B .038 -.004 .042 2800 ---- .070B .034A .070B .033 -.003 .036 2825 ---- .058B .030A .058B .029 -.002 .031 2850 ---- .050B ---- .050B .025 -.001 .026 2875 ---- .042B ---- .042B .022 -.001 .023 2900 ---- .036B ---- .036B .020 UNCH .020 2925 ---- .031B ---- .031B .017 UNCH .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 35 27 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .008 -.002 .010 1975 ---- ---- .010A .010A .011 -.002 .013 2000 ---- ---- .010A .010A .014 -.003 .017 2025 ---- ---- .012A .012A .018 -.004 .022 2050 ---- ---- .014A .014A .024 -.005 .029 2075 ---- ---- .017A .017A .031 -.006 .037 2100 ---- ---- .018A .018A .041 -.007 .048 2125 ---- ---- .022A .022A .054 -.008 .062 2150 ---- ---- .028A .028A .071 -.009 .080 2175 ---- ---- .036A .036A .093 -.010 .103 2200 ---- ---- .046A .046A .122 -.012 .134 1 2225 ---- ---- .060A .060A .159 -.015 .174 2250 ---- ---- .078A .078A .207 -.016 .223 2275 ---- .289B .101A .101A .266 -.019 .285 2280 ---- .303B .107A .107A .280 -.019 .299 2285 ---- .318B .112A .112A .294 -.020 .314 2290 ---- .333B .118A .118A .308 -.021 .329 2295 ---- .348B .124A .124A .324 -.021 .345 2300 ---- .366B .131A .131A .339 -.022 .361 1 2305 ---- .383B .138A .138A .356 -.022 .378 2310 ---- .401B .145A .145A .372 -.023 .395 2315 ---- .420B .151A .151A .390 -.023 .413 2320 ---- .440B .159A .159A .408 -.024 .432 2325 ---- .460B .167A .167A .427 -.024 .451 2330 ---- .481B .175A .175A .446 -.025 .471 2335 ---- .502B .184A .184A .466 -.026 .492 2340 ---- .524B .193A .193A .487 -.026 .513 2345 ---- .546B .204A .204A .508 -.026 .534 2350 ---- .570B .213A .213A .530 -.026 .556 2355 ---- .594B .224A .224A .552 -.027 .579 2360 ---- .619B .235A .235A .575 -.028 .603 2365 ---- .643B .246A .246A .599 -.028 .627 2370 ---- .670B .258A .258A .623 -.028 .651 2375 ---- .696B .270A .270A .648 -.029 .677 2380 ---- .723B .283A .283A .674 -.028 .702 2385 ---- .751B .296A .296A .700 -.029 .729 2390 ---- .780B .310A .310A .727 -.028 .755 2395 ---- .808B .324A .324A .754 -.029 .783 2400 ---- .837B .339A .339A .782 -.029 .811 2405 ---- .868B .355A .355A .811 -.028 .839 2410 ---- .899B .371A .371A .840 -.029 .869 2415 ---- .930B .387A .387A .870 -.028 .898 2420 ---- .962B .405A .405A .900 -.028 .928 2425 ---- .995B .422A .422A .931 -.028 .959 1 2430 ---- 1.018B .441A .441A .962 -.029 .991 2435 ---- 1.051B .460A .460A .994 -.029 1.023 2440 ---- 1.085B .479A .479A 1.027 -.028 1.055 2445 ---- 1.119B .499A .499A 1.060 -.028 1.088 2450 ---- 1.165B .520A .520A 1.094 -.027 1.121 2455 ---- 1.189B .541A .541A 1.128 -.027 1.155 2460 ---- 1.225B .563A .563A 1.163 -.027 1.190 2465 ---- ---- .593A .593A 1.198 -.027 1.225 2470 ---- ---- .615A .615A 1.234 -.026 1.260 2475 ---- 1.347B .639A .639A 1.270 -.026 1.296 2480 ---- ---- .664A .664A 1.306 -.027 1.333 2485 ---- ---- .688A .688A 1.343 -.027 1.370 2490 ---- ---- .714A .714A 1.381 -.026 1.407 2495 ---- ---- .740A .740A 1.419 -.026 1.445 2500 ---- 1.540B .765A .765A 1.458 -.025 1.483 2505 ---- ---- .794A .794A 1.496 -.026 1.522 2510 ---- ---- .820A .820A 1.536 -.025 1.561 2515 ---- ---- .850A .850A 1.575 -.026 1.601 2520 ---- ---- .879A .879A 1.615 -.026 1.641 2525 ---- 1.745B .909A .909A 1.656 -.025 1.681 2550 ---- 1.956B 1.065A 1.065A 1.863 -.025 1.888 2575 ---- 2.175B 1.234A 1.234A 2.079 -.023 2.102 2600 ---- 2.401B 1.415A 1.415A 2.301 -.021 2.322 2625 ---- 2.632B 1.605A 1.605A 2.529 -.019 2.548 2650 ---- 2.866B 1.805A 1.805A 2.761 -.017 2.778 2675 ---- 3.104B 2.015A 2.015A 2.997 -.015 3.012 2700 ---- 3.344B 2.230A 2.230A 3.235 -.014 3.249 2725 ---- 3.585B 2.450A 2.450A 3.476 -.012 3.488 2750 ---- 3.809B 2.675A 2.675A 3.718 -.011 3.729 2775 ---- ---- 2.904A 2.904A 3.962 -.009 3.971 2800 ---- ---- 3.144A 3.144A 4.207 -.008 4.215 2825 ---- ---- 3.376A 3.376A 4.452 -.008 4.460 2850 ---- ---- 3.616A 3.616A 4.699 -.007 4.706 2875 ---- ---- 3.860A 3.860A 4.946 -.006 4.952 2900 ---- ---- ---- ---- 5.193 -.006 5.199 2925 ---- ---- ---- ---- 5.441 -.006 5.447 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.615 +.006 13.609 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 13.365 +.006 13.359 1050 ---- ---- ---- ---- 13.115 +.006 13.109 1075 ---- ---- ---- ---- 12.865 +.006 12.859 1100 ---- ---- ---- ---- 12.615 +.006 12.609 1125 ---- ---- ---- ---- 12.365 +.006 12.359 1150 ---- ---- ---- ---- 12.115 +.006 12.109 1175 ---- ---- ---- ---- 11.865 +.006 11.859 1200 ---- ---- ---- ---- 11.615 +.006 11.609 1225 ---- ---- ---- ---- 11.365 +.006 11.359 1250 ---- ---- ---- ---- 11.115 +.006 11.109 1 1275 ---- ---- ---- ---- 10.865 +.006 10.859 1300 ---- ---- ---- ---- 10.615 +.006 10.609 1325 ---- ---- ---- ---- 10.365 +.006 10.359 1350 ---- ---- ---- ---- 10.115 +.006 10.109 1 1375 ---- ---- ---- ---- 9.865 +.006 9.859 2 1400 ---- ---- ---- ---- 9.615 +.006 9.609 1425 ---- ---- ---- ---- 9.365 +.006 9.359 1450 ---- ---- ---- ---- 9.115 +.006 9.109 1475 ---- ---- ---- ---- 8.865 +.006 8.859 4 1500 ---- ---- ---- ---- 8.615 +.006 8.609 4 1525 ---- ---- ---- ---- 8.365 +.006 8.359 2 1550 ---- ---- ---- ---- 8.115 +.006 8.109 2 1575 ---- ---- ---- ---- 7.865 +.006 7.859 4 1600 ---- ---- ---- ---- 7.615 +.006 7.609 4 1625 ---- ---- ---- ---- 7.365 +.006 7.359 2 1650 ---- ---- ---- ---- 7.115 +.006 7.109 4 1675 ---- ---- ---- ---- 6.865 +.006 6.859 14 1700 ---- ---- ---- ---- 6.615 +.006 6.609 12 1725 ---- ---- ---- ---- 6.365 +.006 6.359 5 1750 ---- ---- ---- ---- 6.115 +.006 6.109 3 1775 ---- ---- ---- ---- 5.865 +.006 5.859 1 1800 ---- ---- ---- ---- 5.615 +.006 5.609 25 1825 ---- ---- ---- ---- 5.365 +.005 5.360 1 1850 ---- ---- ---- ---- 5.115 +.005 5.110 18 1875 ---- ---- ---- ---- 4.866 +.005 4.861 178 1900 ---- ---- ---- ---- 4.616 +.004 4.612 147 1910 ---- ---- ---- ---- 4.516 +.004 4.512 1915 ---- ---- ---- ---- 4.467 +.004 4.463 1920 ---- ---- ---- ---- 4.417 +.004 4.413 1925 ---- ---- ---- ---- 4.367 +.004 4.363 45 1930 ---- ---- ---- ---- 4.317 +.004 4.313 1935 ---- ---- ---- ---- 4.267 +.003 4.264 1940 ---- ---- ---- ---- 4.218 +.004 4.214 1945 ---- ---- ---- ---- 4.168 +.004 4.164 1950 ---- ---- ---- ---- 4.118 +.003 4.115 4 293 1955 ---- ---- ---- ---- 4.069 +.004 4.065 1960 ---- ---- ---- ---- 4.019 +.004 4.015 1965 ---- ---- ---- ---- 3.969 +.003 3.966 1970 ---- ---- ---- ---- 3.920 +.004 3.916 1975 ---- ---- ---- ---- 3.870 +.004 3.866 115 1980 ---- ---- ---- ---- 3.821 +.004 3.817 1985 ---- ---- ---- ---- 3.771 +.004 3.767 1990 ---- ---- ---- ---- 3.722 +.004 3.718 1995 ---- ---- ---- ---- 3.672 +.004 3.668 2000 ---- ---- ---- ---- 3.623 +.004 3.619 500 2005 ---- ---- ---- ---- 3.574 +.004 3.570 2010 ---- ---- ---- ---- 3.524 +.004 3.520 2015 ---- ---- ---- ---- 3.475 +.004 3.471 2020 ---- ---- ---- ---- 3.426 +.004 3.422 2025 ---- ---- ---- ---- 3.377 +.004 3.373 4 2030 ---- ---- ---- ---- 3.328 +.004 3.324 2035 ---- ---- ---- ---- 3.279 +.003 3.276 2040 ---- ---- ---- ---- 3.230 +.003 3.227 4 2045 ---- ---- ---- ---- 3.181 +.003 3.178 2050 ---- ---- ---- ---- 3.132 +.003 3.129 2 210 2055 ---- ---- ---- ---- 3.083 +.002 3.081 2060 ---- ---- ---- ---- 3.035 +.003 3.032 2065 ---- ---- ---- ---- 2.986 +.002 2.984 2070 ---- ---- ---- ---- 2.937 +.001 2.936 2075 ---- ---- ---- ---- 2.889 +.002 2.887 173 2080 ---- ---- ---- ---- 2.841 +.002 2.839 2085 ---- ---- ---- ---- 2.792 +.001 2.791 2090 ---- ---- ---- ---- 2.744 +.001 2.743 2095 ---- ---- ---- ---- 2.696 UNCH 2.696 2100 3.480 3.480 2.541A 2.541A 2.648 UNCH 2 2.648 12 1425 2105 ---- ---- ---- ---- 2.601 UNCH 2.601 2110 ---- ---- ---- ---- 2.553 UNCH 2.553 2115 ---- ---- ---- ---- 2.506 UNCH 2.506 2 2120 ---- ---- ---- ---- 2.458 -.002 2.460 2125 2.475 2.718B 2.307A 2.499B 2.411 -.002 3 2.413 24 2130 ---- ---- ---- ---- 2.365 -.002 2.367 1 2135 ---- ---- ---- ---- 2.318 -.002 2.320 2140 ---- ---- ---- ---- 2.272 -.003 2.275 1 2145 ---- ---- ---- ---- 2.226 -.003 2.229 2150 2.568 2.717B 2.078A 2.078A 2.180 -.003 3 2.183 49 2155 ---- ---- ---- ---- 2.134 -.004 2.138 5 2160 ---- ---- ---- ---- 2.089 -.004 2.093 2 2165 ---- ---- ---- ---- 2.044 -.005 2.049 1 2170 ---- ---- 1.937A 1.937A 1.999 -.006 2.005 1 2175 2.690 2.851B 1.853A 2.730B 1.954 -.007 5 1.961 1 354 2180 ---- 1.930B 1.850A 1.850A 1.910 -.007 1.917 7 2185 ---- 1.915B 1.807A 1.807A 1.866 -.008 1.874 7 2190 ---- 1.870B 1.764A 1.764A 1.823 -.008 1.831 2195 ---- 1.922B 1.722A 1.722A 1.779 -.009 1.788 1 2200 2.610 2.769B 1.640A 2.769B 1.737 -.009 3 1.746 13 776 2205 ---- 1.956B 1.639A 1.639A 1.694 -.010 1.704 5 2210 ---- 1.961B 1.598A 1.598A 1.652 -.010 1.662 1 2215 ---- 1.964B 1.558A 1.558A 1.611 -.010 1.621 2 2220 ---- 1.920B 1.518A 1.518A 1.569 -.011 1.580 2225 ---- 2.535B 1.438A 2.535B 1.529 -.011 11 1.540 10 25 2230 ---- 1.942B 1.440A 1.440A 1.488 -.012 1.500 2 2235 ---- 1.967B 1.370A 1.370A 1.449 -.012 1.461 3 2240 ---- 2.018B 1.331A 1.331A 1.409 -.013 1.422 2245 ---- 2.004B 1.293A 1.293A 1.370 -.014 1.384 2250 1.959 2.301B 1.247A 2.301B 1.332 -.014 1 1.346 1 515 2255 ---- 2.063B 1.219A 1.384B 1.294 -.015 1.309 2260 ---- 2.027B 1.183A 1.738B 1.257 -.015 1 1.272 15 2265 ---- 2.011B 1.147A 1.410B 1.221 -.015 1.236 4 2270 ---- 1.993B 1.112A 1.375B 1.184 -.016 1.200 1 2275 ---- 2.076B 1.070A 2.076B 1.149 -.016 1.165 708 2280 ---- 2.003B 1.039A 1.415B 1.114 -.017 1.131 3 7 2285 ---- 1.959B 1.006A 1.411B 1.080 -.017 1.097 4 2290 ---- 1.915B .974A 1.372B 1.046 -.018 1.064 2 2295 1.012 1.871B .943A .943A 1.013 -.018 3 1.031 2 4 2300 1.205 1.861B .910A 1.022B .980 -.019 37 .999 9 436 2305 ---- 1.785B .880A 1.367B .949 -.019 .968 4 4 2310 ---- 1.743B .851A 1.395B .917 -.020 .937 14 2315 ---- 1.701B .821A 1.390B .887 -.020 .907 26 2320 ---- 1.659B .792A 1.352B .857 -.021 .878 7 2325 ---- 1.645B .764A 1.645B .828 -.021 11 .849 17 139 2330 .964 1.577B .738A .738A .799 -.022 2 .821 4 20 2335 1.035 1.536B .711A .711A .771 -.023 4 .794 3 5 2340 .867 1.511B .686A .890B .744 -.023 4 .767 20 2345 ---- 1.472B .660A 1.469B .718 -.023 .741 6 5 2350 1.060 1.446B .636A .663A .692 -.023 86 .715 90 255 2355 1.020 1.407B .612A .619A .667 -.023 11 .690 7 15 2360 .821 1.368B .590A .621B .643 -.023 61 .666 2 11 2365 .815 1.331B .568A .568A .619 -.023 13 .642 10 26 2370 .626 1.294B .547A .547A .596 -.023 2 .619 13 148 2375 .953 1.264B .525A .661B .573 -.024 34 .597 58 102 2380 1.061 1.222B .506A .506A .552 -.023 4 .575 2 49 2385 1.029 1.187B .487A .613B .531 -.023 15 .554 10 51 2390 ---- 1.152B .466A 1.145B .510 -.023 .533 8 61 2395 1.093 1.118B .449A .449A .490 -.023 3 .513 1 24 2400 .757 1.100B .429A .429A .471 -.023 119 .494 236 1376 2405 .617 1.066B .414A .414A .452 -.023 2 .475 4 30 2410 .732 1.034B .397A .397A .434 -.023 4 .457 12 183 2415 .640 1.002B .381A .381A .416 -.024 11 .440 2 17 2420 ---- .971B .365A .971B .399 -.024 .423 24 104 2425 .693 .940B .350A .408B .382 -.025 118 .407 58 439 2430 .758 .910B .336A .336A .366 -.025 10 .391 3 161 2435 .644 .881B .322A .322A .351 -.025 94 .376 2 1 2440 .707 .852B .308A .847B .336 -.025 24 .361 9 162 2445 .712 .819B .294A .294A .322 -.025 5 .347 11 2450 .520 .797 .281A .281A .308 -.025 370 .333 144 680 2455 .650 .765B .269A .765B .295 -.025 1 .320 27 2460 .670 .743B .258A .671B .282 -.025 2 .307 13 2465 .593 .717B .247A .717B .270 -.025 19 .295 1 27 2470 .693 .693 .236A .236A .259 -.024 5 .283 30 30 2475 .500 .665B .226A .262B .248 -.024 158 .272 184 207 2480 .603 .642B .215A .215A .237 -.024 5 .261 2 14 2485 .553 .619B .206A .401B .227 -.023 11 .250 3 31 2490 .197 .597B .197 .229B .217 -.023 6 .240 7 16 2495 .386 .576B .188A .221B .207 -.023 27 .230 2 47 2500 .340 .556B .179A .179A .198 -.022 998 .220 1233 2748 2505 ---- .535B .171A .535B .190 -.021 .211 4 77 2510 .363 .516B .164A .164A .181 -.021 5 .202 5 23 2515 .369 .497B .157A .157A .173 -.021 1 .194 1 22 2520 .364 .479B .150A .150A .166 -.020 8 .186 4 22 2525 .281 .461B .144A .461B .158 -.020 152 .178 72 172 2530 ---- .443B .138A .443B .152 -.019 .171 47 2535 .324 .427B .132A .132A .145 -.019 5 .164 4 103 2540 .369 .410B .126A .126A .138 -.019 2 .157 4 92 2545 .129 .396B .121A .141B .132 -.018 2 .150 1 7 2550 .255 .379B .116A .116A .127 -.017 226 .144 239 1055 2555 .241 .364B .111A .111A .121 -.017 7 .138 41 2560 .315 .352 .106A .106A .116 -.016 16 .132 6 23 2565 .343 .343 .101A .301B .111 -.016 8 .127 36 2570 .270 .324B .097A .282B .106 -.015 11 .121 18 2575 .218 .313B .093A .128B .101 -.015 139 .116 119 311 2580 .298 .299B .089A .089A .097 -.015 3 .112 36 2585 .084 .287B .084 .084 .092 -.015 4 .107 33 2590 .245 .275B .082A .082A .088 -.015 5 .103 1 31 2595 .249 .266B .079A .079A .084 -.014 11 .098 13 2600 .180 .253B .075A .076A .081 -.013 522 .094 1296 1566 2605 .201 .244B .072A .244B .077 -.014 2 .091 17 2610 .215 .234B .069A .216B .074 -.013 3 .087 1 33 2615 ---- .224B .066A .224B .071 -.012 .083 5 33 2620 .163 .213B .064A .213B .068 -.012 5 .080 1 38 2625 .155 .204B .060 .060 .065 -.012 116 .077 7 69 2630 .106 .195B .059A .195B .062 -.012 4 .074 2 37 2635 .167 .187B .056A .187B .060 -.011 4 .071 27 2650 .097 .164B .050A .054B .053 -.010 35 .063 10 389 2675 .105 .132B .042A .042A .043 -.008 16 .051 1 150 2700 .067 .107 .035A .035A .036 -.006 41 .042 553 892 2725 ---- .086B .030A .086B .030 -.005 3 .035 99 2750 .059 .070 .026A .026A .025 -.005 217 .030 42 814 2775 ---- .056B .022A .056B .022 -.003 14 .025 3 65 2800 .037 .046B .020 .020 .019 -.003 34 .022 50 789 2825 .018 .039B .018 .018 .017 -.002 2 .019 1 137 2850 ---- .033B .016A .033B .015 -.002 1 .017 377 2875 ---- .030B .014A .030B .014 -.001 .015 10 32 2900 .026 .026 .013A .013A .012 -.002 114 .014 115 2925 ---- .023B .012A .023B .011 -.002 .013 1 116 2950 .025 .025 .011A .011A .010 -.001 17 .011 38 233 2975 .016 .018B .010A .010A .009 -.001 1 .010 3 15 3000 .019 .020 .009 .010 .008 -.001 332 .009 2 1923 3025 ---- .015B ---- .015B .008 -.001 .009 5 3050 ---- .014B ---- .014B .007 -.001 .008 61 3075 .011 .012B .008A .008A .006 -.001 1 .007 3 3100 .005 .011B .005 .005 .006 UNCH 1 .006 2 85 3125 ---- .009B ---- .009B .005 -.001 .006 21 3150 ---- .009B ---- .009B .004 -.001 .005 17 3175 ---- .007B ---- .007B .004 UNCH .004 3 3200 .009 .009 .005A .005A .004 UNCH 1 .004 37 3225 ---- .005B ---- .005B .003 -.001 .004 1 3250 .002 .004B .002 .002 .003 UNCH 3 .003 227 3275 ---- ---- ---- ---- .003 UNCH .003 2 3300 ---- ---- ---- ---- .003 UNCH .003 47 3325 ---- ---- ---- ---- .002 -.001 .003 2 3350 ---- ---- ---- ---- .002 UNCH .002 991 3375 ---- ---- ---- ---- .002 UNCH .002 3 3400 ---- ---- ---- ---- .002 UNCH .002 225 3425 ---- ---- ---- ---- .002 UNCH .002 1 3450 ---- ---- ---- ---- .002 UNCH .002 269 3475 ---- ---- ---- ---- .001 -.001 .002 12 3500 ---- ---- ---- ---- .001 -.001 .002 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 12 4000 ---- ---- ---- ---- .001 UNCH 9 .001 1 506 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 ---- ---- ---- ---- .001 UNCH .001 798 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 15.865 +.006 15.859 800 ---- ---- ---- ---- 15.615 +.006 15.609 825 ---- ---- ---- ---- 15.365 +.006 15.359 850 ---- ---- ---- ---- 15.115 +.006 15.109 875 ---- ---- ---- ---- 14.865 +.006 14.859 900 ---- ---- ---- ---- 14.615 +.006 14.609 925 ---- ---- ---- ---- 14.365 +.006 14.359 950 ---- ---- ---- ---- 14.115 +.006 14.109 975 ---- ---- ---- ---- 13.865 +.006 13.859 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.818 +.006 13.812 1025 ---- ---- ---- ---- 13.568 +.006 13.562 1050 ---- ---- ---- ---- 13.318 +.006 13.312 1075 ---- ---- ---- ---- 13.068 +.006 13.062 1100 ---- ---- ---- ---- 12.818 +.006 12.812 1125 ---- ---- ---- ---- 12.568 +.006 12.562 1150 ---- ---- ---- ---- 12.318 +.006 12.312 1175 ---- ---- ---- ---- 12.068 +.006 12.062 1200 ---- ---- ---- ---- 11.818 +.006 11.812 1225 ---- ---- ---- ---- 11.568 +.006 11.562 1250 ---- ---- ---- ---- 11.318 +.006 11.312 1275 ---- ---- ---- ---- 11.068 +.006 11.062 4 1300 ---- ---- ---- ---- 10.818 +.006 10.812 1325 ---- ---- ---- ---- 10.568 +.006 10.562 1350 ---- ---- ---- ---- 10.318 +.006 10.312 1 1375 ---- ---- ---- ---- 10.068 +.006 10.062 1400 ---- ---- ---- ---- 9.818 +.006 9.812 1425 ---- ---- ---- ---- 9.568 +.006 9.562 1450 ---- ---- ---- ---- 9.318 +.006 9.312 1475 ---- ---- ---- ---- 9.068 +.006 9.062 1500 ---- ---- ---- ---- 8.818 +.006 8.812 1525 ---- ---- ---- ---- 8.568 +.006 8.562 2 1550 ---- ---- ---- ---- 8.318 +.006 8.312 4 1575 ---- ---- ---- ---- 8.068 +.006 8.062 6 1600 ---- ---- ---- ---- 7.818 +.006 7.812 1625 ---- ---- ---- ---- 7.568 +.006 7.562 4 1650 ---- ---- ---- ---- 7.318 +.006 7.312 2 1675 ---- ---- ---- ---- 7.068 +.006 7.062 2 1700 ---- ---- ---- ---- 6.818 +.006 6.812 1725 ---- ---- ---- ---- 6.568 +.005 6.563 2 1750 ---- ---- ---- ---- 6.319 +.005 6.314 2 1775 ---- ---- ---- ---- 6.071 +.006 6.065 1 1800 ---- ---- ---- ---- 5.823 +.006 5.817 1 1825 ---- ---- ---- ---- 5.576 +.006 5.570 2 1850 ---- ---- ---- ---- 5.329 +.005 5.324 6 1875 ---- ---- ---- ---- 5.083 +.004 5.079 1900 ---- ---- ---- ---- 4.839 +.004 4.835 1925 ---- ---- ---- ---- 4.595 +.003 4.592 1950 ---- ---- ---- ---- 4.354 +.003 4.351 1 1975 ---- 4.182B 4.006A 4.175B 4.115 +.003 4.112 2000 ---- 4.238B 3.770A 4.238B 3.879 +.003 3.876 66 2025 ---- 4.269B 3.536A 4.269B 3.645 +.002 3.643 59 2050 ---- 4.360B 3.308A 4.357B 3.415 +.002 3.413 4 2075 ---- 4.236B 3.084A 4.236B 3.189 +.001 3.188 1 9 2100 ---- 4.000B 2.863A 4.000B 2.968 +.002 2.966 100 2125 ---- 3.768B 2.651A 3.768B 2.752 +.001 2.751 5 2150 ---- 3.540B 2.443A 3.540B 2.543 +.001 2.542 1 4 2160 ---- 2.922B 2.425A 2.425A 2.461 UNCH 2.461 2165 ---- 3.032B 2.386A 2.386A 2.421 UNCH 2.421 2170 ---- 3.035B 2.346A 2.346A 2.381 UNCH 2.381 2175 2.581 3.312B 2.245A 2.676B 2.341 UNCH 1 2.341 5 2180 ---- 3.081B 2.268A 2.268A 2.302 UNCH 2.302 2185 ---- 3.059B 2.230A 2.230A 2.263 UNCH 2.263 2190 ---- 3.045B 2.192A 2.192A 2.224 UNCH 2.224 2195 ---- 3.040B 2.154A 2.154A 2.185 -.001 2.186 2200 2.772 3.093B 2.055A 2.673B 2.147 -.001 2 2.148 157 2205 ---- 3.011B 2.080A 2.080A 2.109 -.002 2.111 2210 ---- 2.968B 2.044A 2.044A 2.072 -.001 2.073 2215 ---- 2.925B 2.007A 2.007A 2.035 -.002 2.037 2220 ---- 2.882B 1.971A 1.971A 1.998 -.002 2.000 2225 1.891 2.881B 1.874A 1.887A 1.961 -.003 2 1.964 1 2230 ---- 2.797B 1.901A 1.901A 1.925 -.003 1.928 2235 ---- 2.754B 1.867A 1.867A 1.889 -.004 1.893 2240 ---- 2.713B 1.833A 1.833A 1.854 -.004 1.858 2245 ---- 2.671B 1.799A 1.799A 1.819 -.005 1.824 2250 ---- 2.669B 1.702A 2.669B 1.785 -.004 1.789 74 2255 ---- 2.589B 1.730A 1.730A 1.751 -.005 1.756 2260 ---- 2.548B 1.699A 1.699A 1.717 -.005 1.722 2 2265 ---- 2.508B 1.607A 1.607A 1.684 -.005 1.689 1 2270 ---- 2.467B 1.576A 1.576A 1.651 -.006 1.657 2275 ---- 2.469B 1.541A 2.469B 1.619 -.006 1.625 11 2280 1.542 2.387B 1.513A 1.623B 1.587 -.006 3 1.593 2 2285 ---- 2.348B 1.482A 1.663B 1.556 -.006 1.562 11 2290 ---- 2.308B 1.452A 1.645B 1.525 -.006 1.531 3 2295 ---- 2.270B 1.423A 1.681B 1.495 -.006 1.501 3 4 2300 1.669 2.269B 1.391A 1.499B 1.465 -.006 4 1.471 1 11 2305 ---- 2.193B 1.365A 1.654B 1.435 -.007 1.442 3 2310 ---- 2.155B 1.337A 1.662B 1.406 -.007 1.413 2 2315 ---- 2.118B 1.309A 1.713B 1.377 -.008 1.385 2320 ---- 2.080B 1.279A 1.614B 1.348 -.008 1.356 5 2325 ---- 2.089B 1.253A 2.089B 1.320 -.009 1.329 6 2330 ---- 2.009B 1.227A 1.661B 1.293 -.009 1.302 1 2335 ---- 1.972B 1.200A 1.658B 1.265 -.010 1.275 1 2340 ---- 1.937B 1.175A 1.704B 1.239 -.009 1 1.248 1 2345 ---- 1.903B 1.149A 1.709B 1.212 -.010 1.222 4 2350 ---- 1.906B 1.124A 1.906B 1.186 -.010 2 1.196 145 2355 ---- 1.830B 1.099A 1.746B 1.161 -.010 1.171 2 2360 ---- 1.796B 1.076A 1.739B 1.136 -.009 1.145 5 2365 ---- 1.762B 1.051A 1.749B 1.111 -.009 1.120 2370 ---- 1.729B 1.029A 1.715B 1.087 -.009 1.096 131 2375 ---- 1.738B 1.007A 1.738B 1.063 -.009 37 1.072 37 2380 ---- 1.709B .984A 1.702B 1.039 -.009 1.048 10 2385 ---- 1.684B .962A 1.673B 1.016 -.009 1.025 2390 ---- 1.653B .941A 1.596B .994 -.008 1.002 5 2395 ---- 1.621B .919A 1.610B .971 -.009 .980 8 2400 ---- 1.591B .898A 1.581B .949 -.009 45 .958 83 360 2405 ---- 1.559B .878A 1.549B .928 -.009 .937 10 2410 ---- 1.529B .858A 1.515B .907 -.009 .916 2415 1.368 1.499B .839A .839A .887 -.009 2 .896 48 2420 1.137 1.470B .820A .820A .867 -.009 2 .876 1 135 2425 1.150 1.441B .801A .833B .847 -.010 11 .857 1 80 2430 1.001 1.412B .783A 1.009B .828 -.010 1 .838 1 2435 .979 1.384B .765A .765A .809 -.011 3 .820 19 2440 ---- 1.358B .748A 1.351B .790 -.012 1 .802 10 2445 1.027 1.330B .729A 1.323B .772 -.012 2 .784 2 2450 1.079 1.304B .712A 1.300B .754 -.012 51 .766 8 192 2455 ---- 1.277B .697A 1.270B .737 -.011 .748 7 2460 ---- 1.251B .680A 1.244B .719 -.011 .730 1 2465 ---- 1.223B .663A 1.220B .703 -.010 .713 46 2470 .697 1.198B .648A .709B .686 -.010 4 .696 2475 1.030 1.176B .633A 1.170B .670 -.010 109 .680 274 2480 ---- 1.151B .616A 1.145B .655 -.009 .664 4 2485 ---- 1.127B .604A 1.125B .639 -.010 .649 2490 ---- 1.104B .590A 1.100B .624 -.011 .635 10 2495 .820 1.081B .576A .576A .610 -.010 2 .620 11 2500 .800 1.057B .555 .559B .596 -.010 156 .606 11 232 2505 ---- 1.035B .549A 1.030B .582 -.011 .593 1 2510 ---- 1.013B .536A 1.010B .568 -.011 .579 8 2515 ---- .991B .524A .987B .555 -.011 .566 2520 ---- .970B .511A .966B .542 -.011 .553 8 2525 ---- .951B .499A .951B .529 -.012 3 .541 118 2530 .857 .931B .486A .486A .517 -.012 3 .529 5 2535 ---- .911B .475A .911B .504 -.013 .517 12 2540 .472 .891B .463A .465A .493 -.012 1 .505 4 2545 ---- .872B .453A .872B .481 -.012 .493 1 2550 ---- .853B .442A .853B .470 -.012 .482 2 154 2555 ---- .834B .431A .834B .459 -.012 .471 2560 .429 .816B .421A .423A .448 -.012 1 .460 2565 .531 .798B .411A .532B .437 -.013 2 .450 2570 ---- .780B .401A .780B .427 -.012 .439 2575 ---- .763B .392A .763B .417 -.012 16 .429 9 46 2580 .485 .746B .384A .384A .407 -.013 2 .420 10 2585 ---- .730B .374A .729B .398 -.012 .410 5 2590 ---- .713B .366A .713B .389 -.012 .401 2 2595 ---- .697B .357A .697B .380 -.011 .391 3 2600 .580 .682B .350A .350A .371 -.011 298 .382 89 1031 2605 .431 .666B .342A .342A .362 -.012 3 .374 1 2610 ---- .651B .334A .651B .354 -.011 .365 1 2615 ---- .637B .326A .636B .346 -.011 .357 2620 .327 .622B .319A .319A .338 -.011 2 .349 1 36 2625 ---- .608B .311A .608B .330 -.011 .341 152 2630 ---- .594B .304A .594B .322 -.011 .333 8 2635 ---- .581B .297A .581B .315 -.010 .325 10 2640 ---- .567B .290A .567B .308 -.010 .318 43 2645 ---- .554B .283A .554B .301 -.010 .311 1 2650 .420 .542B .277A .542B .294 -.010 19 .304 9 78 2655 .472 .529B .271A .271A .287 -.010 14 .297 3 2675 .300 .484B .247A .247A .262 -.009 17 .271 7 79 2700 .376 .431B .222A .222A .234 -.008 60 .242 2 661 2725 ---- .384B .199A .384B .210 -.007 1 .217 17 2750 .327 .342B .179A .232B .188 -.006 3 .194 3 206 2775 .277 .306B .161A .161A .169 -.006 9 .175 1 50 2800 .201 .273B .146A .156B .153 -.004 187 .157 16 554 2825 ---- .245B .133A .245B .138 -.004 .142 1 37 2850 ---- .218B .121A .218B .125 -.003 .128 37 88 2875 ---- .196B .111A .196B .114 -.003 .117 1 43 2900 .140 .176B .102 .106B .104 -.002 15 .106 81 162 2925 ---- .161B .093A .161B .095 -.002 .097 75 2950 ---- .144B .086A .144B .087 -.002 .089 1 18 2975 .128 .131B .081A .081A .080 -.001 21 .081 9 3000 .092 .119B .074A .074A .074 -.001 664 .075 59 4474 3025 ---- .109B .068A .109B .068 -.001 18 .069 35 3050 .062 .098B .062 .062 .063 -.001 2 .064 36 51 3075 ---- .090B .058A .090B .058 -.001 .059 4 3100 ---- .082B .054A .082B .054 -.001 .055 5 38 3125 ---- .075B .050A .075B .050 -.001 .051 3 3150 ---- .070B ---- .070B .046 -.001 .047 4 13 3175 ---- .064B .043A .064B .043 -.001 .044 4 3200 ---- .060B .040A .060B .040 -.001 19 .041 1 35 3225 ---- .055B ---- .055B .037 -.001 .038 1 17 3250 ---- .051B ---- .051B .035 -.001 .036 12 3275 ---- .048B ---- .048B .032 -.002 .034 1 5 3300 ---- .045B ---- .045B .030 -.001 4 .031 17 3325 ---- .042B ---- .042B .028 -.001 .029 5 3350 ---- .039B ---- .039B .026 -.002 .028 17 3375 ---- .037B ---- .037B .025 -.001 .026 31 31 3400 ---- .034B ---- .034B .023 -.002 .025 25 36 3425 ---- .032B ---- .032B .022 -.001 .023 1 5 3450 ---- .030B ---- .030B .020 -.002 .022 19 3500 .017 .026B .017 .017 .018 -.002 606 .020 76 4172 4000 ---- ---- ---- ---- .008 -.002 .010 685 5000 ---- ---- ---- ---- .005 -.001 .006 8 115 850 ---- ---- ---- ---- 15.318 +.006 15.312 875 ---- ---- ---- ---- 15.068 +.006 15.062 900 ---- ---- ---- ---- 14.818 +.006 14.812 925 ---- ---- ---- ---- 14.568 +.006 14.562 950 ---- ---- ---- ---- 14.318 +.006 14.312 975 ---- ---- ---- ---- 14.068 +.006 14.062 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.818 +.006 13.812 10000 ---- ---- ---- ---- .004 +.003 .001 170 1025 ---- ---- ---- ---- 13.568 +.006 13.562 1050 ---- ---- ---- ---- 13.318 +.006 13.312 1075 ---- ---- ---- ---- 13.068 +.006 13.062 1100 ---- ---- ---- ---- 12.818 +.006 12.812 1125 ---- ---- ---- ---- 12.568 +.006 12.562 1150 ---- ---- ---- ---- 12.318 +.006 12.312 1175 ---- ---- ---- ---- 12.068 +.006 12.062 1200 ---- ---- ---- ---- 11.818 +.006 11.812 1225 ---- ---- ---- ---- 11.568 +.006 11.562 1250 ---- ---- ---- ---- 11.318 +.006 11.312 1275 ---- ---- ---- ---- 11.068 +.006 11.062 4 1300 ---- ---- ---- ---- 10.818 +.006 10.812 1 1325 ---- ---- ---- ---- 10.568 +.006 10.562 1 1350 ---- ---- ---- ---- 10.318 +.006 10.312 1 1375 ---- ---- ---- ---- 10.068 +.006 10.062 2 1400 ---- ---- ---- ---- 9.818 +.006 9.812 1425 ---- ---- ---- ---- 9.568 +.006 9.562 1450 ---- ---- ---- ---- 9.318 +.006 9.312 1475 ---- ---- ---- ---- 9.068 +.006 9.062 1500 ---- ---- ---- ---- 8.818 +.006 8.812 2 1525 ---- ---- ---- ---- 8.568 +.006 8.562 10 1550 ---- ---- ---- ---- 8.318 +.006 8.312 4 1575 ---- ---- ---- ---- 8.068 +.006 8.062 4 1600 ---- ---- ---- ---- 7.818 +.006 7.812 6 1625 ---- ---- ---- ---- 7.568 +.006 7.562 1650 ---- ---- ---- ---- 7.319 +.006 7.313 1675 ---- ---- ---- ---- 7.070 +.006 7.064 2 1700 ---- ---- ---- ---- 6.822 +.006 6.816 2 1725 ---- ---- ---- ---- 6.575 +.006 6.569 1750 ---- ---- ---- ---- 6.329 +.006 6.323 1 1775 ---- ---- ---- ---- 6.084 +.006 6.078 1800 ---- ---- ---- ---- 5.839 +.005 5.834 6 1825 ---- ---- ---- ---- 5.596 +.005 5.591 29 1850 ---- ---- ---- ---- 5.355 +.005 5.350 2 1875 ---- ---- 5.006A 5.006A 5.115 +.004 5.111 1900 ---- 5.047B 4.768A 5.047B 4.878 +.004 4.874 28 1925 ---- 5.076B 4.534A 5.076B 4.642 +.003 4.639 1950 ---- 5.309B 4.302A 5.309B 4.409 +.003 4.406 1 1975 ---- 5.236B 4.072A 5.236B 4.179 +.003 4.176 2000 ---- 5.000B 3.848A 5.000B 3.951 +.002 4 3.949 161 2025 ---- 4.768B 3.626A 4.768B 3.728 +.002 3.726 2050 ---- 4.532B 3.409A 4.532B 3.510 +.002 3.508 4 2075 ---- 4.304B 3.198A 4.304B 3.297 +.002 3.295 2 2100 ---- 4.080B 2.992A 4.080B 3.089 +.001 3.088 21 2125 ---- 3.856B 2.793A 3.856B 2.888 UNCH 2.888 2 2150 ---- 3.641B 2.601A 3.641B 2.694 +.001 2.693 78 2175 ---- 3.431B 2.416A 3.431B 2.506 -.001 2.507 2 2180 ---- 3.330B 2.449A 2.449A 2.470 UNCH 2.470 2185 ---- 3.288B 2.414A 2.414A 2.434 UNCH 2.434 2190 ---- 3.246B 2.378A 2.378A 2.398 UNCH 2.398 2195 ---- 3.205B 2.344A 2.344A 2.362 -.001 2.363 2200 ---- 3.221B 2.239A 3.221B 2.327 UNCH 2.327 252 2205 ---- 3.123B 2.275A 2.275A 2.292 -.001 2.293 2210 ---- 3.083B 2.241A 2.241A 2.257 -.001 2.258 2215 ---- 3.043B 2.208A 2.208A 2.223 -.001 2.224 2220 ---- 3.003B 2.174A 2.174A 2.189 -.001 2.190 2225 ---- 3.021B 2.071A 3.021B 2.156 UNCH 2.156 24 2230 ---- 2.922B 2.108A 2.108A 2.122 -.001 2.123 2235 ---- 2.882B 2.078A 2.078A 2.089 -.001 2.090 2240 ---- 2.844B 2.047A 2.047A 2.057 -.001 2.058 2245 ---- 2.806B 1.946A 1.946A 2.025 -.001 2.026 2250 ---- 2.822B 1.912A 2.822B 1.993 -.001 1.994 102 2255 ---- 2.729B 1.884A 2.004B 1.961 -.001 1.962 1 2260 ---- 2.691B 1.854A 2.021B 1.930 -.001 1.931 2265 ---- 2.653B 1.824A 2.050B 1.899 -.001 1.900 3 2270 ---- 2.615B 1.795A 2.067B 1.869 -.001 1.870 2275 ---- 2.636B 1.762A 2.635B 1.839 -.001 1.840 8 2280 ---- 2.541B 1.737A 2.021B 1.809 -.001 1.810 3 2285 ---- 2.505B 1.708A 2.005B 1.779 -.001 1.780 2290 ---- 2.469B 1.680A 1.999B 1.750 -.001 1.751 2295 ---- 2.433B 1.653A 1.989B 1.722 UNCH 1.722 2 2300 1.640 2.455B 1.621A 1.621A 1.693 -.001 10 1.694 152 2305 ---- 2.361B 1.599A 2.063B 1.665 -.001 1.666 2 2310 ---- 2.326B 1.568A 2.081B 1.638 UNCH 1.638 2 2315 ---- 2.292B 1.542A 2.078B 1.610 -.001 1.611 2320 ---- 2.258B 1.517A 2.089B 1.583 -.001 1.584 2325 ---- 2.286B 1.490A 2.286B 1.557 UNCH 1.557 19 2330 ---- 2.189B 1.465A 2.114B 1.530 -.001 1.531 2335 ---- 2.156B 1.440A 2.142B 1.505 UNCH 1.505 2340 ---- 2.123B 1.415A 2.108B 1.479 -.001 1.480 2345 ---- 2.092B 1.392A 2.070B 1.454 UNCH 1.454 2350 1.380 2.121B 1.368A 1.368A 1.429 UNCH 25 1.429 25 2355 ---- 2.081B 1.344A 2.081B 1.405 UNCH 1.405 2360 ---- 2.064B 1.321A 2.054B 1.380 -.001 1.381 2365 ---- 2.033B 1.298A 2.023B 1.357 UNCH 1.357 2370 ---- 2.002B 1.275A 1.992B 1.333 UNCH 1.333 2375 ---- 1.972B 1.254A 1.962B 1.310 UNCH 1.310 21 2380 ---- 1.942B 1.232A 1.931B 1.287 UNCH 1.287 2385 ---- 1.912B 1.210A 1.852B 1.265 UNCH 1.265 2390 ---- 1.881B 1.189A 1.872B 1.243 UNCH 1.243 2395 ---- 1.852B 1.167A 1.795B 1.221 UNCH 1.221 2400 1.502 1.825B 1.135 1.147B 1.200 +.001 6 1.199 1 374 2405 ---- 1.794B 1.126A 1.738B 1.179 +.001 1.178 2410 ---- 1.766B 1.106A 1.705B 1.158 +.001 1.157 2415 ---- 1.739B 1.086A 1.683B 1.137 UNCH 1.137 2420 ---- 1.712B 1.067A 1.663B 1.117 UNCH 1.117 2425 ---- 1.685B 1.048A 1.681B 1.097 UNCH 1.097 43 2430 ---- 1.658B 1.029A 1.650B 1.078 +.001 1.077 2435 ---- 1.632B 1.010A 1.626B 1.059 +.001 1.058 2440 ---- 1.605B .992A 1.600B 1.040 +.001 1.039 2445 ---- 1.579B .974A 1.575B 1.021 +.001 1.020 2450 1.343 1.554B .956A 1.550B 1.003 +.001 25 1.002 244 2455 ---- 1.528B .939A 1.525B .985 +.001 .984 2460 1.105 1.503B .924A 1.116B .967 +.001 6 .966 2465 ---- 1.478B .907A 1.475B .950 +.001 .949 2470 ---- 1.454B .889A 1.450B .933 +.001 .932 2475 ---- 1.430B .873A 1.425B .916 +.001 .915 198 2480 ---- 1.406B .857A 1.401B .899 +.001 .898 2485 ---- 1.382B .843A 1.378B .883 +.001 .882 2490 ---- 1.360B .826A 1.355B .867 +.001 .866 2495 ---- 1.337B .811A 1.335B .851 UNCH .851 5 2500 .813 1.315B .797A .797A .836 +.001 11 .835 1 1573 2505 ---- 1.292B .782A 1.290B .820 UNCH .820 2510 ---- 1.270B .768A 1.267B .805 UNCH .805 2515 ---- 1.249B .753A 1.245B .791 UNCH .791 2520 ---- 1.228B .740A 1.225B .776 UNCH .776 2525 1.111 1.207B .727A 1.205B .762 UNCH 1 .762 17 2530 ---- 1.186B .714A 1.184B .748 UNCH .748 2535 ---- 1.166B .700A 1.164B .735 UNCH .735 2540 ---- 1.149B .687A 1.149B .721 UNCH .721 7 2545 ---- 1.130B .676A 1.130B .708 UNCH .708 2550 ---- 1.110B .662A 1.110B .695 -.001 .696 38 2555 ---- 1.091B .650A 1.091B .682 -.001 .683 2560 ---- 1.073B .640A 1.072B .670 -.001 .671 2565 ---- 1.054B .628A 1.054B .658 -.001 .659 2570 ---- 1.036B .617A 1.036B .646 -.001 .647 2575 ---- 1.018B .604A 1.018B .634 -.001 .635 9 2580 .718 1.000B .592A .592A .622 -.002 2 .624 2585 ---- .983B .581A .983B .611 -.001 .612 2590 .691 .966B .570A .696B .600 -.001 2 .601 2595 ---- .949B .560A .949B .589 -.002 .591 2600 ---- .933B .550A .933B .578 -.002 .580 5 209 2605 ---- .917B .540A .916B .568 -.002 .570 2610 ---- .901B .531A .898B .558 -.001 .559 2615 ---- .885B .521A .885B .548 -.001 .549 2620 ---- .869B .512A .869B .538 -.002 .540 2625 ---- .854B .502A .854B .528 -.002 .530 8 2650 .524 .782B .460A .460A .482 -.003 27 .485 323 2675 ---- .715B .421A .715B .441 -.003 .444 51 2700 .547 .654B .385A .469B .404 -.003 10 .407 58 770 2725 ---- .599B .353A .599B .370 -.003 .373 17 2750 ---- .548B .324A .548B .340 -.003 .343 254 2775 ---- .503B .298A .503B .312 -.004 .316 16 2800 .280 .459B .274A .274A .287 -.004 1 .291 437 2825 ---- .421B .253A .421B .265 -.004 .269 44 2850 ---- .387B .234A .387B .245 -.003 .248 18 2875 ---- .356B .216A .356B .226 -.003 .229 2 2900 ---- .327B .201A .327B .210 -.002 .212 18 2925 ---- .301B .187A .301B .195 -.002 .197 20 2950 ---- .277B .173A .277B .181 -.001 .182 20 2975 .184 .254B .162A .162A .169 UNCH 1 .169 6 3000 .186 .235B .151A .151A .157 +.001 14 .156 66 710 3025 ---- .218B .141A .218B .147 +.002 .145 32 3050 ---- .202B .132A .202B .137 +.003 .134 5 3075 ---- .188B ---- .188B .129 +.005 .124 101 3100 .143 .174B .116A .116A .121 +.005 5 .116 1 21 3125 ---- .162B ---- .162B .113 +.004 1 .109 2 3150 ---- .151B ---- .151B .107 +.005 .102 14 3175 ---- .141B ---- .141B .100 +.003 .097 3200 ---- .131B ---- .131B .095 +.003 .092 5 3225 ---- .123B ---- .123B .089 +.002 .087 3 3250 ---- .115B ---- .115B .084 +.001 .083 6 3275 ---- .109B ---- .109B .080 +.001 .079 3 3300 .092 .102B .075A .075A .076 +.001 7 .075 11 511 3325 ---- .097B ---- .097B .072 +.001 .071 18 3350 ---- .091B ---- .091B .068 +.001 2 .067 5 3375 ---- .086B ---- .086B .065 +.001 .064 1 3 3400 ---- .081B ---- .081B .061 +.001 1 .060 2 102 3425 ---- .077B .057A .077B .058 UNCH .058 3 4 3450 ---- .073B ---- .073B .056 +.001 .055 4 3500 .051 .066B .050 .051A .051 UNCH 12 .051 2 515 4000 ---- .028B ---- .028B .021 -.001 1 .022 259 5000 ---- ---- ---- ---- .008 -.001 .009 60 6000 ---- ---- ---- ---- .005 -.001 .006 21 7000 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- 15.818 +.006 15.812 8000 ---- ---- ---- ---- .004 +.002 .002 825 ---- ---- ---- ---- 15.568 +.006 15.562 850 ---- ---- ---- ---- 15.318 +.006 15.312 875 ---- ---- ---- ---- 15.068 +.006 15.062 900 ---- ---- ---- ---- 14.818 +.006 14.812 9000 ---- ---- ---- ---- .004 +.003 .001 2 925 ---- ---- ---- ---- 14.568 +.006 14.562 950 ---- ---- ---- ---- 14.318 +.006 14.312 975 ---- ---- ---- ---- 14.068 +.006 14.062 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.534 +.008 12.526 1175 ---- ---- ---- ---- 12.284 +.008 12.276 1200 ---- ---- ---- ---- 12.034 +.008 12.026 1225 ---- ---- ---- ---- 11.784 +.008 11.776 1250 ---- ---- ---- ---- 11.534 +.008 11.526 1275 ---- ---- ---- ---- 11.284 +.008 11.276 1300 ---- ---- ---- ---- 11.034 +.008 11.026 1325 ---- ---- ---- ---- 10.784 +.008 10.776 1350 ---- ---- ---- ---- 10.534 +.008 10.526 1375 ---- ---- ---- ---- 10.284 +.008 10.276 1400 ---- ---- ---- ---- 10.034 +.008 10.026 1425 ---- ---- ---- ---- 9.784 +.008 9.776 1450 ---- ---- ---- ---- 9.534 +.008 9.526 1475 ---- ---- ---- ---- 9.284 +.008 9.276 1500 ---- ---- ---- ---- 9.034 +.008 9.026 1525 ---- ---- ---- ---- 8.784 +.008 8.776 1550 ---- ---- ---- ---- 8.534 +.008 8.526 1575 ---- ---- ---- ---- 8.284 +.007 8.277 1600 ---- ---- ---- ---- 8.036 +.008 8.028 1625 ---- ---- ---- ---- 7.788 +.008 7.780 1650 ---- ---- ---- ---- 7.540 +.007 7.533 1675 ---- ---- ---- ---- 7.294 +.007 7.287 1700 ---- ---- ---- ---- 7.049 +.007 7.042 1725 ---- ---- ---- ---- 6.805 +.007 6.798 1750 ---- ---- ---- ---- 6.562 +.007 6.555 1775 ---- ---- ---- ---- 6.320 +.006 6.314 2 1800 ---- ---- ---- ---- 6.080 +.006 6.074 1825 ---- 5.910B 5.735A 5.910B 5.842 +.006 5.836 4 1850 ---- 5.965B 5.500A 5.965B 5.606 +.006 5.600 3 1875 ---- 6.120B 5.267A 6.120B 5.372 +.006 5.366 3 1900 ---- 6.189B 5.035A 6.185B 5.140 +.005 5.135 1925 ---- 5.960B 4.808A 5.960B 4.911 +.005 4.906 2 1950 ---- 5.725B 4.583A 5.725B 4.686 +.006 4.680 2 1975 ---- 5.490B 4.360A 5.490B 4.463 +.005 4.458 2000 ---- 5.265B 4.144A 5.265B 4.245 +.005 4.240 2025 ---- 5.035B 3.929A 5.035B 4.030 +.004 4.026 2 2050 ---- 4.810B 3.722A 4.810B 3.820 +.004 3.816 6 2075 ---- 4.590B 3.518A 4.590B 3.615 +.003 3.612 1 2 2100 ---- 4.375B 3.320A 4.375B 3.416 +.003 3.413 2 12 2125 ---- 4.161B 3.128A 4.160B 3.222 +.003 3.219 1 1 2150 ---- 3.951B 2.943A 3.951B 3.034 +.002 3.032 2 2175 ---- 3.745B 2.764A 3.745B 2.853 +.002 2.851 4 2200 2.882 3.547B 2.593A 2.593A 2.679 +.002 1 2.677 1 2225 ---- 3.355B 2.429A 3.355B 2.512 +.002 2.510 2250 ---- 3.169B 2.272A 3.169B 2.352 +.002 2.350 1 2275 ---- 2.985B 2.123A 2.985B 2.200 +.002 2.198 16 2300 ---- 2.811B 1.982A 2.811B 2.055 +.002 2.053 4 2325 ---- 2.647B 1.849A 2.647B 1.918 +.003 1.915 2 2350 ---- 2.485B 1.724A 2.485B 1.788 +.002 1.786 3 2375 ---- 2.343B 1.606A 2.335B 1.666 +.003 1.663 2400 1.950 2.195B 1.496A 2.186B 1.551 +.003 4 1.548 1 6 2425 ---- 2.055B 1.391A 2.047B 1.444 +.004 1.440 2450 ---- 1.923B 1.294A 1.915B 1.343 +.004 1.339 221 2475 ---- 1.797B 1.204A 1.794B 1.249 +.005 1.244 43 2500 ---- 1.678B 1.118A 1.674B 1.161 +.005 100 1.156 615 2525 1.060 1.566B 1.040A 1.040A 1.080 +.006 3 1.074 2550 ---- 1.461B .967A 1.460B 1.004 +.006 .998 31 2575 .914 1.363B .899A .948B .934 +.006 2 .928 7 2600 ---- 1.278B .836A 1.273B .869 +.007 .862 412 2625 ---- 1.192B .778A 1.192B .808 +.006 .802 1 2650 ---- 1.112B .724A 1.108B .752 +.006 .746 191 2675 ---- 1.037B .673A 1.037B .701 +.007 .694 2 2700 .856 .967B .627A .627A .653 +.006 2326 .647 100 304 2725 ---- .901B .584A .901B .609 +.006 .603 2750 .554 .840B .545A .575B .568 +.005 15 .563 185 2775 .717 .783B .510A .510A .530 +.004 5 .526 24 2800 .683 .730B .476A .476A .495 +.004 14 .491 116 2825 .635 .681B .446A .681B .463 +.003 5 .460 3 2850 ---- .635B .417A .635B .433 +.002 .431 22 2875 ---- .593B .391A .593B .405 +.001 .404 3 2900 ---- .554B .366A .554B .380 +.001 2264 .379 1 588 2925 ---- .518B .344A .518B .356 UNCH .356 10 2950 ---- .484B .323A .484B .335 UNCH .335 3 2975 .307 .453B .304A .318B .315 UNCH 21 .315 7 3000 .289 .424B .280 .280 .296 -.001 22 .297 100 316 3025 ---- .398B .270A .398B .279 -.001 .280 6 3050 ---- .373B .255A .373B .264 UNCH .264 2 3075 ---- .350B .241A .350B .249 UNCH .249 8 3100 ---- .329B .228A .329B .235 UNCH .235 6 25 3125 ---- .309B .216A .309B .223 +.001 .222 3150 ---- .291B .205A .291B .211 +.001 .210 2 7 3175 ---- .274B .194A .274B .200 +.001 .199 9 3200 .256 .259B .184A .184A .190 +.001 60 .189 4 3225 ---- .244B .175A .244B .180 +.001 .179 3250 ---- .230B .167A .230B .171 +.001 .170 3275 ---- .218B .159A .218B .163 +.002 .161 2 3300 ---- .206B .152A .206B .155 +.002 .153 5 3325 ---- .195B .145A .195B .148 +.002 .146 1 3350 ---- .185B .138A .185B .141 +.002 .139 31 3375 ---- .176B ---- .176B .135 +.003 .132 2 3400 ---- .168B ---- .168B .129 +.003 .126 1 5 3425 ---- .159B ---- .159B .123 +.003 1 .120 2 3450 ---- .151B ---- .151B .118 +.003 .115 2 3475 ---- .144B ---- .144B .113 +.003 .110 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.034 +.008 14.026 10000 ---- ---- ---- ---- .008 UNCH .008 51 1025 ---- ---- ---- ---- 13.784 +.008 13.776 1050 ---- ---- ---- ---- 13.534 +.008 13.526 1075 ---- ---- ---- ---- 13.284 +.008 13.276 1100 ---- ---- ---- ---- 13.034 +.008 13.026 1125 ---- ---- ---- ---- 12.784 +.008 12.776 1150 ---- ---- ---- ---- 12.534 +.008 12.526 1175 ---- ---- ---- ---- 12.284 +.008 12.276 1200 ---- ---- ---- ---- 12.034 +.008 12.026 1225 ---- ---- ---- ---- 11.784 +.008 11.776 1250 ---- ---- ---- ---- 11.534 +.008 11.526 1275 ---- ---- ---- ---- 11.284 +.008 11.276 1300 ---- ---- ---- ---- 11.034 +.008 11.026 1325 ---- ---- ---- ---- 10.784 +.008 10.776 1350 ---- ---- ---- ---- 10.534 +.008 10.526 1375 ---- ---- ---- ---- 10.284 +.008 10.276 1400 ---- ---- ---- ---- 10.034 +.008 10.026 1425 ---- ---- ---- ---- 9.784 +.008 9.776 1450 ---- ---- ---- ---- 9.534 +.008 9.526 1475 ---- ---- ---- ---- 9.284 +.008 9.276 1500 ---- ---- ---- ---- 9.034 +.008 9.026 1525 ---- ---- ---- ---- 8.784 +.007 8.777 1550 ---- ---- ---- ---- 8.536 +.008 8.528 1 1575 ---- ---- ---- ---- 8.288 +.007 8.281 1600 ---- ---- ---- ---- 8.042 +.008 8.034 1625 ---- ---- ---- ---- 7.796 +.007 7.789 1650 ---- ---- ---- ---- 7.552 +.007 7.545 1 1675 ---- ---- ---- ---- 7.309 +.007 7.302 1 1700 ---- ---- ---- ---- 7.068 +.007 7.061 1725 ---- ---- ---- ---- 6.828 +.007 6.821 1750 ---- ---- 6.484A 6.484A 6.589 +.006 6.583 1775 ---- 6.565B 6.248A 6.565B 6.353 +.007 6.346 1800 ---- 6.661B 6.014A 6.661B 6.119 +.007 6.112 1825 ---- 6.828B 5.782A 6.825B 5.887 +.007 5.880 1 1850 ---- 6.710B 5.553A 6.710B 5.657 +.007 5.650 25 1875 ---- 6.475B 5.326A 6.475B 5.430 +.007 5.423 2 1900 ---- 6.240B 5.103A 6.240B 5.206 +.007 5.199 1925 ---- 6.010B 4.882A 6.010B 4.985 +.007 4.978 1950 ---- 5.780B 4.666A 5.780B 4.767 +.007 4.760 1 1975 ---- 5.556B 4.451A 5.556B 4.554 +.008 4.546 10 2000 4.636 5.334B 4.244A 4.244A 4.344 +.007 1 4.337 10 2025 ---- 5.112B 4.040A 5.112B 4.139 +.007 4.132 2050 ---- 4.902B 3.841A 4.902B 3.939 +.008 3.931 2075 ---- 4.687B 3.647A 4.687B 3.744 +.008 3.736 5 2100 ---- 4.483B 3.459A 4.483B 3.554 +.008 4 3.546 114 2125 ---- 4.279B 3.277A 4.279B 3.369 +.006 3.363 35 2150 ---- 4.081B 3.100A 4.081B 3.191 +.006 3.185 1 2175 ---- 3.883B 2.931A 3.883B 3.019 +.006 3.013 2200 ---- 3.697B 2.768A 3.697B 2.854 +.006 2.848 205 2225 ---- 3.511B 2.612A 3.511B 2.695 +.006 2.689 2250 ---- 3.331B 2.463A 3.331B 2.543 +.006 2.537 2275 ---- 3.163B 2.321A 3.163B 2.398 +.006 2.392 5 2300 ---- 2.995B 2.187A 2.994B 2.260 +.006 2.254 43 2325 ---- 2.839B 2.059A 2.839B 2.129 +.007 2.122 7 2350 1.946 2.696B 1.938A 1.938A 2.004 +.007 10 1.997 13 2375 ---- 2.549B 1.824A 2.539B 1.886 +.007 1.879 2400 ---- 2.409B 1.716A 2.399B 1.774 +.007 1.767 5 209 2425 2.170 2.275B 1.614A 1.614A 1.669 +.008 4 1.661 30 2450 ---- 2.148B 1.518A 2.140B 1.570 +.009 1 1.561 19 2475 ---- 2.026B 1.428A 2.023B 1.477 +.010 1.467 93 2500 1.840 1.910B 1.344A 1.344A 1.389 +.011 2 1.378 1 604 2525 ---- 1.801B 1.265A 1.799B 1.306 +.011 50 1.295 42 2550 ---- 1.699B 1.190A 1.696B 1.229 +.012 1.217 3 2575 ---- 1.602B 1.121A 1.602B 1.157 +.013 1.144 10 2600 ---- 1.511B 1.054A 1.507B 1.089 +.014 1.075 267 2625 ---- 1.425B .993A 1.422B 1.025 +.014 1.011 2650 ---- 1.343B .936A 1.340B .966 +.015 35 .951 130 2675 ---- 1.267B .882A 1.263B .910 +.015 .895 364 2700 ---- 1.194B .832A 1.190B .859 +.016 4 .843 407 2725 ---- 1.126B .785A 1.122B .810 +.016 .794 42 2750 ---- 1.063B .742A 1.058B .765 +.016 .749 13 2775 ---- 1.002B .701A .998B .723 +.016 .707 34 2800 ---- .946B .663A .942B .684 +.017 3 .667 395 2825 ---- .893B .627A .893B .647 +.016 .631 2 2850 ---- .845B .594A .845B .613 +.017 5 .596 1 14 2875 ---- .798B .563A .798B .580 +.015 .565 2900 ---- .754B .533A .754B .550 +.015 3 .535 148 2925 ---- .713B .506A .713B .522 +.015 70 .507 1 2950 ---- .674B .480A .674B .496 +.015 .481 36 2975 ---- .638B .456A .638B .471 +.014 .457 1 3000 .520 .604B .434A .489B .448 +.014 264 .434 2304 3025 ---- .572B ---- .572B .426 +.014 .412 2 3050 ---- .543B ---- .543B .405 +.013 .392 18 3075 ---- .515B ---- .515B .386 +.013 .373 2 3100 ---- .488B ---- .488B .368 +.013 .355 16 3125 ---- .464B ---- .464B .351 +.013 .338 460 3150 ---- .441B ---- .441B .335 +.012 35 .323 110 3175 ---- .419B ---- .419B .320 +.012 .308 3200 ---- .399B ---- .399B .305 +.011 .294 140 3225 ---- .379B ---- .379B .292 +.012 .280 3250 ---- .361B ---- .361B .279 +.011 .268 1 3275 ---- .345B ---- .345B .267 +.011 .256 3300 ---- .329B ---- .329B .256 +.011 .245 137 3325 ---- .314B ---- .314B .245 +.011 .234 3350 ---- .300B ---- .300B .235 +.011 .224 2 3375 ---- .286B ---- .286B .226 +.012 .214 3400 ---- .274B ---- .274B .217 +.012 .205 3 3425 ---- .262B ---- .262B .208 +.012 .196 3450 ---- .251B ---- .251B .200 +.012 .188 3475 ---- .240B ---- .240B .192 +.012 .180 3500 .215 .230 .181A .181A .185 +.012 200 .173 165 1115 3525 ---- .221B ---- .221B .178 +.012 .166 3550 ---- .212B ---- .212B .171 +.012 .159 3575 ---- .203B ---- .203B .165 +.012 .153 4 3600 ---- .195B ---- .195B .159 +.012 .147 1 3625 ---- .188B ---- .188B .154 +.012 .142 3650 ---- .181B ---- .181B .148 +.012 .136 3 3675 ---- .174B ---- .174B .143 +.012 .131 3700 ---- .167B ---- .167B .138 +.012 .126 3725 ---- .161B ---- .161B .133 +.011 .122 3750 ---- .155B ---- .155B .129 +.012 .117 3775 ---- .150B ---- .150B .125 +.012 .113 5 3800 ---- .144B ---- .144B .121 +.012 .109 1 3825 ---- .139B ---- .139B .117 +.011 .106 3850 ---- .134B ---- .134B .113 +.011 .102 3875 ---- .130B ---- .130B .109 +.010 .099 3900 ---- .125B ---- .124B .106 +.011 .095 191 3925 ---- .121B ---- .121B .103 +.011 .092 3950 ---- .117B ---- .117B .100 +.011 .089 7 3975 ---- .113B ---- .112B .097 +.010 .087 4000 .102 .110B .094A .110B .094 +.010 4 .084 1109 4025 ---- .106B ---- .106B .091 +.010 .081 10 4050 ---- .103B ---- .103B .088 +.009 .079 36 36 4075 ---- .100B ---- .100B .086 +.009 .077 1 4500 .065 .065 .057A .057A .054 +.004 1 .050 18 5000 ---- .038B ---- .038B .035 UNCH .035 228 6000 .024 .024 .023A .023A .019 -.001 1 .020 74 7000 ---- ---- ---- ---- .015 +.001 .014 19 725 ---- ---- ---- ---- 16.784 +.008 16.776 750 ---- ---- ---- ---- 16.534 +.008 16.526 775 ---- ---- ---- ---- 16.284 +.008 16.276 800 ---- ---- ---- ---- 16.034 +.008 16.026 8000 ---- ---- ---- ---- .012 UNCH .012 825 ---- ---- ---- ---- 15.784 +.008 15.776 850 ---- ---- ---- ---- 15.534 +.008 15.526 875 ---- ---- ---- ---- 15.284 +.008 15.276 900 ---- ---- ---- ---- 15.034 +.008 15.026 9000 ---- ---- ---- ---- .010 UNCH .010 10 925 ---- ---- ---- ---- 14.784 +.008 14.776 950 ---- ---- ---- ---- 14.534 +.008 14.526 975 ---- ---- ---- ---- 14.284 +.008 14.276 SO AUG23 Silver Option CALL 1425 ---- ---- ---- ---- 10.001 +.009 9.992 1450 ---- ---- ---- ---- 9.751 +.009 9.742 1475 ---- ---- ---- ---- 9.501 +.009 9.492 1500 ---- ---- ---- ---- 9.251 +.009 9.242 1525 ---- ---- ---- ---- 9.003 +.009 8.994 1550 ---- ---- ---- ---- 8.755 +.008 8.747 1575 ---- ---- ---- ---- 8.509 +.008 8.501 1600 ---- ---- ---- ---- 8.264 +.008 8.256 1625 ---- ---- ---- ---- 8.021 +.008 8.013 1650 ---- ---- ---- ---- 7.779 +.008 7.771 1675 ---- ---- ---- ---- 7.538 +.007 7.531 1700 ---- ---- ---- ---- 7.299 +.007 7.292 1725 ---- 7.105B 6.951A 6.951A 7.062 +.008 7.054 1750 ---- 7.154B 6.716A 7.149B 6.826 +.007 6.819 1775 ---- 7.301B 6.482A 7.301B 6.593 +.008 6.585 1800 ---- 7.406B 6.253A 7.406B 6.361 +.007 6.354 1825 ---- 7.175B 6.024A 7.175B 6.132 +.007 6.125 1850 ---- 6.937B 5.798A 6.937B 5.905 +.007 5.898 1875 ---- 6.704B 5.576A 6.704B 5.682 +.007 5.675 1900 ---- 6.475B 5.356A 6.475B 5.461 +.007 5.454 1925 ---- 6.248B 5.140A 6.248B 5.244 +.007 5.237 1950 ---- 6.024B 4.927A 6.024B 5.030 +.007 5.023 1975 ---- 5.808B 4.718A 5.808B 4.820 +.006 4.814 2000 ---- 5.584B 4.513A 5.584B 4.615 +.007 4.608 2025 ---- 5.368B 4.314A 5.368B 4.414 +.007 4.407 2050 ---- 5.160B 4.119A 5.160B 4.217 +.006 4.211 2075 ---- 4.953B 3.929A 4.953B 4.026 +.007 4.019 2100 ---- 4.753B 3.743A 4.753B 3.840 +.007 3.833 2125 ---- 4.553B 3.563A 4.552B 3.659 +.007 3.652 2150 ---- 4.353B 3.390A 4.352B 3.484 +.007 3.477 2175 ---- 4.168B 3.223A 4.168B 3.314 +.006 3.308 2200 ---- 3.979B 3.061A 3.979B 3.151 +.007 3.144 2225 ---- 3.799B 2.906A 3.799B 2.993 +.006 2.987 2250 ---- 3.628B 2.758A 3.627B 2.842 +.007 2.835 2275 ---- 3.457B 2.615A 3.456B 2.697 +.007 2.690 2300 ---- 3.295B 2.480A 3.295B 2.558 +.007 2.551 2325 ---- 3.132B 2.351A 3.132B 2.426 +.008 2.418 2350 ---- 2.994B 2.228A 2.979B 2.299 +.008 2.291 2375 ---- 2.846B 2.111A 2.835B 2.179 +.009 2.170 2400 ---- 2.706B 2.000A 2.701B 2.064 +.009 2.055 2425 ---- 2.571B 1.895A 2.566B 1.955 +.009 1.946 2450 ---- 2.441B 1.795A 2.434B 1.852 +.010 1.842 2475 ---- 2.318B 1.700A 2.313B 1.755 +.011 1.744 2500 ---- 2.200B 1.611A 2.196B 1.663 +.012 1.651 2525 ---- 2.087B 1.527A 2.086B 1.575 +.012 1.563 2550 ---- 1.981B 1.447A 1.980B 1.493 +.013 1.480 2575 ---- 1.881B 1.373A 1.881B 1.416 +.015 1.401 2600 ---- 1.785B 1.302A 1.785B 1.342 +.015 1.327 2625 ---- 1.694B 1.236A 1.694B 1.273 +.016 1.257 2650 ---- 1.611B 1.172A 1.611B 1.208 +.016 1.192 2675 ---- 1.527B 1.113A 1.527B 1.147 +.017 1.130 2700 ---- 1.450B 1.058A 1.449B 1.089 +.018 1.071 2725 ---- 1.378B 1.005A 1.378B 1.035 +.019 1.016 2750 ---- 1.307B .957A 1.307B .984 +.019 .965 2775 ---- 1.243B .907A 1.243B .936 +.020 .916 2800 ---- 1.181B .863A 1.181B .890 +.020 .870 2825 ---- 1.123B .822A 1.123B .848 +.021 .827 2850 ---- 1.067B .784A 1.066B .807 +.020 .787 2875 ---- 1.015B .747A 1.015B .769 +.020 .749 2900 ---- .966B ---- .966B .734 +.021 .713 2925 ---- .924B ---- .924B .700 +.021 .679 2950 ---- .880B ---- .880B .668 +.021 .647 2975 ---- .838B ---- .838B .638 +.020 .618 3000 ---- .799B ---- .799B .610 +.021 .589 3025 ---- .762B ---- .762B .583 +.020 .563 3050 ---- .727B ---- .727B .558 +.020 .538 3075 ---- .693B ---- .693B .534 +.020 .514 3100 ---- .662B ---- .662B .511 +.019 .492 3125 ---- .633B ---- .633B .490 +.019 .471 3150 ---- .605B ---- .605B .470 +.019 .451 3175 ---- .578B ---- .578B .451 +.019 .432 3200 ---- .553B ---- .553B .433 +.018 .415 3225 ---- .530B ---- .530B .416 +.018 .398 3250 ---- .507B ---- .507B .399 +.017 .382 3275 ---- .486B ---- .486B .384 +.017 .367 3300 ---- .466B ---- .466B .370 +.017 .353 3325 ---- .447B ---- .447B .356 +.016 .340 3350 ---- .429B ---- .429B .343 +.016 .327 3375 ---- .412B ---- .412B .331 +.016 .315 3400 ---- .396B ---- .396B .319 +.015 .304 3425 ---- .380B ---- .380B .308 +.015 .293 3450 ---- .366B ---- .366B .297 +.014 .283 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.251 +.009 14.242 10000 ---- ---- ---- ---- .016 UNCH .016 1 1025 ---- ---- ---- ---- 14.001 +.009 13.992 1050 ---- ---- ---- ---- 13.751 +.009 13.742 1075 ---- ---- ---- ---- 13.501 +.009 13.492 1100 ---- ---- ---- ---- 13.251 +.009 13.242 1125 ---- ---- ---- ---- 13.001 +.009 12.992 1150 ---- ---- ---- ---- 12.751 +.009 12.742 1175 ---- ---- ---- ---- 12.501 +.009 12.492 1200 ---- ---- ---- ---- 12.251 +.009 12.242 1225 ---- ---- ---- ---- 12.001 +.009 11.992 1250 ---- ---- ---- ---- 11.751 +.009 11.742 1275 ---- ---- ---- ---- 11.501 +.009 11.492 1300 ---- ---- ---- ---- 11.251 +.009 11.242 1325 ---- ---- ---- ---- 11.001 +.009 10.992 1350 ---- ---- ---- ---- 10.751 +.009 10.742 1375 ---- ---- ---- ---- 10.501 +.009 10.492 1400 ---- ---- ---- ---- 10.251 +.009 10.242 1425 ---- ---- ---- ---- 10.001 +.009 9.992 1450 ---- ---- ---- ---- 9.751 +.009 9.742 1475 ---- ---- ---- ---- 9.502 +.009 9.493 1500 ---- ---- ---- ---- 9.255 +.009 9.246 1525 ---- ---- ---- ---- 9.008 +.009 8.999 1550 ---- ---- ---- ---- 8.763 +.009 8.754 1575 ---- ---- ---- ---- 8.519 +.008 8.511 1600 ---- ---- ---- ---- 8.277 +.008 8.269 1625 ---- ---- ---- ---- 8.036 +.008 8.028 1650 ---- ---- ---- ---- 7.797 +.007 7.790 1 1675 ---- 7.569B 7.451A 7.451A 7.560 +.008 7.552 1700 ---- 7.640B 7.216A 7.640B 7.324 +.007 7.317 1 1725 ---- 7.788B 6.983A 7.788B 7.091 +.007 7.084 2 1750 ---- 7.905B 6.752A 7.905B 6.860 +.007 6.853 1 1775 ---- 7.672B 6.524A 7.672B 6.631 +.007 6.624 1800 ---- 7.440B 6.299A 7.440B 6.405 +.007 6.398 1825 ---- 7.208B 6.075A 7.208B 6.181 +.006 6.175 1850 ---- 6.976B 5.856A 6.976B 5.961 +.007 5.954 1875 ---- 6.750B 5.639A 6.750B 5.744 +.007 5.737 1900 ---- 6.526B 5.426A 6.526B 5.529 +.006 5.523 1925 ---- 6.309B 5.216A 6.309B 5.319 +.006 5.313 1950 ---- 6.086B 5.011A 6.086B 5.112 +.006 5.106 1975 ---- 5.877B 4.809A 5.877B 4.909 +.005 4.904 1 2000 ---- 5.661B 4.611A 5.661B 4.711 +.005 4.706 1 2025 ---- 5.454B 4.418A 5.454B 4.516 +.004 4.512 2050 ---- 5.247B 4.230A 5.247B 4.327 +.005 4.322 2075 ---- 5.049B 4.047A 5.049B 4.142 +.004 4.138 2100 ---- 4.851B 3.869A 4.851B 3.962 +.003 3.959 2125 ---- 4.660B 3.697A 4.660B 3.788 +.003 3.785 2150 ---- 4.470B 3.530A 4.470B 3.619 +.003 3.616 2175 ---- 4.290B 3.369A 4.290B 3.455 +.003 3.452 2200 ---- 4.110B 3.212A 4.110B 3.297 +.002 3.295 1 2225 ---- 3.934B 3.064A 3.934B 3.145 +.002 3.143 2250 ---- 3.766B 2.920A 3.766B 2.999 +.003 2.996 2275 ---- 3.603B 2.783A 3.603B 2.859 +.004 2.855 2300 ---- 3.450B 2.651A 3.450B 2.724 +.004 2.720 9 2325 ---- 3.294B 2.525A 3.294B 2.595 +.004 2.591 2350 ---- 3.150B 2.405A 3.150B 2.472 +.005 2.467 2375 ---- 3.010B 2.290A 3.010B 2.355 +.006 2.349 2400 ---- 2.872B 2.182A 2.872B 2.243 +.007 2.236 135 2425 ---- 2.742B 2.078A 2.742B 2.137 +.009 2.128 4 2450 ---- 2.620B 1.980A 2.620B 2.036 +.010 2.026 60 2475 ---- 2.499B 1.886A 2.499B 1.939 +.010 1.929 62 2500 ---- 2.385B 1.797A 2.385B 1.848 +.012 1.836 21 2525 ---- 2.277B 1.713A 2.277B 1.761 +.013 1.748 6 2550 ---- 2.173B 1.634A 2.173B 1.679 +.014 75 1.665 2575 ---- 2.075B 1.558A 2.074B 1.601 +.015 1.586 2600 ---- 1.982B 1.486A 1.980B 1.527 +.016 1.511 2625 ---- 1.892B 1.419A 1.892B 1.457 +.017 1.440 2650 ---- 1.808B 1.355A 1.806B 1.391 +.018 1.373 2675 ---- 1.727B 1.294A 1.722B 1.328 +.019 1.309 2700 ---- 1.650B 1.237A 1.644B 1.269 +.020 1.249 325 2725 ---- 1.577B 1.182A 1.572B 1.213 +.021 1.192 2750 ---- 1.507B 1.131A 1.503B 1.160 +.022 1.138 2775 ---- 1.441B 1.082A 1.434B 1.109 +.022 1.087 2800 ---- 1.378B 1.036A 1.374B 1.062 +.023 10 1.039 60 2825 ---- 1.319B .989A 1.314B 1.016 +.023 .993 2850 ---- 1.262B .947A 1.258B .974 +.024 .950 16 2875 ---- 1.208B .908A 1.204B .933 +.023 .910 2900 .963 1.157B .871A .871A .895 +.024 2 .871 3 2925 ---- 1.108B ---- 1.102B .858 +.023 .835 1 2950 ---- 1.062B ---- 1.058B .824 +.024 .800 1 2975 ---- 1.018B ---- 1.018B .791 +.024 .767 12 3000 ---- .976B ---- .976B .760 +.024 10 .736 142 3025 ---- .936B ---- .936B .730 +.023 .707 3050 ---- .898B ---- .898B .702 +.023 .679 1 3075 ---- .862B ---- .862B .675 +.022 .653 3100 ---- .828B ---- .828B .649 +.021 105 .628 1 3125 ---- .796B ---- .796B .625 +.021 .604 3150 ---- .765B ---- .765B .602 +.021 .581 8 3175 ---- .735B ---- .735B .580 +.020 .560 1 3200 ---- .707B ---- .707B .559 +.020 .539 50 3225 ---- .680B ---- .680B .539 +.019 .520 3250 ---- .655B ---- .655B .520 +.019 .501 12 3275 ---- .631B ---- .631B .501 +.018 .483 3300 ---- .607B ---- .607B .484 +.018 .466 3325 ---- .583B ---- .583B .468 +.018 .450 3350 ---- .562B ---- .562B .452 +.017 .435 3375 ---- .542B ---- .542B .437 +.017 .420 3400 ---- .523B ---- .523B .423 +.017 .406 3425 ---- .505B ---- .505B .409 +.017 .392 3450 ---- .488B ---- .488B .396 +.016 .380 9 3475 ---- .471B ---- .471B .383 +.016 .367 1 3500 ---- .455B ---- .455B .371 +.016 .355 127 4000 .215 .246B .212A .217B .212 +.012 4 .200 116 4500 ---- .149B ---- .149B .134 +.009 .125 5000 ---- .097B ---- .097B .091 +.006 .085 26 6000 ---- .048B ---- .048B .048 +.001 .047 1 7000 ---- ---- ---- ---- .030 UNCH .030 50 8000 ---- ---- ---- ---- .022 UNCH .022 825 ---- ---- ---- ---- 16.001 +.009 15.992 850 ---- ---- ---- ---- 15.751 +.009 15.742 875 ---- ---- ---- ---- 15.501 +.009 15.492 900 ---- ---- ---- ---- 15.251 +.009 15.242 9000 ---- ---- ---- ---- .018 UNCH .018 925 ---- ---- ---- ---- 15.001 +.009 14.992 950 ---- ---- ---- ---- 14.751 +.009 14.742 975 ---- ---- ---- ---- 14.501 +.009 14.492 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.557 UNCH 14.557 10000 ---- ---- ---- ---- .039 +.002 .037 13 1025 ---- ---- ---- ---- 14.307 UNCH 14.307 1050 ---- ---- ---- ---- 14.057 UNCH 14.057 1075 ---- ---- ---- ---- 13.807 UNCH 13.807 1100 ---- ---- ---- ---- 13.557 UNCH 13.557 1125 ---- ---- ---- ---- 13.307 UNCH 13.307 1150 ---- ---- ---- ---- 13.057 UNCH 13.057 1175 ---- ---- ---- ---- 12.807 UNCH 12.807 1200 ---- ---- ---- ---- 12.557 UNCH 12.557 1225 ---- ---- ---- ---- 12.307 UNCH 12.307 1250 ---- ---- ---- ---- 12.057 UNCH 12.057 1275 ---- ---- ---- ---- 11.807 UNCH 11.807 1300 ---- ---- ---- ---- 11.557 UNCH 11.557 1325 ---- ---- ---- ---- 11.307 UNCH 11.307 1350 ---- ---- ---- ---- 11.057 UNCH 11.057 1375 ---- ---- ---- ---- 10.807 UNCH 10.807 1400 ---- ---- ---- ---- 10.558 UNCH 10.558 1425 ---- ---- ---- ---- 10.310 UNCH 10.310 1450 ---- ---- ---- ---- 10.063 -.001 10.064 1475 ---- ---- ---- ---- 9.819 UNCH 9.819 1500 ---- ---- ---- ---- 9.575 -.001 9.576 1525 ---- ---- ---- ---- 9.334 UNCH 9.334 1550 ---- ---- ---- ---- 9.094 -.001 9.095 1575 ---- ---- ---- ---- 8.856 -.001 8.857 1600 ---- 8.642B 8.515A 8.515A 8.620 -.001 8.621 1625 ---- 8.735B 8.282A 8.734B 8.387 -.001 8.388 1650 ---- 8.940B 8.051A 8.940B 8.155 -.001 8.156 1675 ---- 8.964B 7.822A 8.964B 7.926 -.002 7.928 1700 ---- 8.728B 7.597A 8.728B 7.700 -.001 7.701 1725 ---- 8.497B 7.373A 8.497B 7.476 -.001 7.477 1750 ---- 8.269B 7.153A 8.269B 7.255 -.001 7.256 1775 ---- 8.047B 6.935A 8.047B 7.037 -.001 7.038 1800 ---- 7.818B 6.720A 7.818B 6.821 -.002 6.823 1825 ---- 7.597B 6.509A 7.597B 6.609 -.002 6.611 1850 ---- 7.384B 6.301A 7.384B 6.400 -.002 6.402 1875 ---- 7.163B 6.096A 7.163B 6.195 -.002 6.197 2 1900 ---- 6.955B 5.894A 6.955B 5.993 -.002 5.995 1 1925 ---- 6.741B 5.698A 6.741B 5.795 -.002 5.797 2 1950 ---- 6.538B 5.505A 6.538B 5.600 -.003 5.603 4 1975 ---- 6.331B 5.316A 6.331B 5.410 -.003 5.413 2000 ---- 6.132B 5.132A 6.132B 5.224 -.003 5.227 7 2025 ---- 5.936B 4.950A 5.936B 5.042 -.003 5.045 2050 ---- 5.744B 4.775A 5.744B 4.865 -.003 4.868 2075 ---- 5.558B 4.604A 5.558B 4.693 -.002 4.695 2100 ---- 5.376B 4.437A 5.376B 4.524 -.002 4.526 2125 ---- 5.192B 4.275A 5.192B 4.361 -.002 4.363 2150 ---- 5.016B 4.118A 5.016B 4.202 -.002 4.204 2175 ---- 4.845B 3.966A 4.845B 4.048 -.002 4.050 2200 ---- 4.680B 3.819A 4.680B 3.898 -.002 3.900 2 2225 ---- 4.516B 3.677A 4.516B 3.754 -.002 3.756 2250 ---- 4.358B 3.540A 4.358B 3.613 -.003 3.616 2275 ---- 4.204B 3.408A 4.204B 3.478 -.003 3.481 1 2300 ---- 4.056B 3.280A 4.056B 3.347 -.004 3.351 2325 ---- 3.915B 3.158A 3.915B 3.222 -.003 3.225 2350 ---- 3.773B 3.040A 3.773B 3.100 -.004 3.104 2375 ---- 3.638B 2.926A 3.638B 2.984 -.004 2.988 2400 ---- 3.510B 2.818A 3.510B 2.871 -.005 2.876 1 2425 ---- 3.383B 2.713A 3.383B 2.764 -.004 2.768 7 2450 ---- 3.264B 2.613A 3.264B 2.660 -.005 2.665 2475 ---- 3.145B 2.518A 3.145B 2.561 -.005 2.566 50 2500 2.901 3.033B 2.426A 3.033B 2.466 -.005 3 2.471 48 2525 ---- 2.928B 2.338A 2.928B 2.375 -.004 2.379 8 2550 ---- 2.821B 2.254A 2.821B 2.289 -.003 2.292 126 2575 ---- 2.720B 2.174A 2.720B 2.205 -.003 2.208 2600 ---- 2.627B 2.097A 2.627B 2.126 -.001 1 2.127 105 2625 ---- 2.535B 2.024A 2.535B 2.050 UNCH 2.050 2650 ---- 2.445B 1.953A 2.445B 1.978 +.001 1.977 150 2675 ---- 2.358B 1.887A 2.358B 1.909 +.003 1.906 2700 ---- 2.276B 1.823A 2.276B 1.843 +.004 10 1.839 1 2725 ---- 2.197B 1.761A 2.197B 1.780 +.006 1.774 2750 ---- 2.124B 1.703A 2.124B 1.720 +.008 1.712 1 2775 ---- 2.049B 1.646A 2.049B 1.663 +.010 1.653 2800 ---- 1.982B 1.593A 1.982B 1.608 +.011 1.597 205 2825 ---- 1.913B 1.542A 1.913B 1.556 +.013 1.543 2850 ---- 1.849B ---- 1.849B 1.506 +.015 1.491 2875 ---- 1.789B ---- 1.789B 1.458 +.016 1.442 2900 ---- 1.730B ---- 1.730B 1.412 +.017 1.395 3 2925 ---- 1.672B ---- 1.672B 1.369 +.019 1.350 2950 ---- 1.620B ---- 1.620B 1.327 +.021 1.306 1 2975 ---- 1.566B ---- 1.566B 1.287 +.022 1.265 3000 ---- 1.516B ---- 1.516B 1.248 +.023 1.225 1 1870 3025 ---- 1.470B ---- 1.470B 1.212 +.025 1.187 3050 ---- 1.422B ---- 1.422B 1.176 +.025 1.151 3075 ---- 1.379B ---- 1.379B 1.142 +.026 1.116 3100 ---- 1.337B ---- 1.337B 1.110 +.028 1.082 14 3125 ---- 1.296B ---- 1.296B 1.078 +.028 1.050 3150 ---- 1.264B ---- 1.264B 1.048 +.029 1.019 1 3175 ---- 1.226B ---- 1.226B 1.019 +.030 .989 3200 1.170 1.190B .977A 1.190B .991 +.030 21 .961 3225 ---- 1.155B ---- 1.155B .964 +.031 .933 3250 ---- 1.122B ---- 1.122B .938 +.031 .907 3275 ---- 1.089B ---- 1.089B .913 +.031 .882 3300 ---- 1.058B ---- 1.058B .888 +.031 .857 30 3325 ---- 1.028B ---- 1.028B .865 +.031 .834 3350 ---- 1.000B ---- 1.000B .842 +.031 .811 3375 ---- .972B ---- .972B .820 +.030 .790 3400 ---- .945B ---- .945B .799 +.030 .769 3425 ---- .920B ---- .920B .779 +.030 .749 3450 ---- .895B ---- .895B .759 +.030 .729 3475 ---- .871B ---- .871B .741 +.030 .711 3500 ---- .848B ---- .848B .722 +.029 50 .693 1162 3525 ---- .826B ---- .826B .704 +.029 .675 3550 ---- .805B ---- .805B .687 +.028 .659 3575 ---- .784B ---- .784B .671 +.029 .642 3600 ---- .764B ---- .764B .655 +.028 1 .627 60 3625 ---- .745B ---- .745B .639 +.027 .612 3650 ---- .726B ---- .726B .624 +.027 .597 2 3675 ---- .708B ---- .708B .610 +.027 .583 3700 ---- .691B ---- .691B .596 +.027 .569 3725 ---- .674B ---- .674B .582 +.026 .556 3750 ---- .658B ---- .658B .569 +.025 .544 4 3775 ---- .642B ---- .642B .556 +.025 .531 3800 ---- .627B ---- .627B .544 +.025 .519 3825 ---- .613B ---- .613B .532 +.024 .508 3850 ---- .598B ---- .598B .520 +.023 .497 3875 ---- .585B ---- .585B .509 +.023 .486 3900 ---- .571B ---- .571B .498 +.023 .475 3925 ---- .559B ---- .559B .487 +.022 .465 3950 ---- .546B ---- .546B .477 +.022 .455 3975 ---- .534B ---- .534B .467 +.021 .446 4000 ---- .522B ---- .522B .457 +.021 .436 569 4025 ---- .511B ---- .511B .448 +.021 .427 4050 ---- .500B ---- .500B .439 +.021 .418 4075 ---- .489B ---- .489B .430 +.020 .410 4500 ---- .347B ---- .347B .312 +.017 .295 2 5000 ---- .244B ---- .244B .226 +.014 50 .212 1 405 6000 ---- .137B ---- .137B .133 +.008 .125 350 7000 ---- .086B ---- .086B .088 +.005 .083 3 725 ---- ---- ---- ---- 17.307 UNCH 17.307 750 ---- ---- ---- ---- 17.057 UNCH 17.057 7500 ---- .071B ---- .071B .074 +.004 .070 775 ---- ---- ---- ---- 16.807 UNCH 16.807 800 ---- ---- ---- ---- 16.557 UNCH 16.557 8000 ---- ---- ---- ---- .063 +.003 .060 825 ---- ---- ---- ---- 16.307 UNCH 16.307 850 ---- ---- ---- ---- 16.057 UNCH 16.057 875 ---- ---- ---- ---- 15.807 UNCH 15.807 900 ---- ---- ---- ---- 15.557 UNCH 15.557 9000 ---- ---- ---- ---- .048 +.002 .046 925 ---- ---- ---- ---- 15.307 UNCH 15.307 950 ---- ---- ---- ---- 15.057 UNCH 15.057 975 ---- ---- ---- ---- 14.807 UNCH 14.807 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.030 UNCH 15.030 1025 ---- ---- ---- ---- 14.780 UNCH 14.780 1050 ---- ---- ---- ---- 14.530 UNCH 14.530 1075 ---- ---- ---- ---- 14.280 UNCH 14.280 1100 ---- ---- ---- ---- 14.030 UNCH 14.030 1125 ---- ---- ---- ---- 13.780 UNCH 13.780 1150 ---- ---- ---- ---- 13.530 UNCH 13.530 1175 ---- ---- ---- ---- 13.280 UNCH 13.280 1200 ---- ---- ---- ---- 13.030 UNCH 13.030 1225 ---- ---- ---- ---- 12.780 UNCH 12.780 1250 ---- ---- ---- ---- 12.530 UNCH 12.530 1275 ---- ---- ---- ---- 12.280 UNCH 12.280 1300 ---- ---- ---- ---- 12.030 UNCH 12.030 1325 ---- ---- ---- ---- 11.780 UNCH 11.780 1350 ---- ---- ---- ---- 11.530 UNCH 11.530 1375 ---- ---- ---- ---- 11.280 UNCH 11.280 1400 ---- ---- ---- ---- 11.030 UNCH 11.030 1425 ---- ---- ---- ---- 10.781 UNCH 10.781 1450 ---- ---- ---- ---- 10.534 +.001 10.533 1475 ---- ---- ---- ---- 10.288 +.001 10.287 1500 ---- ---- ---- ---- 10.044 +.001 10.043 1525 ---- ---- ---- ---- 9.802 +.001 9.801 1550 ---- ---- ---- ---- 9.562 +.001 9.561 1575 ---- ---- ---- ---- 9.324 +.001 9.323 1600 ---- ---- ---- ---- 9.088 +.001 9.087 1625 ---- ---- ---- ---- 8.854 +.001 8.853 1650 ---- ---- ---- ---- 8.623 +.001 8.622 1675 ---- ---- ---- ---- 8.395 +.001 8.394 1700 ---- ---- ---- ---- 8.169 +.001 8.168 1725 ---- ---- ---- ---- 7.946 +.001 7.945 1750 ---- ---- ---- ---- 7.727 +.001 7.726 1775 ---- ---- ---- ---- 7.512 +.001 7.511 1800 ---- ---- ---- ---- 7.300 +.001 7.299 1825 ---- ---- ---- ---- 7.093 +.001 7.092 1850 ---- ---- ---- ---- 6.889 UNCH 6.889 1875 ---- ---- ---- ---- 6.691 +.001 6.690 1900 ---- ---- ---- ---- 6.498 +.001 6.497 1925 ---- ---- ---- ---- 6.310 UNCH 6.310 1950 ---- ---- ---- ---- 6.128 UNCH 6.128 1975 ---- ---- ---- ---- 5.952 +.001 5.951 2000 ---- ---- ---- ---- 5.781 +.001 5.780 2025 ---- ---- ---- ---- 5.616 +.001 5.615 2050 ---- ---- ---- ---- 5.456 UNCH 5.456 2075 ---- ---- ---- ---- 5.303 UNCH 5.303 2100 ---- ---- ---- ---- 5.155 UNCH 5.155 2125 ---- ---- ---- ---- 5.013 UNCH 5.013 2150 ---- ---- ---- ---- 4.876 UNCH 4.876 2175 ---- ---- ---- ---- 4.745 UNCH 4.745 2200 ---- ---- ---- ---- 4.619 -.001 4.620 2225 ---- ---- ---- ---- 4.498 -.001 4.499 2250 ---- ---- ---- ---- 4.382 -.001 4.383 2275 ---- ---- ---- ---- 4.271 UNCH 4.271 2300 ---- ---- ---- ---- 4.164 UNCH 4.164 2325 ---- ---- ---- ---- 4.061 -.001 4.062 2350 ---- ---- ---- ---- 3.962 -.001 3.963 2375 ---- ---- ---- ---- 3.867 -.001 3.868 2400 ---- ---- ---- ---- 3.775 -.001 3.776 2425 ---- ---- ---- ---- 3.687 -.001 3.688 2450 ---- ---- ---- ---- 3.602 -.001 3.603 2475 ---- ---- ---- ---- 3.520 -.002 3.522 2500 ---- ---- ---- ---- 3.442 -.001 3.443 2525 ---- ---- ---- ---- 3.366 -.002 3.368 2550 ---- ---- ---- ---- 3.293 -.002 3.295 2575 ---- ---- ---- ---- 3.223 -.001 3.224 2600 ---- ---- ---- ---- 3.155 -.001 3.156 2625 ---- ---- ---- ---- 3.089 -.002 3.091 2650 ---- ---- ---- ---- 3.025 -.002 3.027 2675 ---- ---- ---- ---- 2.963 -.002 2.965 2700 ---- ---- ---- ---- 2.903 -.002 2.905 2725 ---- ---- ---- ---- 2.845 -.002 2.847 2750 ---- ---- ---- ---- 2.789 -.002 2.791 2775 ---- ---- ---- ---- 2.734 -.002 2.736 2800 ---- ---- ---- ---- 2.680 -.002 2.682 2825 ---- ---- ---- ---- 2.628 -.002 2.630 2850 ---- ---- ---- ---- 2.577 -.002 2.579 2875 ---- ---- ---- ---- 2.527 -.002 2.529 2900 ---- ---- ---- ---- 2.479 -.002 2.481 2925 ---- ---- ---- ---- 2.431 -.003 2.434 2950 ---- ---- ---- ---- 2.385 -.003 2.388 2975 ---- ---- ---- ---- 2.340 -.003 2.343 3000 ---- ---- ---- ---- 2.296 -.003 2.299 3025 ---- ---- ---- ---- 2.254 -.002 2.256 3050 ---- ---- ---- ---- 2.212 -.002 2.214 3075 ---- ---- ---- ---- 2.171 -.002 2.173 3100 ---- ---- ---- ---- 2.131 -.003 2.134 3125 ---- ---- ---- ---- 2.092 -.003 2.095 3150 ---- ---- ---- ---- 2.054 -.003 2.057 3175 ---- ---- ---- ---- 2.017 -.003 2.020 3200 ---- ---- ---- ---- 1.981 -.002 1.983 3225 ---- ---- ---- ---- 1.945 -.003 1.948 3250 ---- ---- ---- ---- 1.911 -.002 1.913 3275 ---- ---- ---- ---- 1.877 -.003 1.880 3300 ---- ---- ---- ---- 1.844 -.003 1.847 3325 ---- ---- ---- ---- 1.812 -.003 1.815 3350 ---- ---- ---- ---- 1.781 -.002 1.783 3375 ---- ---- ---- ---- 1.750 -.003 1.753 3400 ---- ---- ---- ---- 1.720 -.003 1.723 3425 ---- ---- ---- ---- 1.691 -.003 1.694 3450 ---- ---- ---- ---- 1.663 -.003 1.666 3475 ---- ---- ---- ---- 1.635 -.003 1.638 3500 ---- ---- ---- ---- 1.608 -.003 1.611 3525 ---- ---- ---- ---- 1.582 -.003 1.585 3550 ---- ---- ---- ---- 1.556 -.003 1.559 3575 ---- ---- ---- ---- 1.532 -.002 1.534 3600 ---- ---- ---- ---- 1.507 -.003 1.510 3625 ---- ---- ---- ---- 1.484 -.003 1.487 3650 ---- ---- ---- ---- 1.461 -.003 1.464 3675 ---- ---- ---- ---- 1.439 -.002 1.441 3700 ---- ---- ---- ---- 1.417 -.003 1.420 3725 ---- ---- ---- ---- 1.396 -.003 1.399 3750 ---- ---- ---- ---- 1.375 -.003 1.378 3775 ---- ---- ---- ---- 1.355 -.003 1.358 3800 ---- ---- ---- ---- 1.336 -.003 1.339 3825 ---- ---- ---- ---- 1.317 -.003 1.320 3850 ---- ---- ---- ---- 1.299 -.002 1.301 3875 ---- ---- ---- ---- 1.281 -.002 1.283 3900 ---- ---- ---- ---- 1.263 -.003 1.266 3925 ---- ---- ---- ---- 1.246 -.003 1.249 3950 ---- ---- ---- ---- 1.230 -.003 1.233 3975 ---- ---- ---- ---- 1.214 -.002 1.216 4000 ---- ---- ---- ---- 1.198 -.003 1.201 4025 ---- ---- ---- ---- 1.183 -.003 1.186 4050 ---- ---- ---- ---- 1.168 -.003 1.171 4075 ---- ---- ---- ---- 1.154 -.002 1.156 4100 ---- ---- ---- ---- 1.139 -.003 1.142 725 ---- ---- ---- ---- 17.780 UNCH 17.780 750 ---- ---- ---- ---- 17.530 UNCH 17.530 775 ---- ---- ---- ---- 17.280 UNCH 17.280 800 ---- ---- ---- ---- 17.030 UNCH 17.030 825 ---- ---- ---- ---- 16.780 UNCH 16.780 850 ---- ---- ---- ---- 16.530 UNCH 16.530 875 ---- ---- ---- ---- 16.280 UNCH 16.280 900 ---- ---- ---- ---- 16.030 UNCH 16.030 925 ---- ---- ---- ---- 15.780 UNCH 15.780 950 ---- ---- ---- ---- 15.530 UNCH 15.530 975 ---- ---- ---- ---- 15.280 UNCH 15.280 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.462 UNCH 15.462 1025 ---- ---- ---- ---- 15.212 UNCH 15.212 1050 ---- ---- ---- ---- 14.962 UNCH 14.962 1075 ---- ---- ---- ---- 14.712 UNCH 14.712 1100 ---- ---- ---- ---- 14.462 UNCH 14.462 1125 ---- ---- ---- ---- 14.212 UNCH 14.212 1150 ---- ---- ---- ---- 13.962 UNCH 13.962 1175 ---- ---- ---- ---- 13.712 UNCH 13.712 1200 ---- ---- ---- ---- 13.464 +.002 13.462 1225 ---- ---- ---- ---- 13.219 +.007 13.212 1250 ---- ---- ---- ---- 12.976 +.014 12.962 1275 ---- ---- ---- ---- 12.734 +.022 12.712 1300 ---- ---- ---- ---- 12.495 +.033 12.462 1325 ---- ---- ---- ---- 12.258 +.046 12.212 1350 ---- ---- ---- ---- 12.023 +.060 11.963 1375 ---- ---- ---- ---- 11.790 +.073 11.717 1400 ---- ---- ---- ---- 11.558 +.085 11.473 1425 ---- ---- ---- ---- 11.329 +.099 11.230 1450 ---- ---- ---- ---- 11.101 +.111 10.990 1475 ---- ---- ---- ---- 10.875 +.124 10.751 1500 ---- ---- ---- ---- 10.650 +.136 10.514 1525 ---- ---- ---- ---- 10.428 +.149 10.279 1550 ---- ---- ---- ---- 10.206 +.160 10.046 1575 ---- ---- ---- ---- 9.987 +.173 9.814 1600 ---- ---- ---- ---- 9.768 +.184 9.584 1625 ---- ---- ---- ---- 9.552 +.197 9.355 1650 ---- ---- ---- ---- 9.336 +.208 9.128 1675 ---- ---- ---- ---- 9.122 +.220 8.902 1700 ---- ---- ---- ---- 8.910 +.232 8.678 1725 ---- ---- ---- ---- 8.698 +.243 8.455 1750 ---- ---- ---- ---- 8.488 +.254 8.234 1775 ---- ---- ---- ---- 8.279 +.265 8.014 1800 ---- ---- ---- ---- 8.071 +.276 7.795 1825 ---- ---- ---- ---- 7.865 +.288 7.577 1850 ---- ---- ---- ---- 7.660 +.299 7.361 1875 ---- ---- ---- ---- 7.456 +.310 7.146 1900 ---- ---- ---- ---- 7.254 +.321 6.933 1925 ---- ---- ---- ---- 7.054 +.332 6.722 1950 ---- ---- ---- ---- 6.855 +.343 6.512 1975 ---- ---- ---- ---- 6.658 +.354 6.304 2000 ---- ---- ---- ---- 6.463 +.365 6.098 2025 ---- ---- ---- ---- 6.270 +.376 5.894 2050 ---- ---- ---- ---- 6.079 +.386 5.693 2075 ---- ---- ---- ---- 5.892 +.397 5.495 2100 ---- ---- ---- ---- 5.710 +.408 5.302 2125 ---- ---- ---- ---- 5.532 +.418 5.114 2150 ---- ---- ---- ---- 5.360 +.429 4.931 2175 ---- ---- ---- ---- 5.195 +.439 4.756 2200 ---- ---- ---- ---- 5.039 +.450 4.589 2225 ---- ---- ---- ---- 4.891 +.460 4.431 2250 ---- ---- ---- ---- 4.753 +.469 4.284 2275 ---- ---- ---- ---- 4.627 +.479 4.148 2300 ---- ---- ---- ---- 4.513 +.488 4.025 2325 ---- ---- ---- ---- 4.412 +.496 3.916 2350 ---- ---- ---- ---- 4.325 +.503 3.822 2375 ---- ---- ---- ---- 4.252 +.510 3.742 2400 ---- ---- ---- ---- 4.191 +.516 3.675 2425 ---- ---- ---- ---- 4.140 +.521 3.619 2450 ---- ---- ---- ---- 4.099 +.525 3.574 2475 ---- ---- ---- ---- 4.066 +.529 3.537 2500 ---- ---- ---- ---- 4.039 +.532 3.507 2525 ---- ---- ---- ---- 4.017 +.535 3.482 2550 ---- ---- ---- ---- 3.998 +.537 3.461 2575 ---- ---- ---- ---- 3.981 +.539 3.442 2600 ---- ---- ---- ---- 3.964 +.540 3.424 2625 ---- ---- ---- ---- 3.947 +.542 3.405 2650 ---- ---- ---- ---- 3.929 +.543 3.386 2675 ---- ---- ---- ---- 3.911 +.544 3.367 2700 ---- ---- ---- ---- 3.892 +.545 3.347 2725 ---- ---- ---- ---- 3.871 +.545 3.326 2750 ---- ---- ---- ---- 3.849 +.545 3.304 2775 ---- ---- ---- ---- 3.826 +.546 3.280 2800 ---- ---- ---- ---- 3.801 +.546 3.255 2825 ---- ---- ---- ---- 3.774 +.546 3.228 2850 ---- ---- ---- ---- 3.746 +.546 3.200 2875 ---- ---- ---- ---- 3.715 +.546 3.169 2900 ---- ---- ---- ---- 3.681 +.545 3.136 2925 ---- ---- ---- ---- 3.646 +.545 3.101 2950 ---- ---- ---- ---- 3.608 +.545 3.063 2975 ---- ---- ---- ---- 3.567 +.544 3.023 3000 ---- ---- ---- ---- 3.523 +.543 2.980 3025 ---- ---- ---- ---- 3.477 +.543 2.934 3050 ---- ---- ---- ---- 3.428 +.542 2.886 3075 ---- ---- ---- ---- 3.375 +.540 2.835 3100 ---- ---- ---- ---- 3.320 +.540 2.780 3125 ---- ---- ---- ---- 3.261 +.538 2.723 3150 ---- ---- ---- ---- 3.200 +.536 2.664 3175 ---- ---- ---- ---- 3.137 +.535 2.602 3200 ---- ---- ---- ---- 3.072 +.533 2.539 3225 ---- ---- ---- ---- 3.006 +.531 2.475 3250 ---- ---- ---- ---- 2.938 +.529 2.409 3275 ---- ---- ---- ---- 2.869 +.526 2.343 3300 ---- ---- ---- ---- 2.800 +.524 2.276 3325 ---- ---- ---- ---- 2.730 +.520 2.210 3350 ---- ---- ---- ---- 2.661 +.518 2.143 3375 ---- ---- ---- ---- 2.592 +.514 2.078 3400 ---- ---- ---- ---- 2.524 +.511 2.013 3425 ---- ---- ---- ---- 2.456 +.507 1.949 3450 ---- ---- ---- ---- 2.391 +.504 1.887 3475 ---- ---- ---- ---- 2.326 +.500 1.826 3500 ---- ---- ---- ---- 2.264 +.496 1.768 3525 ---- ---- ---- ---- 2.204 +.492 1.712 3550 ---- ---- ---- ---- 2.146 +.488 1.658 3575 ---- ---- ---- ---- 2.091 +.484 1.607 3600 ---- ---- ---- ---- 2.039 +.480 1.559 3625 ---- ---- ---- ---- 1.990 +.475 1.515 3650 ---- ---- ---- ---- 1.945 +.472 1.473 3675 ---- ---- ---- ---- 1.902 +.467 1.435 3700 ---- ---- ---- ---- 1.863 +.463 1.400 3725 ---- ---- ---- ---- 1.827 +.460 1.367 3750 ---- ---- ---- ---- 1.793 +.456 1.337 3775 ---- ---- ---- ---- 1.762 +.453 1.309 3800 ---- ---- ---- ---- 1.733 +.449 1.284 3825 ---- ---- ---- ---- 1.706 +.446 1.260 3850 ---- ---- ---- ---- 1.681 +.443 1.238 3875 ---- ---- ---- ---- 1.658 +.440 1.218 3900 ---- ---- ---- ---- 1.636 +.436 1.200 3925 ---- ---- ---- ---- 1.616 +.434 1.182 3950 ---- ---- ---- ---- 1.597 +.431 1.166 3975 ---- ---- ---- ---- 1.579 +.428 1.151 4000 ---- ---- ---- ---- 1.562 +.425 1.137 4025 ---- ---- ---- ---- 1.546 +.423 1.123 4050 ---- ---- ---- ---- 1.531 +.421 1.110 4075 ---- ---- ---- ---- 1.516 +.418 1.098 4100 ---- ---- ---- ---- 1.501 +.415 1.086 725 ---- ---- ---- ---- 18.212 UNCH 18.212 750 ---- ---- ---- ---- 17.962 UNCH 17.962 775 ---- ---- ---- ---- 17.712 UNCH 17.712 800 ---- ---- ---- ---- 17.462 UNCH 17.462 825 ---- ---- ---- ---- 17.212 UNCH 17.212 850 ---- ---- ---- ---- 16.962 UNCH 16.962 875 ---- ---- ---- ---- 16.712 UNCH 16.712 900 ---- ---- ---- ---- 16.462 UNCH 16.462 925 ---- ---- ---- ---- 16.212 UNCH 16.212 950 ---- ---- ---- ---- 15.962 UNCH 15.962 975 ---- ---- ---- ---- 15.712 UNCH 15.712 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.627 +.001 15.626 1025 ---- ---- ---- ---- 15.382 +.002 15.380 1050 ---- ---- ---- ---- 15.138 +.002 15.136 1075 ---- ---- ---- ---- 14.897 +.003 14.894 1100 ---- ---- ---- ---- 14.657 +.003 14.654 1125 ---- ---- ---- ---- 14.420 +.004 14.416 1150 ---- ---- ---- ---- 14.184 +.004 14.180 1175 ---- ---- ---- ---- 13.949 +.004 13.945 1200 ---- ---- ---- ---- 13.717 +.005 13.712 1225 ---- ---- ---- ---- 13.485 +.004 13.481 1250 ---- ---- ---- ---- 13.256 +.005 13.251 1275 ---- ---- ---- ---- 13.027 +.005 13.022 1300 ---- ---- ---- ---- 12.800 +.005 12.795 1325 ---- ---- ---- ---- 12.575 +.006 12.569 1350 ---- ---- ---- ---- 12.350 +.006 12.344 1375 ---- ---- ---- ---- 12.127 +.006 12.121 1400 ---- ---- ---- ---- 11.905 +.006 11.899 1425 ---- ---- ---- ---- 11.684 +.007 11.677 1450 ---- ---- ---- ---- 11.464 +.007 11.457 1475 ---- ---- ---- ---- 11.245 +.006 11.239 1500 ---- ---- ---- ---- 11.028 +.007 11.021 1525 ---- ---- ---- ---- 10.811 +.006 10.805 1550 ---- ---- ---- ---- 10.596 +.006 10.590 1575 ---- ---- ---- ---- 10.383 +.007 10.376 1600 ---- ---- ---- ---- 10.171 +.006 10.165 1625 ---- ---- ---- ---- 9.962 +.007 9.955 1650 ---- ---- ---- ---- 9.754 +.007 9.747 1675 ---- ---- ---- ---- 9.549 +.007 9.542 1700 ---- ---- ---- ---- 9.346 +.007 9.339 1725 ---- ---- ---- ---- 9.147 +.007 9.140 1750 ---- ---- ---- ---- 8.950 +.007 8.943 1775 ---- ---- ---- ---- 8.757 +.006 8.751 1800 ---- ---- ---- ---- 8.568 +.007 8.561 1825 ---- ---- ---- ---- 8.383 +.007 8.376 1850 ---- ---- ---- ---- 8.201 +.006 8.195 1875 ---- ---- ---- ---- 8.024 +.006 8.018 1900 ---- ---- ---- ---- 7.851 +.006 7.845 1925 ---- ---- ---- ---- 7.683 +.006 7.677 1950 ---- ---- ---- ---- 7.519 +.006 7.513 1975 ---- ---- ---- ---- 7.360 +.006 7.354 2000 ---- ---- ---- ---- 7.206 +.006 7.200 2025 ---- ---- ---- ---- 7.056 +.006 7.050 2050 ---- ---- ---- ---- 6.912 +.006 6.906 2075 ---- ---- ---- ---- 6.771 +.005 6.766 2100 ---- ---- ---- ---- 6.636 +.006 6.630 2125 ---- ---- ---- ---- 6.505 +.006 6.499 2150 ---- ---- ---- ---- 6.379 +.006 6.373 2175 ---- ---- ---- ---- 6.256 +.005 6.251 2200 ---- ---- ---- ---- 6.138 +.005 6.133 2225 ---- ---- ---- ---- 6.024 +.005 6.019 2250 ---- ---- ---- ---- 5.914 +.005 5.909 2275 ---- ---- ---- ---- 5.808 +.005 5.803 2300 ---- ---- ---- ---- 5.705 +.005 5.700 2325 ---- ---- ---- ---- 5.606 +.005 5.601 2350 ---- ---- ---- ---- 5.509 +.004 5.505 2375 ---- ---- ---- ---- 5.416 +.004 5.412 2400 ---- ---- ---- ---- 5.326 +.005 5.321 2425 ---- ---- ---- ---- 5.238 +.005 5.233 2450 ---- ---- ---- ---- 5.152 +.004 5.148 2475 ---- ---- ---- ---- 5.070 +.005 5.065 2500 ---- ---- ---- ---- 4.989 +.004 4.985 2525 ---- ---- ---- ---- 4.911 +.004 4.907 2550 ---- ---- ---- ---- 4.834 +.003 4.831 2575 ---- ---- ---- ---- 4.760 +.004 4.756 2600 ---- ---- ---- ---- 4.687 +.003 4.684 2625 ---- ---- ---- ---- 4.616 +.003 4.613 2650 ---- ---- ---- ---- 4.547 +.003 4.544 2675 ---- ---- ---- ---- 4.479 +.003 4.476 2700 ---- ---- ---- ---- 4.413 +.003 4.410 2725 ---- ---- ---- ---- 4.348 +.003 4.345 2750 ---- ---- ---- ---- 4.285 +.003 4.282 2775 ---- ---- ---- ---- 4.223 +.003 4.220 2800 ---- ---- ---- ---- 4.162 +.002 4.160 2825 ---- ---- ---- ---- 4.104 +.003 4.101 2850 ---- ---- ---- ---- 4.046 +.002 4.044 2875 ---- ---- ---- ---- 3.990 +.002 3.988 2900 ---- ---- ---- ---- 3.936 +.003 3.933 2925 ---- ---- ---- ---- 3.883 +.003 3.880 2950 ---- ---- ---- ---- 3.831 +.002 3.829 2975 ---- ---- ---- ---- 3.781 +.002 3.779 3000 ---- ---- ---- ---- 3.733 +.002 3.731 3025 ---- ---- ---- ---- 3.686 +.002 3.684 3050 ---- ---- ---- ---- 3.640 +.002 3.638 3075 ---- ---- ---- ---- 3.596 +.002 3.594 3100 ---- ---- ---- ---- 3.554 +.002 3.552 3125 ---- ---- ---- ---- 3.513 +.002 3.511 3150 ---- ---- ---- ---- 3.473 +.001 3.472 3175 ---- ---- ---- ---- 3.435 +.001 3.434 3200 ---- ---- ---- ---- 3.398 +.001 3.397 3225 ---- ---- ---- ---- 3.363 +.002 3.361 3250 ---- ---- ---- ---- 3.328 +.001 3.327 3275 ---- ---- ---- ---- 3.295 +.002 3.293 3300 ---- ---- ---- ---- 3.262 +.001 3.261 3325 ---- ---- ---- ---- 3.231 +.002 3.229 3350 ---- ---- ---- ---- 3.200 +.001 3.199 3375 ---- ---- ---- ---- 3.170 +.001 3.169 3400 ---- ---- ---- ---- 3.141 +.001 3.140 3425 ---- ---- ---- ---- 3.112 +.001 3.111 3450 ---- ---- ---- ---- 3.084 +.001 3.083 3475 ---- ---- ---- ---- 3.057 +.001 3.056 3500 ---- ---- ---- ---- 3.029 +.001 3.028 3525 ---- ---- ---- ---- 3.003 +.001 3.002 3550 ---- ---- ---- ---- 2.976 +.001 2.975 3575 ---- ---- ---- ---- 2.950 +.001 2.949 3600 ---- ---- ---- ---- 2.924 +.001 2.923 3625 ---- ---- ---- ---- 2.898 UNCH 2.898 3650 ---- ---- ---- ---- 2.873 +.001 2.872 3675 ---- ---- ---- ---- 2.848 +.001 2.847 3700 ---- ---- ---- ---- 2.823 UNCH 2.823 3725 ---- ---- ---- ---- 2.799 +.001 2.798 3750 ---- ---- ---- ---- 2.775 +.001 2.774 3775 ---- ---- ---- ---- 2.751 UNCH 2.751 3800 ---- ---- ---- ---- 2.728 +.001 2.727 3825 ---- ---- ---- ---- 2.705 +.001 2.704 3850 ---- ---- ---- ---- 2.682 UNCH 2.682 3875 ---- ---- ---- ---- 2.660 +.001 2.659 3900 ---- ---- ---- ---- 2.638 +.001 2.637 3925 ---- ---- ---- ---- 2.616 UNCH 2.616 3950 ---- ---- ---- ---- 2.595 UNCH 2.595 3975 ---- ---- ---- ---- 2.574 UNCH 2.574 4000 ---- ---- ---- ---- 2.554 +.001 2.553 4025 ---- ---- ---- ---- 2.533 UNCH 2.533 4050 ---- ---- ---- ---- 2.514 +.001 2.513 4075 ---- ---- ---- ---- 2.494 UNCH 2.494 4100 ---- ---- ---- ---- 2.475 UNCH 2.475 4125 ---- ---- ---- ---- 2.457 UNCH 2.457 925 ---- ---- ---- ---- 16.375 UNCH 16.375 950 ---- ---- ---- ---- 16.125 UNCH 16.125 975 ---- ---- ---- ---- 15.875 UNCH 15.875 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.751 +.002 15.749 1025 ---- ---- ---- ---- 15.511 +.004 15.507 1050 ---- ---- ---- ---- 15.272 +.003 15.269 1075 ---- ---- ---- ---- 15.036 +.004 15.032 1100 ---- ---- ---- ---- 14.802 +.005 14.797 1125 ---- ---- ---- ---- 14.570 +.005 14.565 1150 ---- ---- ---- ---- 14.340 +.006 14.334 1175 ---- ---- ---- ---- 14.111 +.006 14.105 1200 ---- ---- ---- ---- 13.884 +.007 13.877 1225 ---- ---- ---- ---- 13.659 +.008 13.651 1250 ---- ---- ---- ---- 13.435 +.008 13.427 1275 ---- ---- ---- ---- 13.212 +.008 13.204 1300 ---- ---- ---- ---- 12.991 +.008 12.983 1325 ---- ---- ---- ---- 12.771 +.008 12.763 1350 ---- ---- ---- ---- 12.553 +.009 12.544 1375 ---- ---- ---- ---- 12.336 +.009 12.327 1400 ---- ---- ---- ---- 12.120 +.009 12.111 1425 ---- ---- ---- ---- 11.905 +.009 11.896 1450 ---- ---- ---- ---- 11.691 +.009 11.682 1475 ---- ---- ---- ---- 11.479 +.009 11.470 1500 ---- ---- ---- ---- 11.267 +.009 11.258 1525 ---- ---- ---- ---- 11.058 +.010 11.048 1550 ---- ---- ---- ---- 10.849 +.009 10.840 1575 ---- ---- ---- ---- 10.642 +.009 10.633 1600 ---- ---- ---- ---- 10.437 +.010 10.427 1625 ---- ---- ---- ---- 10.233 +.009 10.224 1650 ---- ---- ---- ---- 10.032 +.010 10.022 1675 ---- ---- ---- ---- 9.833 +.010 9.823 1700 ---- ---- ---- ---- 9.636 +.009 9.627 1725 ---- ---- ---- ---- 9.443 +.010 9.433 1750 ---- ---- ---- ---- 9.252 +.010 9.242 1775 ---- ---- ---- ---- 9.064 +.009 9.055 1800 ---- ---- ---- ---- 8.880 +.009 8.871 1825 ---- ---- ---- ---- 8.700 +.009 8.691 1850 ---- ---- ---- ---- 8.523 +.009 8.514 1875 ---- ---- ---- ---- 8.351 +.009 8.342 1900 ---- ---- ---- ---- 8.183 +.009 8.174 1925 ---- ---- ---- ---- 8.020 +.009 8.011 1950 ---- ---- ---- ---- 7.861 +.009 7.852 1975 ---- ---- ---- ---- 7.707 +.009 7.698 2000 ---- ---- ---- ---- 7.558 +.008 7.550 2025 ---- ---- ---- ---- 7.415 +.009 7.406 2050 ---- ---- ---- ---- 7.276 +.009 7.267 2075 ---- ---- ---- ---- 7.141 +.008 7.133 2100 ---- ---- ---- ---- 7.012 +.008 7.004 2125 ---- ---- ---- ---- 6.887 +.008 6.879 2150 ---- ---- ---- ---- 6.766 +.008 6.758 2175 ---- ---- ---- ---- 6.650 +.008 6.642 2200 ---- ---- ---- ---- 6.537 +.008 6.529 2225 ---- ---- ---- ---- 6.429 +.008 6.421 2250 ---- ---- ---- ---- 6.324 +.008 6.316 2275 ---- ---- ---- ---- 6.222 +.008 6.214 2300 ---- ---- ---- ---- 6.123 +.007 6.116 2325 ---- ---- ---- ---- 6.028 +.007 6.021 2350 ---- ---- ---- ---- 5.935 +.007 5.928 2375 ---- ---- ---- ---- 5.844 +.007 5.837 2400 ---- ---- ---- ---- 5.756 +.007 5.749 2425 ---- ---- ---- ---- 5.670 +.007 5.663 2450 ---- ---- ---- ---- 5.586 +.007 5.579 2475 ---- ---- ---- ---- 5.504 +.006 5.498 2500 ---- ---- ---- ---- 5.425 +.007 5.418 2525 ---- ---- ---- ---- 5.347 +.006 5.341 2550 ---- ---- ---- ---- 5.272 +.006 5.266 2575 ---- ---- ---- ---- 5.199 +.007 5.192 2600 ---- ---- ---- ---- 5.127 +.006 5.121 2625 ---- ---- ---- ---- 5.057 +.005 5.052 2650 ---- ---- ---- ---- 4.990 +.006 4.984 2675 ---- ---- ---- ---- 4.924 +.006 4.918 2700 ---- ---- ---- ---- 4.859 +.005 4.854 2725 ---- ---- ---- ---- 4.797 +.005 4.792 2750 ---- ---- ---- ---- 4.736 +.005 4.731 2775 ---- ---- ---- ---- 4.677 +.005 4.672 2800 ---- ---- ---- ---- 4.620 +.005 4.615 2825 ---- ---- ---- ---- 4.564 +.005 4.559 2850 ---- ---- ---- ---- 4.510 +.005 4.505 2875 ---- ---- ---- ---- 4.458 +.005 4.453 2900 ---- ---- ---- ---- 4.407 +.005 4.402 2925 ---- ---- ---- ---- 4.357 +.005 4.352 2950 ---- ---- ---- ---- 4.309 +.004 4.305 2975 ---- ---- ---- ---- 4.263 +.005 4.258 3000 ---- ---- ---- ---- 4.218 +.005 4.213 3025 ---- ---- ---- ---- 4.174 +.004 4.170 3050 ---- ---- ---- ---- 4.132 +.004 4.128 3075 ---- ---- ---- ---- 4.091 +.004 4.087 3100 ---- ---- ---- ---- 4.052 +.004 4.048 3125 ---- ---- ---- ---- 4.014 +.004 4.010 3150 ---- ---- ---- ---- 3.977 +.004 3.973 3175 ---- ---- ---- ---- 3.941 +.004 3.937 3200 ---- ---- ---- ---- 3.907 +.004 3.903 3225 ---- ---- ---- ---- 3.873 +.004 3.869 3250 ---- ---- ---- ---- 3.841 +.004 3.837 3275 ---- ---- ---- ---- 3.809 +.003 3.806 3300 ---- ---- ---- ---- 3.778 +.003 3.775 3325 ---- ---- ---- ---- 3.748 +.003 3.745 3350 ---- ---- ---- ---- 3.719 +.004 3.715 3375 ---- ---- ---- ---- 3.690 +.003 3.687 3400 ---- ---- ---- ---- 3.662 +.004 3.658 3425 ---- ---- ---- ---- 3.634 +.003 3.631 3450 ---- ---- ---- ---- 3.606 +.003 3.603 3475 ---- ---- ---- ---- 3.579 +.003 3.576 3500 ---- ---- ---- ---- 3.552 +.003 3.549 3525 ---- ---- ---- ---- 3.526 +.003 3.523 3550 ---- ---- ---- ---- 3.499 +.003 3.496 3575 ---- ---- ---- ---- 3.472 +.003 3.469 3600 ---- ---- ---- ---- 3.446 +.003 3.443 3625 ---- ---- ---- ---- 3.419 +.002 3.417 3650 ---- ---- ---- ---- 3.393 +.003 3.390 3675 ---- ---- ---- ---- 3.367 +.003 3.364 3700 ---- ---- ---- ---- 3.341 +.003 3.338 3725 ---- ---- ---- ---- 3.315 +.003 3.312 3750 ---- ---- ---- ---- 3.289 +.003 3.286 3775 ---- ---- ---- ---- 3.263 +.003 3.260 3800 ---- ---- ---- ---- 3.237 +.002 3.235 3825 ---- ---- ---- ---- 3.212 +.002 3.210 3850 ---- ---- ---- ---- 3.187 +.002 3.185 3875 ---- ---- ---- ---- 3.162 +.002 3.160 3900 ---- ---- ---- ---- 3.138 +.003 3.135 3925 ---- ---- ---- ---- 3.113 +.002 3.111 3950 ---- ---- ---- ---- 3.089 +.002 3.087 3975 ---- ---- ---- ---- 3.066 +.003 3.063 4000 ---- ---- ---- ---- 3.042 +.002 3.040 4025 ---- ---- ---- ---- 3.019 +.002 3.017 4050 ---- ---- ---- ---- 2.996 +.002 2.994 4075 ---- ---- ---- ---- 2.974 +.002 2.972 4100 ---- ---- ---- ---- 2.952 +.002 2.950 4125 ---- ---- ---- ---- 2.931 +.002 2.929 925 ---- ---- ---- ---- 16.487 UNCH 16.487 950 ---- ---- ---- ---- 16.239 +.001 16.238 975 ---- ---- ---- ---- 15.994 +.002 15.992 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.384 +.008 16.376 1050 ---- ---- ---- ---- 16.156 +.009 16.147 1075 ---- ---- ---- ---- 15.930 +.009 15.921 1100 ---- ---- ---- ---- 15.706 +.010 15.696 1125 ---- ---- ---- ---- 15.483 +.011 15.472 1150 ---- ---- ---- ---- 15.261 +.011 15.250 1175 ---- ---- ---- ---- 15.041 +.011 15.030 1200 ---- ---- ---- ---- 14.822 +.011 14.811 1225 ---- ---- ---- ---- 14.604 +.012 14.592 1250 ---- ---- ---- ---- 14.388 +.013 14.375 1275 ---- ---- ---- ---- 14.172 +.012 14.160 1300 ---- ---- ---- ---- 13.958 +.013 13.945 1325 ---- ---- ---- ---- 13.744 +.013 13.731 1350 ---- ---- ---- ---- 13.532 +.014 13.518 1375 ---- ---- ---- ---- 13.320 +.014 13.306 1400 ---- ---- ---- ---- 13.109 +.014 13.095 1425 ---- ---- ---- ---- 12.899 +.014 12.885 1450 ---- ---- ---- ---- 12.690 +.014 12.676 1475 ---- ---- ---- ---- 12.481 +.014 12.467 1500 ---- ---- ---- ---- 12.274 +.014 12.260 1525 ---- ---- ---- ---- 12.067 +.014 12.053 1550 ---- ---- ---- ---- 11.860 +.014 11.846 1575 ---- ---- ---- ---- 11.655 +.014 11.641 1600 ---- ---- ---- ---- 11.450 +.014 11.436 1625 ---- ---- ---- ---- 11.246 +.014 11.232 1650 ---- ---- ---- ---- 11.044 +.014 11.030 1675 ---- ---- ---- ---- 10.842 +.014 10.828 1700 ---- ---- ---- ---- 10.643 +.014 10.629 1725 ---- ---- ---- ---- 10.445 +.014 10.431 1750 ---- ---- ---- ---- 10.249 +.014 10.235 1775 ---- ---- ---- ---- 10.056 +.014 10.042 1800 ---- ---- ---- ---- 9.865 +.014 9.851 1825 ---- ---- ---- ---- 9.677 +.014 9.663 1850 ---- ---- ---- ---- 9.492 +.013 9.479 1875 ---- ---- ---- ---- 9.311 +.013 9.298 1900 ---- ---- ---- ---- 9.134 +.013 9.121 1925 ---- ---- ---- ---- 8.961 +.013 8.948 1950 ---- ---- ---- ---- 8.792 +.013 8.779 1975 ---- ---- ---- ---- 8.628 +.013 8.615 2000 ---- ---- ---- ---- 8.468 +.013 8.455 2025 ---- ---- ---- ---- 8.313 +.013 8.300 2050 ---- ---- ---- ---- 8.164 +.013 8.151 2075 ---- ---- ---- ---- 8.020 +.013 8.007 2100 ---- ---- ---- ---- 7.881 +.013 7.868 2125 ---- ---- ---- ---- 7.747 +.012 7.735 2150 ---- ---- ---- ---- 7.619 +.012 7.607 2175 ---- ---- ---- ---- 7.496 +.012 7.484 2200 ---- ---- ---- ---- 7.377 +.012 7.365 2225 ---- ---- ---- ---- 7.264 +.012 7.252 2250 ---- ---- ---- ---- 7.155 +.012 7.143 2275 ---- ---- ---- ---- 7.050 +.012 7.038 2300 ---- ---- ---- ---- 6.949 +.011 6.938 2325 ---- ---- ---- ---- 6.852 +.011 6.841 2350 ---- ---- ---- ---- 6.759 +.011 6.748 2375 ---- ---- ---- ---- 6.669 +.011 6.658 2400 ---- ---- ---- ---- 6.583 +.012 6.571 2425 ---- ---- ---- ---- 6.499 +.011 6.488 2450 ---- ---- ---- ---- 6.417 +.011 6.406 2475 ---- ---- ---- ---- 6.338 +.011 6.327 2500 ---- ---- ---- ---- 6.261 +.011 6.250 2525 ---- ---- ---- ---- 6.186 +.011 6.175 2550 ---- ---- ---- ---- 6.113 +.011 6.102 2575 ---- ---- ---- ---- 6.041 +.010 6.031 2600 ---- ---- ---- ---- 5.972 +.010 5.962 2625 ---- ---- ---- ---- 5.905 +.010 5.895 2650 ---- ---- ---- ---- 5.839 +.010 5.829 2675 ---- ---- ---- ---- 5.774 +.009 5.765 2700 ---- ---- ---- ---- 5.712 +.010 5.702 2725 ---- ---- ---- ---- 5.651 +.010 5.641 2750 ---- ---- ---- ---- 5.591 +.010 5.581 2775 ---- ---- ---- ---- 5.533 +.010 5.523 2800 ---- ---- ---- ---- 5.476 +.010 5.466 2825 ---- ---- ---- ---- 5.420 +.009 5.411 2850 ---- ---- ---- ---- 5.366 +.009 5.357 2875 ---- ---- ---- ---- 5.313 +.009 5.304 2900 ---- ---- ---- ---- 5.262 +.009 5.253 2925 ---- ---- ---- ---- 5.212 +.009 5.203 2950 ---- ---- ---- ---- 5.163 +.009 5.154 2975 ---- ---- ---- ---- 5.115 +.008 5.107 3000 ---- ---- ---- ---- 5.069 +.008 5.061 3025 ---- ---- ---- ---- 5.024 +.008 5.016 3050 ---- ---- ---- ---- 4.981 +.008 4.973 3075 ---- ---- ---- ---- 4.938 +.008 4.930 3100 ---- ---- ---- ---- 4.898 +.009 4.889 3125 ---- ---- ---- ---- 4.858 +.008 4.850 3150 ---- ---- ---- ---- 4.819 +.007 4.812 3175 ---- ---- ---- ---- 4.782 +.007 4.775 3200 ---- ---- ---- ---- 4.747 +.008 4.739 3225 ---- ---- ---- ---- 4.712 +.008 4.704 3250 ---- ---- ---- ---- 4.679 +.008 4.671 3275 ---- ---- ---- ---- 4.647 +.008 4.639 3300 ---- ---- ---- ---- 4.616 +.008 4.608 3325 ---- ---- ---- ---- 4.586 +.008 4.578 3350 ---- ---- ---- ---- 4.557 +.007 4.550 3375 ---- ---- ---- ---- 4.529 +.007 4.522 3400 ---- ---- ---- ---- 4.502 +.007 4.495 3425 ---- ---- ---- ---- 4.476 +.007 4.469 3450 ---- ---- ---- ---- 4.451 +.007 4.444 3475 ---- ---- ---- ---- 4.427 +.007 4.420 3500 ---- ---- ---- ---- 4.404 +.007 4.397 3525 ---- ---- ---- ---- 4.381 +.006 4.375 3550 ---- ---- ---- ---- 4.359 +.006 4.353 3575 ---- ---- ---- ---- 4.338 +.006 4.332 3600 ---- ---- ---- ---- 4.318 +.007 4.311 3625 ---- ---- ---- ---- 4.298 +.007 4.291 3650 ---- ---- ---- ---- 4.279 +.007 4.272 3675 ---- ---- ---- ---- 4.260 +.006 4.254 3700 ---- ---- ---- ---- 4.242 +.006 4.236 3725 ---- ---- ---- ---- 4.225 +.007 4.218 3750 ---- ---- ---- ---- 4.208 +.007 4.201 3775 ---- ---- ---- ---- 4.191 +.006 4.185 3800 ---- ---- ---- ---- 4.175 +.006 4.169 3825 ---- ---- ---- ---- 4.160 +.006 4.154 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.573 +.013 16.560 1050 ---- ---- ---- ---- 16.352 +.013 16.339 1075 ---- ---- ---- ---- 16.132 +.013 16.119 1100 ---- ---- ---- ---- 15.914 +.013 15.901 1125 ---- ---- ---- ---- 15.698 +.015 15.683 1150 ---- ---- ---- ---- 15.482 +.015 15.467 1175 ---- ---- ---- ---- 15.267 +.015 15.252 1200 ---- ---- ---- ---- 15.054 +.015 15.039 1225 ---- ---- ---- ---- 14.842 +.016 14.826 1250 ---- ---- ---- ---- 14.630 +.016 14.614 1275 ---- ---- ---- ---- 14.419 +.016 14.403 1300 ---- ---- ---- ---- 14.210 +.017 14.193 1325 ---- ---- ---- ---- 14.001 +.017 13.984 1350 ---- ---- ---- ---- 13.792 +.017 13.775 1375 ---- ---- ---- ---- 13.585 +.017 13.568 1400 ---- ---- ---- ---- 13.378 +.017 13.361 1425 ---- ---- ---- ---- 13.172 +.017 13.155 1450 ---- ---- ---- ---- 12.966 +.017 12.949 1475 ---- ---- ---- ---- 12.762 +.018 12.744 1500 ---- ---- ---- ---- 12.557 +.017 12.540 1525 ---- ---- ---- ---- 12.353 +.017 12.336 1550 ---- ---- ---- ---- 12.150 +.018 12.132 1575 ---- ---- ---- ---- 11.947 +.017 11.930 1600 ---- ---- ---- ---- 11.745 +.017 11.728 1625 ---- ---- ---- ---- 11.544 +.017 11.527 1650 ---- ---- ---- ---- 11.344 +.017 11.327 1675 ---- ---- ---- ---- 11.146 +.018 11.128 1700 ---- ---- ---- ---- 10.949 +.017 10.932 1725 ---- ---- ---- ---- 10.754 +.017 10.737 1750 ---- ---- ---- ---- 10.562 +.017 10.545 1775 ---- ---- ---- ---- 10.372 +.017 10.355 1800 ---- ---- ---- ---- 10.186 +.017 10.169 1825 ---- ---- ---- ---- 10.003 +.017 9.986 1850 ---- ---- ---- ---- 9.824 +.017 9.807 1875 ---- ---- ---- ---- 9.649 +.016 9.633 1900 ---- ---- ---- ---- 9.479 +.017 9.462 1925 ---- ---- ---- ---- 9.313 +.016 9.297 1950 ---- ---- ---- ---- 9.152 +.016 9.136 1975 ---- ---- ---- ---- 8.995 +.016 8.979 2000 ---- ---- ---- ---- 8.843 +.017 8.826 2025 ---- ---- ---- ---- 8.694 +.016 8.678 2050 ---- ---- ---- ---- 8.551 +.016 8.535 2075 ---- ---- ---- ---- 8.411 +.016 8.395 2100 ---- ---- ---- ---- 8.275 +.015 8.260 2125 ---- ---- ---- ---- 8.144 +.016 8.128 2150 ---- ---- ---- ---- 8.017 +.016 8.001 2175 ---- ---- ---- ---- 7.894 +.016 7.878 2200 ---- ---- ---- ---- 7.774 +.015 7.759 2225 ---- ---- ---- ---- 7.659 +.015 7.644 2250 ---- ---- ---- ---- 7.547 +.015 7.532 2275 ---- ---- ---- ---- 7.439 +.014 7.425 2300 ---- ---- ---- ---- 7.335 +.015 7.320 2325 ---- ---- ---- ---- 7.234 +.014 7.220 2350 ---- ---- ---- ---- 7.137 +.015 7.122 2375 ---- ---- ---- ---- 7.043 +.015 7.028 2400 ---- ---- ---- ---- 6.952 +.015 6.937 2425 ---- ---- ---- ---- 6.864 +.015 6.849 2450 ---- ---- ---- ---- 6.778 +.014 6.764 2475 ---- ---- ---- ---- 6.696 +.014 6.682 2500 ---- ---- ---- ---- 6.615 +.013 6.602 2525 ---- ---- ---- ---- 6.538 +.014 6.524 2550 ---- ---- ---- ---- 6.462 +.013 6.449 2575 ---- ---- ---- ---- 6.389 +.013 6.376 2600 ---- ---- ---- ---- 6.318 +.013 6.305 2625 ---- ---- ---- ---- 6.249 +.013 6.236 2650 ---- ---- ---- ---- 6.182 +.013 6.169 2675 ---- ---- ---- ---- 6.116 +.012 6.104 2700 ---- ---- ---- ---- 6.052 +.012 6.040 2725 ---- ---- ---- ---- 5.990 +.012 5.978 2750 ---- ---- ---- ---- 5.929 +.012 5.917 2775 ---- ---- ---- ---- 5.869 +.012 5.857 2800 ---- ---- ---- ---- 5.811 +.012 5.799 2825 ---- ---- ---- ---- 5.754 +.012 5.742 2850 ---- ---- ---- ---- 5.699 +.012 5.687 2875 ---- ---- ---- ---- 5.645 +.012 5.633 2900 ---- ---- ---- ---- 5.592 +.011 5.581 2925 ---- ---- ---- ---- 5.541 +.012 5.529 2950 ---- ---- ---- ---- 5.491 +.011 5.480 2975 ---- ---- ---- ---- 5.443 +.011 5.432 3000 ---- ---- ---- ---- 5.396 +.011 5.385 3025 ---- ---- ---- ---- 5.351 +.011 5.340 3050 ---- ---- ---- ---- 5.307 +.011 5.296 3075 ---- ---- ---- ---- 5.265 +.011 5.254 3100 ---- ---- ---- ---- 5.224 +.011 5.213 3125 ---- ---- ---- ---- 5.184 +.010 5.174 3150 ---- ---- ---- ---- 5.147 +.011 5.136 3175 ---- ---- ---- ---- 5.111 +.011 5.100 3200 ---- ---- ---- ---- 5.076 +.010 5.066 3225 ---- ---- ---- ---- 5.043 +.010 5.033 3250 ---- ---- ---- ---- 5.012 +.011 5.001 3275 ---- ---- ---- ---- 4.982 +.010 4.972 3300 ---- ---- ---- ---- 4.953 +.010 4.943 3325 ---- ---- ---- ---- 4.926 +.010 4.916 3350 ---- ---- ---- ---- 4.899 +.010 4.889 3375 ---- ---- ---- ---- 4.874 +.010 4.864 3400 ---- ---- ---- ---- 4.849 +.010 4.839 3425 ---- ---- ---- ---- 4.825 +.009 4.816 3450 ---- ---- ---- ---- 4.802 +.009 4.793 3475 ---- ---- ---- ---- 4.780 +.010 4.770 3500 ---- ---- ---- ---- 4.758 +.009 4.749 3525 ---- ---- ---- ---- 4.737 +.009 4.728 3550 ---- ---- ---- ---- 4.717 +.009 4.708 3575 ---- ---- ---- ---- 4.698 +.010 4.688 3600 ---- ---- ---- ---- 4.679 +.010 4.669 3625 ---- ---- ---- ---- 4.660 +.009 4.651 3650 ---- ---- ---- ---- 4.643 +.010 4.633 3675 ---- ---- ---- ---- 4.625 +.009 4.616 3700 ---- ---- ---- ---- 4.609 +.009 4.600 3725 ---- ---- ---- ---- 4.593 +.009 4.584 3750 ---- ---- ---- ---- 4.577 +.009 4.568 3775 ---- ---- ---- ---- 4.563 +.009 4.554 3800 ---- ---- ---- ---- 4.548 +.009 4.539 3825 ---- ---- ---- ---- 4.534 +.009 4.525 3850 ---- ---- ---- ---- 4.521 +.009 4.512 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.771 +.016 16.755 1050 ---- ---- ---- ---- 16.556 +.017 16.539 1075 ---- ---- ---- ---- 16.342 +.018 16.324 1100 ---- ---- ---- ---- 16.129 +.018 16.111 1125 ---- ---- ---- ---- 15.917 +.018 15.899 1150 ---- ---- ---- ---- 15.707 +.019 15.688 1175 ---- ---- ---- ---- 15.497 +.019 15.478 1200 ---- ---- ---- ---- 15.288 +.019 15.269 1225 ---- ---- ---- ---- 15.080 +.020 15.060 1250 ---- ---- ---- ---- 14.873 +.020 14.853 1275 ---- ---- ---- ---- 14.667 +.021 14.646 1300 ---- ---- ---- ---- 14.461 +.021 14.440 1325 ---- ---- ---- ---- 14.256 +.021 14.235 1350 ---- ---- ---- ---- 14.052 +.022 14.030 1375 ---- ---- ---- ---- 13.848 +.022 13.826 1400 ---- ---- ---- ---- 13.644 +.021 13.623 1425 ---- ---- ---- ---- 13.442 +.022 13.420 1450 ---- ---- ---- ---- 13.239 +.022 13.217 1475 ---- ---- ---- ---- 13.037 +.021 13.016 1500 ---- ---- ---- ---- 12.836 +.022 12.814 1525 ---- ---- ---- ---- 12.635 +.022 12.613 1550 ---- ---- ---- ---- 12.434 +.022 12.412 1575 ---- ---- ---- ---- 12.234 +.022 12.212 1600 ---- ---- ---- ---- 12.034 +.022 12.012 1625 ---- ---- ---- ---- 11.835 +.022 11.813 1650 ---- ---- ---- ---- 11.637 +.021 11.616 1675 ---- ---- ---- ---- 11.441 +.022 11.419 1700 ---- ---- ---- ---- 11.246 +.021 11.225 1725 ---- ---- ---- ---- 11.054 +.022 11.032 1750 ---- ---- ---- ---- 10.864 +.022 10.842 1775 ---- ---- ---- ---- 10.676 +.021 10.655 1800 ---- ---- ---- ---- 10.492 +.021 10.471 1825 ---- ---- ---- ---- 10.312 +.021 10.291 1850 ---- ---- ---- ---- 10.135 +.021 10.114 1875 ---- ---- ---- ---- 9.963 +.020 9.943 1900 ---- ---- ---- ---- 9.796 +.021 9.775 1925 ---- ---- ---- ---- 9.634 +.021 9.613 1950 ---- ---- ---- ---- 9.476 +.021 9.455 1975 ---- ---- ---- ---- 9.322 +.020 9.302 2000 ---- ---- ---- ---- 9.174 +.020 9.154 2025 ---- ---- ---- ---- 9.030 +.020 9.010 2050 ---- ---- ---- ---- 8.890 +.020 8.870 2075 ---- ---- ---- ---- 8.755 +.019 8.736 2100 ---- ---- ---- ---- 8.625 +.020 8.605 2125 ---- ---- ---- ---- 8.499 +.020 8.479 2150 ---- ---- ---- ---- 8.377 +.020 8.357 2175 ---- ---- ---- ---- 8.259 +.020 8.239 2200 ---- ---- ---- ---- 8.145 +.019 8.126 2225 ---- ---- ---- ---- 8.035 +.019 8.016 2250 ---- ---- ---- ---- 7.929 +.019 7.910 2275 ---- ---- ---- ---- 7.826 +.019 7.807 2300 ---- ---- ---- ---- 7.726 +.018 7.708 2325 ---- ---- ---- ---- 7.630 +.019 7.611 2350 ---- ---- ---- ---- 7.537 +.019 7.518 2375 ---- ---- ---- ---- 7.446 +.018 7.428 2400 ---- ---- ---- ---- 7.358 +.018 7.340 2425 ---- ---- ---- ---- 7.273 +.018 7.255 2450 ---- ---- ---- ---- 7.190 +.018 7.172 2475 ---- ---- ---- ---- 7.108 +.018 7.090 2500 ---- ---- ---- ---- 7.029 +.018 7.011 2525 ---- ---- ---- ---- 6.951 +.017 6.934 2550 ---- ---- ---- ---- 6.876 +.018 6.858 2575 ---- ---- ---- ---- 6.802 +.017 6.785 2600 ---- ---- ---- ---- 6.731 +.017 6.714 2625 ---- ---- ---- ---- 6.662 +.017 6.645 2650 ---- ---- ---- ---- 6.595 +.017 6.578 2675 ---- ---- ---- ---- 6.530 +.016 6.514 2700 ---- ---- ---- ---- 6.468 +.017 6.451 2725 ---- ---- ---- ---- 6.408 +.017 6.391 2750 ---- ---- ---- ---- 6.350 +.016 6.334 2775 ---- ---- ---- ---- 6.295 +.016 6.279 2800 ---- ---- ---- ---- 6.242 +.016 6.226 2825 ---- ---- ---- ---- 6.191 +.016 6.175 2850 ---- ---- ---- ---- 6.142 +.016 6.126 2875 ---- ---- ---- ---- 6.095 +.015 6.080 2900 ---- ---- ---- ---- 6.050 +.015 6.035 2925 ---- ---- ---- ---- 6.007 +.015 5.992 2950 ---- ---- ---- ---- 5.965 +.015 5.950 2975 ---- ---- ---- ---- 5.925 +.015 5.910 3000 ---- ---- ---- ---- 5.886 +.015 5.871 3025 ---- ---- ---- ---- 5.848 +.015 5.833 3050 ---- ---- ---- ---- 5.811 +.015 5.796 3075 ---- ---- ---- ---- 5.775 +.014 5.761 3100 ---- ---- ---- ---- 5.740 +.014 5.726 3125 ---- ---- ---- ---- 5.706 +.015 5.691 3150 ---- ---- ---- ---- 5.672 +.014 5.658 3175 ---- ---- ---- ---- 5.640 +.015 5.625 3200 ---- ---- ---- ---- 5.607 +.014 5.593 3225 ---- ---- ---- ---- 5.576 +.014 5.562 3250 ---- ---- ---- ---- 5.545 +.014 5.531 3275 ---- ---- ---- ---- 5.516 +.015 5.501 3300 ---- ---- ---- ---- 5.486 +.014 5.472 3325 ---- ---- ---- ---- 5.458 +.014 5.444 3350 ---- ---- ---- ---- 5.430 +.014 5.416 3375 ---- ---- ---- ---- 5.403 +.013 5.390 3400 ---- ---- ---- ---- 5.377 +.013 5.364 3425 ---- ---- ---- ---- 5.352 +.014 5.338 3450 ---- ---- ---- ---- 5.327 +.014 5.313 3475 ---- ---- ---- ---- 5.303 +.014 5.289 3500 ---- ---- ---- ---- 5.280 +.014 5.266 3525 ---- ---- ---- ---- 5.257 +.013 5.244 3550 ---- ---- ---- ---- 5.235 +.013 5.222 3575 ---- ---- ---- ---- 5.214 +.014 5.200 3600 ---- ---- ---- ---- 5.193 +.013 5.180 3625 ---- ---- ---- ---- 5.173 +.014 5.159 3650 ---- ---- ---- ---- 5.153 +.013 5.140 3675 ---- ---- ---- ---- 5.134 +.013 5.121 3700 ---- ---- ---- ---- 5.116 +.013 5.103 3725 ---- ---- ---- ---- 5.098 +.013 5.085 3750 ---- ---- ---- ---- 5.081 +.013 5.068 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.567 +.024 11.543 1700 ---- ---- ---- ---- 11.396 +.024 11.372 1725 ---- ---- ---- ---- 11.226 +.024 11.202 1750 ---- ---- ---- ---- 11.057 +.024 11.033 1775 ---- ---- ---- ---- 10.890 +.024 10.866 1800 ---- ---- ---- ---- 10.724 +.024 10.700 1825 ---- ---- ---- ---- 10.559 +.023 10.536 1850 ---- ---- ---- ---- 10.396 +.024 10.372 1875 ---- ---- ---- ---- 10.234 +.024 10.210 1900 ---- ---- ---- ---- 10.073 +.023 10.050 1925 ---- ---- ---- ---- 9.914 +.023 9.891 1950 ---- ---- ---- ---- 9.757 +.023 9.734 1975 ---- ---- ---- ---- 9.603 +.024 9.579 2000 ---- ---- ---- ---- 9.451 +.023 9.428 2025 ---- ---- ---- ---- 9.303 +.023 9.280 2050 ---- ---- ---- ---- 9.159 +.022 9.137 2075 ---- ---- ---- ---- 9.020 +.022 8.998 2100 ---- ---- ---- ---- 8.886 +.022 8.864 2125 ---- ---- ---- ---- 8.757 +.022 8.735 2150 ---- ---- ---- ---- 8.633 +.022 8.611 2175 ---- ---- ---- ---- 8.513 +.022 8.491 2200 ---- ---- ---- ---- 8.399 +.022 8.377 2225 ---- ---- ---- ---- 8.289 +.022 8.267 2250 ---- ---- ---- ---- 8.183 +.022 8.161 2275 ---- ---- ---- ---- 8.081 +.021 8.060 2300 ---- ---- ---- ---- 7.983 +.021 7.962 2325 ---- ---- ---- ---- 7.889 +.021 7.868 2350 ---- ---- ---- ---- 7.798 +.021 7.777 2375 ---- ---- ---- ---- 7.711 +.021 7.690 2400 ---- ---- ---- ---- 7.626 +.021 7.605 2425 ---- ---- ---- ---- 7.544 +.020 7.524 2450 ---- ---- ---- ---- 7.465 +.021 7.444 2475 ---- ---- ---- ---- 7.387 +.020 7.367 2500 ---- ---- ---- ---- 7.311 +.020 7.291 2525 ---- ---- ---- ---- 7.237 +.020 7.217 2550 ---- ---- ---- ---- 7.165 +.020 7.145 2575 ---- ---- ---- ---- 7.095 +.020 7.075 2600 ---- ---- ---- ---- 7.027 +.020 7.007 2625 ---- ---- ---- ---- 6.960 +.019 6.941 2650 ---- ---- ---- ---- 6.896 +.020 6.876 2675 ---- ---- ---- ---- 6.833 +.019 6.814 2700 ---- ---- ---- ---- 6.773 +.019 6.754 2725 ---- ---- ---- ---- 6.714 +.019 6.695 2750 ---- ---- ---- ---- 6.658 +.019 6.639 2775 ---- ---- ---- ---- 6.604 +.019 6.585 2800 ---- ---- ---- ---- 6.551 +.018 6.533 2825 ---- ---- ---- ---- 6.501 +.018 6.483 2850 ---- ---- ---- ---- 6.453 +.019 6.434 2875 ---- ---- ---- ---- 6.406 +.018 6.388 2900 ---- ---- ---- ---- 6.361 +.018 6.343 2925 ---- ---- ---- ---- 6.318 +.018 6.300 2950 ---- ---- ---- ---- 6.276 +.018 6.258 2975 ---- ---- ---- ---- 6.236 +.018 6.218 3000 ---- ---- ---- ---- 6.197 +.018 6.179 3025 ---- ---- ---- ---- 6.160 +.018 6.142 3050 ---- ---- ---- ---- 6.123 +.017 6.106 3075 ---- ---- ---- ---- 6.088 +.018 6.070 3100 ---- ---- ---- ---- 6.053 +.017 6.036 3125 ---- ---- ---- ---- 6.020 +.017 6.003 3150 ---- ---- ---- ---- 5.988 +.017 5.971 3175 ---- ---- ---- ---- 5.956 +.017 5.939 3200 ---- ---- ---- ---- 5.925 +.017 5.908 3225 ---- ---- ---- ---- 5.896 +.017 5.879 3250 ---- ---- ---- ---- 5.867 +.017 5.850 3275 ---- ---- ---- ---- 5.838 +.016 5.822 3300 ---- ---- ---- ---- 5.811 +.017 5.794 3325 ---- ---- ---- ---- 5.784 +.016 5.768 3350 ---- ---- ---- ---- 5.759 +.017 5.742 3375 ---- ---- ---- ---- 5.734 +.017 5.717 3400 ---- ---- ---- ---- 5.709 +.016 5.693 3425 ---- ---- ---- ---- 5.686 +.017 5.669 3450 ---- ---- ---- ---- 5.663 +.016 5.647 3475 ---- ---- ---- ---- 5.641 +.017 5.624 3500 ---- ---- ---- ---- 5.619 +.016 5.603 3525 ---- ---- ---- ---- 5.598 +.016 5.582 3550 ---- ---- ---- ---- 5.578 +.016 5.562 3575 ---- ---- ---- ---- 5.558 +.016 5.542 3600 ---- ---- ---- ---- 5.539 +.015 5.524 3625 ---- ---- ---- ---- 5.521 +.016 5.505 3650 ---- ---- ---- ---- 5.503 +.016 5.487 3675 ---- ---- ---- ---- 5.486 +.016 5.470 3700 ---- ---- ---- ---- 5.469 +.015 5.454 3725 ---- ---- ---- ---- 5.453 +.015 5.438 3750 ---- ---- ---- ---- 5.438 +.016 5.422 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12898 5931 71331 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 76.385 -.006 76.391 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 UNCH .001 14 1600 ---- ---- ---- ---- .001 UNCH .001 30 1625 ---- ---- ---- ---- .002 UNCH .002 168 1650 ---- ---- ---- ---- .002 UNCH .002 59 1675 ---- ---- ---- ---- .002 UNCH .002 14 1700 ---- ---- ---- ---- .002 UNCH .002 1 388 1725 ---- ---- ---- ---- .003 UNCH .003 37 1750 ---- ---- ---- ---- .003 UNCH .003 138 1775 ---- ---- ---- ---- .003 -.001 .004 5 1800 ---- ---- ---- ---- .003 -.002 1 .005 4 770 1825 ---- ---- ---- ---- .004 -.001 .005 56 1850 ---- ---- ---- ---- .004 -.002 .006 59 1875 ---- ---- .006A .006A .005 -.002 .007 283 1900 ---- ---- .005A .005A .006 -.002 .008 2 187 1910 ---- ---- .006A .006A .006 -.003 .009 1 1915 ---- ---- .007A .007A .006 -.003 .009 6 1920 ---- ---- .007A .007A .007 -.002 .009 2 1925 ---- ---- .006A .006A .007 -.003 .010 1 54 1930 ---- ---- .007A .007A .007 -.003 .010 2 1935 ---- ---- .007A .007A .007 -.003 .010 4 1940 ---- ---- .007A .007A .008 -.003 .011 13 1945 ---- ---- .007A .007A .008 -.003 .011 2 1950 ---- ---- .007A .007A .008 -.003 1 .011 2 465 1955 ---- ---- .008A .008A .008 -.004 .012 18 1960 ---- ---- .008A .008A .009 -.003 .012 19 1965 .004 .008B .004 .008B .009 -.003 1 .012 6 1970 ---- ---- .008A .008A .010 -.003 .013 24 1975 .010 .010 .008A .010 .010 -.003 1 .013 33 1980 ---- ---- .008A .008A .011 -.002 .013 4 1985 ---- ---- .008A .008A .011 -.003 .014 2 1990 ---- ---- .009A .009A .012 -.002 .014 4 1995 ---- ---- .009A .009A .012 -.003 .015 3 2000 .008 .011B .007A .011B .013 -.003 9 .016 28 469 2005 ---- ---- .007A .007A .014 -.002 .016 1 2010 ---- ---- .008A .008A .014 -.003 .017 7 2015 ---- ---- .008A .008A .015 -.003 .018 1 2020 ---- ---- .009A .009A .016 -.003 .019 2 2025 ---- ---- .009A .009A .017 -.003 .020 6 52 2030 ---- ---- .009A .009A .018 -.003 .021 1 6 2035 ---- ---- .010A .010A .019 -.003 .022 1 2040 ---- ---- .010A .010A .020 -.003 .023 1 2045 ---- ---- .011A .011A .021 -.004 1 .025 3 2050 .023 .023 .010A .023 .022 -.004 6 .026 10 132 2055 ---- ---- .012A .012A .023 -.004 .027 15 2060 ---- ---- .012A .012A .025 -.004 .029 9 2065 ---- ---- .013A .013A .026 -.004 .030 168 2070 ---- ---- .013A .013A .027 -.005 .032 22 2075 ---- ---- .014A .014A .029 -.005 13 .034 2 170 2080 ---- ---- .014A .014A .030 -.005 .035 5 2085 ---- ---- .015A .015A .032 -.005 .037 16 2090 ---- ---- .015A .015A .034 -.005 .039 17 2095 ---- ---- .016A .016A .036 -.006 .042 20 2100 .025 .043 .014A .042 .038 -.006 245 .044 130 2081 2105 ---- ---- .015A .015A .040 -.007 .047 16 2110 ---- ---- .016A .016A .043 -.006 .049 10 2115 .022 .048B .017A .017A .045 -.007 1 .052 22 2120 ---- ---- .018A .018A .048 -.007 1 .055 1 201 2125 ---- ---- .019A .019A .051 -.008 9 .059 6 78 2130 ---- ---- .020A .020A .054 -.008 .062 2 19 2135 .063 .063 .021A .063 .058 -.008 2 .066 1 9 2140 .030 .066B .022A .022A .061 -.009 4 .070 20 2145 ---- ---- .023A .023A .065 -.009 .074 8 2150 .034 .075B .024A .024A .069 -.010 35 .079 28 615 2155 ---- ---- .025A .025A .073 -.011 .084 38 2160 .086 .086 .027A .085A .078 -.011 13 .089 17 2165 .084 .089B .028A .076A .083 -.011 5 .094 6 12 2170 .093 .093 .030A .094B .088 -.012 10 .100 3 17 2175 .032 .101B .030 .093A .093 -.013 41 .106 8 345 2180 ---- ---- .033A .033A .099 -.013 1 .112 1 54 2185 .106 .114B .035A .114B .105 -.013 11 .118 7 10 2190 .049 .121B .037A .037A .111 -.014 1 .125 24 2195 .111 .129B .040A .129B .118 -.015 1 .133 33 2200 .073 .136B .040 .136B .125 -.015 483 .140 91 1482 2205 ---- ---- .044A .044A .132 -.016 2 .148 2 2210 ---- ---- .047A .047A .140 -.017 .157 2 14 2215 ---- ---- .050A .050A .149 -.016 .165 11 2220 ---- ---- .053A .053A .157 -.018 .175 5 19 2225 .074 .183B .056A .183B .167 -.017 23 .184 19 145 2230 .069 .193B .059A .193B .176 -.018 2 .194 87 2235 ---- ---- .063A .063A .186 -.019 1 .205 1 30 2240 ---- .217B .066A .066A .197 -.019 2 .216 12 2245 ---- .228B .070A .070A .208 -.019 .227 1 34 2250 .112 .241B .074A .236A .220 -.019 213 .239 57 926 2255 ---- .255B .079A .079A .232 -.020 .252 2 15 2260 .112 .267B .083A .267B .244 -.021 4 .265 1 35 2265 ---- .283B .088A .088A .258 -.021 .279 1 20 2270 ---- .298B .093A .093A .271 -.022 2 .293 52 62 2275 .135 .314B .098A .276A .286 -.022 38 .308 46 354 2280 ---- .331B .104A .104A .301 -.022 9 .323 2 74 2285 ---- .348B .110A .110A .316 -.023 1 .339 1 46 2290 .240 .365B .117A .216A .332 -.024 1 .356 86 2295 .156 .385B .123A .331A .349 -.025 11 .374 3 26 2300 .209 .400B .129A .400B .367 -.024 835 .391 143 614 2305 ---- .423B .136A .136A .385 -.025 3 .410 10 2310 .243 .440B .144A .440B .403 -.026 3 .429 15 2315 ---- .461B .152A .152A .423 -.026 1 .449 5 16 2320 .241 .484B .160A .484B .443 -.027 3 .470 4 25 2325 .460 .506B .169A .503B .464 -.027 57 .491 31 233 2330 .252 .528B .178A .346A .485 -.028 2 .513 5 26 2335 .440 .553B .187A .553B .507 -.028 2 .535 11 12 2340 .328 .574B .197A .574B .530 -.028 4 .558 2 64 2345 .598 .600B .208A .584A .553 -.029 3 .582 17 34 2350 .318 .625B .219A .556A .577 -.029 242 .606 102 366 2355 ---- .652B .230A .230A .602 -.029 .631 7 316 2360 .409 .679B .242A .611A .628 -.029 62 .657 47 158 2365 .282 .707B .255A .707B .654 -.029 3 .683 27 2370 .416 .735B .268A .735B .681 -.029 21 .710 12 142 2375 .441 .765B .281A .281A .708 -.029 16 .737 232 151 2380 ---- .794B .295A .295A .736 -.029 30 .765 2 70 2385 ---- .825B .310A .310A .765 -.029 .794 2 20 2390 .539 .856B .325A .856B .794 -.029 7 .823 5 162 2395 .408 .887B .341A .887B .824 -.029 6 .853 3 90 2400 .560 .919B .358A .918B .855 -.029 132 .884 36 263 2405 ---- .952B .375A .375A .886 -.029 .915 4 9 2410 ---- .984B .392A .392A .918 -.029 .947 6 44 2415 .620 1.018B .411A .612A .950 -.030 2 .980 32 2420 .645 1.052B .429A 1.051B .983 -.030 13 1.013 1 61 2425 .635 1.089B .449A 1.089B 1.016 -.030 71 1.046 33 100 2430 .673 1.122B .469A .691A 1.050 -.031 7 1.081 2 61 2435 .491 1.158B .490A 1.157B 1.084 -.031 10 1.115 5 2440 .680 1.186B .512A 1.186B 1.120 -.031 7 1.151 6 2445 .665 1.223B .534A 1.223B 1.155 -.031 14 1.186 7 2450 .678 1.270B .559A .891A 1.191 -.031 13 1.222 12 72 2455 .613 1.298B .582A .610A 1.228 -.031 1 1.259 18 2460 .710 1.337B .606A 1.337B 1.265 -.031 8 1.296 6 2465 .763 1.375B .631A 1.375B 1.303 -.031 28 1.334 5 2470 ---- 1.415B .656A .656A 1.341 -.031 1.372 5 2475 .793 1.465B .682A .828A 1.380 -.030 46 1.410 3 2480 .850 1.494B .708A 1.494B 1.419 -.030 5 1.449 3 2485 ---- 1.535B .736A .736A 1.459 -.029 1.488 3 2490 .831 1.576B .763A .829A 1.499 -.029 1 1.528 1 3 2495 ---- 1.617B .792A .792A 1.539 -.029 1.568 8 2500 .894 1.669B .820A .857A 1.580 -.028 17 1.608 38 2505 ---- 1.673B .850A .850A 1.621 -.028 1.649 5 2510 ---- 1.716B .880A .880A 1.663 -.027 1.690 4 2515 ---- 1.759B .912A .912A 1.705 -.027 1.732 8 2520 ---- 1.802B .943A .943A 1.747 -.026 1.773 4 2525 ---- 1.885B .974A .974A 1.790 -.025 1.815 1 1 2530 1.197 1.891B 1.006A 1.006A 1.833 -.025 3 1.858 5 2535 ---- 1.936B 1.039A 1.039A 1.876 -.025 1.901 2 2540 ---- 1.981B 1.073A 1.073A 1.920 -.024 1.944 2545 ---- 2.027B 1.107A 1.107A 1.964 -.023 1.987 2550 1.986 2.107B 1.141A 1.952A 2.008 -.023 2 2.031 1 2 2555 ---- 2.118B 1.176A 1.176A 2.052 -.023 2.075 2560 ---- 2.164B 1.212A 1.212A 2.097 -.022 2.119 3 2565 1.250 2.210B 1.248A 1.248A 2.141 -.022 1 2.163 8 2570 ---- 2.256B 1.283A 1.283A 2.186 -.022 2.208 1 2575 1.488 2.334B 1.321A 2.150A 2.232 -.021 2 2.253 2 11 2580 ---- ---- 1.359A 1.359A 2.277 -.021 2.298 2585 ---- ---- 1.397A 1.397A 2.323 -.020 2.343 2590 ---- ---- 1.435A 1.435A 2.369 -.020 2.389 3 2595 ---- ---- 1.474A 1.474A 2.415 -.019 2.434 9 2600 ---- 2.565B 1.513A 1.513A 2.461 -.019 2.480 1 6 2605 ---- ---- 1.552A 1.552A 2.508 -.018 2.526 2610 ---- ---- 1.592A 1.592A 2.554 -.019 2.573 1 2615 ---- ---- 1.632A 1.632A 2.601 -.018 2.619 2620 ---- ---- 1.673A 1.673A 2.648 -.018 2.666 2625 2.069 2.802B 1.714A 2.802B 2.695 -.017 1 2.712 3 10 2630 ---- ---- 1.783A 1.783A 2.742 -.017 2.759 2635 ---- ---- 1.825A 1.825A 2.790 -.016 2.806 2650 2.133 3.042B 1.933A 3.042B 2.932 -.016 7 2.948 15 2675 2.260 3.283B 2.145A 3.243A 3.173 -.013 11 3.186 2 2700 2.532 3.467B 2.369A 3.467B 3.415 -.012 3 3.427 1 15 2725 2.968 3.465B 2.598A 3.465B 3.659 -.011 1 3.670 1 3 2750 2.973 3.450B 2.832A 3.321A 3.904 -.010 2 3.914 3 10 2775 ---- ---- 3.069A 3.069A 4.150 -.010 4.160 2 2800 ---- ---- 3.309A 3.309A 4.397 -.009 4.406 12 2825 ---- ---- 3.549A 3.549A 4.645 -.008 4.653 4 2850 ---- ---- ---- ---- 4.893 -.008 4.901 2 2875 ---- ---- ---- ---- 5.142 -.007 5.149 7 2900 ---- ---- ---- ---- 5.391 -.007 5.398 1 2925 ---- ---- ---- ---- 5.639 -.007 5.646 5 2950 ---- ---- ---- ---- 5.889 -.006 5.895 1 2975 ---- ---- ---- ---- 6.138 -.006 6.144 3 3000 ---- ---- ---- ---- 6.387 -.006 6.393 7 3025 ---- ---- ---- ---- 6.636 -.007 6.643 1 3050 ---- ---- ---- ---- 6.886 -.006 6.892 3 3075 ---- ---- ---- ---- 7.135 -.007 7.142 1 3100 ---- ---- ---- ---- 7.385 -.006 7.391 4 3125 ---- ---- ---- ---- 7.635 -.006 7.641 7 3150 ---- ---- ---- ---- 7.885 -.006 7.891 4 3175 ---- ---- ---- ---- 8.135 -.006 8.141 4 3200 ---- ---- ---- ---- 8.385 -.006 8.391 1 3225 ---- ---- ---- ---- 8.635 -.006 8.641 4 3250 ---- ---- ---- ---- 8.885 -.006 8.891 6 3275 ---- ---- ---- ---- 9.135 -.006 9.141 6 3300 ---- ---- ---- ---- 9.385 -.006 9.391 2 3325 ---- ---- ---- ---- 9.635 -.006 9.641 1 3350 ---- ---- ---- ---- 9.885 -.006 9.891 3375 ---- ---- ---- ---- 10.135 -.006 10.141 1 3400 ---- ---- ---- ---- 10.385 -.006 10.391 2 3425 ---- ---- ---- ---- 10.635 -.006 10.641 2 3450 ---- ---- ---- ---- 10.885 -.006 10.891 3 3475 ---- ---- ---- ---- 11.135 -.006 11.141 1 3500 ---- ---- ---- ---- 11.385 -.006 11.391 3525 ---- ---- ---- ---- 11.635 -.006 11.641 2 3550 ---- ---- ---- ---- 11.885 -.006 11.891 3 3575 ---- ---- ---- ---- 12.135 -.006 12.141 1 3600 ---- ---- ---- ---- 12.385 -.006 12.391 3625 ---- ---- ---- ---- 12.635 -.006 12.641 2 3650 ---- ---- ---- ---- 12.885 -.006 12.891 1 3675 ---- ---- ---- ---- 13.135 -.006 13.141 1 3700 ---- ---- ---- ---- 13.385 -.006 13.391 3725 ---- ---- ---- ---- 13.635 -.006 13.641 4000 ---- ---- ---- ---- 16.385 -.006 16.391 1 4500 ---- ---- ---- ---- 21.385 -.006 21.391 5000 ---- ---- ---- ---- 26.385 -.006 26.391 6000 ---- ---- ---- ---- 36.385 -.006 36.391 7500 ---- ---- ---- ---- 51.385 -.006 51.391 775 ---- ---- ---- ---- .001 UNCH .001 1 800 ---- ---- ---- ---- .001 UNCH .001 21 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 -.001 .002 3 1350 ---- ---- ---- ---- .002 UNCH .002 1 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 -.001 .003 1425 ---- ---- ---- ---- .003 UNCH .003 9 1450 ---- ---- ---- ---- .003 UNCH .003 9 1475 ---- ---- ---- ---- .003 -.001 .004 2 2 1500 ---- ---- ---- ---- .004 -.001 .005 2 47 1525 ---- ---- ---- ---- .004 -.001 .005 5 1550 ---- ---- ---- ---- .005 -.001 .006 37 1575 ---- ---- ---- ---- .006 -.001 .007 8 1600 ---- ---- ---- ---- .006 -.002 5 .008 16 1625 ---- ---- ---- ---- .007 -.002 .009 7 1650 ---- ---- ---- ---- .008 -.002 .010 12 1675 ---- ---- .010A .010A .010 -.002 .012 111 1700 .004 .008B .004 .008B .011 -.002 6 .013 2 94 1725 ---- ---- .012A .012A .013 -.001 .014 6 1750 ---- ---- .014A .014A .015 -.001 .016 12 1775 .016 .016 .016 .016 .018 UNCH 5 .018 12 1800 ---- ---- .017A .017A .020 -.001 3 .021 24 1825 ---- ---- .019A .019A .024 -.001 .025 11 1850 ---- ---- .021A .021A .027 -.002 .029 2 22 1875 ---- ---- .024A .024A .032 -.002 .034 14 1900 .027 .035B .027 .035B .037 -.003 4 .040 615 1925 .028 .042B .028 .042B .044 -.003 1 .047 11 1950 ---- ---- .033A .033A .053 -.003 .056 4 25 1975 ---- ---- .038A .038A .064 -.003 1 .067 4 18 2000 .050 .078B .045A .045A .077 -.004 18 .081 2 704 2025 .063 .094B .053A .094B .093 -.004 1 .097 16 2050 ---- ---- .062A .062A .112 -.005 2 .117 3 26 2075 ---- ---- .074A .074A .135 -.005 5 .140 1 31 2100 .100 .168B .088A .168B .163 -.005 37 .168 45 616 2125 .124 .203B .105A .105A .197 -.005 4 .202 3 120 2150 .222 .247B .125A .247B .237 -.005 8 .242 5 129 2160 ---- .265B .135A .135A .255 -.005 .260 2 2 2165 ---- .275B .140A .140A .264 -.006 .270 40 2170 ---- .285B .144A .144A .274 -.006 .280 8 2175 ---- .296B .150A .150A .284 -.006 16 .290 31 90 2180 ---- .307B .155A .155A .294 -.006 .300 3 2185 .186 .319B .160A .160A .305 -.006 1 .311 2190 ---- .330B .166A .166A .316 -.006 .322 4 2195 .209 .342B .172A .172A .327 -.007 1 .334 2 2200 .207 .355B .178A .333A .339 -.007 24 .346 3 745 2205 ---- .367B .185A .185A .350 -.008 .358 43 2210 .220 .380B .191A .191A .363 -.008 1 .371 5 2215 ---- .394B .198A .198A .375 -.009 .384 1 13 2220 .251 .408B .205A .205A .388 -.009 2 .397 103 2225 .222 .422B .211A .422B .402 -.008 7 .410 34 2230 ---- .437B .219A .219A .415 -.010 .425 1 2235 ---- .451B .226A .226A .429 -.010 .439 2240 ---- .466B .234A .234A .444 -.010 1 .454 1 2245 ---- .482B .243A .243A .459 -.010 .469 7 2250 .330 .499B .251A .499B .474 -.011 14 .485 6 240 2255 ---- .513B .260A .260A .489 -.012 .501 1 2260 .416 .530B .269A .530B .506 -.011 7 .517 3 2265 ---- .547B .279A .279A .522 -.012 .534 1 2270 ---- .565B .288A .288A .539 -.012 .551 1 2275 ---- .584B .298A .298A .557 -.012 30 .569 17 2280 ---- .604B .309A .309A .575 -.012 .587 11 2285 ---- .623B .319A .319A .593 -.012 .605 5 2290 .477 .641B .330A .473A .612 -.012 1 .624 7 2295 .523 .662B .342A .662B .631 -.013 5 .644 1 2300 .430 .682B .353A .682B .651 -.013 57 .664 1 262 2305 ---- .704B .365A .365A .671 -.013 .684 2310 .502 .724B .377A .724B .691 -.014 7 .705 3 2315 .534 .747B .390A .747B .712 -.014 10 .726 2 12 2320 .578 .768B .403A .572A .734 -.014 10 .748 1 2325 .708 .791B .416A .791B .755 -.015 1 .770 54 2330 ---- .814B .430A .430A .777 -.015 .792 6 2335 ---- .838B .444A .444A .800 -.015 .815 2340 ---- .862B .458A .458A .823 -.016 3 .839 3 2345 .715 .886B .473A .886B .846 -.016 5 .862 1 15 2350 ---- .911B .488A .488A .870 -.016 18 .886 1 126 2355 .758 .938B .504A .938B .894 -.016 5 .910 23 2360 .588 .963B .519A .963B .919 -.016 2 .935 2 2365 ---- .989B .535A .535A .944 -.015 .959 4 2370 ---- 1.015B .552A .552A .970 -.015 .985 2 2375 .699 1.043B .569A .569A .995 -.015 16 1.010 2 214 2380 ---- 1.071B .586A .586A 1.022 -.014 1.036 8 2385 ---- 1.098B .604A .604A 1.048 -.015 1.063 9 2390 ---- 1.126B .623A .623A 1.075 -.015 2 1.090 200 2395 ---- 1.155B .641A .641A 1.103 -.014 1.117 7 2400 ---- 1.184B .660A .660A 1.130 -.015 2 1.145 2 263 2405 ---- 1.214B .679A .679A 1.159 -.015 1.174 4 2410 1.193 1.244B .699A 1.244B 1.188 -.015 3 1.203 5 2415 .912 1.274B .720A 1.274B 1.217 -.015 2 1.232 1 2420 ---- 1.304B .740A .740A 1.247 -.015 1.262 160 2425 .932 1.336B .761A 1.336B 1.277 -.015 6 1.292 23 2430 ---- 1.366B .782A .782A 1.307 -.016 1.323 3 2435 .916 1.399B .804A .804A 1.338 -.017 5 1.355 2 2440 ---- 1.431B .826A .826A 1.369 -.018 1.387 11 2445 .965 1.463B .849A .849A 1.401 -.017 2 1.418 2450 1.001 1.496B .873A .873A 1.433 -.017 13 1.450 4 39 2455 ---- 1.529B .895A .895A 1.465 -.017 1.482 7 2460 ---- 1.560B .920A .920A 1.497 -.017 1.514 2465 ---- 1.594B .947A .947A 1.530 -.016 1.546 2470 1.129 1.627B .971A 1.626B 1.564 -.015 8 1.579 2475 1.400 1.666B .996A 1.666B 1.597 -.016 2 1.613 6 2480 ---- 1.698B 1.022A 1.022A 1.631 -.016 1.647 2485 1.187 1.732B 1.047A 1.047A 1.666 -.016 7 1.682 3 2490 ---- 1.767B 1.074A 1.074A 1.701 -.016 1.717 2495 ---- 1.803B 1.100A 1.100A 1.736 -.016 1.752 6 2500 1.420 1.843B 1.127A 1.127A 1.771 -.017 3 1.788 2 2505 ---- 1.876B 1.154A 1.154A 1.807 -.017 1.824 2510 ---- 1.913B 1.183A 1.183A 1.843 -.017 1.860 7 2515 ---- 1.951B 1.211A 1.211A 1.880 -.017 1.897 2520 ---- 1.985B 1.239A 1.239A 1.916 -.018 1.934 2525 ---- 2.028B 1.268A 1.268A 1.953 -.018 1.971 2 3 2530 ---- 2.012B 1.297A 1.297A 1.991 -.018 2.009 1 2535 ---- 2.047B 1.327A 1.327A 2.028 -.018 2.046 1 4 2540 ---- 2.085B 1.356A 1.356A 2.066 -.018 2.084 1 2545 ---- 2.125B 1.386A 1.386A 2.104 -.018 2.122 1 2550 ---- 2.221B 1.416A 1.416A 2.143 -.018 2.161 2 2555 ---- 2.203B 1.447A 1.447A 2.182 -.018 2.200 2560 1.559 2.243B 1.478A 2.037B 2.221 -.018 2 2.239 4 2565 1.579 2.283B 1.510A 2.051B 2.260 -.018 1 2.278 2570 ---- 2.324B 1.542A 1.542A 2.299 -.018 2.317 2575 ---- 2.422B 1.574A 1.574A 2.339 -.018 2.357 2 2580 ---- 2.405B 1.613A 1.613A 2.379 -.018 2.397 2585 ---- 2.446B 1.646A 1.646A 2.419 -.018 2.437 2590 2.000 2.487B 1.679A 2.000 2.460 -.018 2 2.478 2595 2.028 2.528B 1.713A 2.003A 2.500 -.018 1 2.518 2600 ---- 2.629B 1.747A 1.747A 2.541 -.018 2.559 1 4 2605 ---- 2.612B 1.774A 1.774A 2.583 -.017 2.600 2610 ---- 2.654B 1.816A 1.816A 2.624 -.017 2.641 2615 ---- 2.696B 1.843A 1.843A 2.666 -.017 2.683 2620 ---- 2.739B 1.879A 1.879A 2.707 -.017 2.724 2625 ---- 2.839B 1.914A 1.914A 2.749 -.017 2.766 2 2630 ---- 2.824B 1.950A 1.950A 2.791 -.017 2.808 2635 ---- 2.867B 1.987A 1.987A 2.834 -.016 2.850 2640 ---- 2.910B 2.023A 2.023A 2.876 -.017 2.893 2645 ---- 2.954B 2.060A 2.060A 2.919 -.016 2.935 2650 ---- 3.053B 2.097A 2.097A 2.962 -.016 2.978 2 2655 ---- 3.042B 2.134A 2.134A 3.005 -.016 3.021 2675 ---- 3.273B 2.299A 2.299A 3.179 -.015 3.194 1 4 2700 2.970 3.497B 2.495A 3.497B 3.400 -.014 2 3.414 1 2725 2.854 3.725B 2.695A 3.725B 3.625 -.013 1 3.638 1 2750 ---- 3.954B 2.903A 2.903A 3.853 -.011 3.864 2 2775 ---- 4.185B 3.115A 3.115A 4.083 -.011 4.094 2800 ---- 4.420B 3.331A 3.331A 4.315 -.010 4.325 1 2825 ---- 4.656B 3.551A 3.551A 4.550 -.009 4.559 2 2850 ---- 4.894B 3.775A 3.775A 4.787 -.008 4.795 2 2875 ---- 5.133B 4.003A 4.003A 5.025 -.008 5.033 1 2900 ---- 5.374B 4.236A 4.236A 5.264 -.008 5.272 1 2925 ---- 5.616B 4.464A 4.464A 5.504 -.008 5.512 2 2 2950 ---- 5.858B 4.696A 4.696A 5.746 -.007 5.753 4 5 2975 5.096 6.102B 4.936A 6.101B 5.988 -.007 2 5.995 3000 5.686 6.346B 5.172A 5.172A 6.232 -.006 1 6.238 4 2 3025 ---- 6.521B 5.412A 5.412A 6.476 -.006 6.482 2 2 3050 ---- ---- 5.648A 5.648A 6.720 -.007 6.727 2 3075 ---- ---- 5.892A 5.892A 6.965 -.007 6.972 2 3100 ---- ---- 6.132A 6.132A 7.211 -.006 7.217 2 3125 ---- ---- 6.376A 6.376A 7.457 -.006 7.463 2 3150 6.608 6.608 6.608 6.736B 7.703 -.007 2 7.710 3175 ---- ---- ---- ---- 7.950 -.007 7.957 2 3200 ---- ---- ---- ---- 8.197 -.007 8.204 2 3225 ---- ---- ---- ---- 8.445 -.006 8.451 3250 ---- ---- ---- ---- 8.692 -.007 8.699 3275 ---- ---- ---- ---- 8.940 -.007 8.947 3300 ---- ---- ---- ---- 9.188 -.007 9.195 3325 ---- ---- ---- ---- 9.437 -.007 9.444 3350 ---- ---- ---- ---- 9.686 -.006 9.692 3375 ---- ---- ---- ---- 9.935 -.006 9.941 3400 ---- ---- ---- ---- 10.184 -.006 10.190 1 3425 ---- ---- ---- ---- 10.433 -.006 10.439 3450 ---- ---- ---- ---- 10.683 -.006 10.689 3500 ---- ---- ---- ---- 11.182 -.006 11.188 4000 ---- ---- ---- ---- 16.182 -.006 16.188 5000 ---- ---- ---- ---- 26.182 -.006 26.188 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.182 -.006 76.188 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 UNCH 1 .005 233 1325 ---- ---- ---- ---- .005 -.001 .006 1 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .006 -.001 .007 1 1400 ---- ---- ---- ---- .007 -.001 .008 7 1425 ---- ---- ---- ---- .008 -.001 .009 1450 ---- ---- ---- ---- .009 -.001 .010 1475 ---- ---- ---- ---- .010 -.001 .011 227 1500 ---- ---- ---- ---- .011 -.001 .012 1000 1525 ---- ---- ---- ---- .012 -.001 .013 215 1550 ---- ---- ---- ---- .014 -.001 .015 2 40 1575 ---- ---- .016A .016A .015 -.002 .017 19 1600 ---- ---- .017A .017A .017 -.002 .019 2005 1625 ---- ---- .019A .019A .020 -.001 .021 102 1650 ---- ---- .021A .021A .023 UNCH .023 71 1675 ---- ---- .023A .023A .026 UNCH .026 119 1700 ---- ---- .025A .025A .029 UNCH 2 .029 2 1007 1725 ---- ---- .028A .028A .033 UNCH .033 29 1750 ---- ---- .031A .031A .038 UNCH .038 1 127 1775 ---- ---- .034A .034A .043 -.001 .044 18 1800 ---- ---- .039A .039A .050 UNCH .050 6 115 1825 ---- ---- .043A .043A .057 -.001 1 .058 2 10 1850 ---- ---- .048A .048A .066 -.001 .067 18 1875 ---- ---- .054A .054A .076 -.002 .078 148 1900 ---- ---- .061A .061A .088 -.003 .091 50 1925 ---- ---- .069A .069A .102 -.003 .105 7 1950 ---- ---- .079A .079A .118 -.004 1 .122 7 1975 ---- ---- .089A .089A .137 -.004 2 .141 16 2000 ---- ---- .103A .103A .159 -.004 1 .163 1 175 2025 ---- ---- .118A .118A .185 -.004 1 .189 1 2 2050 ---- .222B .136A .136A .216 -.004 3 .220 1 12 2075 .245 .259B .156A .259B .251 -.005 31 .256 27 2100 .214 .301B .180A .180A .292 -.005 32 .297 1 19 2125 ---- .351B .207A .207A .339 -.006 .345 5 2150 ---- .407B .239A .239A .393 -.006 1 .399 49 2175 ---- .470B .276A .276A .454 -.007 .461 70 2180 ---- .483B .284A .284A .468 -.006 .474 2185 ---- .497B .293A .293A .481 -.006 .487 2190 ---- .511B .300A .300A .495 -.006 .501 2195 ---- .526B .309A .309A .509 -.006 .515 2200 .328 .541B .318A .541B .523 -.007 30 .530 99 99 2205 ---- .556B .326A .326A .538 -.007 .545 2210 ---- .572B .336A .336A .553 -.007 .560 2215 ---- .588B .346A .346A .568 -.007 .575 2220 ---- .604B .356A .356A .584 -.007 .591 2225 ---- .621B .366A .366A .600 -.007 .607 30 2230 ---- .639B .374A .374A .616 -.007 .623 2235 .543 .654B .386A .654B .633 -.007 10 .640 2240 ---- .671B .396A .396A .650 -.007 .657 2245 .689 .690B .407A .689 .668 -.006 1 .674 2 2250 ---- .708B .420A .420A .685 -.007 .692 1 125 2255 ---- .726B .430A .430A .703 -.007 .710 2260 ---- .746B .442A .442A .722 -.007 .729 2265 ---- .765B .454A .454A .741 -.007 .748 2270 ---- .784B .467A .467A .760 -.007 .767 2275 .672 .806B .479A .670A .779 -.007 2 .786 13 2280 ---- .825B .492A .492A .799 -.007 .806 2285 ---- .847B .506A .506A .819 -.007 .826 2290 .726 .868B .519A .868B .840 -.007 3 .847 2295 ---- .892B .533A .533A .861 -.006 .867 2300 .628 .911B .547A .911B .882 -.007 34 .889 116 215 2305 ---- .935B .562A .562A .903 -.007 .910 2310 ---- .958B .577A .577A .925 -.007 .932 2315 ---- .980B .592A .592A .948 -.006 .954 2320 ---- 1.005B .606A .606A .970 -.007 .977 2325 ---- 1.029B .623A .623A .993 -.007 1.000 5 2330 ---- 1.052B .638A .638A 1.017 -.006 1.023 2335 ---- 1.078B .655A .655A 1.040 -.007 1.047 2340 ---- 1.101B .671A .671A 1.064 -.007 1.071 2345 ---- 1.126B .689A .689A 1.089 -.006 1.095 2350 .964 1.154B .709A .970A 1.114 -.006 7 1.120 1 108 2355 ---- 1.180B .727A .727A 1.139 -.006 1.145 2360 ---- 1.205B .745A .745A 1.164 -.006 1.170 2365 ---- 1.233B .763A .763A 1.190 -.006 1.196 2370 ---- 1.260B .782A .782A 1.216 -.006 1.222 2375 ---- 1.287B .800A .800A 1.243 -.006 1.249 22 2380 1.279 1.315B .821A 1.230A 1.270 -.005 1 1.275 2385 ---- 1.343B .840A .840A 1.297 -.005 1.302 2390 .945 1.371B .860A 1.371B 1.324 -.006 4 1.330 2395 ---- 1.398B .881A .881A 1.352 -.006 1.358 2400 ---- 1.428B .902A .902A 1.380 -.006 1 1.386 98 178 2405 ---- 1.458B .922A .922A 1.409 -.005 1.414 2410 ---- 1.488B .944A .944A 1.438 -.005 1.443 2415 ---- 1.517B .966A .966A 1.467 -.005 1.472 2420 ---- 1.548B .988A .988A 1.496 -.005 1.501 2425 ---- 1.578B 1.010A 1.010A 1.526 -.005 1.531 5 2430 ---- 1.608B 1.033A 1.033A 1.556 -.005 1.561 2435 ---- 1.641B 1.056A 1.056A 1.586 -.005 1.591 2440 ---- 1.671B 1.079A 1.079A 1.617 -.005 1.622 2445 ---- 1.704B 1.103A 1.103A 1.648 -.005 1.653 2450 ---- 1.736B 1.127A 1.127A 1.679 -.005 21 1.684 98 282 2455 ---- 1.768B 1.152A 1.152A 1.711 -.005 1.716 2460 ---- 1.801B 1.176A 1.176A 1.743 -.005 1.748 2465 ---- 1.833B 1.201A 1.201A 1.775 -.005 1.780 2470 ---- 1.866B 1.227A 1.227A 1.807 -.006 1.813 2475 ---- 1.901B 1.255A 1.255A 1.840 -.005 1.845 7 2480 ---- 1.934B 1.281A 1.281A 1.873 -.005 1.878 2485 ---- 1.968B 1.307A 1.307A 1.907 -.005 1.912 2490 ---- 2.003B 1.334A 1.334A 1.940 -.005 1.945 2495 ---- 2.036B 1.359A 1.359A 1.974 -.005 1.979 2500 ---- 2.071B 1.388A 1.388A 2.008 -.006 14 2.014 12 106 2505 ---- 2.107B 1.414A 1.414A 2.042 -.006 2.048 2510 ---- 2.142B 1.442A 1.442A 2.077 -.006 2.083 2515 1.684 2.178B 1.471A 1.682A 2.112 -.006 4 2.118 2520 ---- 2.214B 1.499A 1.499A 2.147 -.006 2.153 2525 ---- 2.251B 1.529A 1.529A 2.183 -.006 2.189 4 2530 1.779 2.286B 1.557A 1.778A 2.218 -.006 4 2.224 2535 ---- 2.323B 1.586A 1.586A 2.254 -.006 2.260 2540 ---- 2.360B 1.616A 1.616A 2.291 -.006 2.297 2545 ---- 2.397B 1.646A 1.646A 2.327 -.006 2.333 3 2550 ---- 2.436B 1.678A 1.678A 2.364 -.006 2.370 6 2555 1.944 2.472B 1.706A 1.941A 2.401 -.006 4 2.407 2560 ---- 2.510B 1.737A 1.737A 2.438 -.006 2.444 2565 ---- 2.548B 1.768A 1.768A 2.475 -.007 2.482 2570 ---- 2.561B 1.799A 1.799A 2.513 -.007 2.520 2575 ---- 2.626B 1.832A 1.832A 2.551 -.007 2.558 5 2580 ---- ---- 1.863A 1.863A 2.589 -.007 2.596 2585 ---- 2.635B 1.895A 1.895A 2.627 -.007 2.634 2590 ---- 2.675B 1.927A 1.927A 2.666 -.007 2.673 2595 ---- 2.715B 1.960A 1.960A 2.704 -.008 2.712 2600 ---- 2.821B 1.994A 1.994A 2.743 -.008 2.751 7 2605 ---- 2.794B 2.026A 2.026A 2.783 -.007 2.790 2610 ---- 2.834B 2.061A 2.061A 2.822 -.007 2.829 2615 ---- 2.875B 2.093A 2.093A 2.861 -.008 2.869 2620 ---- 2.915B 2.127A 2.127A 2.901 -.008 2.909 2625 ---- 3.022B 2.162A 2.162A 2.941 -.008 2.949 5 2650 ---- 3.226B 2.338A 2.338A 3.144 -.008 3.152 4 2675 ---- 3.436B 2.519A 2.519A 3.351 -.008 3.359 3 2700 ---- 3.651B 2.705A 2.705A 3.562 -.009 3.571 3 2725 ---- 3.866B 2.910A 2.910A 3.777 -.009 3.786 6 2750 ---- 4.086B 3.104A 3.104A 3.995 -.009 4.004 1 2775 ---- 4.311B 3.309A 3.309A 4.216 -.009 4.225 2800 ---- 4.536B 3.514A 3.514A 4.440 -.009 4.449 1 2825 ---- 4.763B 3.724A 3.724A 4.666 -.009 4.675 2850 ---- 4.993B 3.940A 3.940A 4.894 -.009 4.903 1 2875 ---- 5.225B 4.155A 4.155A 5.125 -.008 5.133 1 2900 ---- 5.457B 4.374A 4.374A 5.357 -.008 5.365 3 2925 ---- 5.693B 4.594A 4.594A 5.591 -.007 5.598 2950 ---- 5.930B 4.819A 4.819A 5.826 -.007 5.833 3 2975 ---- 6.168B 5.050A 5.050A 6.063 -.006 6.069 3 3000 ---- 6.406B 5.279A 5.279A 6.301 -.004 6.305 3 3025 ---- 6.645B 5.507A 5.507A 6.539 -.004 6.543 3 3050 ---- 6.886B 5.740A 5.740A 6.779 -.003 6.782 5 3075 ---- 7.128B 5.976A 5.976A 7.020 -.001 7.021 6 3100 ---- 7.370B 6.216A 6.216A 7.261 -.001 7.262 3125 ---- 7.613B 6.448A 6.448A 7.503 -.002 7.505 5 3150 ---- 7.856B 6.688A 6.688A 7.746 -.002 7.748 1 3175 ---- 8.100B 6.928A 6.928A 7.989 -.003 7.992 2 3200 ---- 8.345B 7.168A 7.168A 8.233 -.003 8.236 3 3225 ---- 8.504B 7.408A 7.408A 8.478 -.004 8.482 4 3250 ---- ---- 7.648A 7.648A 8.723 -.004 8.727 3 3275 ---- ---- 7.896A 7.896A 8.968 -.005 8.973 6 3300 ---- ---- 8.136A 8.136A 9.214 -.005 9.219 3 3325 ---- ---- 8.380A 8.380A 9.460 -.005 9.465 8 3350 ---- ---- 8.624A 8.624A 9.706 -.005 9.711 9 3375 ---- ---- ---- ---- 9.953 -.005 9.958 10 3400 ---- ---- ---- ---- 10.200 -.005 10.205 12 3425 ---- ---- ---- ---- 10.447 -.005 10.452 4 3450 ---- ---- ---- ---- 10.695 -.005 10.700 3500 ---- ---- ---- ---- 11.191 -.006 11.197 11 4000 ---- ---- ---- ---- 16.182 -.006 16.188 5000 ---- ---- ---- ---- 26.182 -.006 26.188 6000 ---- ---- ---- ---- 36.182 -.006 36.188 7000 ---- ---- ---- ---- 46.182 -.006 46.188 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.182 -.006 56.188 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.182 -.006 66.188 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .006 UNCH .006 1200 ---- ---- ---- ---- .006 -.001 .007 1225 ---- ---- ---- ---- .007 -.001 .008 1250 ---- ---- ---- ---- .008 -.001 .009 1275 ---- ---- ---- ---- .009 -.001 .010 1300 ---- ---- ---- ---- .009 -.001 .010 1325 ---- ---- ---- ---- .011 -.001 .012 1350 ---- ---- ---- ---- .012 -.001 .013 1375 ---- ---- ---- ---- .013 -.001 .014 1400 ---- ---- ---- ---- .014 -.001 .015 1425 ---- ---- ---- ---- .016 -.001 .017 1450 ---- ---- ---- ---- .018 -.001 .019 1475 ---- ---- ---- ---- .020 -.001 .021 1500 ---- ---- .022A .022A .022 -.002 .024 1525 ---- ---- .024A .024A .025 -.001 .026 1550 ---- ---- .026A .026A .028 -.001 .029 1575 ---- ---- .029A .029A .031 -.002 .033 1 1600 ---- ---- .032A .032A .035 -.001 .036 100 1625 ---- ---- .035A .035A .039 -.002 .041 1650 ---- ---- .038A .038A .044 -.002 .046 1675 ---- ---- .042A .042A .049 -.002 .051 1 1700 ---- ---- .046A .046A .055 -.002 .057 4 1725 ---- ---- .051A .051A .062 -.002 .064 2 1750 ---- ---- .056A .056A .070 -.002 .072 1 1775 ---- ---- .062A .062A .079 -.002 .081 3 1800 ---- ---- .069A .069A .089 -.003 .092 1 8 1825 ---- ---- .077A .077A .101 -.002 1 .103 4 1850 ---- ---- .085A .085A .115 -.002 .117 7 1875 .113 .130B .095A .130B .130 -.003 1 .133 4 1900 .115 .149B .106A .149B .148 -.003 1 .151 13 1925 .129 .170B .119A .170B .168 -.003 1 .171 3 1950 .146 .194B .134A .190 .192 -.003 2 .195 3 60 1975 .188 .221B .152A .221B .218 -.004 1 .222 1 1 2000 .244 .252B .170A .252B .248 -.004 50 .252 3 410 2025 ---- .287B .193A .193A .282 -.004 .286 2 2050 .226 .327B .218A .327B .320 -.005 46 .325 10 2075 ---- .372B .246A .246A .364 -.004 12 .368 16 2100 ---- .422B .277A .277A .412 -.005 12 .417 94 2125 ---- .478B .314A .314A .466 -.006 .472 2150 ---- .541B .354A .354A .526 -.006 5 .532 100 2175 ---- .608B .398A .398A .593 -.006 .599 2 2200 .526 .685B .447A .447A .666 -.006 1 .672 1 7 2225 ---- .767B .502A .502A .746 -.007 .753 34 2250 ---- .856B .563A .563A .834 -.006 .840 24 2275 ---- .954B .630A .630A .929 -.006 .935 7 2300 .773 1.059B .704A 1.059B 1.032 -.006 2 1.038 19 2325 ---- 1.172B .784A .784A 1.142 -.006 1.148 2350 ---- 1.293B .872A .872A 1.260 -.005 1.265 2375 ---- 1.421B .967A .967A 1.385 -.005 1.390 2400 1.160 1.558B 1.068A 1.558B 1.518 -.004 4 1.522 2 2425 ---- 1.701B 1.177A 1.177A 1.657 -.005 1.662 25 2450 ---- 1.851B 1.293A 1.293A 1.804 -.004 1.808 218 2475 ---- 2.008B 1.416A 1.416A 1.957 -.004 1.961 2 2500 1.633 2.171B 1.549A 2.170B 2.117 -.003 2 2.120 2525 ---- 2.340B 1.685A 1.685A 2.283 -.002 2.285 3 2550 ---- 2.515B 1.828A 1.828A 2.454 -.002 2.456 2575 ---- 2.695B 1.976A 1.976A 2.631 -.002 2.633 2 2600 ---- 2.879B 2.130A 2.130A 2.814 -.001 2.815 5 2625 ---- 3.068B 2.290A 2.290A 3.001 -.001 3.002 2650 ---- 3.263B 2.456A 2.456A 3.193 -.001 3.194 2 2675 ---- 3.460B 2.628A 2.628A 3.388 -.002 3.390 2 2700 ---- 3.663B 2.804A 2.804A 3.588 -.002 3.590 2 2725 ---- 3.868B 2.985A 2.985A 3.792 -.002 3.794 2 2750 ---- 4.077B 3.171A 3.171A 3.999 -.002 4.001 4 2775 3.582 4.289B 3.362A 3.362A 4.209 -.003 1 4.212 2800 3.782 4.504B 3.563A 3.563A 4.421 -.005 1 4.426 1 2825 ---- 4.723B 3.767A 3.767A 4.637 -.005 4.642 2 2850 ---- 4.942B 3.965A 3.965A 4.855 -.006 4.861 2875 ---- 5.164B 4.175A 4.175A 5.076 -.006 5.082 2900 ---- 5.388B 4.379A 4.379A 5.299 -.006 5.305 2925 ---- 5.616B 4.596A 4.596A 5.523 -.008 5.531 2950 ---- 5.843B 4.805A 4.805A 5.750 -.008 5.758 2975 ---- 6.073B 5.021A 5.021A 5.978 -.008 5.986 3000 ---- 6.304B 5.243A 5.243A 6.208 -.008 6.216 3025 ---- 6.536B 5.464A 5.464A 6.440 -.008 6.448 3050 ---- 6.770B 5.689A 5.689A 6.673 -.007 6.680 3075 ---- 7.005B 5.914A 5.914A 6.907 -.007 6.914 3100 ---- 7.241B 6.139A 6.139A 7.142 -.007 7.149 3125 ---- 7.478B 6.369A 6.369A 7.378 -.007 7.385 3150 ---- 7.716B 6.599A 6.599A 7.615 -.007 7.622 3175 ---- 7.955B 6.834A 6.834A 7.853 -.007 7.860 2 3200 ---- 8.195B 7.064A 7.064A 8.092 -.007 8.099 3225 ---- 8.435B 7.305A 7.305A 8.332 -.006 8.338 2 3250 ---- 8.676B 7.535A 7.535A 8.572 -.006 8.578 3275 ---- 8.918B 7.775A 7.775A 8.813 -.006 8.819 3300 ---- 9.160B 8.010A 8.010A 9.055 -.005 9.060 3325 ---- 9.403B 8.250A 8.250A 9.297 -.005 9.302 1 3350 ---- 9.646B 8.490A 8.490A 9.540 -.005 9.545 2 3375 ---- 9.890B 8.730A 8.730A 9.783 -.005 9.788 3400 ---- 10.135B 8.970A 8.970A 10.027 -.005 10.032 3425 ---- 10.380B 9.210A 9.210A 10.271 -.005 10.276 3450 ---- 10.605B 9.450A 9.450A 10.515 -.005 10.520 3475 ---- ---- 9.695A 9.695A 10.760 -.005 10.765 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .005 -.001 .006 10000 ---- ---- ---- ---- 75.966 -.008 75.974 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- ---- ---- .006 -.001 .007 157 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 -.001 .009 1 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .011 -.001 .012 1200 ---- ---- ---- ---- .012 -.001 .013 9 1225 ---- ---- ---- ---- .013 -.001 .014 1250 ---- ---- ---- ---- .014 -.002 .016 1275 ---- ---- ---- ---- .016 -.001 .017 1300 ---- ---- ---- ---- .017 -.002 .019 1325 ---- ---- ---- ---- .019 -.001 .020 1350 ---- ---- ---- ---- .021 -.001 .022 1375 ---- ---- ---- ---- .023 -.001 .024 1400 ---- ---- ---- ---- .026 UNCH .026 102 1425 ---- ---- .028A .028A .028 -.001 .029 1450 ---- ---- .031A .031A .031 -.001 .032 1475 ---- ---- .033A .033A .034 -.001 .035 1500 ---- ---- .036A .036A .038 -.001 .039 2 1525 ---- ---- .039A .039A .042 -.001 .043 6 1550 ---- ---- .043A .043A .047 -.001 .048 2 1575 ---- ---- .047A .047A .053 UNCH .053 1600 ---- ---- .051A .051A .059 -.001 .060 42 1625 ---- ---- .056A .056A .065 -.001 .066 42 1650 ---- ---- .062A .062A .073 -.001 .074 42 1675 ---- ---- .068A .068A .082 -.001 .083 171 1700 ---- ---- .075A .075A .091 -.002 .093 148 1725 ---- ---- .082A .082A .102 -.002 .104 2 1750 ---- ---- .091A .091A .114 -.002 .116 217 233 1775 ---- ---- .100A .100A .128 -.002 .130 1800 ---- ---- .111A .111A .144 -.001 .145 1 27 1825 ---- ---- .123A .123A .161 -.002 .163 10 1850 ---- ---- .136A .136A .181 -.001 .182 132 1875 ---- .205B .152A .152A .203 -.001 .204 14 1900 .222 .230B .168A .230B .228 -.001 25 .229 8 1925 ---- .258B .188A .188A .255 -.002 .257 1950 ---- .290B .210A .210A .286 -.001 .287 3 1975 ---- .325B .234A .234A .321 -.001 .322 2000 ---- .365B .261A .261A .359 -.001 .360 1 157 2025 ---- .409B .290A .290A .402 -.001 .403 2050 ---- .457B .323A .323A .449 -.001 5 .450 2 148 2075 ---- .512B .359A .359A .501 -.001 .502 1 2100 ---- .571B .399A .399A .559 -.001 .560 49 111 2125 ---- .635B .444A .444A .622 -.001 .623 31 2150 ---- .705B .492A .492A .691 -.001 .692 1 76 2175 ---- .782B .545A .545A .766 -.002 .768 2200 ---- .866B .604A .604A .847 -.002 .849 115 2225 ---- .954B .668A .668A .935 -.002 70 .937 14 2250 ---- 1.051B .738A .738A 1.030 -.002 1.032 45 2275 ---- 1.155B .814A .814A 1.132 -.002 1.134 2300 .985 1.266B .896A 1.266B 1.240 -.002 1 1.242 2 105 2325 ---- 1.384B .985A .985A 1.355 -.002 1.357 7 2350 ---- 1.508B 1.079A 1.079A 1.477 -.002 1.479 40 2375 ---- 1.640B 1.180A 1.180A 1.606 -.001 1.607 2400 ---- 1.778B 1.288A 1.288A 1.741 UNCH 1.741 5 66 2425 ---- 1.922B 1.402A 1.402A 1.882 UNCH 1.882 30 2450 ---- 2.072B 1.522A 1.522A 2.029 UNCH 2.029 2475 ---- 2.227B 1.648A 1.648A 2.183 +.002 2.181 69 2500 ---- 2.389B 1.783A 1.783A 2.341 +.002 9 2.339 62 2525 2.243 2.556B 1.922A 2.556B 2.506 +.004 53 2.502 2550 ---- 2.729B 2.066A 2.066A 2.675 +.004 2.671 2575 ---- 2.906B 2.215A 2.215A 2.849 +.005 2.844 2600 3.051 3.088B 2.371A 3.088B 3.028 +.006 3 3.022 26 2625 ---- 3.274B 2.530A 2.530A 3.211 +.006 3.205 2650 ---- 3.463B 2.694A 2.694A 3.399 +.007 3.392 1 2675 ---- 3.658B 2.863A 2.863A 3.590 +.008 3.582 2700 ---- 3.855B 3.037A 3.037A 3.785 +.008 3.777 1 2725 ---- 4.056B 3.215A 3.215A 3.984 +.008 3.976 2750 ---- 4.259B 3.397A 3.397A 4.186 +.009 4.177 2775 ---- 4.465B 3.583A 3.583A 4.391 +.009 4.382 2800 4.583 4.676B 3.773A 4.676B 4.599 +.009 1 4.590 1 1 2825 ---- 4.887B 3.967A 3.967A 4.809 +.008 4.801 1 2850 ---- 5.101B 4.169A 4.169A 5.022 +.008 5.014 2875 ---- 5.317B 4.374A 4.374A 5.237 +.008 5.229 2900 ---- 5.537B 4.577A 4.577A 5.455 +.008 5.447 2925 ---- 5.757B 4.781A 4.781A 5.674 +.007 5.667 2950 ---- 5.980B 4.991A 4.991A 5.895 +.007 5.888 2975 5.360 6.205B 5.201A 5.201A 6.118 +.006 2 6.112 3000 ---- 6.429B 5.411A 5.411A 6.343 +.007 18 6.336 3025 ---- 6.656B 5.627A 5.627A 6.569 +.006 6.563 3050 ---- 6.886B 5.850A 5.850A 6.796 +.005 6.791 3075 ---- 7.115B 6.065A 6.065A 7.025 +.005 7.020 3100 ---- 7.346B 6.287A 6.287A 7.255 +.005 7.250 1 3125 ---- 7.579B 6.515A 6.515A 7.486 +.004 7.482 1 3150 ---- 7.813B 6.737A 6.737A 7.718 +.004 7.714 1 3175 ---- 8.047B 6.965A 6.965A 7.951 +.004 7.947 3200 ---- 8.280B 7.193A 7.193A 8.186 +.004 8.182 1 3225 ---- 8.516B 7.422A 7.422A 8.421 +.004 8.417 3250 ---- 8.754B 7.649A 7.649A 8.657 +.004 8.653 3275 ---- 8.991B 7.884A 7.884A 8.893 +.003 8.890 2 3300 ---- 9.229B 8.111A 8.111A 9.131 +.003 9.128 2 3325 ---- 9.468B 8.345A 8.345A 9.369 +.003 9.366 3350 ---- 9.708B 8.580A 8.580A 9.608 +.003 9.605 3375 ---- 9.950B 8.820A 8.820A 9.847 +.003 9.844 3400 ---- 10.190B 9.054A 9.054A 10.087 +.002 10.085 1 3425 ---- 10.431B 9.288A 9.288A 10.328 +.003 10.325 1 3450 ---- 10.673B 9.528A 9.528A 10.569 +.002 10.567 3475 ---- 10.915B 9.768A 9.768A 10.811 +.003 10.808 1 3500 ---- 11.158B 10.008A 10.008A 11.053 +.002 9 11.051 1 3525 ---- 11.401B 10.248A 10.248A 11.296 +.002 11.294 2 3550 ---- 11.645B 10.485A 10.485A 11.539 +.002 11.537 1 3575 ---- 11.890B 10.725A 10.725A 11.783 +.002 11.781 2 3600 ---- 12.135B 10.972A 10.972A 12.026 +.001 12.025 3 3625 ---- 12.380B 11.210A 11.210A 12.271 +.002 12.269 2 3650 ---- 12.608B 11.455A 11.455A 12.515 +.001 12.514 5 3675 ---- ---- 11.695A 11.695A 12.760 UNCH 12.760 3 3700 ---- ---- 11.940A 11.940A 13.006 +.001 13.005 5 3725 ---- ---- 12.185A 12.185A 13.251 UNCH 13.251 2 3750 ---- ---- 12.425A 12.425A 13.497 -.001 13.498 3775 ---- ---- 12.670A 12.670A 13.744 UNCH 13.744 3800 ---- ---- 12.915A 12.915A 13.990 -.001 13.991 3825 ---- ---- ---- ---- 14.237 -.001 14.238 3850 ---- ---- ---- ---- 14.484 -.002 14.486 3875 ---- ---- ---- ---- 14.731 -.003 14.734 3900 ---- ---- ---- ---- 14.979 -.003 14.982 3925 ---- ---- ---- ---- 15.227 -.003 15.230 3950 ---- ---- ---- ---- 15.475 -.004 15.479 3975 ---- ---- ---- ---- 15.723 -.004 15.727 4000 ---- ---- ---- ---- 15.971 -.005 15.976 4025 ---- ---- ---- ---- 16.220 -.005 16.225 4050 ---- ---- ---- ---- 16.469 -.006 16.475 4075 ---- ---- ---- ---- 16.718 -.006 16.724 4500 ---- ---- ---- ---- 20.966 -.008 20.974 5000 ---- ---- ---- ---- 25.966 -.008 25.974 6000 ---- ---- ---- ---- 35.966 -.008 35.974 7000 ---- ---- ---- ---- 45.966 -.008 45.974 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 55.966 -.008 55.974 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 9000 ---- ---- ---- ---- 65.966 -.008 65.974 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 UNCH .005 SO AUG23 Silver Option PUT 1425 ---- ---- ---- ---- .036 -.001 .037 1450 ---- ---- ---- ---- .040 -.002 .042 1475 ---- ---- ---- ---- .045 -.002 .047 1500 ---- ---- .051A .051A .051 -.001 .052 1525 ---- ---- .055A .055A .057 -.002 .059 1550 ---- ---- .060A .060A .064 -.001 .065 1575 ---- ---- .065A .065A .071 -.002 .073 1600 .081 .081 .071A .081 .079 -.002 1 .081 1625 ---- ---- .077A .077A .088 -.002 .090 1650 ---- ---- .084A .084A .098 -.002 .100 1675 ---- ---- .092A .092A .109 -.002 .111 1700 ---- ---- .101A .101A .121 -.002 .123 1725 ---- ---- .111A .111A .134 -.002 .136 1750 ---- ---- .122A .122A .149 -.002 .151 1775 ---- ---- .134A .134A .165 -.003 .168 1800 ---- ---- .147A .147A .184 -.002 .186 1825 ---- ---- .162A .162A .204 -.002 .206 1850 ---- ---- .178A .178A .226 -.003 .229 1875 ---- ---- .198A .198A .251 -.003 .254 1900 ---- ---- .217A .217A .279 -.003 1 .282 1925 ---- .314B .240A .240A .310 -.003 .313 1950 ---- .349B .266A .266A .345 -.002 .347 1975 ---- .388B .294A .294A .383 -.002 .385 2000 ---- .431B .324A .324A .425 -.003 1 .428 2025 ---- .479B .358A .358A .471 -.003 .474 2050 ---- .531B .395A .395A .522 -.003 .525 2075 ---- .587B .436A .436A .578 -.002 .580 2100 ---- .648B .480A .480A .638 -.003 .641 2125 ---- .714B .528A .528A .704 -.003 .707 2150 ---- .787B .580A .580A .775 -.003 .778 2175 ---- .865B .637A .637A .852 -.003 .855 2200 ---- .949B .699A .699A .935 -.003 .938 2225 ---- 1.037B .766A .766A 1.024 -.003 1.027 2250 ---- 1.132B .838A .838A 1.119 -.002 1.121 2275 ---- 1.235B .915A .915A 1.220 -.002 1.222 2300 ---- 1.345B .998A .998A 1.327 -.002 1.329 2325 ---- 1.460B 1.087A 1.087A 1.441 -.001 1.442 2350 ---- 1.582B 1.187A 1.187A 1.560 -.001 1.561 2375 ---- 1.709B 1.288A 1.288A 1.686 UNCH 1.686 2400 ---- 1.843B 1.395A 1.395A 1.817 UNCH 1.817 2425 ---- 1.983B 1.508A 1.508A 1.954 UNCH 1.954 2450 ---- 2.129B 1.627A 1.627A 2.097 +.001 2.096 2475 ---- 2.281B 1.750A 1.750A 2.246 +.003 2.243 2500 ---- 2.438B 1.881A 1.881A 2.399 +.003 2.396 2525 ---- 2.599B 2.016A 2.016A 2.558 +.004 2.554 2550 ---- 2.766B 2.156A 2.156A 2.722 +.005 2.717 2575 ---- 2.937B 2.301A 2.301A 2.890 +.005 2.885 2600 ---- 3.113B 2.451A 2.451A 3.063 +.006 3.057 2625 ---- 3.293B 2.605A 2.605A 3.240 +.007 3.233 2650 ---- 3.476B 2.763A 2.763A 3.421 +.008 3.413 2675 ---- 3.664B 2.926A 2.926A 3.606 +.008 3.598 2700 ---- 3.855B 3.093A 3.093A 3.795 +.010 3.785 2725 ---- 4.048B 3.264A 3.264A 3.987 +.010 3.977 2750 ---- 4.246B 3.440A 3.440A 4.182 +.010 4.172 2775 ---- 4.447B 3.620A 3.620A 4.380 +.011 4.369 2800 ---- 4.649B 3.803A 3.803A 4.582 +.012 4.570 2825 ---- 4.855B 3.990A 3.990A 4.785 +.011 4.774 2850 ---- 5.064B 4.180A 4.180A 4.992 +.012 4.980 2875 ---- 5.275B 4.374A 4.374A 5.201 +.012 5.189 2900 ---- 5.487B 4.580A 4.580A 5.412 +.012 5.400 2925 ---- 5.701B 4.784A 4.784A 5.625 +.012 5.613 2950 ---- 5.918B 4.985A 4.985A 5.840 +.012 5.828 2975 ---- 6.137B 5.192A 5.192A 6.057 +.012 6.045 3000 ---- 6.358B 5.399A 5.399A 6.276 +.012 6.264 3025 ---- 6.580B 5.606A 5.606A 6.496 +.011 6.485 3050 ---- 6.803B 5.821A 5.821A 6.718 +.011 6.707 3075 ---- 7.027B 6.029A 6.029A 6.942 +.011 6.931 3100 ---- 7.254B 6.250A 6.250A 7.167 +.011 7.156 3125 ---- 7.481B 6.461A 6.461A 7.393 +.010 7.383 3150 ---- 7.710B 6.686A 6.686A 7.620 +.010 7.610 3175 ---- 7.941B 6.902A 6.902A 7.849 +.009 7.840 3200 ---- 8.171B 7.128A 7.128A 8.079 +.009 8.070 3225 ---- 8.403B 7.351A 7.351A 8.310 +.009 8.301 3250 ---- 8.635B 7.576A 7.576A 8.541 +.008 8.533 3275 ---- 8.870B 7.799A 7.799A 8.774 +.007 8.767 3300 ---- 9.105B 8.031A 8.031A 9.008 +.007 9.001 3325 ---- 9.339B 8.262A 8.262A 9.242 +.006 9.236 3350 ---- 9.576B 8.492A 8.492A 9.478 +.007 9.471 3375 ---- 9.811B 8.719A 8.719A 9.714 +.006 9.708 3400 ---- 10.049B 8.951A 8.951A 9.950 +.005 9.945 3425 ---- 10.288B 9.183A 9.183A 10.188 +.005 10.183 3450 ---- 10.526B 9.415A 9.415A 10.426 +.004 10.422 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.005 .014 10000 ---- ---- ---- ---- 75.749 -.009 75.758 1025 ---- ---- ---- ---- .011 -.004 .015 1050 ---- ---- ---- ---- .012 -.004 .016 1075 ---- ---- ---- ---- .014 -.003 .017 1100 ---- ---- ---- ---- .015 -.004 .019 1125 ---- ---- ---- ---- .017 -.003 .020 1150 ---- ---- ---- ---- .019 -.003 .022 1175 ---- ---- ---- ---- .021 -.002 .023 1200 ---- ---- ---- ---- .024 -.001 .025 1225 ---- ---- ---- ---- .026 -.001 .027 1250 ---- ---- ---- ---- .029 -.001 .030 1275 ---- ---- ---- ---- .032 UNCH .032 1300 ---- ---- ---- ---- .036 +.001 .035 1325 ---- ---- ---- ---- .039 UNCH .039 1350 ---- ---- ---- ---- .043 +.001 .042 1375 ---- ---- ---- ---- .047 UNCH .047 1400 ---- ---- ---- ---- .052 +.001 .051 300 1425 ---- ---- .055A .055A .057 +.001 .056 1450 ---- ---- .060A .060A .063 +.001 .062 1475 ---- ---- .065A .065A .069 +.001 .068 1500 ---- ---- .070A .070A .075 UNCH .075 1525 ---- ---- .076A .076A .083 UNCH .083 1550 ---- ---- .083A .083A .091 -.001 .092 5 1575 ---- ---- .090A .090A .100 -.001 .101 1600 ---- ---- .098A .098A .110 -.002 .112 1625 ---- ---- .107A .107A .121 -.003 .124 1650 ---- ---- .117A .117A .134 -.002 .136 100 1675 ---- ---- .128A .128A .148 -.002 .150 1700 ---- ---- .140A .140A .163 -.003 .166 1725 ---- ---- .153A .153A .180 -.003 .183 1750 ---- ---- .167A .167A .199 -.003 .202 1 1775 ---- ---- .183A .183A .220 -.003 .223 1800 ---- ---- .201A .201A .243 -.003 .246 100 1825 ---- ---- .220A .220A .269 -.002 .271 19 1850 ---- ---- .241A .241A .297 -.002 .299 1875 ---- ---- .264A .264A .328 -.002 .330 1900 ---- ---- .290A .290A .361 -.003 10 .364 1925 ---- ---- .317A .317A .399 -.003 .402 1950 .366 .443B .347A .347A .439 -.004 1 .443 1 1 1975 ---- .488B .379A .379A .484 -.003 .487 2000 ---- .538B .415A .415A .532 -.004 .536 2025 ---- .591B .454A .454A .584 -.005 .589 2050 ---- .649B .497A .497A .641 -.005 .646 44 2075 ---- .712B .543A .543A .703 -.005 .708 1 2100 ---- .780B .594A .594A .769 -.006 .775 100 2125 ---- .853B .648A .648A .841 -.006 .847 12 2150 ---- .931B .706A .706A .918 -.006 .924 4 2175 ---- 1.014B .770A .770A 1.000 -.007 1.007 8 2200 ---- 1.104B .838A .838A 1.088 -.006 105 1.094 1 3 2225 ---- 1.198B .911A .911A 1.181 -.007 1.188 2250 ---- 1.298B .989A .989A 1.281 -.006 1.287 44 2275 ---- 1.404B 1.072A 1.072A 1.386 -.006 1.392 2300 ---- 1.516B 1.161A 1.161A 1.497 -.005 1.502 1 2325 ---- 1.634B 1.255A 1.255A 1.613 -.005 1.618 2350 ---- 1.757B 1.355A 1.355A 1.736 -.003 1.739 2375 ---- 1.887B 1.460A 1.460A 1.864 -.002 1.866 1 2400 ---- 2.022B 1.571A 1.571A 1.997 -.002 1.999 10 2425 ---- 2.163B 1.687A 1.687A 2.136 UNCH 2.136 4 2450 ---- 2.308B 1.817A 1.817A 2.280 +.001 2.279 60 2475 ---- 2.460B 1.945A 1.945A 2.429 +.002 2.427 2500 ---- 2.616B 2.074A 2.074A 2.583 +.003 2.580 2525 ---- 2.777B 2.213A 2.213A 2.741 +.004 2.737 6 2550 ---- 2.943B 2.354A 2.354A 2.905 +.006 75 2.899 2575 ---- 3.112B 2.500A 2.500A 3.072 +.007 3.065 2600 ---- 3.286B 2.650A 2.650A 3.244 +.008 3.236 2625 ---- 3.464B 2.806A 2.806A 3.419 +.009 3.410 2650 ---- 3.645B 2.965A 2.965A 3.598 +.010 3.588 2675 ---- 3.830B 3.129A 3.129A 3.781 +.011 3.770 10 2700 ---- 4.020B 3.296A 3.296A 3.967 +.011 3.956 2725 ---- 4.210B 3.467A 3.467A 4.157 +.013 4.144 2750 ---- 4.405B 3.640A 3.640A 4.349 +.013 4.336 1 2775 ---- 4.602B 3.820A 3.820A 4.545 +.014 4.531 2800 ---- 4.803B 4.000A 4.000A 4.743 +.014 4.729 15 2825 ---- 5.004B 4.187A 4.187A 4.944 +.015 4.929 2850 ---- 5.210B 4.376A 4.376A 5.147 +.015 5.132 1 2875 ---- 5.416B 4.567A 4.567A 5.352 +.015 5.337 2900 ---- 5.626B 4.760A 4.760A 5.560 +.015 5.545 2925 ---- 5.837B 4.957A 4.957A 5.770 +.015 5.755 2950 ---- 6.050B 5.156A 5.156A 5.982 +.015 5.967 2975 ---- 6.265B 5.358A 5.358A 6.195 +.015 6.180 3000 ---- 6.482B 5.560A 5.560A 6.410 +.014 6.396 3025 ---- 6.700B 5.768A 5.768A 6.627 +.014 6.613 3050 ---- 6.920B 5.976A 5.976A 6.846 +.014 6.832 3075 ---- 7.141B 6.186A 6.186A 7.065 +.013 7.052 3100 ---- 7.364B 6.398A 6.398A 7.287 +.013 7.274 3125 ---- 7.588B 6.610A 6.610A 7.509 +.012 7.497 3150 ---- 7.813B 6.828A 6.828A 7.733 +.011 7.722 3175 ---- 8.040B 7.040A 7.040A 7.958 +.011 7.947 3200 ---- 8.267B 7.260A 7.260A 8.184 +.010 8.174 3225 ---- 8.496B 7.480A 7.480A 8.412 +.010 8.402 3250 ---- 8.726B 7.700A 7.700A 8.640 +.009 8.631 3275 ---- 8.956B 7.928A 7.928A 8.869 +.009 8.860 3300 ---- 9.189B 8.150A 8.150A 9.100 +.009 9.091 3325 ---- 9.420B 8.377A 8.377A 9.331 +.008 9.323 3350 ---- 9.653B 8.604A 8.604A 9.563 +.008 9.555 3375 ---- 9.887B 8.829A 8.829A 9.796 +.008 9.788 3400 ---- 10.122B 9.054A 9.054A 10.030 +.008 10.022 3425 ---- 10.357B 9.288A 9.288A 10.264 +.007 10.257 3450 ---- 10.593B 9.520A 9.520A 10.499 +.007 10.492 3475 ---- 10.829B 9.747A 9.747A 10.735 +.007 10.728 3500 ---- 11.067B 9.981A 9.981A 10.971 +.006 10.965 3 4000 ---- 15.908B 14.752A 14.752A 15.800 UNCH 15.800 2 4500 ---- ---- ---- ---- 20.750 -.008 20.758 5000 ---- ---- ---- ---- 25.749 -.009 25.758 6000 ---- ---- ---- ---- 35.749 -.009 35.758 7000 ---- ---- ---- ---- 45.749 -.009 45.758 8000 ---- ---- ---- ---- 55.749 -.009 55.758 825 ---- ---- ---- ---- .003 -.005 .008 850 ---- ---- ---- ---- .004 -.004 .008 875 ---- ---- ---- ---- .004 -.005 .009 900 ---- ---- ---- ---- .005 -.005 .010 9000 ---- ---- ---- ---- 65.749 -.009 65.758 925 ---- ---- ---- ---- .006 -.005 .011 950 ---- ---- ---- ---- .007 -.005 .012 975 ---- ---- ---- ---- .008 -.005 .013 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .024 UNCH .024 1 10000 ---- ---- ---- ---- 75.443 UNCH 75.443 1025 ---- ---- ---- ---- .026 -.001 .027 1050 ---- ---- ---- ---- .029 -.001 .030 1075 ---- ---- ---- ---- .032 -.001 .033 1100 ---- ---- ---- ---- .036 UNCH .036 1125 ---- ---- ---- ---- .039 -.001 .040 1150 ---- ---- ---- ---- .043 -.001 .044 1175 ---- ---- ---- ---- .047 -.001 .048 1200 ---- ---- ---- ---- .051 -.001 .052 1225 ---- ---- ---- ---- .056 -.001 .057 1250 ---- ---- ---- ---- .061 -.001 .062 1275 ---- ---- ---- ---- .066 -.001 .067 1300 ---- ---- ---- ---- .072 -.001 .073 1325 ---- ---- ---- ---- .078 -.001 .079 1350 ---- ---- ---- ---- .085 -.001 .086 1 1375 ---- ---- .093A .093A .092 -.002 .094 1 1400 ---- ---- .099A .099A .100 -.002 .102 1425 ---- ---- .107A .107A .108 -.002 .110 1450 ---- ---- .115A .115A .118 -.002 .120 1475 ---- ---- .124A .124A .128 -.002 .130 1500 ---- ---- .133A .133A .139 -.002 .141 1 1525 ---- ---- .144A .144A .152 -.002 .154 1550 ---- ---- .155A .155A .165 -.003 .168 1575 ---- ---- .168A .168A .180 -.003 .183 1600 ---- ---- .181A .181A .197 -.002 .199 101 1625 ---- ---- .196A .196A .215 -.002 .217 1650 ---- ---- .212A .212A .235 -.002 .237 1675 ---- ---- .230A .230A .257 -.002 .259 1700 ---- ---- .249A .249A .281 -.002 .283 1725 ---- ---- .270A .270A .306 -.003 .309 1750 ---- ---- .293A .293A .335 -.002 .337 1775 ---- ---- .317A .317A .365 -.003 .368 1800 ---- ---- .343A .343A .398 -.003 .401 100 1825 ---- ---- .372A .372A .434 -.003 .437 5 1850 ---- ---- .403A .403A .473 -.002 .475 100 1875 ---- ---- .437A .437A .514 -.003 .517 1900 .570 .570 .473A .570 .559 -.003 30 .562 30 1925 ---- ---- .511A .511A .607 -.004 .611 1950 ---- ---- .553A .553A .659 -.003 .662 1975 ---- ---- .598A .598A .715 -.003 .718 2000 .644 .775B .644 .775B .774 -.004 1 .778 61 2025 ---- ---- .696A .696A .838 -.003 .841 10 2050 ---- ---- .751A .751A .906 -.003 .909 2075 ---- ---- .809A .809A .978 -.003 .981 2100 ---- 1.058B .871A .871A 1.055 -.002 1.057 2 2125 ---- 1.140B .937A .937A 1.136 -.002 1.138 2150 ---- 1.226B 1.006A 1.006A 1.221 -.003 1.224 2175 ---- 1.317B 1.080A 1.080A 1.311 -.003 1.314 2200 ---- 1.413B 1.158A 1.158A 1.406 -.003 1.409 25 2225 ---- ---- 1.240A 1.240A 1.505 -.003 1.508 20 2250 ---- 1.613B 1.326A 1.326A 1.609 -.003 1.612 2275 ---- 1.723B 1.417A 1.417A 1.717 -.004 1.721 1 2300 ---- 1.839B 1.513A 1.513A 1.831 -.003 1.834 2325 ---- 1.958B 1.622A 1.622A 1.948 -.004 1.952 2350 ---- 2.083B 1.727A 1.727A 2.071 -.004 2.075 2375 ---- 2.212B 1.835A 1.835A 2.197 -.005 2.202 100 2400 ---- 2.346B 1.950A 1.950A 2.329 -.005 2.334 9 2425 ---- 2.484B 2.067A 2.067A 2.465 -.004 2.469 7 2450 ---- 2.626B 2.189A 2.189A 2.605 -.004 2.609 2475 ---- 2.773B 2.318A 2.318A 2.749 -.005 2.754 50 2500 ---- 2.925B 2.447A 2.447A 2.898 -.004 2.902 18 2525 ---- 3.080B 2.584A 2.584A 3.050 -.004 3.054 6 2550 ---- 3.240B 2.723A 2.723A 3.207 -.003 3.210 2575 ---- 3.403B 2.865A 2.865A 3.368 -.002 3.370 2600 3.206 3.569B 3.011A 3.011A 3.532 -.001 1 3.533 1 2625 ---- 3.739B 3.164A 3.164A 3.700 +.001 3.699 2650 ---- 3.912B 3.316A 3.316A 3.871 +.002 3.869 2675 ---- 4.089B 3.476A 3.476A 4.046 +.003 4.043 2700 ---- 4.268B 3.638A 3.638A 4.224 +.005 4.219 2725 ---- 4.451B 3.799A 3.799A 4.405 +.007 4.398 2750 ---- 4.636B 3.968A 3.968A 4.588 +.008 4.580 2775 ---- 4.824B 4.141A 4.141A 4.775 +.010 4.765 2800 ---- 5.014B 4.312A 4.312A 4.964 +.011 4.953 2825 ---- 5.207B 4.492A 4.492A 5.156 +.013 5.143 2850 ---- 5.402B 4.671A 4.671A 5.350 +.014 5.336 2875 ---- 5.599B 4.853A 4.853A 5.547 +.017 5.530 2900 ---- 5.799B 5.038A 5.038A 5.746 +.018 5.728 2925 ---- 6.000B 5.225A 5.225A 5.946 +.019 5.927 2950 ---- 6.203B 5.415A 5.415A 6.149 +.021 6.128 2975 ---- 6.408B 5.602A 5.602A 6.354 +.023 6.331 3000 ---- 6.615B 5.796A 5.796A 6.560 +.024 6.536 13 3025 ---- 6.825B 5.996A 5.996A 6.768 +.025 6.743 3050 ---- 7.035B 6.194A 6.194A 6.978 +.027 6.951 3075 ---- 7.245B 6.390A 6.390A 7.189 +.028 7.161 3100 ---- 7.458B 6.596A 6.596A 7.401 +.028 7.373 3125 ---- 7.672B 6.795A 6.795A 7.615 +.029 7.586 3150 ---- 7.888B 7.005A 7.005A 7.830 +.030 7.800 3175 ---- 8.105B 7.212A 7.212A 8.046 +.030 8.016 3200 ---- 8.323B 7.421A 7.421A 8.263 +.030 8.233 3225 ---- 8.542B 7.631A 7.631A 8.482 +.031 8.451 3250 ---- 8.762B 7.842A 7.842A 8.701 +.031 8.670 3275 ---- 8.985B 8.055A 8.055A 8.922 +.031 8.891 15 3300 ---- 9.206B 8.265A 8.265A 9.143 +.031 9.112 3325 ---- 9.430B 8.484A 8.484A 9.366 +.031 9.335 3350 ---- 9.654B 8.700A 8.700A 9.589 +.031 9.558 3375 ---- 9.879B 8.919A 8.919A 9.814 +.031 9.783 3400 ---- 10.105B 9.135A 9.135A 10.039 +.031 10.008 3425 ---- 10.332B 9.358A 9.358A 10.265 +.031 10.234 3450 ---- 10.560B 9.579A 9.579A 10.491 +.029 10.462 3475 ---- 10.789B 9.795A 9.795A 10.719 +.029 10.690 3500 ---- 11.018B 10.020A 10.020A 10.947 +.029 10.918 3525 ---- 11.248B 10.248A 10.248A 11.176 +.028 11.148 3550 ---- 11.480B 10.472A 10.472A 11.406 +.028 11.378 3575 ---- 11.710B 10.696A 10.696A 11.636 +.027 11.609 3600 ---- 11.942B 10.920A 10.920A 11.867 +.027 11.840 3625 ---- 12.175B 11.152A 11.152A 12.099 +.027 12.072 3650 ---- 12.408B 11.380A 11.380A 12.331 +.026 12.305 3675 ---- 12.642B 11.606A 11.606A 12.564 +.025 12.539 3700 ---- 12.876B 11.839A 11.839A 12.798 +.025 12.773 3725 ---- 13.111B 12.068A 12.068A 13.032 +.025 13.007 3750 ---- 13.347B 12.300A 12.300A 13.266 +.024 13.242 3775 ---- 13.585B 12.530A 12.530A 13.501 +.023 13.478 3800 ---- 13.820B 12.763A 12.763A 13.737 +.023 13.714 3825 ---- 14.057B 12.992A 12.992A 13.973 +.022 13.951 3850 ---- 14.294B 13.229A 13.229A 14.209 +.021 14.188 3875 ---- 14.532B 13.463A 13.463A 14.446 +.021 14.425 3900 ---- 14.770B 13.692A 13.692A 14.684 +.021 14.663 3925 ---- 15.008B 13.930A 13.930A 14.921 +.020 14.901 3950 ---- 15.249B 14.168A 14.168A 15.160 +.020 15.140 3975 ---- 15.487B 14.404A 14.404A 15.398 +.019 15.379 4000 ---- 15.727B 14.638A 14.638A 15.638 +.019 15.619 4025 ---- 15.967B 14.872A 14.872A 15.877 +.018 15.859 4050 ---- 16.208B 15.115A 15.115A 16.117 +.018 16.099 4075 ---- 16.450B 15.352A 15.352A 16.357 +.017 16.340 4500 ---- 20.567B 19.449A 19.449A 20.490 +.010 20.480 5000 ---- ---- ---- ---- 25.443 UNCH 25.443 6000 ---- ---- ---- ---- 35.443 UNCH 35.443 7000 ---- ---- ---- ---- 45.443 UNCH 45.443 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.443 UNCH 50.443 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .009 UNCH .009 8000 ---- ---- ---- ---- 55.443 UNCH 55.443 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .013 -.001 .014 900 ---- ---- ---- ---- .015 UNCH .015 9000 ---- ---- ---- ---- 65.443 UNCH 65.443 925 ---- ---- ---- ---- .017 UNCH .017 950 ---- ---- ---- ---- .019 UNCH .019 975 ---- ---- ---- ---- .021 -.001 .022 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .041 UNCH .041 1025 ---- ---- ---- ---- .045 UNCH .045 1050 ---- ---- ---- ---- .049 -.001 .050 1075 ---- ---- ---- ---- .054 UNCH .054 1100 ---- ---- ---- ---- .059 UNCH .059 1125 ---- ---- ---- ---- .064 -.001 .065 1150 ---- ---- ---- ---- .070 UNCH .070 1175 ---- ---- ---- ---- .076 UNCH .076 1200 ---- ---- ---- ---- .082 -.001 .083 1225 ---- ---- ---- ---- .089 UNCH .089 1250 ---- ---- ---- ---- .096 UNCH .096 1275 ---- ---- ---- ---- .103 -.001 .104 1300 ---- ---- ---- ---- .111 -.001 .112 1325 ---- ---- ---- ---- .119 -.001 .120 1350 ---- ---- ---- ---- .128 UNCH .128 1375 ---- ---- ---- ---- .137 -.001 .138 1400 ---- ---- ---- ---- .147 -.001 .148 1425 ---- ---- ---- ---- .158 UNCH .158 1450 ---- ---- ---- ---- .169 -.001 .170 1475 ---- ---- ---- ---- .181 -.001 .182 1500 ---- ---- ---- ---- .194 -.001 .195 1525 ---- ---- ---- ---- .208 -.001 .209 1550 ---- ---- ---- ---- .223 -.001 .224 1575 ---- ---- ---- ---- .240 -.001 .241 1600 ---- ---- ---- ---- .258 -.001 .259 1625 ---- ---- ---- ---- .277 -.001 .278 1650 ---- ---- ---- ---- .299 -.001 .300 1675 ---- ---- ---- ---- .322 -.001 .323 1700 ---- ---- ---- ---- .347 -.001 .348 1725 ---- ---- ---- ---- .375 -.001 .376 1750 ---- ---- ---- ---- .406 -.001 .407 1775 ---- ---- ---- ---- .440 -.001 .441 1800 ---- ---- ---- ---- .476 -.002 .478 12 1825 ---- ---- ---- ---- .517 -.001 .518 1850 ---- ---- ---- ---- .561 -.001 .562 1875 ---- ---- ---- ---- .610 -.001 .611 1900 ---- ---- ---- ---- .663 -.001 .664 1925 ---- ---- ---- ---- .721 -.001 .722 1950 ---- ---- ---- ---- .784 -.001 .785 1975 ---- ---- ---- ---- .852 -.001 .853 2000 ---- ---- ---- ---- .925 -.001 .926 2025 ---- ---- ---- ---- 1.003 -.002 1.005 2050 ---- ---- ---- ---- 1.087 -.002 1.089 2075 ---- ---- ---- ---- 1.177 -.001 1.178 2100 ---- ---- ---- ---- 1.271 -.002 1.273 2125 ---- ---- ---- ---- 1.371 -.002 1.373 2150 ---- ---- ---- ---- 1.477 -.001 1.478 2175 ---- ---- ---- ---- 1.587 -.002 1.589 2200 ---- ---- ---- ---- 1.703 -.001 1.704 2225 ---- ---- ---- ---- 1.823 -.002 1.825 2250 ---- ---- ---- ---- 1.948 -.002 1.950 2275 ---- ---- ---- ---- 2.077 -.002 2.079 2300 ---- ---- ---- ---- 2.211 -.002 2.213 2325 ---- ---- ---- ---- 2.349 -.002 2.351 2350 ---- ---- ---- ---- 2.490 -.002 2.492 2375 ---- ---- ---- ---- 2.636 -.001 2.637 2400 ---- ---- ---- ---- 2.785 -.001 2.786 2425 ---- ---- ---- ---- 2.937 -.002 2.939 2450 ---- ---- ---- ---- 3.093 -.001 3.094 2475 ---- ---- ---- ---- 3.251 -.002 3.253 2500 ---- ---- ---- ---- 3.413 -.002 3.415 2525 ---- ---- ---- ---- 3.578 -.001 3.579 2550 ---- ---- ---- ---- 3.745 -.001 3.746 2575 ---- ---- ---- ---- 3.915 -.001 3.916 2600 ---- ---- ---- ---- 4.087 -.001 4.088 2625 ---- ---- ---- ---- 4.262 -.001 4.263 2650 ---- ---- ---- ---- 4.439 -.001 4.440 2675 ---- ---- ---- ---- 4.617 -.001 4.618 2700 ---- ---- ---- ---- 4.798 -.001 4.799 2725 ---- ---- ---- ---- 4.980 -.001 4.981 2750 ---- ---- ---- ---- 5.165 -.001 5.166 2775 ---- ---- ---- ---- 5.350 -.001 5.351 2800 ---- ---- ---- ---- 5.537 -.001 5.538 2825 ---- ---- ---- ---- 5.726 -.001 5.727 2850 ---- ---- ---- ---- 5.916 -.001 5.917 2875 ---- ---- ---- ---- 6.107 -.001 6.108 2900 ---- ---- ---- ---- 6.300 UNCH 6.300 2925 ---- ---- ---- ---- 6.494 UNCH 6.494 2950 ---- ---- ---- ---- 6.689 UNCH 6.689 2975 ---- ---- ---- ---- 6.885 UNCH 6.885 3000 ---- ---- ---- ---- 7.082 -.001 7.083 3025 ---- ---- ---- ---- 7.281 UNCH 7.281 3050 ---- ---- ---- ---- 7.481 UNCH 7.481 3075 ---- ---- ---- ---- 7.681 UNCH 7.681 3100 ---- ---- ---- ---- 7.883 UNCH 7.883 3125 ---- ---- ---- ---- 8.086 UNCH 8.086 3150 ---- ---- ---- ---- 8.290 UNCH 8.290 3175 ---- ---- ---- ---- 8.495 UNCH 8.495 3200 ---- ---- ---- ---- 8.700 UNCH 8.700 3225 ---- ---- ---- ---- 8.907 UNCH 8.907 3250 ---- ---- ---- ---- 9.115 UNCH 9.115 3275 ---- ---- ---- ---- 9.324 +.001 9.323 3300 ---- ---- ---- ---- 9.533 UNCH 9.533 3325 ---- ---- ---- ---- 9.743 UNCH 9.743 3350 ---- ---- ---- ---- 9.955 +.001 9.954 3375 ---- ---- ---- ---- 10.167 +.001 10.166 3400 ---- ---- ---- ---- 10.380 +.001 10.379 3425 ---- ---- ---- ---- 10.594 +.001 10.593 3450 ---- ---- ---- ---- 10.808 UNCH 10.808 3475 ---- ---- ---- ---- 11.024 +.001 11.023 3500 ---- ---- ---- ---- 11.240 +.001 11.239 3525 ---- ---- ---- ---- 11.457 +.001 11.456 3550 ---- ---- ---- ---- 11.675 +.001 11.674 3575 ---- ---- ---- ---- 11.894 +.001 11.893 3600 ---- ---- ---- ---- 12.113 +.001 12.112 3625 ---- ---- ---- ---- 12.333 +.001 12.332 3650 ---- ---- ---- ---- 12.554 +.001 12.553 3675 ---- ---- ---- ---- 12.776 +.002 12.774 3700 ---- ---- ---- ---- 12.998 +.001 12.997 3725 ---- ---- ---- ---- 13.221 +.001 13.220 3750 ---- ---- ---- ---- 13.445 +.002 13.443 3775 ---- ---- ---- ---- 13.669 +.001 13.668 3800 ---- ---- ---- ---- 13.894 +.001 13.893 3825 ---- ---- ---- ---- 14.120 +.002 14.118 3850 ---- ---- ---- ---- 14.346 +.002 14.344 3875 ---- ---- ---- ---- 14.573 +.002 14.571 3900 ---- ---- ---- ---- 14.800 +.002 14.798 3925 ---- ---- ---- ---- 15.028 +.002 15.026 3950 ---- ---- ---- ---- 15.257 +.002 15.255 3975 ---- ---- ---- ---- 15.486 +.002 15.484 4000 ---- ---- ---- ---- 15.715 +.002 15.713 4025 ---- ---- ---- ---- 15.945 +.002 15.943 4050 ---- ---- ---- ---- 16.176 +.002 16.174 4075 ---- ---- ---- ---- 16.407 +.002 16.405 4100 ---- ---- ---- ---- 16.638 +.002 16.636 725 ---- ---- ---- ---- .011 UNCH .011 750 ---- ---- ---- ---- .012 -.001 .013 775 ---- ---- ---- ---- .014 UNCH .014 800 ---- ---- ---- ---- .016 UNCH .016 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .024 UNCH .024 900 ---- ---- ---- ---- .027 UNCH .027 925 ---- ---- ---- ---- .030 UNCH .030 950 ---- ---- ---- ---- .033 UNCH .033 975 ---- ---- ---- ---- .037 UNCH .037 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .127 +.059 .068 1025 ---- ---- ---- ---- .139 +.064 .075 1050 ---- ---- ---- ---- .151 +.069 .082 1075 ---- ---- ---- ---- .164 +.074 .090 1100 ---- ---- ---- ---- .178 +.079 .099 1125 ---- ---- ---- ---- .193 +.085 .108 1150 ---- ---- ---- ---- .208 +.091 .117 1175 ---- ---- ---- ---- .224 +.097 .127 1200 ---- ---- ---- ---- .240 +.102 .138 1225 ---- ---- ---- ---- .258 +.109 .149 1250 ---- ---- ---- ---- .276 +.115 .161 1275 ---- ---- ---- ---- .295 +.122 .173 1300 ---- ---- ---- ---- .315 +.129 .186 1325 ---- ---- ---- ---- .335 +.135 .200 1350 ---- ---- ---- ---- .356 +.142 .214 1375 ---- ---- ---- ---- .379 +.150 .229 1400 ---- ---- ---- ---- .402 +.157 .245 1425 ---- ---- ---- ---- .426 +.165 .261 1450 ---- ---- ---- ---- .451 +.173 .278 1475 ---- ---- ---- ---- .477 +.181 .296 1500 ---- ---- ---- ---- .503 +.188 .315 1525 ---- ---- ---- ---- .531 +.197 .334 1550 ---- ---- ---- ---- .559 +.205 .354 1575 ---- ---- ---- ---- .589 +.214 .375 1600 ---- ---- ---- ---- .619 +.222 .397 1625 ---- ---- ---- ---- .650 +.231 .419 1650 ---- ---- ---- ---- .682 +.240 .442 1675 ---- ---- ---- ---- .714 +.248 .466 1700 ---- ---- ---- ---- .748 +.258 .490 1725 ---- ---- ---- ---- .782 +.266 .516 1750 ---- ---- ---- ---- .817 +.275 .542 1775 ---- ---- ---- ---- .853 +.285 .568 1800 ---- ---- ---- ---- .890 +.294 .596 1825 ---- ---- ---- ---- .928 +.304 .624 1850 ---- ---- ---- ---- .966 +.313 .653 1875 ---- ---- ---- ---- 1.006 +.322 .684 1900 ---- ---- ---- ---- 1.047 +.332 .715 1925 ---- ---- ---- ---- 1.089 +.341 .748 1950 ---- ---- ---- ---- 1.133 +.351 .782 1975 ---- ---- ---- ---- 1.178 +.361 .817 2000 ---- ---- ---- ---- 1.225 +.371 .854 2025 ---- ---- ---- ---- 1.273 +.380 .893 2050 ---- ---- ---- ---- 1.324 +.390 .934 2075 ---- ---- ---- ---- 1.378 +.400 .978 2100 ---- ---- ---- ---- 1.437 +.410 1.027 2125 ---- ---- ---- ---- 1.500 +.420 1.080 2150 ---- ---- ---- ---- 1.568 +.430 1.138 2175 ---- ---- ---- ---- 1.644 +.440 1.204 2200 ---- ---- ---- ---- 1.727 +.450 1.277 2225 ---- ---- ---- ---- 1.820 +.460 1.360 2250 ---- ---- ---- ---- 1.922 +.469 1.453 2275 ---- ---- ---- ---- 2.035 +.478 1.557 2300 ---- ---- ---- ---- 2.160 +.487 1.673 2325 ---- ---- ---- ---- 2.299 +.495 1.804 2350 ---- ---- ---- ---- 2.451 +.502 1.949 2375 ---- ---- ---- ---- 2.617 +.509 2.108 2400 ---- ---- ---- ---- 2.794 +.515 2.279 2425 ---- ---- ---- ---- 2.983 +.520 2.463 2450 ---- ---- ---- ---- 3.181 +.525 2.656 2475 ---- ---- ---- ---- 3.386 +.528 2.858 2500 ---- ---- ---- ---- 3.598 +.532 3.066 2525 ---- ---- ---- ---- 3.815 +.535 3.280 2550 ---- ---- ---- ---- 4.035 +.537 3.498 2575 ---- ---- ---- ---- 4.256 +.539 3.717 2600 ---- ---- ---- ---- 4.478 +.541 3.937 2625 ---- ---- ---- ---- 4.700 +.543 4.157 2650 ---- ---- ---- ---- 4.921 +.544 4.377 2675 ---- ---- ---- ---- 5.141 +.545 4.596 2700 ---- ---- ---- ---- 5.361 +.546 4.815 2725 ---- ---- ---- ---- 5.579 +.546 5.033 2750 ---- ---- ---- ---- 5.796 +.547 5.249 2775 ---- ---- ---- ---- 6.012 +.548 5.464 2800 ---- ---- ---- ---- 6.226 +.548 5.678 2825 ---- ---- ---- ---- 6.438 +.548 5.890 2850 ---- ---- ---- ---- 6.648 +.548 6.100 2875 ---- ---- ---- ---- 6.857 +.548 6.309 2900 ---- ---- ---- ---- 7.063 +.548 6.515 2925 ---- ---- ---- ---- 7.266 +.547 6.719 2950 ---- ---- ---- ---- 7.467 +.547 6.920 2975 ---- ---- ---- ---- 7.666 +.547 7.119 3000 ---- ---- ---- ---- 7.862 +.546 7.316 3025 ---- ---- ---- ---- 8.055 +.545 7.510 3050 ---- ---- ---- ---- 8.245 +.544 7.701 3075 ---- ---- ---- ---- 8.432 +.543 7.889 3100 ---- ---- ---- ---- 8.616 +.541 8.075 3125 ---- ---- ---- ---- 8.798 +.541 8.257 3150 ---- ---- ---- ---- 8.977 +.539 8.438 3175 ---- ---- ---- ---- 9.154 +.537 8.617 3200 ---- ---- ---- ---- 9.329 +.535 8.794 3225 ---- ---- ---- ---- 9.502 +.532 8.970 3250 ---- ---- ---- ---- 9.675 +.530 9.145 3275 ---- ---- ---- ---- 9.846 +.527 9.319 3300 ---- ---- ---- ---- 10.018 +.525 9.493 3325 ---- ---- ---- ---- 10.189 +.521 9.668 3350 ---- ---- ---- ---- 10.360 +.517 9.843 3375 ---- ---- ---- ---- 10.532 +.514 10.018 3400 ---- ---- ---- ---- 10.705 +.510 10.195 3425 ---- ---- ---- ---- 10.879 +.506 10.373 3450 ---- ---- ---- ---- 11.054 +.501 10.553 3475 ---- ---- ---- ---- 11.232 +.497 10.735 3500 ---- ---- ---- ---- 11.411 +.492 10.919 3525 ---- ---- ---- ---- 11.593 +.488 11.105 3550 ---- ---- ---- ---- 11.777 +.482 11.295 3575 ---- ---- ---- ---- 11.964 +.477 11.487 3600 ---- ---- ---- ---- 12.154 +.472 11.682 3625 ---- ---- ---- ---- 12.348 +.467 11.881 3650 ---- ---- ---- ---- 12.545 +.462 12.083 3675 ---- ---- ---- ---- 12.745 +.456 12.289 3700 ---- ---- ---- ---- 12.949 +.452 12.497 3725 ---- ---- ---- ---- 13.155 +.447 12.708 3750 ---- ---- ---- ---- 13.365 +.443 12.922 3775 ---- ---- ---- ---- 13.576 +.437 13.139 3800 ---- ---- ---- ---- 13.790 +.433 13.357 3825 ---- ---- ---- ---- 14.007 +.429 13.578 3850 ---- ---- ---- ---- 14.225 +.424 13.801 3875 ---- ---- ---- ---- 14.445 +.420 14.025 3900 ---- ---- ---- ---- 14.666 +.415 14.251 3925 ---- ---- ---- ---- 14.889 +.411 14.478 3950 ---- ---- ---- ---- 15.114 +.408 14.706 3975 ---- ---- ---- ---- 15.340 +.404 14.936 4000 ---- ---- ---- ---- 15.566 +.399 15.167 4025 ---- ---- ---- ---- 15.794 +.396 15.398 4050 ---- ---- ---- ---- 16.022 +.392 15.630 4075 ---- ---- ---- ---- 16.251 +.388 15.863 4100 ---- ---- ---- ---- 16.480 +.384 16.096 725 ---- ---- ---- ---- .038 +.020 .018 750 ---- ---- ---- ---- .044 +.023 .021 775 ---- ---- ---- ---- .050 +.026 .024 800 ---- ---- ---- ---- .056 +.029 .027 825 ---- ---- ---- ---- .063 +.032 .031 850 ---- ---- ---- ---- .070 +.035 .035 875 ---- ---- ---- ---- .078 +.038 .040 900 ---- ---- ---- ---- .087 +.043 .044 925 ---- ---- ---- ---- .096 +.046 .050 950 ---- ---- ---- ---- .106 +.051 .055 975 ---- ---- ---- ---- .116 +.055 .061 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .322 UNCH .322 1025 ---- ---- ---- ---- .342 UNCH .342 1050 ---- ---- ---- ---- .362 UNCH .362 1075 ---- ---- ---- ---- .383 UNCH .383 1100 ---- ---- ---- ---- .404 -.001 .405 1125 ---- ---- ---- ---- .426 -.001 .427 1150 ---- ---- ---- ---- .449 UNCH .449 1175 ---- ---- ---- ---- .472 UNCH .472 1200 ---- ---- ---- ---- .495 UNCH .495 1225 ---- ---- ---- ---- .519 UNCH .519 1250 ---- ---- ---- ---- .543 -.001 .544 1275 ---- ---- ---- ---- .568 -.001 .569 1300 ---- ---- ---- ---- .594 UNCH .594 1325 ---- ---- ---- ---- .620 UNCH .620 1350 ---- ---- ---- ---- .646 -.001 .647 1375 ---- ---- ---- ---- .673 -.001 .674 1400 ---- ---- ---- ---- .701 UNCH .701 1425 ---- ---- ---- ---- .729 UNCH .729 1450 ---- ---- ---- ---- .757 UNCH .757 1475 ---- ---- ---- ---- .786 UNCH .786 1500 ---- ---- ---- ---- .816 UNCH .816 1525 ---- ---- ---- ---- .846 UNCH .846 1550 ---- ---- ---- ---- .877 -.001 .878 1575 ---- ---- ---- ---- .910 UNCH .910 1600 ---- ---- ---- ---- .944 UNCH .944 1625 ---- ---- ---- ---- .979 UNCH .979 1650 ---- ---- ---- ---- 1.016 UNCH 1.016 1675 ---- ---- ---- ---- 1.055 UNCH 1.055 1700 ---- ---- ---- ---- 1.096 UNCH 1.096 1725 ---- ---- ---- ---- 1.140 UNCH 1.140 1750 ---- ---- ---- ---- 1.187 UNCH 1.187 1775 ---- ---- ---- ---- 1.237 UNCH 1.237 1800 ---- ---- ---- ---- 1.290 UNCH 1.290 1825 ---- ---- ---- ---- 1.347 UNCH 1.347 1850 ---- ---- ---- ---- 1.408 UNCH 1.408 1875 ---- ---- ---- ---- 1.472 UNCH 1.472 1900 ---- ---- ---- ---- 1.541 +.001 1.540 1925 ---- ---- ---- ---- 1.613 UNCH 1.613 1950 ---- ---- ---- ---- 1.690 UNCH 1.690 1975 ---- ---- ---- ---- 1.771 UNCH 1.771 2000 ---- ---- ---- ---- 1.857 +.001 1.856 2025 ---- ---- ---- ---- 1.947 +.001 1.946 2050 ---- ---- ---- ---- 2.042 +.001 2.041 2075 ---- ---- ---- ---- 2.141 +.001 2.140 2100 ---- ---- ---- ---- 2.244 +.001 2.243 2125 ---- ---- ---- ---- 2.352 +.002 2.350 2150 ---- ---- ---- ---- 2.463 +.001 2.462 2175 ---- ---- ---- ---- 2.579 +.001 2.578 2200 ---- ---- ---- ---- 2.699 +.001 2.698 2225 ---- ---- ---- ---- 2.823 +.001 2.822 2250 ---- ---- ---- ---- 2.951 +.002 2.949 2275 ---- ---- ---- ---- 3.082 +.002 3.080 2300 ---- ---- ---- ---- 3.217 +.002 3.215 2325 ---- ---- ---- ---- 3.354 +.002 3.352 2350 ---- ---- ---- ---- 3.495 +.002 3.493 2375 ---- ---- ---- ---- 3.639 +.002 3.637 2400 ---- ---- ---- ---- 3.786 +.003 3.783 2425 ---- ---- ---- ---- 3.935 +.003 3.932 2450 ---- ---- ---- ---- 4.086 +.003 4.083 2475 ---- ---- ---- ---- 4.240 +.003 4.237 2500 ---- ---- ---- ---- 4.397 +.003 4.394 2525 ---- ---- ---- ---- 4.555 +.003 4.552 2550 ---- ---- ---- ---- 4.716 +.004 4.712 2575 ---- ---- ---- ---- 4.878 +.003 4.875 2600 ---- ---- ---- ---- 5.043 +.004 5.039 2625 ---- ---- ---- ---- 5.209 +.004 5.205 2650 ---- ---- ---- ---- 5.376 +.004 5.372 2675 ---- ---- ---- ---- 5.545 +.004 5.541 2700 ---- ---- ---- ---- 5.716 +.005 5.711 2725 ---- ---- ---- ---- 5.888 +.005 5.883 2750 ---- ---- ---- ---- 6.062 +.005 6.057 2775 ---- ---- ---- ---- 6.237 +.005 6.232 2800 ---- ---- ---- ---- 6.414 +.006 6.408 2825 ---- ---- ---- ---- 6.592 +.006 6.586 2850 ---- ---- ---- ---- 6.772 +.006 6.766 2875 ---- ---- ---- ---- 6.953 +.006 6.947 2900 ---- ---- ---- ---- 7.136 +.006 7.130 2925 ---- ---- ---- ---- 7.320 +.006 7.314 2950 ---- ---- ---- ---- 7.506 +.006 7.500 2975 ---- ---- ---- ---- 7.694 +.007 7.687 3000 ---- ---- ---- ---- 7.883 +.007 7.876 3025 ---- ---- ---- ---- 8.074 +.007 8.067 3050 ---- ---- ---- ---- 8.266 +.007 8.259 3075 ---- ---- ---- ---- 8.460 +.007 8.453 3100 ---- ---- ---- ---- 8.655 +.007 8.648 3125 ---- ---- ---- ---- 8.852 +.007 8.845 3150 ---- ---- ---- ---- 9.051 +.008 9.043 3175 ---- ---- ---- ---- 9.251 +.008 9.243 3200 ---- ---- ---- ---- 9.452 +.008 9.444 3225 ---- ---- ---- ---- 9.655 +.008 9.647 3250 ---- ---- ---- ---- 9.859 +.009 9.850 3275 ---- ---- ---- ---- 10.064 +.009 10.055 3300 ---- ---- ---- ---- 10.270 +.009 10.261 3325 ---- ---- ---- ---- 10.477 +.009 10.468 3350 ---- ---- ---- ---- 10.685 +.009 10.676 3375 ---- ---- ---- ---- 10.894 +.010 10.884 3400 ---- ---- ---- ---- 11.103 +.009 11.094 3425 ---- ---- ---- ---- 11.313 +.009 11.304 3450 ---- ---- ---- ---- 11.524 +.009 11.515 3475 ---- ---- ---- ---- 11.736 +.010 11.726 3500 ---- ---- ---- ---- 11.948 +.010 11.938 3525 ---- ---- ---- ---- 12.160 +.010 12.150 3550 ---- ---- ---- ---- 12.373 +.010 12.363 3575 ---- ---- ---- ---- 12.587 +.011 12.576 3600 ---- ---- ---- ---- 12.800 +.010 12.790 3625 ---- ---- ---- ---- 13.014 +.011 13.003 3650 ---- ---- ---- ---- 13.229 +.011 13.218 3675 ---- ---- ---- ---- 13.443 +.011 13.432 3700 ---- ---- ---- ---- 13.659 +.012 13.647 3725 ---- ---- ---- ---- 13.874 +.011 13.863 3750 ---- ---- ---- ---- 14.090 +.011 14.079 3775 ---- ---- ---- ---- 14.307 +.012 14.295 3800 ---- ---- ---- ---- 14.523 +.011 14.512 3825 ---- ---- ---- ---- 14.741 +.012 14.729 3850 ---- ---- ---- ---- 14.958 +.011 14.947 3875 ---- ---- ---- ---- 15.177 +.012 15.165 3900 ---- ---- ---- ---- 15.395 +.012 15.383 3925 ---- ---- ---- ---- 15.614 +.012 15.602 3950 ---- ---- ---- ---- 15.834 +.013 15.821 3975 ---- ---- ---- ---- 16.054 +.013 16.041 4000 ---- ---- ---- ---- 16.274 +.013 16.261 4025 ---- ---- ---- ---- 16.495 +.013 16.482 4050 ---- ---- ---- ---- 16.716 +.013 16.703 4075 ---- ---- ---- ---- 16.938 +.013 16.925 4100 ---- ---- ---- ---- 17.160 +.013 17.147 4125 ---- ---- ---- ---- 17.383 +.013 17.370 925 ---- ---- ---- ---- .266 UNCH .266 950 ---- ---- ---- ---- .284 UNCH .284 975 ---- ---- ---- ---- .303 UNCH .303 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .411 -.001 .412 1025 ---- ---- ---- ---- .436 UNCH .436 1050 ---- ---- ---- ---- .460 UNCH .460 1075 ---- ---- ---- ---- .486 UNCH .486 1100 ---- ---- ---- ---- .511 -.001 .512 1125 ---- ---- ---- ---- .538 UNCH .538 1150 ---- ---- ---- ---- .565 UNCH .565 1175 ---- ---- ---- ---- .593 UNCH .593 1200 ---- ---- ---- ---- .621 UNCH .621 1225 ---- ---- ---- ---- .649 -.001 .650 1250 ---- ---- ---- ---- .679 UNCH .679 1275 ---- ---- ---- ---- .709 UNCH .709 1300 ---- ---- ---- ---- .739 UNCH .739 1325 ---- ---- ---- ---- .770 UNCH .770 1350 ---- ---- ---- ---- .801 UNCH .801 1375 ---- ---- ---- ---- .833 UNCH .833 1400 ---- ---- ---- ---- .866 UNCH .866 1425 ---- ---- ---- ---- .899 UNCH .899 1450 ---- ---- ---- ---- .932 UNCH .932 1475 ---- ---- ---- ---- .967 +.001 .966 1500 ---- ---- ---- ---- 1.001 UNCH 1.001 1525 ---- ---- ---- ---- 1.037 UNCH 1.037 1550 ---- ---- ---- ---- 1.074 +.001 1.073 1575 ---- ---- ---- ---- 1.111 UNCH 1.111 1600 ---- ---- ---- ---- 1.150 UNCH 1.150 1625 ---- ---- ---- ---- 1.190 UNCH 1.190 1650 ---- ---- ---- ---- 1.233 +.001 1.232 1675 ---- ---- ---- ---- 1.277 +.001 1.276 1700 ---- ---- ---- ---- 1.323 +.001 1.322 1725 ---- ---- ---- ---- 1.371 +.001 1.370 1750 ---- ---- ---- ---- 1.422 +.001 1.421 1775 ---- ---- ---- ---- 1.476 UNCH 1.476 1800 ---- ---- ---- ---- 1.534 +.001 1.533 1825 ---- ---- ---- ---- 1.594 +.001 1.593 1850 ---- ---- ---- ---- 1.658 +.001 1.657 1875 ---- ---- ---- ---- 1.726 +.001 1.725 1900 ---- ---- ---- ---- 1.798 +.001 1.797 1925 ---- ---- ---- ---- 1.875 +.002 1.873 1950 ---- ---- ---- ---- 1.955 +.001 1.954 1975 ---- ---- ---- ---- 2.040 +.001 2.039 2000 ---- ---- ---- ---- 2.130 +.001 2.129 2025 ---- ---- ---- ---- 2.225 +.002 2.223 2050 ---- ---- ---- ---- 2.324 +.002 2.322 2075 ---- ---- ---- ---- 2.428 +.002 2.426 2100 ---- ---- ---- ---- 2.536 +.002 2.534 2125 ---- ---- ---- ---- 2.648 +.002 2.646 2150 ---- ---- ---- ---- 2.765 +.003 2.762 2175 ---- ---- ---- ---- 2.885 +.003 2.882 2200 ---- ---- ---- ---- 3.010 +.003 3.007 2225 ---- ---- ---- ---- 3.138 +.003 3.135 2250 ---- ---- ---- ---- 3.269 +.003 3.266 2275 ---- ---- ---- ---- 3.404 +.004 3.400 2300 ---- ---- ---- ---- 3.542 +.004 3.538 2325 ---- ---- ---- ---- 3.682 +.004 3.678 2350 ---- ---- ---- ---- 3.825 +.004 3.821 2375 ---- ---- ---- ---- 3.970 +.004 3.966 2400 ---- ---- ---- ---- 4.118 +.005 4.113 2425 ---- ---- ---- ---- 4.268 +.005 4.263 2450 ---- ---- ---- ---- 4.420 +.005 4.415 2475 ---- ---- ---- ---- 4.574 +.005 4.569 2500 ---- ---- ---- ---- 4.730 +.005 4.725 2525 ---- ---- ---- ---- 4.888 +.005 4.883 2550 ---- ---- ---- ---- 5.049 +.006 5.043 2575 ---- ---- ---- ---- 5.211 +.006 5.205 2600 ---- ---- ---- ---- 5.375 +.006 5.369 2625 ---- ---- ---- ---- 5.541 +.007 5.534 2650 ---- ---- ---- ---- 5.709 +.007 5.702 2675 ---- ---- ---- ---- 5.879 +.007 5.872 2700 ---- ---- ---- ---- 6.050 +.007 6.043 2725 ---- ---- ---- ---- 6.224 +.008 6.216 2750 ---- ---- ---- ---- 6.399 +.008 6.391 2775 ---- ---- ---- ---- 6.576 +.008 6.568 2800 ---- ---- ---- ---- 6.754 +.008 6.746 2825 ---- ---- ---- ---- 6.934 +.008 6.926 2850 ---- ---- ---- ---- 7.116 +.008 7.108 2875 ---- ---- ---- ---- 7.300 +.009 7.291 2900 ---- ---- ---- ---- 7.485 +.009 7.476 2925 ---- ---- ---- ---- 7.672 +.010 7.662 2950 ---- ---- ---- ---- 7.860 +.010 7.850 2975 ---- ---- ---- ---- 8.050 +.010 8.040 3000 ---- ---- ---- ---- 8.241 +.010 8.231 3025 ---- ---- ---- ---- 8.434 +.010 8.424 3050 ---- ---- ---- ---- 8.628 +.010 8.618 3075 ---- ---- ---- ---- 8.824 +.011 8.813 3100 ---- ---- ---- ---- 9.021 +.011 9.010 3125 ---- ---- ---- ---- 9.220 +.011 9.209 3150 ---- ---- ---- ---- 9.420 +.011 9.409 3175 ---- ---- ---- ---- 9.621 +.011 9.610 3200 ---- ---- ---- ---- 9.824 +.012 9.812 3225 ---- ---- ---- ---- 10.027 +.012 10.015 3250 ---- ---- ---- ---- 10.232 +.012 10.220 3275 ---- ---- ---- ---- 10.437 +.012 10.425 3300 ---- ---- ---- ---- 10.644 +.013 10.631 3325 ---- ---- ---- ---- 10.851 +.013 10.838 3350 ---- ---- ---- ---- 11.059 +.013 11.046 3375 ---- ---- ---- ---- 11.268 +.013 11.255 3400 ---- ---- ---- ---- 11.477 +.013 11.464 3425 ---- ---- ---- ---- 11.687 +.014 11.673 3450 ---- ---- ---- ---- 11.897 +.014 11.883 3475 ---- ---- ---- ---- 12.108 +.014 12.094 3500 ---- ---- ---- ---- 12.319 +.014 12.305 3525 ---- ---- ---- ---- 12.530 +.014 12.516 3550 ---- ---- ---- ---- 12.741 +.014 12.727 3575 ---- ---- ---- ---- 12.953 +.015 12.938 3600 ---- ---- ---- ---- 13.165 +.015 13.150 3625 ---- ---- ---- ---- 13.376 +.015 13.361 3650 ---- ---- ---- ---- 13.588 +.015 13.573 3675 ---- ---- ---- ---- 13.801 +.016 13.785 3700 ---- ---- ---- ---- 14.013 +.015 13.998 3725 ---- ---- ---- ---- 14.226 +.016 14.210 3750 ---- ---- ---- ---- 14.439 +.016 14.423 3775 ---- ---- ---- ---- 14.652 +.016 14.636 3800 ---- ---- ---- ---- 14.865 +.016 14.849 3825 ---- ---- ---- ---- 15.079 +.016 15.063 3850 ---- ---- ---- ---- 15.293 +.017 15.276 3875 ---- ---- ---- ---- 15.507 +.016 15.491 3900 ---- ---- ---- ---- 15.722 +.017 15.705 3925 ---- ---- ---- ---- 15.937 +.017 15.920 3950 ---- ---- ---- ---- 16.153 +.018 16.135 3975 ---- ---- ---- ---- 16.368 +.017 16.351 4000 ---- ---- ---- ---- 16.585 +.018 16.567 4025 ---- ---- ---- ---- 16.801 +.017 16.784 4050 ---- ---- ---- ---- 17.019 +.018 17.001 4075 ---- ---- ---- ---- 17.236 +.018 17.218 4100 ---- ---- ---- ---- 17.454 +.018 17.436 4125 ---- ---- ---- ---- 17.673 +.018 17.655 925 ---- ---- ---- ---- .343 UNCH .343 950 ---- ---- ---- ---- .365 UNCH .365 975 ---- ---- ---- ---- .388 UNCH .388 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .676 UNCH .676 1050 ---- ---- ---- ---- .707 UNCH .707 1075 ---- ---- ---- ---- .739 +.001 .738 1100 ---- ---- ---- ---- .771 +.001 .770 1125 ---- ---- ---- ---- .803 +.001 .802 1150 ---- ---- ---- ---- .835 UNCH .835 1175 ---- ---- ---- ---- .868 UNCH .868 1200 ---- ---- ---- ---- .902 +.001 .901 1225 ---- ---- ---- ---- .935 +.001 .934 1250 ---- ---- ---- ---- .969 +.001 .968 1275 ---- ---- ---- ---- 1.003 +.001 1.002 1300 ---- ---- ---- ---- 1.038 +.001 1.037 1325 ---- ---- ---- ---- 1.072 +.001 1.071 1350 ---- ---- ---- ---- 1.107 +.001 1.106 1375 ---- ---- ---- ---- 1.143 +.001 1.142 1400 ---- ---- ---- ---- 1.178 +.001 1.177 1425 ---- ---- ---- ---- 1.214 +.001 1.213 1450 ---- ---- ---- ---- 1.250 +.001 1.249 1475 ---- ---- ---- ---- 1.286 +.001 1.285 1500 ---- ---- ---- ---- 1.323 +.001 1.322 1525 ---- ---- ---- ---- 1.360 +.002 1.358 1550 ---- ---- ---- ---- 1.397 +.002 1.395 1575 ---- ---- ---- ---- 1.434 +.001 1.433 1600 ---- ---- ---- ---- 1.472 +.002 1.470 1625 ---- ---- ---- ---- 1.510 +.001 1.509 1650 ---- ---- ---- ---- 1.550 +.002 1.548 1675 ---- ---- ---- ---- 1.590 +.002 1.588 1700 ---- ---- ---- ---- 1.631 +.002 1.629 1725 ---- ---- ---- ---- 1.674 +.002 1.672 1750 ---- ---- ---- ---- 1.719 +.002 1.717 1775 ---- ---- ---- ---- 1.766 +.003 1.763 1800 ---- ---- ---- ---- 1.815 +.003 1.812 1825 ---- ---- ---- ---- 1.866 +.002 1.864 1850 ---- ---- ---- ---- 1.921 +.002 1.919 1875 ---- ---- ---- ---- 1.979 +.002 1.977 1900 ---- ---- ---- ---- 2.041 +.003 2.038 1925 ---- ---- ---- ---- 2.106 +.003 2.103 1950 ---- ---- ---- ---- 2.176 +.004 2.172 1975 ---- ---- ---- ---- 2.249 +.003 2.246 2000 ---- ---- ---- ---- 2.327 +.003 2.324 2025 ---- ---- ---- ---- 2.410 +.004 2.406 2050 ---- ---- ---- ---- 2.498 +.004 2.494 2075 ---- ---- ---- ---- 2.590 +.004 2.586 2100 ---- ---- ---- ---- 2.688 +.004 2.684 2125 ---- ---- ---- ---- 2.791 +.004 2.787 2150 ---- ---- ---- ---- 2.899 +.004 2.895 2175 ---- ---- ---- ---- 3.012 +.005 3.007 2200 ---- ---- ---- ---- 3.129 +.005 3.124 2225 ---- ---- ---- ---- 3.251 +.005 3.246 2250 ---- ---- ---- ---- 3.377 +.005 3.372 2275 ---- ---- ---- ---- 3.508 +.006 3.502 2300 ---- ---- ---- ---- 3.642 +.006 3.636 2325 ---- ---- ---- ---- 3.780 +.006 3.774 2350 ---- ---- ---- ---- 3.922 +.007 3.915 2375 ---- ---- ---- ---- 4.066 +.006 4.060 2400 ---- ---- ---- ---- 4.214 +.007 4.207 2425 ---- ---- ---- ---- 4.365 +.008 4.357 2450 ---- ---- ---- ---- 4.518 +.008 4.510 2475 ---- ---- ---- ---- 4.673 +.008 4.665 2500 ---- ---- ---- ---- 4.830 +.008 4.822 2525 ---- ---- ---- ---- 4.989 +.009 4.980 2550 ---- ---- ---- ---- 5.150 +.009 5.141 2575 ---- ---- ---- ---- 5.313 +.009 5.304 2600 ---- ---- ---- ---- 5.478 +.010 5.468 2625 ---- ---- ---- ---- 5.644 +.009 5.635 2650 ---- ---- ---- ---- 5.812 +.009 5.803 2675 ---- ---- ---- ---- 5.982 +.010 5.972 2700 ---- ---- ---- ---- 6.154 +.011 6.143 2725 ---- ---- ---- ---- 6.327 +.011 6.316 2750 ---- ---- ---- ---- 6.501 +.011 6.490 2775 ---- ---- ---- ---- 6.677 +.011 6.666 2800 ---- ---- ---- ---- 6.854 +.011 6.843 2825 ---- ---- ---- ---- 7.033 +.012 7.021 2850 ---- ---- ---- ---- 7.213 +.012 7.201 2875 ---- ---- ---- ---- 7.395 +.013 7.382 2900 ---- ---- ---- ---- 7.578 +.013 7.565 2925 ---- ---- ---- ---- 7.762 +.013 7.749 2950 ---- ---- ---- ---- 7.948 +.014 7.934 2975 ---- ---- ---- ---- 8.135 +.014 8.121 3000 ---- ---- ---- ---- 8.323 +.014 8.309 3025 ---- ---- ---- ---- 8.513 +.014 8.499 3050 ---- ---- ---- ---- 8.704 +.014 8.690 3075 ---- ---- ---- ---- 8.897 +.015 8.882 3100 ---- ---- ---- ---- 9.090 +.015 9.075 3125 ---- ---- ---- ---- 9.286 +.016 9.270 3150 ---- ---- ---- ---- 9.482 +.015 9.467 3175 ---- ---- ---- ---- 9.680 +.016 9.664 3200 ---- ---- ---- ---- 9.879 +.016 9.863 3225 ---- ---- ---- ---- 10.080 +.016 10.064 3250 ---- ---- ---- ---- 10.282 +.017 10.265 3275 ---- ---- ---- ---- 10.485 +.017 10.468 3300 ---- ---- ---- ---- 10.690 +.018 10.672 3325 ---- ---- ---- ---- 10.895 +.017 10.878 3350 ---- ---- ---- ---- 11.102 +.018 11.084 3375 ---- ---- ---- ---- 11.310 +.018 11.292 3400 ---- ---- ---- ---- 11.519 +.019 11.500 3425 ---- ---- ---- ---- 11.729 +.019 11.710 3450 ---- ---- ---- ---- 11.939 +.019 11.920 3475 ---- ---- ---- ---- 12.151 +.019 12.132 3500 ---- ---- ---- ---- 12.364 +.020 12.344 3525 ---- ---- ---- ---- 12.577 +.020 12.557 3550 ---- ---- ---- ---- 12.792 +.021 12.771 3575 ---- ---- ---- ---- 13.007 +.021 12.986 3600 ---- ---- ---- ---- 13.222 +.020 13.202 3625 ---- ---- ---- ---- 13.439 +.021 13.418 3650 ---- ---- ---- ---- 13.656 +.021 13.635 3675 ---- ---- ---- ---- 13.874 +.022 13.852 3700 ---- ---- ---- ---- 14.092 +.022 14.070 3725 ---- ---- ---- ---- 14.311 +.022 14.289 3750 ---- ---- ---- ---- 14.531 +.022 14.509 3775 ---- ---- ---- ---- 14.752 +.023 14.729 3800 ---- ---- ---- ---- 14.973 +.023 14.950 3825 ---- ---- ---- ---- 15.194 +.023 15.171 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .856 +.001 .855 1050 ---- ---- ---- ---- .891 +.001 .890 1075 ---- ---- ---- ---- .927 +.001 .926 1100 ---- ---- ---- ---- .963 +.001 .962 1125 ---- ---- ---- ---- .999 +.001 .998 1150 ---- ---- ---- ---- 1.035 +.001 1.034 1175 ---- ---- ---- ---- 1.072 +.001 1.071 1200 ---- ---- ---- ---- 1.109 +.002 1.107 1225 ---- ---- ---- ---- 1.146 +.002 1.144 1250 ---- ---- ---- ---- 1.183 +.002 1.181 1275 ---- ---- ---- ---- 1.220 +.001 1.219 1300 ---- ---- ---- ---- 1.258 +.002 1.256 1325 ---- ---- ---- ---- 1.295 +.002 1.293 1350 ---- ---- ---- ---- 1.333 +.002 1.331 1375 ---- ---- ---- ---- 1.371 +.002 1.369 1400 ---- ---- ---- ---- 1.409 +.002 1.407 1425 ---- ---- ---- ---- 1.447 +.002 1.445 1450 ---- ---- ---- ---- 1.486 +.003 1.483 1475 ---- ---- ---- ---- 1.524 +.002 1.522 1500 ---- ---- ---- ---- 1.563 +.003 1.560 1525 ---- ---- ---- ---- 1.601 +.002 1.599 1550 ---- ---- ---- ---- 1.640 +.003 1.637 1575 ---- ---- ---- ---- 1.679 +.003 1.676 1600 ---- ---- ---- ---- 1.718 +.003 1.715 1625 ---- ---- ---- ---- 1.758 +.003 1.755 1650 ---- ---- ---- ---- 1.798 +.003 1.795 1675 ---- ---- ---- ---- 1.840 +.003 1.837 1700 ---- ---- ---- ---- 1.883 +.003 1.880 1725 ---- ---- ---- ---- 1.928 +.003 1.925 1750 ---- ---- ---- ---- 1.975 +.004 1.971 1775 ---- ---- ---- ---- 2.025 +.004 2.021 1800 ---- ---- ---- ---- 2.077 +.004 2.073 1825 ---- ---- ---- ---- 2.132 +.003 2.129 1850 ---- ---- ---- ---- 2.192 +.004 2.188 1875 ---- ---- ---- ---- 2.255 +.004 2.251 1900 ---- ---- ---- ---- 2.323 +.005 2.318 1925 ---- ---- ---- ---- 2.394 +.004 2.390 1950 ---- ---- ---- ---- 2.470 +.005 2.465 1975 ---- ---- ---- ---- 2.550 +.005 2.545 2000 ---- ---- ---- ---- 2.634 +.005 2.629 2025 ---- ---- ---- ---- 2.722 +.005 2.717 2050 ---- ---- ---- ---- 2.815 +.006 2.809 2075 ---- ---- ---- ---- 2.911 +.006 2.905 2100 ---- ---- ---- ---- 3.011 +.006 3.005 2125 ---- ---- ---- ---- 3.115 +.007 3.108 2150 ---- ---- ---- ---- 3.223 +.007 3.216 2175 ---- ---- ---- ---- 3.334 +.007 3.327 2200 ---- ---- ---- ---- 3.450 +.007 3.443 2225 ---- ---- ---- ---- 3.569 +.008 3.561 2250 ---- ---- ---- ---- 3.691 +.007 3.684 2275 ---- ---- ---- ---- 3.818 +.008 3.810 2300 ---- ---- ---- ---- 3.947 +.008 3.939 2325 ---- ---- ---- ---- 4.080 +.008 4.072 2350 ---- ---- ---- ---- 4.217 +.009 4.208 2375 ---- ---- ---- ---- 4.356 +.009 4.347 2400 ---- ---- ---- ---- 4.499 +.010 4.489 2425 ---- ---- ---- ---- 4.644 +.010 4.634 2450 ---- ---- ---- ---- 4.792 +.010 4.782 2475 ---- ---- ---- ---- 4.943 +.011 4.932 2500 ---- ---- ---- ---- 5.096 +.011 5.085 2525 ---- ---- ---- ---- 5.251 +.011 5.240 2550 ---- ---- ---- ---- 5.409 +.011 5.398 2575 ---- ---- ---- ---- 5.569 +.012 5.557 2600 ---- ---- ---- ---- 5.731 +.012 5.719 2625 ---- ---- ---- ---- 5.895 +.012 5.883 2650 ---- ---- ---- ---- 6.061 +.013 6.048 2675 ---- ---- ---- ---- 6.228 +.013 6.215 2700 ---- ---- ---- ---- 6.397 +.013 6.384 2725 ---- ---- ---- ---- 6.568 +.014 6.554 2750 ---- ---- ---- ---- 6.740 +.014 6.726 2775 ---- ---- ---- ---- 6.914 +.015 6.899 2800 ---- ---- ---- ---- 7.089 +.015 7.074 2825 ---- ---- ---- ---- 7.265 +.015 7.250 2850 ---- ---- ---- ---- 7.443 +.016 7.427 2875 ---- ---- ---- ---- 7.622 +.016 7.606 2900 ---- ---- ---- ---- 7.803 +.016 7.787 2925 ---- ---- ---- ---- 7.985 +.017 7.968 2950 ---- ---- ---- ---- 8.169 +.017 8.152 2975 ---- ---- ---- ---- 8.354 +.017 8.337 3000 ---- ---- ---- ---- 8.540 +.017 8.523 3025 ---- ---- ---- ---- 8.729 +.018 8.711 3050 ---- ---- ---- ---- 8.918 +.018 8.900 3075 ---- ---- ---- ---- 9.110 +.019 9.091 3100 ---- ---- ---- ---- 9.303 +.019 9.284 3125 ---- ---- ---- ---- 9.497 +.019 9.478 3150 ---- ---- ---- ---- 9.693 +.019 9.674 3175 ---- ---- ---- ---- 9.891 +.020 9.871 3200 ---- ---- ---- ---- 10.091 +.020 10.071 3225 ---- ---- ---- ---- 10.292 +.020 10.272 3250 ---- ---- ---- ---- 10.495 +.021 10.474 3275 ---- ---- ---- ---- 10.699 +.021 10.678 3300 ---- ---- ---- ---- 10.905 +.022 10.883 3325 ---- ---- ---- ---- 11.112 +.022 11.090 3350 ---- ---- ---- ---- 11.320 +.022 11.298 3375 ---- ---- ---- ---- 11.529 +.023 11.506 3400 ---- ---- ---- ---- 11.739 +.023 11.716 3425 ---- ---- ---- ---- 11.950 +.023 11.927 3450 ---- ---- ---- ---- 12.162 +.024 12.138 3475 ---- ---- ---- ---- 12.374 +.024 12.350 3500 ---- ---- ---- ---- 12.587 +.024 12.563 3525 ---- ---- ---- ---- 12.802 +.025 12.777 3550 ---- ---- ---- ---- 13.016 +.024 12.992 3575 ---- ---- ---- ---- 13.232 +.025 13.207 3600 ---- ---- ---- ---- 13.448 +.025 13.423 3625 ---- ---- ---- ---- 13.665 +.026 13.639 3650 ---- ---- ---- ---- 13.883 +.026 13.857 3675 ---- ---- ---- ---- 14.101 +.026 14.075 3700 ---- ---- ---- ---- 14.320 +.027 14.293 3725 ---- ---- ---- ---- 14.540 +.027 14.513 3750 ---- ---- ---- ---- 14.760 +.027 14.733 3775 ---- ---- ---- ---- 14.981 +.028 14.953 3800 ---- ---- ---- ---- 15.202 +.028 15.174 3825 ---- ---- ---- ---- 15.424 +.028 15.396 3850 ---- ---- ---- ---- 15.647 +.029 15.618 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.045 +.002 1.043 1050 ---- ---- ---- ---- 1.084 +.002 1.082 1075 ---- ---- ---- ---- 1.124 +.002 1.122 1100 ---- ---- ---- ---- 1.163 +.002 1.161 1125 ---- ---- ---- ---- 1.203 +.002 1.201 1150 ---- ---- ---- ---- 1.243 +.003 1.240 1175 ---- ---- ---- ---- 1.283 +.003 1.280 1200 ---- ---- ---- ---- 1.323 +.003 1.320 1225 ---- ---- ---- ---- 1.363 +.003 1.360 1250 ---- ---- ---- ---- 1.403 +.003 1.400 1275 ---- ---- ---- ---- 1.443 +.003 1.440 1300 ---- ---- ---- ---- 1.483 +.003 1.480 1325 ---- ---- ---- ---- 1.523 +.003 1.520 1350 ---- ---- ---- ---- 1.563 +.003 1.560 1375 ---- ---- ---- ---- 1.603 +.003 1.600 1400 ---- ---- ---- ---- 1.644 +.004 1.640 1425 ---- ---- ---- ---- 1.684 +.004 1.680 1450 ---- ---- ---- ---- 1.724 +.004 1.720 1475 ---- ---- ---- ---- 1.764 +.004 1.760 1500 ---- ---- ---- ---- 1.804 +.004 1.800 1525 ---- ---- ---- ---- 1.844 +.004 1.840 1550 ---- ---- ---- ---- 1.884 +.004 1.880 1575 ---- ---- ---- ---- 1.924 +.004 1.920 1600 ---- ---- ---- ---- 1.964 +.004 1.960 1625 ---- ---- ---- ---- 2.005 +.005 2.000 1650 ---- ---- ---- ---- 2.046 +.005 2.041 1675 ---- ---- ---- ---- 2.089 +.005 2.084 1700 ---- ---- ---- ---- 2.133 +.005 2.128 1725 ---- ---- ---- ---- 2.178 +.005 2.173 1750 ---- ---- ---- ---- 2.226 +.005 2.221 1775 ---- ---- ---- ---- 2.277 +.006 2.271 1800 ---- ---- ---- ---- 2.330 +.006 2.324 1825 ---- ---- ---- ---- 2.387 +.006 2.381 1850 ---- ---- ---- ---- 2.447 +.006 2.441 1875 ---- ---- ---- ---- 2.512 +.006 2.506 1900 ---- ---- ---- ---- 2.582 +.007 2.575 1925 ---- ---- ---- ---- 2.655 +.006 2.649 1950 ---- ---- ---- ---- 2.733 +.007 2.726 1975 ---- ---- ---- ---- 2.815 +.007 2.808 2000 ---- ---- ---- ---- 2.902 +.007 2.895 2025 ---- ---- ---- ---- 2.993 +.007 2.986 2050 ---- ---- ---- ---- 3.088 +.007 3.081 2075 ---- ---- ---- ---- 3.188 +.008 3.180 2100 ---- ---- ---- ---- 3.292 +.009 3.283 2125 ---- ---- ---- ---- 3.399 +.008 3.391 2150 ---- ---- ---- ---- 3.511 +.009 3.502 2175 ---- ---- ---- ---- 3.627 +.010 3.617 2200 ---- ---- ---- ---- 3.746 +.009 3.737 2225 ---- ---- ---- ---- 3.869 +.010 3.859 2250 ---- ---- ---- ---- 3.996 +.010 3.986 2275 ---- ---- ---- ---- 4.126 +.011 4.115 2300 ---- ---- ---- ---- 4.259 +.011 4.248 2325 ---- ---- ---- ---- 4.395 +.011 4.384 2350 ---- ---- ---- ---- 4.534 +.011 4.523 2375 ---- ---- ---- ---- 4.676 +.012 4.664 2400 ---- ---- ---- ---- 4.820 +.012 4.808 2425 ---- ---- ---- ---- 4.967 +.013 4.954 2450 ---- ---- ---- ---- 5.115 +.013 5.102 2475 ---- ---- ---- ---- 5.266 +.014 5.252 2500 ---- ---- ---- ---- 5.418 +.014 5.404 2525 ---- ---- ---- ---- 5.572 +.014 5.558 2550 ---- ---- ---- ---- 5.728 +.014 5.714 2575 ---- ---- ---- ---- 5.887 +.015 5.872 2600 ---- ---- ---- ---- 6.047 +.015 6.032 2625 ---- ---- ---- ---- 6.210 +.016 6.194 2650 ---- ---- ---- ---- 6.374 +.016 6.358 2675 ---- ---- ---- ---- 6.541 +.016 6.525 2700 ---- ---- ---- ---- 6.711 +.018 6.693 2725 ---- ---- ---- ---- 6.882 +.017 6.865 2750 ---- ---- ---- ---- 7.056 +.018 7.038 2775 ---- ---- ---- ---- 7.233 +.019 7.214 2800 ---- ---- ---- ---- 7.411 +.018 7.393 2825 ---- ---- ---- ---- 7.592 +.019 7.573 2850 ---- ---- ---- ---- 7.775 +.019 7.756 2875 ---- ---- ---- ---- 7.960 +.020 7.940 2900 ---- ---- ---- ---- 8.147 +.020 8.127 2925 ---- ---- ---- ---- 8.336 +.021 8.315 2950 ---- ---- ---- ---- 8.526 +.021 8.505 2975 ---- ---- ---- ---- 8.718 +.022 8.696 3000 ---- ---- ---- ---- 8.911 +.022 8.889 3025 ---- ---- ---- ---- 9.105 +.022 9.083 3050 ---- ---- ---- ---- 9.301 +.023 9.278 3075 ---- ---- ---- ---- 9.497 +.023 9.474 3100 ---- ---- ---- ---- 9.694 +.023 9.671 3125 ---- ---- ---- ---- 9.892 +.024 9.868 3150 ---- ---- ---- ---- 10.091 +.024 10.067 3175 ---- ---- ---- ---- 10.291 +.025 10.266 3200 ---- ---- ---- ---- 10.491 +.025 10.466 3225 ---- ---- ---- ---- 10.693 +.026 10.667 3250 ---- ---- ---- ---- 10.895 +.026 10.869 3275 ---- ---- ---- ---- 11.098 +.027 11.071 3300 ---- ---- ---- ---- 11.302 +.027 11.275 3325 ---- ---- ---- ---- 11.506 +.027 11.479 3350 ---- ---- ---- ---- 11.712 +.028 11.684 3375 ---- ---- ---- ---- 11.918 +.028 11.890 3400 ---- ---- ---- ---- 12.125 +.029 12.096 3425 ---- ---- ---- ---- 12.333 +.029 12.304 3450 ---- ---- ---- ---- 12.541 +.029 12.512 3475 ---- ---- ---- ---- 12.751 +.030 12.721 3500 ---- ---- ---- ---- 12.961 +.030 12.931 3525 ---- ---- ---- ---- 13.172 +.031 13.141 3550 ---- ---- ---- ---- 13.383 +.030 13.353 3575 ---- ---- ---- ---- 13.596 +.031 13.565 3600 ---- ---- ---- ---- 13.809 +.032 13.777 3625 ---- ---- ---- ---- 14.022 +.031 13.991 3650 ---- ---- ---- ---- 14.237 +.032 14.205 3675 ---- ---- ---- ---- 14.452 +.033 14.419 3700 ---- ---- ---- ---- 14.668 +.033 14.635 3725 ---- ---- ---- ---- 14.884 +.033 14.851 3750 ---- ---- ---- ---- 15.101 +.034 15.067 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.154 +.005 2.149 1700 ---- ---- ---- ---- 2.222 +.006 2.216 1725 ---- ---- ---- ---- 2.290 +.006 2.284 1750 ---- ---- ---- ---- 2.359 +.006 2.353 1775 ---- ---- ---- ---- 2.430 +.007 2.423 1800 ---- ---- ---- ---- 2.501 +.007 2.494 1825 ---- ---- ---- ---- 2.573 +.007 2.566 1850 ---- ---- ---- ---- 2.646 +.008 2.638 1875 ---- ---- ---- ---- 2.720 +.008 2.712 1900 ---- ---- ---- ---- 2.794 +.007 2.787 1925 ---- ---- ---- ---- 2.870 +.008 2.862 1950 ---- ---- ---- ---- 2.948 +.008 2.940 1975 ---- ---- ---- ---- 3.028 +.008 3.020 2000 ---- ---- ---- ---- 3.111 +.008 3.103 2025 ---- ---- ---- ---- 3.197 +.009 3.188 2050 ---- ---- ---- ---- 3.287 +.009 3.278 2075 ---- ---- ---- ---- 3.382 +.010 3.372 2100 ---- ---- ---- ---- 3.481 +.010 3.471 2125 ---- ---- ---- ---- 3.585 +.011 3.574 2150 ---- ---- ---- ---- 3.693 +.010 3.683 2175 ---- ---- ---- ---- 3.807 +.011 3.796 2200 ---- ---- ---- ---- 3.924 +.011 3.913 2225 ---- ---- ---- ---- 4.046 +.011 4.035 2250 ---- ---- ---- ---- 4.173 +.012 4.161 2275 ---- ---- ---- ---- 4.303 +.013 4.290 2300 ---- ---- ---- ---- 4.436 +.012 4.424 2325 ---- ---- ---- ---- 4.574 +.013 4.561 2350 ---- ---- ---- ---- 4.714 +.013 4.701 2375 ---- ---- ---- ---- 4.858 +.014 4.844 2400 ---- ---- ---- ---- 5.005 +.015 4.990 2425 ---- ---- ---- ---- 5.154 +.015 5.139 2450 ---- ---- ---- ---- 5.305 +.015 5.290 2475 ---- ---- ---- ---- 5.458 +.015 5.443 2500 ---- ---- ---- ---- 5.613 +.016 5.597 2525 ---- ---- ---- ---- 5.770 +.016 5.754 2550 ---- ---- ---- ---- 5.929 +.017 5.912 2575 ---- ---- ---- ---- 6.089 +.017 6.072 2600 ---- ---- ---- ---- 6.252 +.018 6.234 2625 ---- ---- ---- ---- 6.416 +.018 6.398 2650 ---- ---- ---- ---- 6.582 +.019 6.563 2675 ---- ---- ---- ---- 6.750 +.019 6.731 2700 ---- ---- ---- ---- 6.920 +.019 6.901 2725 ---- ---- ---- ---- 7.093 +.020 7.073 2750 ---- ---- ---- ---- 7.267 +.020 7.247 2775 ---- ---- ---- ---- 7.443 +.021 7.422 2800 ---- ---- ---- ---- 7.622 +.021 7.601 2825 ---- ---- ---- ---- 7.802 +.021 7.781 2850 ---- ---- ---- ---- 7.985 +.022 7.963 2875 ---- ---- ---- ---- 8.169 +.023 8.146 2900 ---- ---- ---- ---- 8.355 +.023 8.332 2925 ---- ---- ---- ---- 8.543 +.024 8.519 2950 ---- ---- ---- ---- 8.732 +.024 8.708 2975 ---- ---- ---- ---- 8.923 +.025 8.898 3000 ---- ---- ---- ---- 9.115 +.025 9.090 3025 ---- ---- ---- ---- 9.308 +.025 9.283 3050 ---- ---- ---- ---- 9.503 +.026 9.477 3075 ---- ---- ---- ---- 9.699 +.026 9.673 3100 ---- ---- ---- ---- 9.896 +.027 9.869 3125 ---- ---- ---- ---- 10.094 +.027 10.067 3150 ---- ---- ---- ---- 10.293 +.027 10.266 3175 ---- ---- ---- ---- 10.493 +.028 10.465 3200 ---- ---- ---- ---- 10.694 +.028 10.666 3225 ---- ---- ---- ---- 10.896 +.029 10.867 3250 ---- ---- ---- ---- 11.098 +.029 11.069 3275 ---- ---- ---- ---- 11.302 +.029 11.273 3300 ---- ---- ---- ---- 11.507 +.030 11.477 3325 ---- ---- ---- ---- 11.712 +.030 11.682 3350 ---- ---- ---- ---- 11.918 +.031 11.887 3375 ---- ---- ---- ---- 12.125 +.031 12.094 3400 ---- ---- ---- ---- 12.333 +.032 12.301 3425 ---- ---- ---- ---- 12.542 +.032 12.510 3450 ---- ---- ---- ---- 12.751 +.032 12.719 3475 ---- ---- ---- ---- 12.962 +.033 12.929 3500 ---- ---- ---- ---- 13.173 +.034 13.139 3525 ---- ---- ---- ---- 13.384 +.034 13.350 3550 ---- ---- ---- ---- 13.597 +.035 13.562 3575 ---- ---- ---- ---- 13.810 +.035 13.775 3600 ---- ---- ---- ---- 14.024 +.035 13.989 3625 ---- ---- ---- ---- 14.238 +.035 14.203 3650 ---- ---- ---- ---- 14.453 +.036 14.417 3675 ---- ---- ---- ---- 14.669 +.036 14.633 3700 ---- ---- ---- ---- 14.886 +.037 14.849 3725 ---- ---- ---- ---- 15.103 +.037 15.066 3750 ---- ---- ---- ---- 15.320 +.037 15.283 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4107 2152 34625 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.116 +.007 5.109 1875 ---- ---- ---- ---- 4.866 +.007 4.859 1900 ---- ---- ---- ---- 4.616 +.007 4.609 1925 ---- ---- ---- ---- 4.366 +.007 4.359 1950 ---- ---- ---- ---- 4.116 +.006 4.110 1975 ---- ---- ---- ---- 3.866 +.006 3.860 2000 ---- ---- ---- ---- 3.616 +.006 3.610 2025 ---- ---- ---- ---- 3.366 +.006 3.360 2050 ---- ---- ---- ---- 3.116 +.006 3.110 2075 ---- ---- ---- ---- 2.866 +.006 2.860 2100 ---- ---- ---- ---- 2.616 +.005 2.611 2125 ---- ---- ---- ---- 2.366 +.005 2.361 2150 ---- ---- ---- ---- 2.116 +.004 2.112 1 2175 ---- ---- ---- ---- 1.866 +.003 1.863 6 2200 ---- ---- ---- ---- 1.615 -.001 1.616 2 2225 ---- ---- ---- ---- 1.367 -.003 1.370 1 2250 ---- ---- ---- ---- 1.120 -.011 1.131 2 2255 ---- ---- ---- ---- 1.071 -.013 1.084 2260 ---- ---- ---- ---- 1.023 -.015 1.038 2265 ---- ---- ---- ---- .975 -.017 .992 2270 ---- ---- ---- ---- .927 -.020 .947 2275 ---- .951B .774A .942B .880 -.023 .903 4 2280 ---- ---- ---- ---- .833 -.026 .859 12 12 2285 ---- ---- ---- ---- .787 -.029 .816 2290 ---- ---- .691A .691A .741 -.034 .775 2295 ---- ---- .648A .648A .696 -.038 .734 2300 .571 1.017B .551A .590B .652 -.042 1 .694 12 15 2305 ---- ---- .567A .567A .609 -.046 .655 2310 ---- .633B .528A .528A .567 -.050 .617 2315 ---- .639B .490A .490A .526 -.054 .580 2320 ---- .649B .455A .455A .486 -.058 .544 2325 ---- 1.085B .359A 1.085B .448 -.062 .510 10 69 2330 ---- .743B .326A .326A .411 -.066 .477 2 2335 ---- .779B .297A .297A .375 -.070 .445 4 2340 ---- .716B .266A .266A .341 -.073 .414 5 2345 .259 .752B .238A .238A .309 -.075 3 .384 2 2350 .558 1.101B .213A .213A .279 -.077 5 .356 2 6 2355 ---- .766B .190A .364B .250 -.079 .329 16 25 2360 .176 .753B .167 .179B .224 -.079 12 .303 56 25 2365 ---- .742B .147A .395B .199 -.079 .278 2 3 2370 .187 .751B .129A .129A .176 -.078 1 .254 5 11 2375 .747 1.002B .110A .114B .155 -.077 13 .232 6 165 2380 ---- .814B .098A .784B .136 -.075 .211 2 11 2385 .113 .769B .084A .146B .119 -.073 10 .192 3 111 2390 .092 .726B .073A .117B .104 -.070 10 .174 2 27 2395 ---- .713B .064A .673B .090 -.067 .157 4 3 2400 .454 .768B .056A .088B .079 -.063 13 .142 19 231 2405 .373 .683B .049A .135B .068 -.060 12 .128 2 2 2410 .052 .639B .042A .042A .059 -.056 1 .115 3 48 2415 ---- .595B .036A .514B .051 -.052 .103 3 1 2420 .305 .552B .031 .031 .044 -.048 18 .092 15 148 2425 .250 .557B .028A .028A .038 -.045 29 .083 21 64 2430 ---- .470B .024A .420B .033 -.041 11 .074 20 31 2435 .315 .431B .021A .399B .029 -.037 10 .066 18 2440 .255 .401B .015 .015 .025 -.034 105 .059 2 2445 .288 .408B .017A .017A .022 -.031 6 .053 12 27 2450 .141 .381B .015 .019B .019 -.028 281 .047 21 195 2455 .187 .349B .010 .010 .017 -.025 12 .042 10 14 2460 .123 .318B .012A .012A .015 -.022 9 .037 4 12 2465 .196 .289B .011A .055B .013 -.020 11 .033 6 2470 .151 .262B .009A .009A .011 -.018 4 .029 2 16 2475 .100 .237B .008A .008A .010 -.016 19 .026 26 34 2480 .133 .213B .007A .213B .009 -.014 4 .023 15 2485 ---- .192B .007A .192B .008 -.013 .021 10 2490 .075 .173B .006A .006A .007 -.011 1 .018 3 3 2495 ---- .156B .006A .156B .006 -.010 .016 1 31 2500 .069 .139B .005 .006 .005 -.009 264 .014 15 43 2505 .073 .124B .005A .005A .005 -.008 2 .013 2510 ---- .110B .005A .110B .004 -.007 .011 3 2515 ---- .097B .005A .097B .004 -.006 .010 6 2520 ---- .086B .005A .086B .004 -.005 .009 2525 ---- .075B .004A .075B .003 -.005 .008 1 2530 ---- .066B .004A .066B .003 -.004 .007 22 2535 .036 .057B .004 .004 .003 -.003 6 .006 1 2550 .015 .037B .003 .003 .002 -.002 5 .004 66 2575 .014 .016B .002 .002 .001 -.001 21 .002 27 2600 ---- .007B ---- .007B .001 UNCH .001 8 32 2625 .005 .005 .002A .002A .001 UNCH 12 .001 3 26 2650 ---- ---- ---- ---- .001 UNCH .001 16 2675 .003 .003 .002A .002A .001 UNCH 5 .001 10 46 2700 ---- ---- ---- ---- .001 UNCH .001 27 2725 ---- ---- ---- ---- .001 UNCH .001 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 916 332 1740 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 ---- ---- .001A .001A .001 -.001 .002 2 2100 ---- ---- .001A .001A .001 -.001 .002 11 2125 ---- ---- .001A .001A .001 -.002 .003 1 10 2150 ---- ---- .001A .001A .001 -.003 .004 1 20 2175 .001 .001 .001 .001 .001 -.004 53 .005 7 59 2200 ---- ---- .002A .002A .001 -.006 .007 6 39 2225 .002 .002 .002 .002 .002 -.010 3 .012 8 7 2250 ---- ---- .003A .003A .005 -.017 3 .022 5 14 2255 ---- ---- .003A .003A .006 -.019 .025 9 2260 .006 .006 .003A .007B .008 -.021 23 .029 25 20 2265 ---- ---- .003A .003A .010 -.023 .033 1 1 2270 .007 .013B .003A .013B .012 -.026 16 .038 25 2275 .004 .018 .003A .017A .015 -.029 81 .044 9 84 2280 ---- ---- .004A .004A .018 -.032 .050 6 7 2285 ---- ---- .004A .004A .022 -.036 3 .058 6 13 2290 ---- ---- .004A .004A .026 -.040 .066 16 2295 ---- ---- .004A .004A .031 -.044 .075 9 2300 .010 .044B .004A .042B .037 -.048 8 .085 47 338 2305 .004 .052B .004 .052B .044 -.052 2 .096 1 25 2310 .021 .062B .005A .019A .052 -.056 1 .108 12 30 2315 ---- ---- .006A .006A .061 -.060 .121 15 2320 .006 .086B .006 .086B .071 -.065 10 .136 10 20 2325 .032 .099B .007A .099B .083 -.068 6 .151 10 12 2330 .005 .116B .005 .116B .096 -.072 1 .168 20 33 2335 .010 .134B .008A .133B .110 -.076 6 .186 12 2340 .015 .154B .008A .154B .126 -.079 12 .205 4 13 2345 ---- ---- .009A .009A .144 -.081 .225 12 2350 .032 .201B .010A .201B .164 -.083 19 .247 31 47 2355 ---- ---- .012A .012A .185 -.085 .270 16 71 2360 ---- ---- .014A .014A .209 -.085 .294 1 41 2365 .010 .282B .010 .100A .234 -.085 2 .319 10 21 2370 .027 .315B .017A .315B .261 -.084 4 .345 51 117 2375 .075 .351B .019A .244A .290 -.083 162 .373 22 38 2380 .036 .374B .022A .373B .321 -.081 3 .402 16 2385 .152 .409B .025A .408B .354 -.079 40 .433 1 6 2390 .160 .447B .029A .339A .389 -.076 99 .465 3 29 2395 ---- ---- .033A .033A .425 -.073 .498 2400 .179 .547B .031 .547B .464 -.069 59 .533 32 24 2405 ---- ---- .044A .044A .503 -.066 .569 9 2410 .100 .612B .050A .611B .544 -.062 23 .606 23 21 2415 .097 .656B .058A .655B .586 -.058 20 .644 3 2420 .101 .701B .065A .684B .629 -.054 16 .683 10 16 2425 .330 .771B .075A .771B .673 -.051 16 .724 1 2430 .150 .793B .085A .711B .718 -.047 5 .765 6 13 2435 .136 .841B .097A .097A .764 -.043 1 .807 2440 .420 .888B .111A .111A .810 -.040 1 .850 2 2445 ---- .936B .129A .129A .857 -.036 .893 7 2450 .225 1.000B .146A 1.000B .904 -.034 9 .938 1 5 2455 ---- ---- .165A .165A .952 -.031 .983 2460 .288 .682B .187A .187A 1.000 -.028 13 1.028 3 9 2465 .299 .721B .209A .209A 1.048 -.026 2 1.074 2470 ---- ---- .233A .233A 1.096 -.024 1.120 2475 ---- ---- .257A .257A 1.145 -.022 1.167 3 2480 .385 .777B .284A .601 1.194 -.020 2 1.214 2485 ---- ---- .311A .311A 1.243 -.018 1.261 2490 ---- ---- .341A .341A 1.292 -.017 1.309 2495 ---- ---- .371A .371A 1.341 -.016 1.357 8 2500 .760 1.089B .404A .404A 1.390 -.015 10 1.405 4 2505 ---- ---- .438A .438A 1.440 -.014 1.454 2510 ---- ---- .530A .530A 1.489 -.013 1.502 2515 ---- ---- .567A .567A 1.539 -.012 1.551 2520 ---- ---- .604A .604A 1.589 -.011 1.600 2525 .761 1.092B .595A .595A 1.638 -.011 3 1.649 8 2530 ---- ---- .683A .683A 1.688 -.010 1.698 2535 ---- ---- .724A .724A 1.738 -.009 1.747 2550 .957 .957 .806A .806A 1.887 -.008 3 1.895 11 2575 ---- ---- 1.035A 1.035A 2.136 -.007 2.143 1 2600 ---- ---- ---- ---- 2.386 -.006 2.392 1 2625 ---- ---- ---- ---- 2.636 -.006 2.642 2650 ---- ---- ---- ---- 2.886 -.006 2.892 1 2675 ---- ---- ---- ---- 3.136 -.006 3.142 2700 ---- ---- ---- ---- 3.386 -.006 3.392 2725 ---- ---- ---- ---- 3.636 -.006 3.642 2750 ---- ---- ---- ---- 3.886 -.006 3.892 2775 ---- ---- ---- ---- 4.136 -.006 4.142 2800 ---- ---- ---- ---- 4.386 -.005 4.391 2825 ---- ---- ---- ---- 4.636 -.005 4.641 2850 ---- ---- ---- ---- 4.886 -.005 4.891 2875 ---- ---- ---- ---- 5.136 -.005 5.141 2900 ---- ---- ---- ---- 5.386 -.005 5.391 2925 ---- ---- ---- ---- 5.636 -.005 5.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 740 389 1389 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.115 +.006 5.109 1875 ---- ---- ---- ---- 4.865 +.006 4.859 1900 ---- ---- ---- ---- 4.615 +.006 4.609 1925 ---- ---- ---- ---- 4.365 +.006 4.359 1950 ---- ---- ---- ---- 4.115 +.006 4.109 1975 ---- ---- ---- ---- 3.865 +.006 3.859 2000 ---- ---- ---- ---- 3.615 +.005 3.610 2025 ---- ---- ---- ---- 3.366 +.006 3.360 2050 ---- ---- ---- ---- 3.116 +.004 3.112 2075 ---- ---- ---- ---- 2.868 +.004 2.864 2100 ---- ---- ---- ---- 2.620 +.003 2.617 2125 ---- ---- ---- ---- 2.372 +.001 2.371 2150 ---- ---- ---- ---- 2.127 -.001 2.128 2175 ---- ---- ---- ---- 1.883 -.004 1.887 1 2200 ---- 1.755B 1.536A 1.755B 1.644 -.007 1.651 2225 ---- 1.812B 1.306A 1.812B 1.410 -.012 1.422 2 2250 ---- 1.842B 1.086A 1.842B 1.186 -.018 1.204 1 2255 ---- 1.170B 1.105A 1.105A 1.142 -.020 1.162 2260 ---- 1.227B 1.065A 1.065A 1.100 -.021 1.121 2265 ---- 1.220B 1.024A 1.024A 1.058 -.022 1.080 2270 ---- 1.281B .984A .984A 1.016 -.024 1.040 2275 ---- 1.890B .879A 1.890B .975 -.025 1.000 2280 ---- 1.266B .907A .907A .935 -.027 .962 2285 ---- 1.233B .871A .871A .896 -.027 .923 2290 ---- 1.266B .835A .835A .857 -.029 .886 2295 ---- 1.240B .800A .800A .819 -.031 .850 2 2300 1.033 1.764B .695A .695A .783 -.031 1 .814 2305 ---- 1.288B .665A .665A .746 -.033 .779 2 2310 ---- 1.283B .633A .633A .711 -.034 .745 2315 ---- 1.277B .601A .601A .677 -.034 .711 2320 ---- 1.309B .571A .571A .644 -.035 .679 2325 ---- 1.527B .537A 1.527B .611 -.036 .647 15 2330 ---- 1.296B .508A .933B .580 -.036 .616 12 2335 .687 1.270B .481A .481A .550 -.036 3 .586 12 2340 ---- 1.283B .454A .840B .520 -.037 .557 2345 .646 1.277B .429A .429A .492 -.037 2 .529 2350 ---- 1.297B .404A 1.297B .465 -.037 .502 12 19 2355 ---- 1.208B .380A .696B .438 -.038 .476 1 1 2360 ---- 1.164B .358A .675B .413 -.037 5 .450 2365 ---- 1.121B .336A .701B .389 -.037 .426 3 6 2370 ---- 1.079B .316A .704B .366 -.037 .403 10 2375 ---- 1.089B .296A 1.089B .344 -.036 .380 1 38 2380 .759 .995B .277A .277A .323 -.036 1 .359 25 25 2385 .619 .953B .260A .260A .303 -.036 3 .339 20 2390 ---- .913B .243A .851B .284 -.035 .319 10 2395 ---- .874B .227A .813B .266 -.035 .301 2400 .708 .885B .212A .347B .248 -.035 6 .283 1 52 2405 ---- .796B .198A .744B .232 -.034 .266 2410 ---- .758B .183A .717B .217 -.033 .250 2415 ---- .721B .171A .705B .203 -.032 .235 10 2420 ---- .705B .159A .691B .189 -.032 .221 7 2425 ---- .710B .148A .708B .176 -.032 .208 300 2430 .560 .685B .138A .673B .165 -.030 1 .195 2 2435 .384 .654B .129A .129A .153 -.030 4 .183 1 2440 .334 .622B .120A .613B .143 -.029 12 .172 3 2445 ---- .592B .113A .584B .133 -.028 2 .161 2450 .338 .563B .105A .131B .124 -.027 324 .151 44 48 2455 ---- .535B .098A .530B .116 -.025 .141 2460 ---- .503B .092A .503B .108 -.024 .132 2465 ---- .482B .086A .478B .101 -.023 .124 2470 .228 .457B .080A .080A .094 -.022 7 .116 48 2475 .350 .433B .075A .433B .088 -.021 80 .109 6 2480 .200 .409B .070A .155B .082 -.020 20 .102 2485 ---- .387B .066A .382B .077 -.018 .095 2490 .200 .365B .062A .062A .072 -.017 10 .089 2495 ---- .344B .058A .340B .067 -.016 8 .083 2500 .272 .321B .055A .055A .063 -.015 7 .078 3 2505 ---- .302B .052A .302B .059 -.014 .073 2510 .243 .288B .048A .048A .055 -.013 11 .068 10 10 2515 ---- .270B .046A .270B .052 -.012 .064 2520 ---- .254B .043A .251B .048 -.012 2 .060 2525 ---- .238B .041A .238B .045 -.011 .056 6 3 2530 ---- .223B .038A .221B .043 -.009 .052 2535 ---- .209B .036A .209B .040 -.009 .049 10 2550 .145 .170B .031A .031A .033 -.007 40 .040 2 32 2575 ---- .122B .024A .122B .024 -.006 .030 2600 .065 .087B .019A .087B .018 -.005 100 .023 1 1 2625 ---- .061B .015A .061B .013 -.005 .018 22 22 2650 .033 .044B .012 .012 .010 -.004 10 .014 2675 .021 .031B .009 .009 .007 -.004 19 .011 13 13 2700 .015 .022B .009A .009A .005 -.004 8 .009 6 6 2725 ---- .017B ---- .017B .004 -.004 .008 2750 ---- .015B ---- .015B .003 -.004 .007 2775 ---- .008B ---- .008B .002 -.004 .006 2800 ---- ---- ---- ---- .002 -.003 .005 8 2825 ---- ---- ---- ---- .002 -.002 .004 14 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 686 147 775 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 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 15 2050 ---- ---- .004A .004A .003 -.002 .005 2075 ---- ---- .005A .005A .004 -.003 .007 4 2100 ---- ---- .005A .005A .006 -.004 .010 3 2125 .002 .005B .002 .005B .009 -.005 6 .014 17 17 2150 .006 .010 .006 .010 .013 -.007 2 .020 2175 .008 .017B .007A .007A .020 -.010 2 .030 8 10 2200 .005 .029B .005 .029B .030 -.014 32 .044 52 2225 ---- ---- .012A .012A .046 -.019 .065 14 2250 .020 .078B .015 .078B .072 -.024 4 .096 4 11 2255 ---- ---- .018A .018A .078 -.026 .104 2260 ---- ---- .019A .019A .086 -.027 .113 2265 ---- ---- .021A .021A .093 -.029 .122 2270 ---- ---- .022A .022A .102 -.030 .132 2275 .060 .124B .024A .124B .111 -.031 8 .142 4 2280 ---- ---- .025A .025A .121 -.032 .153 16 2285 ---- ---- .027A .027A .131 -.034 .165 3 2290 ---- ---- .029A .029A .143 -.035 .178 10 2295 ---- ---- .031A .031A .155 -.036 .191 2300 .100 .188B .034A .188B .168 -.037 33 .205 9 265 2305 .052 .203B .037A .037A .182 -.038 2 .220 12 2310 .200 .219B .039A .185A .197 -.039 10 .236 42 47 2315 ---- ---- .042A .042A .212 -.041 .253 4 2320 ---- ---- .046A .046A .229 -.041 .270 2325 .072 .275B .049A .049A .247 -.041 6 .288 1 21 2330 .255 .255 .053A .293B .265 -.042 100 .307 1 2335 .116 .317B .058A .317B .285 -.042 8 .327 2340 ---- ---- .063A .063A .305 -.043 .348 3 2345 .233 .365B .068A .365B .327 -.043 4 .370 4 2350 .089 .390B .073A .390B .350 -.043 34 .393 10 141 2355 ---- ---- .079A .079A .373 -.044 .417 2360 .200 .443B .086A .443B .398 -.043 14 .441 3 2365 .110 .473B .093A .473B .424 -.043 4 .467 2370 .200 .502B .100A .100A .451 -.043 18 .494 28 2375 .152 .531B .108A .531B .479 -.042 6 .521 2380 .152 .559B .116A .300A .507 -.043 20 .550 2385 ---- .591B .126A .126A .537 -.042 .579 3 113 2390 .296 .624B .135A .342A .568 -.042 24 .610 2395 .315 .659B .146A .659B .600 -.041 3 .641 10 2400 ---- .699B .158A .158A .633 -.041 .674 48 2405 ---- .725B .171A .171A .667 -.040 .707 1 2410 ---- .759B .184A .184A .702 -.039 .741 2415 ---- .796B .198A .198A .737 -.039 .776 2420 ---- .834B .213A .213A .774 -.038 .812 2425 ---- .889B .229A .229A .811 -.037 .848 2 2430 .388 .913B .247A .912B .849 -.036 204 .885 2435 .370 .953B .265A .360A .888 -.035 4 .923 2440 .741 .994B .284A .993B .927 -.035 3 .962 2445 .418 1.035B .304A .555A .968 -.033 2 1.001 2450 .424 1.095B .331A 1.095B 1.009 -.032 1 1.041 2455 ---- ---- .354A .354A 1.050 -.032 1.082 12 2460 ---- ---- .375A .375A 1.092 -.031 1.123 2465 .683 1.162B .401A .401A 1.135 -.029 4 1.164 2470 .717 1.207B .425A .720B 1.178 -.028 6 1.206 2475 ---- 1.317B .451A .451A 1.222 -.027 1.249 2480 ---- 1.297B .478A .478A 1.266 -.025 1.291 2485 ---- 1.343B .503A .503A 1.311 -.024 1.335 2490 ---- ---- .531A .531A 1.356 -.023 1.379 2495 ---- ---- .563A .563A 1.401 -.022 1.423 2500 ---- 1.545B .591A .591A 1.447 -.020 1.467 2505 ---- ---- .624A .624A 1.493 -.019 1.512 2510 ---- ---- .655A .655A 1.539 -.019 1.558 2515 .683 1.373B .683 .780B 1.585 -.018 3 1.603 2520 ---- ---- .721A .721A 1.632 -.017 1.649 2525 ---- 1.782B .755A .755A 1.679 -.016 1.695 4 2530 ---- ---- .791A .791A 1.726 -.016 1.742 2535 ---- ---- .826A .826A 1.774 -.014 1.788 2550 ---- 2.022B .943A .943A 1.917 -.013 1.930 1 2575 ---- ---- 1.147A 1.147A 2.158 -.011 2.169 2600 ---- ---- 1.355A 1.355A 2.401 -.011 2.412 2625 ---- ---- 1.579A 1.579A 2.646 -.011 2.657 2 2650 ---- ---- 1.815A 1.815A 2.893 -.010 2.903 2 2675 ---- ---- 2.049A 2.049A 3.140 -.010 3.150 2700 ---- ---- ---- ---- 3.389 -.009 3.398 2725 ---- ---- ---- ---- 3.637 -.010 3.647 2750 ---- ---- ---- ---- 3.886 -.009 3.895 2775 ---- ---- ---- ---- 4.136 -.008 4.144 2800 ---- ---- ---- ---- 4.385 -.008 4.393 2825 ---- ---- ---- ---- 4.635 -.008 4.643 2850 ---- ---- ---- ---- 4.885 -.007 4.892 2875 ---- ---- ---- ---- 5.135 -.007 5.142 2900 ---- ---- ---- ---- 5.385 -.007 5.392 2925 ---- ---- ---- ---- 5.635 -.006 5.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 567 94 883 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.115 +.006 5.109 1875 ---- ---- ---- ---- 4.865 +.006 4.859 1900 ---- ---- ---- ---- 4.615 +.006 4.609 1925 ---- ---- ---- ---- 4.365 +.005 4.360 1950 ---- ---- ---- ---- 4.116 +.005 4.111 1975 ---- ---- ---- ---- 3.867 +.005 3.862 2000 ---- ---- ---- ---- 3.618 +.004 3.614 2025 ---- ---- ---- ---- 3.371 +.004 3.367 2050 ---- ---- ---- ---- 3.124 +.002 3.122 2075 ---- ---- ---- ---- 2.879 +.002 2.877 2100 ---- ---- ---- ---- 2.635 UNCH 2.635 2125 ---- ---- 2.287A 2.287A 2.394 -.002 2.396 2150 ---- 2.372B 2.052A 2.372B 2.156 -.004 2.160 2175 ---- 2.369B 1.822A 2.368B 1.923 -.007 1.930 2200 ---- 2.468B 1.599A 2.464B 1.697 -.010 1.707 2225 ---- 2.503B 1.386A 2.496B 1.480 -.013 1.493 2250 ---- 2.270B 1.186A 2.270B 1.274 -.018 1.292 2255 ---- 1.668B 1.225A 1.225A 1.235 -.018 1.253 2260 ---- 1.691B 1.188A 1.188A 1.196 -.019 1.215 2265 ---- 1.749B 1.151A 1.560B 1.158 -.019 1.177 2270 ---- 1.740B 1.115A 1.515B 1.120 -.020 1.140 2275 ---- 2.040B 1.002A 2.040B 1.083 -.021 1.104 2280 ---- 1.782B 1.044A 1.427B 1.047 -.021 1.068 2285 ---- 1.763B 1.010A 1.384B 1.011 -.022 1.033 2290 ---- 1.727B .905A 1.342B .976 -.022 .998 2295 ---- 1.744B .873A 1.300B .942 -.022 .964 2300 ---- 1.816B .834A 1.816B .908 -.023 .931 2 2305 ---- 1.714B .810A .810A .875 -.024 .899 2310 ---- 1.670B .781A .899B .843 -.024 .867 2315 ---- 1.626B .751A .916B .811 -.025 .836 2320 ---- 1.583B .714A .914B .780 -.025 .805 2325 ---- 1.597B .687A 1.597B .750 -.026 .776 2330 ---- 1.497B .659A .930B .721 -.026 .747 2335 ---- 1.455B .632A .932B .693 -.026 .719 2340 ---- 1.413B .607A .924B .665 -.026 .691 2345 ---- 1.372B .582A .905B .638 -.026 .664 2350 ---- 1.389B .557A 1.389B .611 -.027 .638 7 3 2355 ---- 1.291B .533A .946B .586 -.027 .613 2360 ---- 1.251B .511A .942B .561 -.027 .588 2365 ---- 1.211B .489A .942B .537 -.027 .564 2370 ---- 1.171B .467A .965B .514 -.027 .541 2375 .864 1.189B .446A 1.189B .491 -.028 6 .519 6 6 2380 .425 1.095B .425 .425 .469 -.028 20 .497 20 2385 ---- 1.057B .407A .985B .448 -.028 .476 2390 ---- 1.020B .388A .983B .428 -.027 .455 2395 ---- .983B .370A .964B .408 -.028 .436 2400 .711 1.008B .350 .350 .389 -.028 77 .417 13 182 2405 ---- .945B .337A .919B .371 -.027 .398 2410 ---- .953B .321A .942B .354 -.027 .381 2415 ---- .921B .305A .855B .337 -.027 .364 2420 .574 .889B .291A .291A .321 -.026 1 .347 6 6 2425 ---- .857B .277A .844B .306 -.026 .332 2430 ---- .826B .262A .816B .291 -.026 .317 2435 ---- .796B .249A .786B .277 -.025 .302 2440 ---- .765B .236A .754B .263 -.025 .288 2445 ---- .736B .225A .725B .250 -.025 .275 2450 .208 .709B .208 .210 .238 -.024 38 .262 30 2455 ---- .681B .203A .670B .226 -.024 .250 2460 .536 .654B .193A .649B .214 -.024 3 .238 2465 ---- .628B .183A .623B .204 -.023 .227 2470 ---- .603B .174A .598B .193 -.023 .216 50 2475 .463 .579B .165A .537B .184 -.022 10 .206 2480 ---- .555B .157A .555B .174 -.022 .196 1 2485 ---- .533B .149A .533B .166 -.021 .187 2490 ---- .511B .142A .511B .157 -.021 .178 2495 ---- .490B .134A .490B .149 -.021 .170 2500 ---- .469B .127A .469B .142 -.020 .162 2525 .095 .377B .095 .095 .109 -.018 1 .127 2550 ---- .301B .077A .301B .085 -.015 .100 2575 ---- .234B .061A .234B .067 -.012 .079 2600 ---- .183B .049A .183B .053 -.010 .063 22 8 2625 ---- .142B .040A .142B .042 -.009 .051 2650 ---- .110B .033A .110B .034 -.007 .041 2675 ---- .086B .028A .086B .028 -.006 .034 2700 ---- .066B .024A .066B .023 -.005 .028 2725 ---- .052B .021A .052B .020 -.003 .023 2750 ---- .040B .018A .040B .017 -.002 .019 2775 ---- .031B ---- .031B .014 -.002 .016 2800 ---- .025B ---- .025B .013 -.001 .014 2825 ---- .021B ---- .021B .011 -.001 .012 2850 ---- .017B ---- .017B .010 UNCH .010 2875 ---- .014B ---- .014B .008 -.001 .009 2900 ---- .012B ---- .012B .008 UNCH .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 54 308 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .004 -.001 .005 1975 ---- ---- .006A .006A .005 -.002 .007 2000 ---- ---- .007A .007A .007 -.002 .009 2025 ---- ---- .008A .008A .009 -.003 .012 2050 ---- ---- .007A .007A .013 -.004 .017 2075 ---- ---- .008A .008A .017 -.005 .022 2100 ---- ---- .011A .011A .023 -.007 .030 2125 ---- ---- .014A .014A .032 -.008 .040 2150 ---- ---- .015A .015A .044 -.011 .055 2175 .068 .068 .019A .062A .060 -.014 1 .074 2200 ---- ---- .026A .026A .084 -.017 .101 25 2225 ---- ---- .035A .035A .117 -.020 .137 2250 .060 .178B .048A .048A .161 -.023 1 .184 11 2255 ---- ---- .051A .051A .172 -.024 .196 2260 ---- ---- .055A .055A .183 -.024 .207 2265 ---- ---- .058A .058A .194 -.026 .220 2270 ---- ---- .062A .062A .207 -.025 .232 2275 ---- ---- .065A .065A .219 -.027 .246 1 2280 ---- ---- .070A .070A .233 -.027 .260 2285 ---- ---- .075A .075A .247 -.028 .275 2290 ---- ---- .079A .079A .262 -.028 .290 2295 ---- ---- .084A .084A .278 -.028 .306 2300 .208 .325 .090A .319A .294 -.029 91 .323 104 2305 ---- ---- .095A .095A .311 -.030 .341 2310 ---- ---- .101A .101A .329 -.030 .359 2315 ---- ---- .108A .108A .347 -.031 .378 2320 ---- .398B .113A .113A .366 -.031 .397 6 2325 .425 .425 .120A .415A .386 -.031 30 .417 30 2330 ---- .443B .127A .127A .407 -.031 .438 2335 ---- .466B .135A .135A .428 -.032 .460 2340 ---- .490B .144A .144A .450 -.032 .482 2345 ---- .515B .152A .152A .473 -.032 .505 2350 ---- .541B .162A .162A .497 -.032 .529 3 2355 ---- .567B .171A .171A .521 -.033 .554 2360 ---- .593B .182A .182A .546 -.033 .579 15 2365 ---- .620B .192A .192A .572 -.033 .605 5 2370 ---- .650B .204A .204A .599 -.033 .632 73 80 2375 ---- .678B .216A .216A .626 -.033 .659 2380 ---- .708B .228A .228A .654 -.033 .687 2385 ---- .740B .241A .241A .683 -.033 .716 2390 ---- .772B .255A .255A .712 -.034 .746 2395 ---- .797B .269A .269A .743 -.033 .776 2400 ---- .836B .284A .284A .774 -.033 .807 2405 ---- .864B .299A .299A .806 -.033 .839 2410 ---- .898B .316A .316A .838 -.033 .871 2415 ---- .934B .333A .333A .871 -.033 .904 2420 ---- .971B .351A .351A .905 -.032 .937 2425 .566 1.011B .369A 1.011B .939 -.033 6 .972 2430 ---- 1.036B .389A .389A .975 -.031 1.006 2435 ---- 1.072B .409A .409A 1.010 -.032 1.042 2440 ---- 1.110B .430A .430A 1.047 -.031 1.078 2445 ---- 1.148B .451A .451A 1.084 -.030 1.114 2450 .703 1.201B .479A 1.201B 1.121 -.031 6 1.152 2455 ---- ---- .503A .503A 1.159 -.030 1.189 2460 ---- ---- .524A .524A 1.198 -.030 1.228 2465 ---- ---- .549A .549A 1.237 -.029 1.266 2470 ---- ---- .574A .574A 1.277 -.028 1.305 2475 .716 1.403B .599A 1.403B 1.317 -.028 4 1.345 2480 ---- 1.387B .628A .628A 1.358 -.027 1.385 2485 ---- 1.431B .655A .655A 1.399 -.027 1.426 2490 ---- 1.475B .684A .684A 1.440 -.027 1.467 2495 ---- 1.519B .710A .710A 1.482 -.027 1.509 2500 ---- 1.617B .740A .740A 1.525 -.025 1.550 2525 .891 1.838B .891 1.837B 1.742 -.023 3 1.765 2550 ---- 2.066B 1.067A 1.067A 1.967 -.021 1.988 2575 ---- 2.300B 1.254A 1.254A 2.198 -.019 2.217 2600 ---- 2.538B 1.454A 1.454A 2.434 -.016 2.450 2625 ---- 2.780B 1.663A 1.663A 2.674 -.014 2.688 2650 ---- 2.976B 1.879A 1.879A 2.915 -.013 2.928 2675 ---- ---- 2.103A 2.103A 3.159 -.011 3.170 2700 ---- ---- 2.336A 2.336A 3.404 -.010 3.414 2725 ---- ---- 2.575A 2.575A 3.651 -.008 3.659 2750 ---- ---- 2.808A 2.808A 3.897 -.009 3.906 2775 ---- ---- 3.052A 3.052A 4.145 -.008 4.153 2800 ---- ---- ---- ---- 4.393 -.007 4.400 2825 ---- ---- ---- ---- 4.641 -.007 4.648 2850 ---- ---- ---- ---- 4.890 -.006 4.896 2875 ---- ---- ---- ---- 5.139 -.006 5.145 2900 ---- ---- ---- ---- 5.388 -.006 5.394 TOTAL EST.VOL VOLUME OPEN INT TOTAL 142 73 280 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.068 +.006 5.062 1900 ---- ---- ---- ---- 4.818 +.006 4.812 1925 ---- ---- ---- ---- 4.569 +.006 4.563 1950 ---- ---- ---- ---- 4.320 +.005 4.315 1975 ---- ---- ---- ---- 4.072 +.004 4.068 2000 ---- ---- ---- ---- 3.825 +.004 3.821 2025 ---- ---- ---- ---- 3.578 +.003 3.575 2050 ---- ---- ---- ---- 3.333 +.002 3.331 2075 ---- ---- ---- ---- 3.090 +.001 3.089 2100 ---- ---- 2.740A 2.740A 2.849 -.001 2.850 2125 ---- 2.768B 2.505A 2.768B 2.611 -.002 2.613 2150 ---- 2.800B 2.273A 2.800B 2.377 -.004 2.381 2175 ---- 2.898B 2.047A 2.898B 2.148 -.006 2.154 2200 ---- 2.890B 1.829A 2.890B 1.926 -.008 1.934 2225 ---- 2.725B 1.620A 2.725B 1.712 -.010 1.722 2250 ---- 2.490B 1.422A 2.490B 1.509 -.012 1.521 2275 ---- 2.260B 1.236A 2.260B 1.317 -.015 1.332 2280 ---- ---- ---- ---- 1.280 -.015 1.295 2285 ---- ---- ---- ---- 1.244 -.016 1.260 2290 ---- ---- ---- ---- 1.208 -.016 1.224 2295 ---- ---- ---- ---- 1.173 -.017 1.190 2300 ---- 2.040B 1.065A 2.040B 1.139 -.017 1.156 2305 ---- ---- ---- ---- 1.105 -.017 1.122 2310 ---- ---- ---- ---- 1.071 -.018 1.089 2315 ---- ---- ---- ---- 1.039 -.018 1.057 2320 ---- ---- ---- ---- 1.006 -.019 1.025 2325 ---- 1.822B .908A 1.822B .975 -.019 .994 2330 ---- ---- ---- ---- .944 -.019 .963 2335 ---- ---- .851A .851A .913 -.020 .933 2340 ---- ---- .822A .822A .884 -.020 .904 2345 ---- ---- .795A .795A .855 -.020 .875 2350 ---- 1.620B .768A 1.620B .826 -.021 .847 2355 ---- .846B .742A .846B .798 -.022 .820 2360 ---- .841B .716A .841B .771 -.022 .793 2365 ---- .849B .691A .849B .745 -.022 .767 2370 ---- .854B .667A .854B .719 -.022 .741 2375 .863 1.422B .644A .946B .694 -.022 2 .716 2380 ---- .870B .621A .870B .669 -.023 .692 2385 ---- .857B .599A .857B .646 -.023 .669 2390 ---- .854B .578A .853B .622 -.024 .646 2395 ---- .846B .557A .846B .600 -.023 .623 2400 .595 1.242B .536A .536A .578 -.024 4 .602 2405 ---- .877B .516A .877B .557 -.023 .580 2410 .506 .887B .498A .498A .536 -.024 2 .560 2415 ---- 1.066B .479A .889B .516 -.024 .540 2420 ---- 1.034B .461A .973B .497 -.024 .521 2425 .503 1.072B .443A .501B .478 -.024 3 .502 2430 ---- .960B .426A .915B .460 -.024 .484 2435 ---- .930B .410A .919B .442 -.024 .466 2440 ---- .914B .394A .901B .425 -.024 .449 2445 ---- .888B .379A .888B .409 -.024 .433 2450 ---- .918B .364A .918B .393 -.024 .417 1 2 2455 ---- .888B .350A .888B .377 -.024 .401 2460 ---- .861B .336A .861B .363 -.023 .386 2465 ---- .834B .323A .834B .348 -.024 .372 2470 ---- .810B .308A .810B .334 -.024 .358 2475 ---- .780B .295A .780B .321 -.023 .344 2480 ---- .756B .283A .756B .308 -.023 .331 2485 ---- .729B .272A .729B .295 -.023 .318 2490 .569 .704B .261A .704B .283 -.023 6 .306 2495 ---- .680B .250A .680B .272 -.022 .294 2500 .245 .657B .240A .270B .261 -.022 5 .283 5 5 2505 ---- .640B .230A .638B .250 -.022 .272 2525 .375 .555B .194A .555B .211 -.020 7 .231 2550 .350 .467B .158A .158A .171 -.018 2 .189 1 1 2575 ---- .387B .128A .383B .138 -.017 .155 2600 .108 .319B .105A .105A .113 -.014 4 .127 2625 .088 .262B .086A .086A .092 -.013 4 .105 2650 ---- .214B .072A .214B .076 -.011 .087 2675 ---- .174B .060A .174B .064 -.008 .072 2700 ---- .141B .052A .140B .053 -.008 .061 2725 ---- .114B .045A .114B .045 -.006 .051 2750 ---- .093B .040A .093B .039 -.004 .043 2775 ---- .076B .035A .076B .033 -.004 .037 2800 .066 .066 .031A .031A .029 -.003 31 .032 13 13 2825 ---- .052B .027A .052B .025 -.003 .028 2850 ---- .044B ---- .044B .022 -.002 .024 2875 ---- .037B ---- .037B .019 -.002 .021 2900 ---- .032B ---- .032B .017 -.001 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 20 21 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- .010A .010A .009 -.002 .011 2000 ---- ---- .011A .011A .012 -.003 .015 2025 ---- ---- .010A .010A .016 -.003 .019 2050 ---- ---- .012A .012A .021 -.004 .025 2075 ---- ---- .015A .015A .028 -.005 .033 2100 ---- ---- .019A .019A .036 -.007 .043 2125 ---- ---- .020A .020A .048 -.008 .056 2150 ---- ---- .025A .025A .064 -.010 .074 2175 ---- ---- .031A .031A .084 -.012 .096 2200 ---- ---- .041A .041A .112 -.014 1 .126 2225 .149 .158B .053A .142A .147 -.017 2 .164 2250 ---- ---- .070A .070A .194 -.018 1 .212 20 2275 .255 .271B .092A .238A .251 -.021 2 .272 2280 .269 .286B .098A .250A .265 -.021 2 .286 2285 .224 .300B .103A .300B .278 -.022 15 .300 2290 .115 .316B .109A .316B .293 -.022 2 .315 2295 ---- ---- .114A .114A .307 -.023 .330 2300 .228 .346B .121A .346B .323 -.023 1 .346 2305 ---- .363B .127A .127A .339 -.023 .362 2310 ---- .382B .134A .134A .355 -.024 .379 2315 ---- .400B .140A .140A .372 -.024 .396 2320 ---- .420B .147A .147A .390 -.024 .414 2325 ---- .439B .157A .157A .408 -.025 .433 2330 ---- .460B .163A .163A .427 -.025 .452 2335 ---- .481B .171A .171A .447 -.025 .472 2340 ---- .503B .180A .180A .467 -.026 .493 2345 ---- .525B .190A .190A .488 -.026 .514 2350 ---- .548B .199A .199A .509 -.027 .536 2355 ---- .572B .209A .209A .531 -.027 .558 2360 ---- .596B .220A .220A .554 -.027 .581 2365 ---- .621B .231A .231A .577 -.028 .605 2370 ---- .647B .242A .242A .601 -.028 .629 2375 ---- .673B .254A .254A .626 -.028 .654 2380 ---- .700B .267A .267A .651 -.029 .680 2385 ---- .728B .280A .280A .677 -.029 .706 2390 ---- .757B .293A .293A .704 -.029 .733 2395 ---- .786B .307A .307A .732 -.029 .761 2400 ---- .816B .322A .322A .760 -.029 .789 2405 ---- .846B .337A .337A .788 -.030 .818 2410 ---- .877B .353A .353A .817 -.030 .847 2415 ---- .909B .369A .369A .847 -.030 .877 2420 ---- .934B .386A .386A .878 -.030 .908 2425 ---- .973B .404A .404A .909 -.030 .939 2430 ---- .999B .422A .422A .941 -.030 .971 2435 ---- 1.032B .440A .440A .973 -.030 1.003 2440 ---- 1.066B .460A .460A 1.006 -.030 1.036 2445 ---- 1.101B .480A .480A 1.039 -.030 1.069 2450 ---- 1.144B .500A .500A 1.073 -.030 1.103 2455 ---- 1.171B .522A .522A 1.108 -.029 1.137 2460 ---- 1.207B .543A .543A 1.143 -.029 1.172 2465 ---- ---- .572A .572A 1.178 -.030 1.208 2470 ---- ---- .594A .594A 1.214 -.029 1.243 2475 ---- 1.327B .618A .618A 1.251 -.029 1.280 2480 ---- ---- .642A .642A 1.288 -.028 1.316 2485 ---- ---- .666A .666A 1.325 -.029 1.354 2490 ---- ---- .693A .693A 1.363 -.028 1.391 2495 ---- ---- .719A .719A 1.401 -.028 1.429 2500 ---- 1.522B .744A .744A 1.440 -.028 1.468 2505 ---- ---- .772A .772A 1.479 -.028 1.507 2525 ---- 1.728B .887A .887A 1.640 -.026 1.666 2550 ---- 1.940B 1.044A 1.044A 1.849 -.024 1.873 2575 ---- 2.161B 1.212A 1.212A 2.066 -.022 2.088 2600 ---- 2.388B 1.396A 1.396A 2.290 -.020 2.310 2625 ---- 2.620B 1.589A 1.589A 2.519 -.018 2.537 2650 ---- 2.855B 1.788A 1.788A 2.753 -.016 2.769 2675 ---- 3.095B 1.995A 1.995A 2.990 -.014 3.004 2700 ---- 3.335B 2.215A 2.215A 3.229 -.013 3.242 2725 ---- 3.580B 2.435A 2.435A 3.471 -.011 3.482 2750 ---- ---- 2.665A 2.665A 3.714 -.010 3.724 2775 ---- ---- 2.895A 2.895A 3.958 -.010 3.968 2800 ---- ---- 3.135A 3.135A 4.204 -.008 4.212 2825 ---- ---- 3.370A 3.370A 4.450 -.008 4.458 2850 ---- ---- 3.610A 3.610A 4.697 -.007 4.704 2875 ---- ---- ---- ---- 4.944 -.007 4.951 2900 ---- ---- ---- ---- 5.192 -.006 5.198 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 20 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1875 ---- ---- ---- ---- 5.068 ---- ---- 1900 ---- ---- ---- ---- 4.819 ---- ---- 1925 ---- ---- ---- ---- 4.570 ---- ---- 1950 ---- ---- ---- ---- 4.323 ---- ---- 1975 ---- ---- ---- ---- 4.076 ---- ---- 2000 ---- ---- ---- ---- 3.830 ---- ---- 2025 ---- ---- ---- ---- 3.585 ---- ---- 2050 ---- ---- ---- ---- 3.342 ---- ---- 2075 ---- ---- ---- 2.992A 3.101 ---- ---- 2100 ---- ---- ---- 2.756A 2.863 ---- ---- 2125 ---- ---- ---- 2.523A 2.628 ---- ---- 2150 ---- ---- ---- 2.295A 2.398 ---- ---- 2175 ---- ---- ---- 2.074A 2.173 ---- ---- 2200 ---- ---- ---- 1.860A 1.955 ---- ---- 2225 ---- ---- ---- 1.655A 1.746 ---- ---- 2250 ---- ---- ---- 1.463A 1.548 ---- ---- 2275 ---- ---- ---- 1.283A 1.361 ---- ---- 2280 ---- ---- ---- ---- 1.325 ---- ---- 2285 ---- ---- ---- ---- 1.289 ---- ---- 2290 ---- ---- ---- ---- 1.255 ---- ---- 2295 ---- ---- ---- ---- 1.220 ---- ---- 2300 ---- ---- ---- 1.116A 1.187 ---- ---- 2305 ---- ---- ---- ---- 1.153 ---- ---- 2310 ---- ---- ---- ---- 1.121 ---- ---- 2315 ---- ---- ---- ---- 1.089 ---- ---- 2320 ---- ---- ---- ---- 1.057 ---- ---- 2325 ---- ---- ---- .963A 1.026 ---- ---- 2330 ---- ---- ---- ---- .996 ---- ---- 2335 ---- ---- ---- .906A .966 ---- ---- 2340 ---- ---- ---- .879A .937 ---- ---- 2345 ---- ---- ---- .852A .909 ---- ---- 2350 ---- ---- ---- .825A .881 ---- ---- 2355 ---- ---- ---- .800A .854 ---- ---- 2360 ---- ---- ---- .774A .827 ---- ---- 2365 ---- ---- ---- .750A .801 ---- ---- 2370 ---- ---- ---- .726A .776 ---- ---- 2375 ---- ---- ---- .703A .751 ---- ---- 2380 ---- ---- ---- .680A .727 ---- ---- 2385 ---- ---- ---- .658A .703 ---- ---- 2390 ---- ---- ---- .636A .680 ---- ---- 2395 ---- ---- ---- .615A .658 ---- ---- 2400 ---- ---- ---- .595A .636 ---- ---- 2405 ---- ---- ---- .575A .615 ---- ---- 2410 ---- ---- ---- .556A .595 ---- ---- 2415 ---- ---- ---- .537A .575 ---- ---- 2420 ---- ---- ---- .519A .555 ---- ---- 2425 ---- ---- ---- .501A .537 ---- ---- 2430 ---- ---- ---- .484A .518 ---- ---- 2435 ---- ---- ---- .467A .501 ---- ---- 2440 ---- ---- ---- .451A .483 ---- ---- 2445 ---- ---- ---- .435A .467 ---- ---- 2450 ---- ---- ---- .420A .450 ---- ---- 2455 ---- ---- ---- .405A .435 ---- ---- 2460 ---- ---- ---- .390A .419 ---- ---- 2465 ---- ---- ---- .377A .405 ---- ---- 2470 ---- ---- ---- .363A .390 ---- ---- 2475 ---- ---- ---- .350A .376 ---- ---- 2480 ---- ---- ---- .336A .363 ---- ---- 2500 ---- ---- ---- .289A .313 ---- ---- 2525 ---- ---- ---- .239A .260 ---- ---- 2550 ---- ---- ---- .199A .215 ---- ---- 2575 ---- ---- ---- .165A .179 ---- ---- 2600 ---- ---- ---- .139A .148 ---- ---- 2625 ---- ---- ---- .116A .124 ---- ---- 2650 ---- ---- ---- .098A .104 ---- ---- 2675 ---- ---- ---- .084A .088 ---- ---- 2700 ---- ---- ---- .072A .075 ---- ---- 2725 ---- ---- ---- .062A .064 ---- ---- 2750 ---- ---- ---- .054A .056 ---- ---- 2775 ---- ---- ---- .048A .048 ---- ---- 2800 ---- ---- ---- .043A .042 ---- ---- 2825 ---- ---- ---- .038A .037 ---- ---- 2850 ---- ---- ---- .034A .033 ---- ---- 2875 ---- ---- ---- .031A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1875 ---- ---- ---- .009A .005 ---- ---- 1900 ---- ---- ---- .010A .007 ---- ---- 1925 ---- ---- ---- .011A .009 ---- ---- 1950 ---- ---- ---- .012A .011 ---- ---- 1975 ---- ---- ---- .013A .015 ---- ---- 2000 ---- ---- ---- .015A .019 ---- ---- 2025 ---- ---- ---- .017A .024 ---- ---- 2050 ---- ---- ---- .019A .031 ---- ---- 2075 ---- ---- ---- .019A .040 ---- ---- 2100 ---- ---- ---- .023A .052 ---- ---- 2125 ---- ---- ---- .028A .066 ---- ---- 2150 ---- ---- ---- .035A .085 ---- ---- 2175 ---- ---- ---- .044A .110 ---- ---- 2200 ---- ---- ---- .056A .142 ---- ---- 2225 ---- ---- ---- .072A .183 ---- ---- 2250 ---- ---- ---- .092A .233 ---- ---- 2275 ---- ---- ---- .117A .296 ---- ---- 2280 ---- ---- ---- .123A .310 ---- ---- 2285 ---- ---- ---- .129A .324 ---- ---- 2290 ---- ---- ---- .135A .339 ---- ---- 2295 ---- ---- ---- .143A .355 ---- ---- 2300 ---- ---- ---- .149A .371 ---- ---- 2305 ---- ---- ---- .156A .388 ---- ---- 2310 ---- ---- ---- .164A .405 ---- ---- 2315 ---- ---- ---- .172A .423 ---- ---- 2320 ---- ---- ---- .180A .441 ---- ---- 2325 ---- ---- ---- .189A .460 ---- ---- 2330 ---- ---- ---- .198A .480 ---- ---- 2335 ---- ---- ---- .207A .500 ---- ---- 2340 ---- ---- ---- .217A .520 ---- ---- 2345 ---- ---- ---- .227A .542 ---- ---- 2350 ---- ---- ---- .238A .564 ---- ---- 2355 ---- ---- ---- .249A .586 ---- ---- 2360 ---- ---- ---- .261A .610 ---- ---- 2365 ---- ---- ---- .273A .634 ---- ---- 2370 ---- ---- ---- .285A .658 ---- ---- 2375 ---- ---- ---- .298A .683 ---- ---- 2380 ---- ---- ---- .311A .709 ---- ---- 2385 ---- ---- ---- .325A .735 ---- ---- 2390 ---- ---- ---- .340A .762 ---- ---- 2395 ---- ---- ---- .355A .790 ---- ---- 2400 ---- ---- ---- .370A .818 ---- ---- 2405 ---- ---- ---- .386A .847 ---- ---- 2410 ---- ---- ---- .403A .876 ---- ---- 2415 ---- ---- ---- .420A .906 ---- ---- 2420 ---- ---- ---- .437A .936 ---- ---- 2425 ---- ---- ---- .455A .967 ---- ---- 2430 ---- ---- ---- .474A .999 ---- ---- 2435 ---- ---- ---- .494A 1.031 ---- ---- 2440 ---- ---- ---- .513A 1.064 ---- ---- 2445 ---- ---- ---- .534A 1.097 ---- ---- 2450 ---- ---- ---- .555A 1.130 ---- ---- 2455 ---- ---- ---- .577A 1.165 ---- ---- 2460 ---- ---- ---- .599A 1.199 ---- ---- 2465 ---- ---- ---- .634A 1.234 ---- ---- 2470 ---- ---- ---- .657A 1.270 ---- ---- 2475 ---- ---- ---- .681A 1.306 ---- ---- 2480 ---- ---- ---- .706A 1.342 ---- ---- 2500 ---- ---- ---- .809A 1.492 ---- ---- 2525 ---- ---- ---- .952A 1.688 ---- ---- 2550 ---- ---- ---- 1.104A 1.893 ---- ---- 2575 ---- ---- ---- 1.272A 2.105 ---- ---- 2600 ---- ---- ---- 1.452A 2.325 ---- ---- 2625 ---- ---- ---- 1.640A 2.550 ---- ---- 2650 ---- ---- ---- 1.840A 2.780 ---- ---- 2675 ---- ---- ---- 2.045A 3.013 ---- ---- 2700 ---- ---- ---- 2.255A 3.249 ---- ---- 2725 ---- ---- ---- 2.477A 3.488 ---- ---- 2750 ---- ---- ---- 2.700A 3.729 ---- ---- 2775 ---- ---- ---- 2.925A 3.972 ---- ---- 2800 ---- ---- ---- 3.160A 4.215 ---- ---- 2825 ---- ---- ---- 3.395A 4.460 ---- ---- 2850 ---- ---- ---- 3.635A 4.705 ---- ---- 2875 ---- ---- ---- 3.872A 4.951 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.115 +.006 5.109 1875 ---- ---- ---- ---- 4.865 +.006 4.859 1900 ---- ---- ---- ---- 4.615 +.006 4.609 1925 ---- ---- ---- ---- 4.365 +.006 4.359 1950 ---- ---- ---- ---- 4.115 +.006 4.109 1975 ---- ---- ---- ---- 3.865 +.006 3.859 2000 ---- ---- ---- ---- 3.615 +.006 3.609 2025 ---- ---- ---- ---- 3.365 +.006 3.359 2050 ---- ---- ---- ---- 3.115 +.006 3.109 2075 ---- ---- ---- ---- 2.865 +.005 2.860 2100 ---- ---- ---- ---- 2.616 +.004 2.612 2125 ---- ---- ---- ---- 2.367 +.002 2.365 2150 ---- ---- ---- ---- 2.119 UNCH 2.119 2175 ---- ---- ---- ---- 1.873 -.002 1.875 2200 ---- ---- ---- ---- 1.629 -.007 1.636 2225 ---- 1.488B 1.281A 1.488B 1.389 -.012 1.401 2 2250 ---- 1.542B 1.052A 1.542B 1.155 -.021 1.176 2 2255 ---- ---- 1.075A 1.075A 1.110 -.022 1.132 2260 ---- ---- 1.031A 1.031A 1.065 -.024 1.089 2265 ---- ---- .989A .989A 1.021 -.026 1.047 2270 ---- ---- .947A .947A .977 -.028 1.005 2275 ---- 1.590B .835A 1.590B .934 -.030 .964 2280 ---- 1.017B .866A .866A .892 -.031 .923 2285 ---- 1.088B .826A .826A .850 -.033 .883 2290 ---- 1.074B .787A .787A .809 -.035 .844 2295 ---- 1.103B .750A .750A .769 -.037 .806 2300 ---- 1.636B .641A 1.635B .730 -.038 .768 2305 ---- 1.107B .676A .676A .692 -.040 .732 2310 ---- 1.079B .641A .641A .655 -.041 .696 2315 ---- 1.105B .542A .542A .619 -.043 .662 2320 ---- 1.092B .512A .512A .585 -.043 .628 2325 ---- 1.503B .475A 1.503B .551 -.044 .595 2330 .566 1.097B .452A .452A .518 -.046 1 .564 2335 ---- 1.107B .418A .418A .487 -.046 .533 2340 ---- 1.135B .391A .798B .457 -.047 .504 4 2345 .578 1.118B .364A .364A .428 -.047 4 .475 2350 ---- 1.269B .340A 1.269B .400 -.048 .448 2355 ---- 1.089B .316A .670B .373 -.048 .421 2360 ---- 1.118B .294A .580B .348 -.048 .396 2365 .482 1.100B .273A .273A .323 -.049 4 .372 2370 ---- 1.051B .252A .581B .300 -.049 .349 2375 .283 1.046B .222 .234B .279 -.048 2 .327 2380 .561 .965B .215A .884B .258 -.048 1 .306 1 1 2385 ---- .922B .199A .844B .238 -.048 .286 70 2390 ---- .877B .183A .805B .220 -.047 .267 2395 ---- .836B .168A .767B .203 -.046 .249 2400 ---- .838B .153A .838B .187 -.045 .232 10 10 2405 ---- .753B .141A .691B .172 -.044 .216 2410 ---- .713B .129A .658B .158 -.044 .202 2415 ---- .673B .118A .628B .146 -.042 .188 2420 ---- .636B .108A .620B .134 -.040 .174 2425 .090 .651B .090 .096B .123 -.039 4 .162 1 101 2430 ---- .618B .091A .617B .113 -.038 .151 2435 ---- .595B .084A .583B .104 -.036 1 .140 2440 .484 .562B .077A .077A .095 -.035 4 .130 3 2445 ---- .531B .071A .479B .087 -.034 .121 2450 .087 .500B .065A .065A .080 -.032 6 .112 2 2455 ---- .471B .060A .462B .074 -.030 .104 2460 ---- .443B .056A .436B .068 -.028 .096 2465 ---- .415B .051A .408B .062 -.027 .089 2470 ---- .389B .048A .384B .057 -.026 .083 2475 .142 .364B .044A .044A .052 -.025 6 .077 4 1 2480 ---- .341B .041A .335B .048 -.023 .071 2485 ---- .319B .038A .313B .045 -.021 .066 2490 ---- .298B .036A .292B .041 -.020 .061 2495 ---- .278B .033A .272B .038 -.019 .057 2500 .110 .259B .031A .068B .035 -.018 150 .053 4 2 2505 ---- .241B .029A .237B .032 -.017 .049 2510 ---- .223B .027A .219B .030 -.015 .045 2515 ---- .207B .025A .205B .028 -.014 .042 2520 ---- .192B .024A .189B .026 -.013 .039 2525 ---- .179B .022A .175B .024 -.012 .036 2530 ---- .165B .021A .165B .022 -.012 .034 2535 .020 .153B .020 .020 .020 -.012 4 .032 2550 .061 .121B .017A .017A .016 -.010 12 .026 20 9 2575 ---- .081B .013A .081B .011 -.008 .019 2600 ---- .053B .010A .053B .008 -.006 .014 2 2625 ---- .035B .009A .035B .006 -.005 .011 2650 ---- .023B ---- .023B .004 -.004 .008 2675 ---- .016B ---- .016B .003 -.004 .007 2700 ---- .011B ---- .011B .002 -.003 .005 2725 ---- .008B ---- .008B .002 -.003 .005 2750 ---- ---- ---- ---- .001 -.003 .004 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 199 40 209 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 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2100 ---- ---- ---- ---- .002 -.002 .004 2125 ---- ---- .004A .004A .003 -.004 .007 2150 ---- ---- .005A .005A .005 -.006 .011 2175 ---- ---- .005A .005A .009 -.008 .017 2200 ---- ---- .006A .006A .015 -.013 4 .028 84 2225 ---- ---- .008A .008A .024 -.019 .043 1 2250 ---- ---- .009A .009A .041 -.027 .068 2255 ---- ---- .010A .010A .046 -.028 .074 2260 ---- ---- .011A .011A .051 -.030 .081 2265 ---- ---- .012A .012A .056 -.032 .088 2270 .025 .071 .013A .061A .063 -.033 2 .096 2275 ---- ---- .013A .013A .069 -.036 .105 2280 ---- ---- .014A .014A .077 -.038 .115 2285 ---- ---- .015A .015A .085 -.040 .125 2290 ---- ---- .016A .016A .095 -.041 .136 2295 ---- ---- .017A .017A .105 -.042 .147 2300 ---- ---- .019A .019A .116 -.044 .160 2305 ---- ---- .020A .020A .128 -.045 .173 2310 ---- ---- .022A .022A .141 -.047 .188 2315 ---- ---- .023A .023A .155 -.048 .203 2 2320 ---- ---- .026A .026A .170 -.049 .219 2325 ---- ---- .028A .028A .186 -.051 .237 100 2330 ---- ---- .031A .031A .203 -.052 .255 21 2335 .054 .253B .034A .116A .222 -.052 148 .274 2340 ---- ---- .037A .037A .242 -.053 .295 2345 ---- ---- .041A .041A .263 -.053 .316 2350 ---- ---- .045A .045A .285 -.054 46 .339 42 2355 ---- ---- .049A .049A .308 -.055 .363 2360 .072 .380B .054A .054A .333 -.054 3 .387 3 5 2365 ---- ---- .059A .059A .358 -.055 .413 2370 ---- ---- .065A .065A .385 -.055 .440 3 2375 ---- .469B .071A .071A .413 -.055 .468 3 2380 ---- .499B .078A .078A .443 -.054 .497 2385 ---- .531B .086A .086A .473 -.054 .527 6 2390 ---- .567B .095A .095A .505 -.053 .558 2395 ---- .598B .104A .104A .538 -.052 .590 2400 ---- .641B .113A .113A .572 -.051 .623 2405 ---- .666B .124A .124A .607 -.050 .657 2410 ---- .704B .136A .136A .643 -.049 .692 2415 ---- .743B .148A .148A .680 -.048 .728 2420 ---- .783B .161A .161A .718 -.047 .765 2425 ---- .841B .176A .176A .757 -.046 .803 2430 ---- .865B .195A .195A .797 -.044 .841 4 2435 ---- .907B .212A .212A .838 -.042 1 .880 2440 ---- .950B .230A .230A .879 -.041 .920 2445 .292 .993B .249A .992B .922 -.039 4 .961 2450 ---- 1.057B .271A .271A .964 -.038 1.002 2455 ---- ---- .292A .292A 1.008 -.036 1.044 2460 ---- ---- .315A .315A 1.052 -.035 1.087 2465 ---- ---- .336A .336A 1.096 -.034 1.130 2470 ---- ---- .363A .363A 1.141 -.032 1.173 2475 ---- 1.285B .388A .388A 1.187 -.030 1.217 2480 ---- ---- .416A .416A 1.233 -.028 1.261 2485 ---- ---- .440A .440A 1.279 -.027 1.306 2490 ---- ---- .472A .472A 1.325 -.026 1.351 2495 ---- ---- .501A .501A 1.372 -.025 1.397 2500 ---- 1.521B .532A .532A 1.419 -.024 1.443 2505 ---- ---- .563A .563A 1.466 -.023 1.489 2510 ---- ---- .595A .595A 1.514 -.021 1.535 2515 ---- ---- .629A .629A 1.562 -.020 1.582 2520 ---- ---- .663A .663A 1.610 -.019 1.629 2525 ---- 1.746B .699A .699A 1.658 -.018 1.676 1 2530 ---- ---- .805A .805A 1.706 -.018 1.724 2535 ---- ---- .842A .842A 1.754 -.017 1.771 2550 ---- ---- .892A .892A 1.900 -.015 1.915 2575 ---- ---- 1.103A 1.103A 2.145 -.013 2.158 1 2600 ---- ---- 1.327A 1.327A 2.392 -.011 2.403 2625 ---- ---- 1.554A 1.554A 2.639 -.011 2.650 2650 ---- ---- 1.791A 1.791A 2.888 -.010 2.898 2675 ---- ---- ---- ---- 3.137 -.009 3.146 2700 ---- ---- ---- ---- 3.386 -.009 3.395 2725 ---- ---- ---- ---- 3.636 -.008 3.644 2750 ---- ---- ---- ---- 3.885 -.008 3.893 2775 ---- ---- ---- ---- 4.135 -.008 4.143 2800 ---- ---- ---- ---- 4.385 -.007 4.392 2825 ---- ---- ---- ---- 4.635 -.007 4.642 2850 ---- ---- ---- ---- 4.885 -.007 4.892 2875 ---- ---- ---- ---- 5.135 -.006 5.141 2900 ---- ---- ---- ---- 5.385 -.006 5.391 2925 ---- ---- ---- ---- 5.635 -.006 5.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 3 273 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.115 +.006 5.109 1875 ---- ---- ---- ---- 4.865 +.006 4.859 1900 ---- ---- ---- ---- 4.615 +.006 4.609 1925 ---- ---- ---- ---- 4.365 +.006 4.359 1950 ---- ---- ---- ---- 4.116 +.006 4.110 1975 ---- ---- ---- ---- 3.867 +.006 3.861 2000 ---- ---- ---- ---- 3.618 +.005 3.613 2025 ---- ---- ---- ---- 3.369 +.004 3.365 2050 ---- ---- ---- ---- 3.121 +.003 3.118 2075 ---- ---- ---- ---- 2.874 +.002 2.872 2100 ---- ---- ---- ---- 2.629 +.001 2.628 2125 ---- ---- ---- ---- 2.385 -.001 2.386 2150 ---- 2.205B 2.037A 2.205B 2.144 -.003 2.147 2175 ---- 2.241B 1.803A 2.241B 1.907 -.006 1.913 2200 ---- 2.256B 1.575A 2.256B 1.676 -.010 1.686 2225 ---- 2.344B 1.355A 2.343B 1.454 -.013 1.467 2250 ---- 2.265B 1.150A 2.265B 1.243 -.017 1.260 2255 ---- 1.528B 1.172A 1.172A 1.203 -.017 1.220 2260 ---- 1.532B 1.133A 1.133A 1.163 -.018 1.181 2265 ---- 1.545B 1.095A 1.095A 1.123 -.019 1.142 2270 ---- 1.524B 1.058A 1.058A 1.084 -.020 1.104 2275 ---- 2.028B .959A 2.028B 1.046 -.021 1.067 2280 ---- 1.591B .984A .984A 1.009 -.021 1.030 2285 ---- 1.585B .949A .949A .972 -.022 .994 2290 ---- 1.612B .915A .915A .936 -.023 .959 2295 ---- 1.621B .824A .824A .901 -.023 .924 2300 ---- 1.792B .788A 1.792B .866 -.024 .890 2305 ---- 1.578B .760A .760A .832 -.025 .857 2310 ---- 1.595B .729A .729A .799 -.025 .824 2315 ---- 1.586B .701A .815B .767 -.025 .792 2320 ---- 1.564B .672A .840B .735 -.026 .761 1 2325 ---- 1.569B .638A 1.568B .704 -.027 .731 2330 ---- 1.476B .610A .833B .674 -.028 .702 2335 .801 1.433B .583A .583A .645 -.028 3 .673 2340 ---- 1.390B .557A .855B .617 -.028 .645 2345 ---- 1.348B .532A .852B .590 -.028 .618 19 2350 ---- 1.357B .507A 1.357B .563 -.029 .592 2355 ---- 1.264B .484A .846B .537 -.029 .566 2360 ---- 1.225B .461A .845B .512 -.029 .541 2365 ---- 1.183B .439A .850B .488 -.029 .517 2370 ---- 1.143B .418A .859B .465 -.029 .494 2375 ---- 1.157B .398A 1.157B .443 -.029 .472 2380 ---- 1.065B .378A .872B .421 -.029 .450 2385 ---- 1.026B .359A .974B .401 -.028 .429 2390 ---- .987B .341A .939B .381 -.028 .409 2395 ---- .949B .324A .905B .362 -.028 .390 2400 .653 .969B .307A .307A .343 -.029 1 .372 11 12 2405 ---- .874B .291A .874B .326 -.028 .354 2410 ---- .869B .276A .841B .309 -.028 .337 2415 ---- .877B .261A .867B .293 -.027 .320 2420 ---- .844B .247A .834B .277 -.027 .304 2425 ---- .812B .232A .805B .263 -.026 .289 2430 ---- .780B .220A .770B .249 -.026 .275 2435 ---- .749B .208A .739B .236 -.025 .261 2440 ---- .719B .197A .706B .223 -.025 .248 2445 ---- .690B .186A .684B .211 -.024 .235 10 11 2450 ---- .661B .176A .655B .200 -.023 .223 1 2455 ---- .633B .166A .628B .189 -.023 .212 2460 ---- .607B .157A .599B .178 -.023 .201 2465 ---- .580B .149A .573B .169 -.021 .190 2470 ---- .555B .141A .548B .159 -.022 .181 1 2475 ---- .530B .133A .525B .151 -.020 .171 2480 ---- .507B .126A .500B .142 -.020 .162 2485 ---- .484B .119A .481B .135 -.019 .154 2490 ---- .463B .113A .456B .127 -.019 .146 2495 ---- .442B .107A .435B .120 -.018 .138 2500 ---- .422B .101A .415B .114 -.017 .131 2525 ---- .332B .077A .325B .086 -.014 .100 1 2550 ---- .259B .059A .257B .066 -.011 .077 2575 ---- .197B .047A .197B .051 -.009 .060 2600 ---- .150B .037A .150B .039 -.008 .047 2625 ---- .114B .031A .114B .031 -.006 .037 2650 ---- .087B .026A .087B .025 -.005 .030 2675 ---- .066B .021A .066B .020 -.005 .025 2700 ---- .050B .019A .050B .017 -.003 .020 2725 ---- .038B ---- .038B .014 -.003 .017 2750 ---- .030B ---- .030B .012 -.002 .014 2775 ---- .022B ---- .022B .010 -.002 .012 2800 ---- .017B ---- .017B .009 -.002 .011 2825 ---- .014B ---- .014B .008 -.001 .009 2850 ---- .011B ---- .011B .007 -.001 .008 2875 ---- .009B ---- .009B .006 -.001 .007 2900 ---- .007B ---- .007B .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 21 46 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 UNCH .002 1925 ---- ---- ---- ---- .003 UNCH .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- .006A .006A .006 -.001 .007 2025 ---- ---- .006A .006A .007 -.002 .009 2050 ---- ---- .007A .007A .009 -.003 .012 2075 ---- ---- .007A .007A .012 -.004 .016 2100 ---- ---- .008A .008A .016 -.006 .022 2125 ---- ---- .011A .011A .022 -.008 .030 2150 ---- ---- .013A .013A .031 -.010 .041 2175 ---- ---- .015A .015A .044 -.013 .057 2200 ---- ---- .020A .020A .063 -.016 .079 2225 ---- ---- .027A .027A .091 -.019 .110 2250 ---- ---- .036A .036A .130 -.023 .153 2255 ---- ---- .038A .038A .139 -.024 .163 2260 ---- ---- .040A .040A .149 -.025 .174 2265 ---- ---- .043A .043A .160 -.025 .185 2270 ---- ---- .046A .046A .171 -.026 .197 2275 ---- ---- .049A .049A .183 -.026 .209 1 2280 ---- ---- .052A .052A .195 -.027 .222 2285 .150 .230B .056A .230B .208 -.028 3 .236 2290 ---- ---- .060A .060A .222 -.029 .251 2295 ---- ---- .064A .064A .237 -.029 .266 2300 ---- ---- .068A .068A .252 -.030 .282 7 2305 ---- ---- .073A .073A .268 -.031 .299 2310 ---- ---- .078A .078A .285 -.031 .316 2315 ---- ---- .083A .083A .302 -.032 .334 2320 ---- ---- .089A .089A .321 -.032 .353 2325 ---- ---- .095A .095A .340 -.033 .373 2330 ---- .394B .101A .101A .360 -.033 .393 7 2335 ---- .417B .108A .108A .381 -.033 .414 2340 ---- .441B .115A .115A .402 -.034 .436 1 2345 ---- .466B .123A .123A .425 -.034 .459 31 2350 ---- .491B .131A .131A .448 -.035 84 .483 20 2355 ---- .517B .140A .140A .472 -.035 .507 2360 ---- .545B .149A .149A .497 -.035 .532 2365 ---- .572B .159A .159A .523 -.035 .558 2370 ---- .601B .169A .169A .550 -.035 .585 2375 ---- .631B .180A .180A .578 -.035 .613 2380 ---- .661B .191A .191A .606 -.035 .641 2385 ---- .694B .203A .203A .635 -.035 .670 2390 ---- .719B .216A .216A .665 -.035 .700 2395 ---- .751B .230A .230A .696 -.035 .731 2400 ---- .791B .244A .244A .728 -.034 .762 2405 ---- .819B .259A .259A .760 -.034 .794 2410 ---- .857B .275A .275A .793 -.034 .827 2415 ---- .892B .291A .291A .827 -.033 .860 2420 ---- .921B .308A .308A .862 -.032 .894 2425 ---- .969B .326A .326A .897 -.032 .929 2430 ---- .995B .345A .345A .933 -.032 .965 2435 ---- 1.033B .364A .364A .970 -.031 1.001 2440 ---- 1.071B .384A .384A 1.007 -.031 1.038 2445 ---- 1.110B .405A .405A 1.045 -.030 1.075 2450 ---- 1.165B .433A .433A 1.083 -.030 1.113 2455 ---- ---- .455A .455A 1.122 -.029 1.151 2460 ---- ---- .480A .480A 1.162 -.028 1.190 2465 ---- ---- .504A .504A 1.202 -.028 1.230 2470 ---- ---- .529A .529A 1.243 -.027 1.270 2475 ---- 1.373B .555A .555A 1.284 -.026 1.310 2480 ---- 1.356B .580A .580A 1.326 -.025 1.351 2485 ---- 1.401B .609A .609A 1.368 -.025 1.393 2490 ---- 1.445B .635A .635A 1.411 -.024 1.435 2495 ---- 1.489B .665A .665A 1.453 -.024 1.477 2500 ---- 1.589B .695A .695A 1.497 -.023 1.520 2525 ---- 1.816B .852A .852A 1.719 -.020 1.739 2550 ---- 2.049B 1.029A 1.029A 1.948 -.018 1.966 2575 ---- 2.286B 1.219A 1.219A 2.183 -.015 2.198 2600 ---- 2.527B 1.419A 1.419A 2.422 -.013 2.435 2625 ---- 2.718B 1.635A 1.635A 2.663 -.012 2.675 2650 ---- ---- 1.859A 1.859A 2.907 -.011 2.918 2675 ---- ---- 2.084A 2.084A 3.152 -.010 3.162 2700 ---- ---- 2.320A 2.320A 3.398 -.010 3.408 2725 ---- ---- 2.560A 2.560A 3.646 -.008 3.654 2750 ---- ---- 2.796A 2.796A 3.893 -.008 3.901 2775 ---- ---- ---- ---- 4.142 -.007 4.149 2800 ---- ---- ---- ---- 4.390 -.007 4.397 2825 ---- ---- ---- ---- 4.639 -.007 4.646 2850 ---- ---- ---- ---- 4.888 -.007 4.895 2875 ---- ---- ---- ---- 5.137 -.007 5.144 2900 ---- ---- ---- ---- 5.387 -.006 5.393 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 67 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.115 +.006 5.109 1875 ---- ---- ---- ---- 4.865 +.006 4.859 1900 ---- ---- ---- ---- 4.615 +.006 4.609 1925 ---- ---- ---- ---- 4.365 +.005 4.360 1950 ---- ---- ---- ---- 4.117 +.006 4.111 1975 ---- ---- ---- ---- 3.868 +.004 3.864 2000 ---- ---- ---- ---- 3.621 +.004 3.617 2025 ---- ---- ---- ---- 3.375 +.003 3.372 2050 ---- ---- ---- ---- 3.130 +.002 3.128 2075 ---- ---- ---- ---- 2.887 +.001 2.886 2100 ---- ---- 2.539A 2.539A 2.646 -.001 2.647 2125 ---- 2.616B 2.304A 2.616B 2.408 -.003 2.411 2150 ---- 2.608B 2.072A 2.608B 2.175 -.005 2.180 2175 ---- 2.708B 1.848A 2.708B 1.947 -.008 1.955 2200 ---- 2.702B 1.632A 2.698B 1.727 -.010 1.737 2225 ---- 2.528B 1.427A 2.528B 1.516 -.013 1.529 2250 ---- 2.292B 1.233A 2.292B 1.316 -.017 1.333 2260 ---- ---- ---- ---- 1.240 -.018 1.258 2265 ---- ---- ---- ---- 1.203 -.018 1.221 2270 ---- ---- ---- ---- 1.167 -.018 1.185 2275 ---- 2.068B 1.054A 2.068B 1.131 -.019 1.150 2280 ---- ---- ---- ---- 1.096 -.019 1.115 2285 ---- ---- ---- ---- 1.061 -.020 1.081 2290 ---- ---- ---- ---- 1.027 -.020 1.047 2295 ---- ---- ---- ---- .994 -.020 1.014 2300 ---- 1.844B .892A 1.844B .961 -.021 .982 2305 ---- ---- ---- ---- .929 -.021 .950 2310 ---- ---- ---- ---- .897 -.022 .919 2315 ---- ---- ---- ---- .867 -.022 .889 2320 ---- ---- .774A .774A .837 -.022 .859 2325 ---- 1.632B .745A 1.632B .807 -.023 .830 2330 ---- ---- .718A .718A .779 -.023 .802 2335 ---- .785B .692A .782B .751 -.023 .774 2340 ---- .780B .666A .780B .723 -.024 .747 2345 ---- .786B .642A .786B .697 -.024 .721 2350 ---- 1.428B .617A 1.428B .671 -.024 .695 2355 ---- .781B .594A .781B .646 -.024 .670 2360 ---- .811B .571A .811B .621 -.024 .645 2365 ---- .800B .549A .800B .597 -.025 .622 2370 ---- .800B .527A .800B .574 -.025 .599 2375 ---- 1.240B .507A 1.240B .551 -.025 .576 2380 ---- .791B .486A .790B .529 -.026 .555 2385 ---- .804B .467A .804B .508 -.026 .534 2390 ---- 1.053B .448A .822B .488 -.025 .513 2395 ---- 1.020B .430A .956B .468 -.025 .493 2400 ---- 1.065B .412A 1.065B .448 -.026 .474 2405 ---- .956B .395A .838B .430 -.025 .455 2410 ---- .925B .378A .889B .412 -.026 .438 2415 ---- .894B .362A .873B .394 -.026 .420 2420 ---- .855B .347A .855B .377 -.026 .403 2425 ---- .905B .332A .905B .361 -.026 .387 2430 ---- .833B .318A .833B .346 -.025 .371 2435 ---- .839B .304A .835B .331 -.025 .356 2440 ---- .815B .289A .815B .316 -.026 .342 2445 ---- .790B .276A .790B .302 -.025 .327 2450 ---- .760B .264A .760B .289 -.025 .314 2455 ---- .735B .252A .735B .276 -.025 .301 2460 ---- .710B .241A .710B .264 -.024 .288 2465 ---- .681B .230A .681B .252 -.024 .276 2470 ---- .660B .220A .660B .240 -.024 .264 2475 ---- .635B .210A .635B .230 -.023 .253 2480 ---- .610B .200A .610B .219 -.023 .242 2485 ---- .587B .191A .586B .209 -.023 .232 2490 ---- .565B .182A .565B .200 -.022 .222 2495 ---- .543B .174A .543B .191 -.021 .212 2500 ---- .522B .166A .522B .182 -.021 .203 2525 ---- .432B .132A .429B .144 -.019 .163 2550 ---- .352B .106A .350B .114 -.016 .130 2575 ---- .286B .086A .286B .091 -.014 .105 2600 ---- .230B .070A .230B .073 -.011 .084 2625 ---- .184B .058A .184B .059 -.010 .069 2650 ---- .146B .048A .146B .048 -.008 .056 2675 ---- .116B .040A .116B .040 -.006 .046 2700 ---- .092B .035A .092B .034 -.005 .039 2725 ---- .073B .030A .073B .029 -.004 .033 2750 ---- .059B .026A .059B .025 -.003 .028 2775 ---- .047B .023A .047B .021 -.003 .024 2800 ---- .038B .020A .038B .019 -.002 .021 2825 ---- .032B ---- .032B .017 -.001 .018 2850 ---- .027B ---- .027B .015 -.001 .016 2875 ---- .023B ---- .023B .013 -.001 .014 2900 ---- .020B ---- .020B .012 UNCH .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- .009A .009A .008 -.002 .010 2000 ---- ---- .010A .010A .011 -.002 .013 2025 ---- ---- .008A .008A .014 -.004 .018 2050 ---- ---- .010A .010A .020 -.004 .024 2075 ---- ---- .013A .013A .026 -.006 .032 2100 ---- ---- .016A .016A .035 -.008 .043 2125 ---- ---- .017A .017A .048 -.009 .057 2150 ---- ---- .022A .022A .064 -.011 .075 2175 ---- ---- .028A .028A .086 -.014 .100 2200 ---- ---- .038A .038A .115 -.017 .132 2225 ---- ---- .050A .050A .154 -.019 .173 2250 ---- ---- .068A .068A .204 -.022 .226 2260 ---- ---- .076A .076A .228 -.023 .251 2265 ---- ---- .081A .081A .240 -.024 .264 2270 ---- ---- .086A .086A .254 -.024 .278 2275 ---- ---- .091A .091A .268 -.025 .293 2280 ---- ---- .096A .096A .282 -.026 .308 2285 ---- ---- .102A .102A .298 -.025 .323 2290 ---- ---- .108A .108A .313 -.027 .340 2295 ---- .358B .114A .114A .330 -.027 .357 2300 ---- .376B .121A .121A .347 -.027 .374 2305 ---- .395B .128A .128A .365 -.027 .392 2310 ---- .415B .133A .133A .383 -.028 .411 2315 ---- .435B .141A .141A .403 -.028 .431 2320 ---- .456B .149A .149A .423 -.028 .451 2325 ---- .478B .157A .157A .443 -.029 .472 2330 ---- .502B .166A .166A .464 -.029 .493 2335 ---- .525B .175A .175A .486 -.029 .515 2340 ---- .549B .184A .184A .509 -.029 .538 2345 ---- .574B .194A .194A .532 -.030 .562 2350 ---- .600B .205A .205A .556 -.030 .586 2355 ---- .626B .216A .216A .581 -.030 .611 2360 ---- .653B .229A .229A .606 -.030 .636 3 2365 ---- .681B .239A .239A .632 -.031 .663 2370 ---- .710B .252A .252A .659 -.031 .690 2375 ---- .738B .265A .265A .686 -.031 .717 2380 ---- .768B .279A .279A .714 -.031 .745 2385 ---- .799B .293A .293A .743 -.031 .774 2390 ---- .830B .308A .308A .772 -.031 .803 2395 ---- .862B .323A .323A .802 -.032 .834 2400 ---- .894B .339A .339A .833 -.031 .864 2405 ---- .918B .356A .356A .864 -.032 .896 2410 ---- .952B .373A .373A .896 -.031 .927 2415 ---- .985B .391A .391A .928 -.032 .960 2420 ---- 1.019B .410A .410A .961 -.032 .993 2425 ---- 1.065B .429A .429A .995 -.032 1.027 2430 ---- 1.090B .449A .449A 1.029 -.032 1.061 2435 ---- 1.126B .470A .470A 1.064 -.031 1.095 2440 ---- 1.162B .492A .492A 1.099 -.032 1.131 2445 ---- 1.199B .514A .514A 1.135 -.032 1.167 2450 ---- 1.250B .543A .543A 1.172 -.031 1.203 2455 ---- ---- .565A .565A 1.209 -.031 1.240 2460 ---- ---- .590A .590A 1.247 -.030 1.277 2465 ---- ---- .614A .614A 1.285 -.030 1.315 2470 ---- ---- .639A .639A 1.323 -.030 1.353 2475 ---- 1.445B .665A .665A 1.362 -.030 1.392 2480 ---- ---- .690A .690A 1.402 -.029 1.431 2485 ---- ---- .719A .719A 1.442 -.028 1.470 2490 ---- ---- .745A .745A 1.482 -.028 1.510 2495 ---- ---- .775A .775A 1.523 -.027 1.550 2500 ---- 1.652B .804A .804A 1.564 -.027 1.591 2525 ---- 1.868B .960A .960A 1.776 -.024 1.800 2550 ---- 2.092B 1.130A 1.130A 1.995 -.022 2.017 2575 ---- 2.322B 1.310A 1.310A 2.222 -.019 2.241 2600 ---- 2.556B 1.505A 1.505A 2.454 -.017 2.471 2625 ---- 2.793B 1.704A 1.704A 2.689 -.015 2.704 2650 ---- 3.034B 1.920A 1.920A 2.928 -.014 2.942 2675 ---- 3.277B 2.136A 2.136A 3.170 -.012 3.182 2700 ---- ---- 2.360A 2.360A 3.413 -.011 3.424 2725 ---- ---- 2.596A 2.596A 3.658 -.010 3.668 2750 ---- ---- 2.828A 2.828A 3.904 -.008 3.912 2775 ---- ---- 3.064A 3.064A 4.150 -.008 4.158 2800 ---- ---- 3.304A 3.304A 4.397 -.008 4.405 2825 ---- ---- ---- ---- 4.645 -.007 4.652 2850 ---- ---- ---- ---- 4.893 -.007 4.900 2875 ---- ---- ---- ---- 5.142 -.006 5.148 2900 ---- ---- ---- ---- 5.390 -.007 5.397 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 4.87 -1.45 6.32 12050 ---- ---- ---- ---- 4.51 -1.31 5.82 12100 ---- ---- ---- ---- 4.17 -1.15 5.32 12150 ---- ---- ---- ---- 3.84 -.98 4.82 12200 ---- ---- ---- ---- 3.53 -.80 4.33 12250 ---- ---- ---- ---- 3.23 -.60 3.83 12300 ---- ---- ---- ---- 2.95 -.38 3.33 12350 ---- ---- ---- ---- 2.68 -.15 2.83 12400 ---- ---- ---- ---- 2.43 +.10 2.33 12450 ---- ---- ---- ---- 2.20 +.37 1.83 12500 ---- ---- ---- ---- 1.98 +.64 1.34 12550 ---- ---- ---- ---- 1.78 +.98 .80 12600 ---- ---- ---- ---- 1.60 +.90 .70 12650 ---- ---- ---- ---- 1.42 +.80 .62 12700 ---- ---- ---- ---- 1.27 +.73 .54 12750 ---- ---- ---- ---- 1.12 +.65 .47 12800 ---- ---- ---- ---- .99 +.58 .41 12850 ---- ---- ---- ---- .87 +.51 .36 12900 ---- ---- ---- ---- .77 +.46 .31 12950 ---- ---- ---- ---- .67 +.40 .27 13000 ---- ---- ---- ---- .58 +.35 .23 13050 ---- ---- ---- ---- .51 +.31 .20 6000 ---- ---- ---- ---- 63.75 -2.37 66.12 6050 ---- ---- ---- ---- 63.25 -2.37 65.62 6100 ---- ---- ---- ---- 62.76 -2.36 65.12 6150 ---- ---- ---- ---- 62.26 -2.36 64.62 6200 ---- ---- ---- ---- 61.76 -2.36 64.12 6250 ---- ---- ---- ---- 61.26 -2.37 63.63 6300 ---- ---- ---- ---- 60.76 -2.37 63.13 6350 ---- ---- ---- ---- 60.26 -2.37 62.63 6400 ---- ---- ---- ---- 59.77 -2.36 62.13 6450 ---- ---- ---- ---- 59.26 -2.37 61.63 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 5.83 -1.77 7.60 12300 ---- ---- ---- ---- 5.59 -1.73 7.32 12350 ---- ---- ---- ---- 5.36 -1.68 7.04 12400 ---- ---- ---- ---- 5.13 -1.65 6.78 12450 ---- ---- ---- ---- 4.91 -1.61 6.52 12500 ---- ---- ---- ---- 4.70 -1.56 6.26 12550 ---- ---- ---- ---- 4.49 -1.53 6.02 12600 ---- ---- ---- ---- 4.29 -1.49 5.78 12650 ---- ---- ---- ---- 4.10 -1.45 5.55 12700 ---- ---- ---- ---- 3.92 -1.40 5.32 12750 ---- ---- ---- ---- 3.74 -1.36 5.10 12800 ---- ---- ---- ---- 3.56 -1.33 4.89 12850 ---- ---- ---- ---- 3.40 -1.28 4.68 12900 ---- ---- ---- ---- 3.23 -1.25 4.48 12950 ---- ---- ---- ---- 3.08 -1.21 4.29 5950 ---- ---- ---- ---- 63.08 -2.92 66.00 6000 ---- ---- ---- ---- 62.58 -2.92 65.50 6050 ---- ---- ---- ---- 62.08 -2.93 65.01 6100 ---- ---- ---- ---- 61.59 -2.92 64.51 6150 ---- ---- ---- ---- 61.09 -2.92 64.01 6200 ---- ---- ---- ---- 60.60 -2.92 63.52 6250 ---- ---- ---- ---- 60.10 -2.92 63.02 6300 ---- ---- ---- ---- 59.60 -2.92 62.52 6350 ---- ---- ---- ---- 59.11 -2.92 62.03 6400 ---- ---- ---- ---- 58.60 -2.92 61.52 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 8.42 -1.25 9.67 12300 ---- ---- ---- ---- 8.19 -1.23 9.42 12350 ---- ---- ---- ---- 7.96 -1.21 9.17 12400 ---- ---- ---- ---- 7.73 -1.19 8.92 12450 ---- ---- ---- ---- 7.51 -1.17 8.68 12500 ---- ---- ---- ---- 7.29 -1.15 8.44 12550 ---- ---- ---- ---- 7.08 -1.13 8.21 12600 ---- ---- ---- ---- 6.87 -1.11 7.98 12650 ---- ---- ---- ---- 6.67 -1.09 7.76 12700 ---- ---- ---- ---- 6.47 -1.07 7.54 12750 ---- ---- ---- ---- 6.27 -1.06 7.33 12800 ---- ---- ---- ---- 6.09 -1.03 7.12 12850 ---- ---- ---- ---- 5.90 -1.01 6.91 12900 ---- ---- ---- ---- 5.72 -.99 6.71 5900 ---- ---- ---- ---- 63.62 -2.09 65.71 5950 ---- ---- ---- ---- 63.13 -2.08 65.21 6000 ---- ---- ---- ---- 62.63 -2.09 64.72 6050 ---- ---- ---- ---- 62.14 -2.08 64.22 6100 ---- ---- ---- ---- 61.64 -2.09 63.73 6150 ---- ---- ---- ---- 61.15 -2.09 63.24 6200 ---- ---- ---- ---- 60.65 -2.09 62.74 6250 ---- ---- ---- ---- 60.16 -2.09 62.25 6300 ---- ---- ---- ---- 59.66 -2.09 61.75 6350 ---- ---- ---- ---- 59.16 -2.09 61.25 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 9.91 -1.27 11.18 12250 ---- ---- ---- ---- 9.68 -1.26 10.94 12300 ---- ---- ---- ---- 9.46 -1.23 10.69 12350 ---- ---- ---- ---- 9.24 -1.22 10.46 12400 ---- ---- ---- ---- 9.02 -1.20 10.22 12450 ---- ---- ---- ---- 8.81 -1.18 9.99 12500 ---- ---- ---- ---- 8.60 -1.17 9.77 12550 ---- ---- ---- ---- 8.39 -1.15 9.54 12600 ---- ---- ---- ---- 8.19 -1.13 9.32 12650 ---- ---- ---- ---- 7.99 -1.12 9.11 12700 ---- ---- ---- ---- 7.80 -1.10 8.90 12750 ---- ---- ---- ---- 7.61 -1.08 8.69 12800 ---- ---- ---- ---- 7.42 -1.07 8.49 5900 ---- ---- ---- ---- 62.60 -2.15 64.75 5950 ---- ---- ---- ---- 62.11 -2.15 64.26 6000 ---- ---- ---- ---- 61.62 -2.15 63.77 6050 ---- ---- ---- ---- 61.12 -2.15 63.27 6100 ---- ---- ---- ---- 60.63 -2.15 62.78 6150 ---- ---- ---- ---- 60.14 -2.15 62.29 6200 ---- ---- ---- ---- 59.65 -2.15 61.80 6250 ---- ---- ---- ---- 59.16 -2.14 61.30 6300 ---- ---- ---- ---- 58.65 -2.15 60.80 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 11.34 -1.26 12.60 12150 ---- ---- ---- ---- 11.12 -1.24 12.36 12200 ---- ---- ---- ---- 10.89 -1.23 12.12 12250 ---- ---- ---- ---- 10.67 -1.21 11.88 12300 ---- ---- ---- ---- 10.46 -1.19 11.65 12350 ---- ---- ---- ---- 10.24 -1.18 11.42 12400 ---- ---- ---- ---- 10.03 -1.17 11.20 12450 ---- ---- ---- ---- 9.83 -1.15 10.98 12500 ---- ---- ---- ---- 9.63 -1.13 10.76 12550 ---- ---- ---- ---- 9.43 -1.12 10.55 12600 ---- ---- ---- ---- 9.23 -1.11 10.34 12650 ---- ---- ---- ---- 9.04 -1.09 10.13 12700 ---- ---- ---- ---- 8.85 -1.08 9.93 12750 ---- ---- ---- ---- 8.66 -1.06 9.72 5850 ---- ---- ---- ---- 62.13 -2.11 64.24 5900 ---- ---- ---- ---- 61.64 -2.11 63.75 5950 ---- ---- ---- ---- 61.14 -2.11 63.25 6000 ---- ---- ---- ---- 60.65 -2.11 62.76 6050 ---- ---- ---- ---- 60.16 -2.11 62.27 6100 ---- ---- ---- ---- 59.67 -2.11 61.78 6150 ---- ---- ---- ---- 59.18 -2.11 61.29 6200 ---- ---- ---- ---- 58.69 -2.11 60.80 6250 ---- ---- ---- ---- 58.20 -2.11 60.31 6300 ---- ---- ---- ---- 57.71 -2.11 59.82 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 12.25 -1.25 13.50 12150 ---- ---- ---- ---- 12.03 -1.23 13.26 12200 ---- ---- ---- ---- 11.81 -1.22 13.03 12250 ---- ---- ---- ---- 11.60 -1.20 12.80 12300 ---- ---- ---- ---- 11.39 -1.19 12.58 12350 ---- ---- ---- ---- 11.18 -1.18 12.36 12400 ---- ---- ---- ---- 10.98 -1.16 12.14 12450 ---- ---- ---- ---- 10.78 -1.15 11.93 12500 ---- ---- ---- ---- 10.58 -1.13 11.71 12550 ---- ---- ---- ---- 10.38 -1.13 11.51 12600 ---- ---- ---- ---- 10.19 -1.11 11.30 12650 ---- ---- ---- ---- 10.00 -1.10 11.10 12700 ---- ---- ---- ---- 9.82 -1.08 10.90 5850 ---- ---- ---- ---- 61.51 -2.12 63.63 5900 ---- ---- ---- ---- 61.02 -2.12 63.14 5950 ---- ---- ---- ---- 60.54 -2.11 62.65 6000 ---- ---- ---- ---- 60.05 -2.12 62.17 6050 ---- ---- ---- ---- 59.56 -2.12 61.68 6100 ---- ---- ---- ---- 59.08 -2.11 61.19 6150 ---- ---- ---- ---- 58.59 -2.12 60.71 6200 ---- ---- ---- ---- 58.11 -2.11 60.22 6250 ---- ---- ---- ---- 57.62 -2.12 59.74 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 13.15 -1.25 14.40 12050 ---- ---- ---- ---- 12.93 -1.24 14.17 12100 ---- ---- ---- ---- 12.72 -1.22 13.94 12150 ---- ---- ---- ---- 12.51 -1.21 13.72 12200 ---- ---- ---- ---- 12.30 -1.20 13.50 12250 ---- ---- ---- ---- 12.10 -1.18 13.28 12300 ---- ---- ---- ---- 11.90 -1.16 13.06 12350 ---- ---- ---- ---- 11.70 -1.15 12.85 12400 ---- ---- ---- ---- 11.50 -1.15 12.65 12450 ---- ---- ---- ---- 11.31 -1.13 12.44 12500 ---- ---- ---- ---- 11.12 -1.12 12.24 12550 ---- ---- ---- ---- 10.93 -1.11 12.04 12600 ---- ---- ---- ---- 10.75 -1.09 11.84 5800 ---- ---- ---- ---- 60.74 -2.11 62.85 5850 ---- ---- ---- ---- 60.26 -2.10 62.36 5900 ---- ---- ---- ---- 59.78 -2.10 61.88 5950 ---- ---- ---- ---- 59.29 -2.11 61.40 6000 ---- ---- ---- ---- 58.81 -2.10 60.91 6050 ---- ---- ---- ---- 58.33 -2.10 60.43 6100 ---- ---- ---- ---- 57.85 -2.10 59.95 6150 ---- ---- ---- ---- 57.37 -2.10 59.47 6200 ---- ---- ---- ---- 56.89 -2.10 58.99 6250 ---- ---- ---- ---- 56.41 -2.10 58.51 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 13.96 -1.26 15.22 11950 ---- ---- ---- ---- 13.75 -1.24 14.99 12000 ---- ---- ---- ---- 13.54 -1.23 14.77 12050 ---- ---- ---- ---- 13.33 -1.22 14.55 12100 ---- ---- ---- ---- 13.13 -1.20 14.33 12150 ---- ---- ---- ---- 12.93 -1.19 14.12 12200 ---- ---- ---- ---- 12.73 -1.18 13.91 12250 ---- ---- ---- ---- 12.53 -1.17 13.70 12300 ---- ---- ---- ---- 12.34 -1.15 13.49 12350 ---- ---- ---- ---- 12.15 -1.14 13.29 12400 ---- ---- ---- ---- 11.96 -1.13 13.09 12450 ---- ---- ---- ---- 11.77 -1.12 12.89 12500 ---- ---- ---- ---- 11.59 -1.11 12.70 5800 ---- ---- ---- ---- 59.53 -2.11 61.64 5850 ---- ---- ---- ---- 59.05 -2.11 61.16 5900 ---- ---- ---- ---- 58.57 -2.11 60.68 5950 ---- ---- ---- ---- 58.09 -2.11 60.20 6000 ---- ---- ---- ---- 57.62 -2.10 59.72 6050 ---- ---- ---- ---- 57.14 -2.11 59.25 6100 ---- ---- ---- ---- 56.66 -2.11 58.77 6150 ---- ---- ---- ---- 56.19 -2.10 58.29 6200 ---- ---- ---- ---- 55.71 -2.11 57.82 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 14.78 -1.28 16.06 11900 ---- ---- ---- ---- 14.56 -1.28 15.84 11950 ---- ---- ---- ---- 14.35 -1.26 15.61 12000 ---- ---- ---- ---- 14.14 -1.25 15.39 12050 ---- ---- ---- ---- 13.94 -1.23 15.17 12100 ---- ---- ---- ---- 13.74 -1.22 14.96 12150 ---- ---- ---- ---- 13.54 -1.21 14.75 12200 ---- ---- ---- ---- 13.34 -1.20 14.54 12250 ---- ---- ---- ---- 13.14 -1.19 14.33 12300 ---- ---- ---- ---- 12.95 -1.18 14.13 12350 ---- ---- ---- ---- 12.76 -1.17 13.93 12400 ---- ---- ---- ---- 12.58 -1.15 13.73 12450 ---- ---- ---- ---- 12.39 -1.14 13.53 5750 ---- ---- ---- ---- 59.78 -2.13 61.91 5800 ---- ---- ---- ---- 59.30 -2.14 61.44 5850 ---- ---- ---- ---- 58.83 -2.13 60.96 5900 ---- ---- ---- ---- 58.35 -2.14 60.49 5950 ---- ---- ---- ---- 57.88 -2.13 60.01 6000 ---- ---- ---- ---- 57.41 -2.13 59.54 6050 ---- ---- ---- ---- 56.94 -2.13 59.07 6100 ---- ---- ---- ---- 56.46 -2.13 58.59 6150 ---- ---- ---- ---- 55.99 -2.13 58.12 6200 ---- ---- ---- ---- 55.52 -2.13 57.65 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 15.24 -1.26 16.50 11850 ---- ---- ---- ---- 15.03 -1.25 16.28 11900 ---- ---- ---- ---- 14.83 -1.23 16.06 11950 ---- ---- ---- ---- 14.62 -1.23 15.85 12000 ---- ---- ---- ---- 14.42 -1.21 15.63 12050 ---- ---- ---- ---- 14.23 -1.19 15.42 12100 ---- ---- ---- ---- 14.03 -1.19 15.22 12150 ---- ---- ---- ---- 13.84 -1.17 15.01 12200 ---- ---- ---- ---- 13.65 -1.16 14.81 12250 ---- ---- ---- ---- 13.46 -1.15 14.61 12300 ---- ---- ---- ---- 13.27 -1.15 14.42 12350 ---- ---- ---- ---- 13.09 -1.13 14.22 12400 ---- ---- ---- ---- 12.91 -1.12 14.03 5750 ---- ---- ---- ---- 58.67 -2.09 60.76 5800 ---- ---- ---- ---- 58.20 -2.09 60.29 5850 ---- ---- ---- ---- 57.73 -2.09 59.82 5900 ---- ---- ---- ---- 57.27 -2.08 59.35 5950 ---- ---- ---- ---- 56.80 -2.08 58.88 6000 ---- ---- ---- ---- 56.33 -2.09 58.42 6050 ---- ---- ---- ---- 55.87 -2.08 57.95 6100 ---- ---- ---- ---- 55.40 -2.08 57.48 6150 ---- ---- ---- ---- 54.94 -2.08 57.02 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 15.65 -1.21 16.86 11800 ---- ---- ---- ---- 15.45 -1.20 16.65 11850 ---- ---- ---- ---- 15.25 -1.18 16.43 11900 ---- ---- ---- ---- 15.05 -1.17 16.22 11950 ---- ---- ---- ---- 14.86 -1.16 16.02 12000 ---- ---- ---- ---- 14.66 -1.15 15.81 12050 ---- ---- ---- ---- 14.47 -1.14 15.61 12100 ---- ---- ---- ---- 14.28 -1.13 15.41 12150 ---- ---- ---- ---- 14.09 -1.13 15.22 12200 ---- ---- ---- ---- 13.91 -1.11 15.02 12250 ---- ---- ---- ---- 13.73 -1.10 14.83 12300 ---- ---- ---- ---- 13.55 -1.09 14.64 5700 ---- ---- ---- ---- 58.11 -2.00 60.11 5750 ---- ---- ---- ---- 57.64 -2.01 59.65 5800 ---- ---- ---- ---- 57.18 -2.00 59.18 5850 ---- ---- ---- ---- 56.72 -2.00 58.72 5900 ---- ---- ---- ---- 56.25 -2.00 58.25 5950 ---- ---- ---- ---- 55.79 -2.00 57.79 6000 ---- ---- ---- ---- 55.33 -2.00 57.33 6050 ---- ---- ---- ---- 54.87 -2.00 56.87 6100 ---- ---- ---- ---- 54.42 -1.99 56.41 6150 ---- ---- ---- ---- 53.96 -1.99 55.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .93 +.92 .01 12050 ---- ---- ---- ---- 1.07 +1.06 .01 12100 ---- ---- ---- ---- 1.23 +1.22 .01 12150 ---- ---- ---- ---- 1.40 +1.39 .01 12200 ---- ---- ---- ---- 1.58 +1.57 .01 12250 ---- ---- ---- ---- 1.78 +1.77 .01 12300 ---- ---- ---- ---- 2.00 +1.99 .01 12350 ---- ---- ---- ---- 2.23 +2.22 .01 12400 ---- ---- ---- ---- 2.48 +2.47 .01 12450 ---- ---- ---- ---- 2.75 +2.74 .01 12500 ---- ---- ---- ---- 3.03 +3.02 .01 12550 ---- ---- ---- ---- 3.33 +3.32 .01 12600 ---- ---- ---- ---- 3.64 +3.27 .37 12650 ---- ---- ---- ---- 3.97 +3.18 .79 12700 ---- ---- ---- ---- 4.31 +3.10 1.21 12750 ---- ---- ---- ---- 4.66 +3.02 1.64 12800 ---- ---- ---- ---- 5.03 +2.96 2.07 12850 ---- ---- ---- ---- 5.41 +2.89 2.52 12900 ---- ---- ---- ---- 5.80 +2.83 2.97 12950 ---- ---- ---- ---- 6.20 +2.77 3.43 13000 ---- ---- ---- ---- 6.61 +2.72 3.89 13050 ---- ---- ---- ---- 7.04 +2.69 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 ---- ---- ---- ---- 5.32 +1.17 4.15 12300 ---- ---- ---- ---- 5.57 +1.20 4.37 12350 ---- ---- ---- ---- 5.84 +1.25 4.59 12400 ---- ---- ---- ---- 6.11 +1.29 4.82 12450 ---- ---- ---- ---- 6.38 +1.32 5.06 12500 ---- ---- ---- ---- 6.67 +1.37 5.30 12550 ---- ---- ---- ---- 6.96 +1.41 5.55 12600 ---- ---- ---- ---- 7.25 +1.44 5.81 12650 ---- ---- ---- ---- 7.56 +1.49 6.07 12700 ---- ---- ---- ---- 7.87 +1.53 6.34 12750 ---- ---- ---- ---- 8.18 +1.56 6.62 12800 ---- ---- ---- ---- 8.51 +1.61 6.90 12850 ---- ---- ---- ---- 8.84 +1.65 7.19 12900 ---- ---- ---- ---- 9.17 +1.68 7.49 12950 ---- ---- ---- ---- 9.51 +1.72 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 ---- ---- ---- ---- 7.63 +.84 6.79 12300 ---- ---- ---- ---- 7.89 +.87 7.02 12350 ---- ---- ---- ---- 8.15 +.88 7.27 12400 ---- ---- ---- ---- 8.42 +.90 7.52 12450 ---- ---- ---- ---- 8.69 +.92 7.77 12500 ---- ---- ---- ---- 8.97 +.94 8.03 12550 ---- ---- ---- ---- 9.25 +.96 8.29 12600 ---- ---- ---- ---- 9.54 +.99 8.55 12650 ---- ---- ---- ---- 9.83 +1.00 8.83 12700 ---- ---- ---- ---- 10.13 +1.03 9.10 12750 ---- ---- ---- ---- 10.43 +1.05 9.38 12800 ---- ---- ---- ---- 10.73 +1.06 9.67 12850 ---- ---- ---- ---- 11.04 +1.08 9.96 12900 ---- ---- ---- ---- 11.36 +1.11 10.25 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12200 ---- ---- ---- ---- 9.37 +.89 8.48 12250 ---- ---- ---- ---- 9.63 +.90 8.73 12300 ---- ---- ---- ---- 9.90 +.92 8.98 12350 ---- ---- ---- ---- 10.17 +.94 9.23 12400 ---- ---- ---- ---- 10.45 +.96 9.49 12450 ---- ---- ---- ---- 10.73 +.98 9.75 12500 ---- ---- ---- ---- 11.01 +.99 10.02 12550 ---- ---- ---- ---- 11.30 +1.01 10.29 12600 ---- ---- ---- ---- 11.59 +1.03 10.56 12650 ---- ---- ---- ---- 11.88 +1.04 10.84 12700 ---- ---- ---- ---- 12.18 +1.06 11.12 12750 ---- ---- ---- ---- 12.48 +1.07 11.41 12800 ---- ---- ---- ---- 12.79 +1.09 11.70 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12100 ---- ---- ---- ---- 10.54 +.87 9.67 12150 ---- ---- ---- ---- 10.80 +.88 9.92 12200 ---- ---- ---- ---- 11.07 +.89 10.18 12250 ---- ---- ---- ---- 11.34 +.91 10.43 12300 ---- ---- ---- ---- 11.61 +.92 10.69 12350 ---- ---- ---- ---- 11.89 +.94 10.95 12400 ---- ---- ---- ---- 12.17 +.95 11.22 12450 ---- ---- ---- ---- 12.46 +.97 11.49 12500 ---- ---- ---- ---- 12.75 +.99 11.76 12550 ---- ---- ---- ---- 13.04 +1.00 12.04 12600 ---- ---- ---- ---- 13.33 +1.01 12.32 12650 ---- ---- ---- ---- 13.63 +1.03 12.60 12700 ---- ---- ---- ---- 13.93 +1.04 12.89 12750 ---- ---- ---- ---- 14.23 +1.05 13.18 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 ---- ---- ---- ---- 11.81 +.88 10.93 12150 ---- ---- ---- ---- 12.07 +.89 11.18 12200 ---- ---- ---- ---- 12.35 +.91 11.44 12250 ---- ---- ---- ---- 12.62 +.92 11.70 12300 ---- ---- ---- ---- 12.90 +.94 11.96 12350 ---- ---- ---- ---- 13.18 +.95 12.23 12400 ---- ---- ---- ---- 13.47 +.97 12.50 12450 ---- ---- ---- ---- 13.75 +.97 12.78 12500 ---- ---- ---- ---- 14.05 +1.00 13.05 12550 ---- ---- ---- ---- 14.34 +1.01 13.33 12600 ---- ---- ---- ---- 14.64 +1.02 13.62 12650 ---- ---- ---- ---- 14.94 +1.04 13.90 12700 ---- ---- ---- ---- 15.24 +1.05 14.19 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .02 +.01 .01 6000 ---- ---- ---- ---- .02 +.01 .01 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .03 +.01 .02 6200 ---- ---- ---- ---- .03 +.01 .02 6250 ---- ---- ---- ---- .03 UNCH .03 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- 12.76 +.87 11.89 12050 ---- ---- ---- ---- 13.03 +.89 12.14 12100 ---- ---- ---- ---- 13.30 +.90 12.40 12150 ---- ---- ---- ---- 13.58 +.91 12.67 12200 ---- ---- ---- ---- 13.86 +.93 12.93 12250 ---- ---- ---- ---- 14.14 +.94 13.20 12300 ---- ---- ---- ---- 14.43 +.96 13.47 12350 ---- ---- ---- ---- 14.72 +.97 13.75 12400 ---- ---- ---- ---- 15.01 +.98 14.03 12450 ---- ---- ---- ---- 15.30 +.99 14.31 12500 ---- ---- ---- ---- 15.60 +1.01 14.59 12550 ---- ---- ---- ---- 15.90 +1.02 14.88 12600 ---- ---- ---- ---- 16.20 +1.03 15.17 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .04 +.01 .03 5950 ---- ---- ---- ---- .04 +.01 .03 6000 ---- ---- ---- ---- .05 +.01 .04 6050 ---- ---- ---- ---- .05 +.01 .04 6100 ---- ---- ---- ---- .06 +.01 .05 6150 ---- ---- ---- ---- .06 +.01 .05 6200 ---- ---- ---- ---- .07 +.01 .06 6250 ---- ---- ---- ---- .07 +.01 .06 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11900 ---- ---- ---- ---- 13.62 +.87 12.75 11950 ---- ---- ---- ---- 13.90 +.89 13.01 12000 ---- ---- ---- ---- 14.17 +.90 13.27 12050 ---- ---- ---- ---- 14.45 +.92 13.53 12100 ---- ---- ---- ---- 14.73 +.93 13.80 12150 ---- ---- ---- ---- 15.01 +.94 14.07 12200 ---- ---- ---- ---- 15.30 +.96 14.34 12250 ---- ---- ---- ---- 15.59 +.97 14.62 12300 ---- ---- ---- ---- 15.88 +.98 14.90 12350 ---- ---- ---- ---- 16.17 +.99 15.18 12400 ---- ---- ---- ---- 16.47 +1.00 15.47 12450 ---- ---- ---- ---- 16.76 +1.01 15.75 12500 ---- ---- ---- ---- 17.06 +1.02 16.04 5800 ---- ---- ---- ---- .06 UNCH .06 5850 ---- ---- ---- ---- .07 +.01 .06 5900 ---- ---- ---- ---- .08 +.01 .07 5950 ---- ---- ---- ---- .08 +.01 .07 6000 ---- ---- ---- ---- .09 +.01 .08 6050 ---- ---- ---- ---- .10 +.01 .09 6100 ---- ---- ---- ---- .11 +.02 .09 6150 ---- ---- ---- ---- .12 +.02 .10 6200 ---- ---- ---- ---- .13 +.02 .11 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 13.96 +.87 13.09 11900 ---- ---- ---- ---- 14.23 +.88 13.35 11950 ---- ---- ---- ---- 14.50 +.89 13.61 12000 ---- ---- ---- ---- 14.78 +.91 13.87 12050 ---- ---- ---- ---- 15.06 +.93 14.13 12100 ---- ---- ---- ---- 15.34 +.94 14.40 12150 ---- ---- ---- ---- 15.62 +.95 14.67 12200 ---- ---- ---- ---- 15.91 +.97 14.94 12250 ---- ---- ---- ---- 16.19 +.97 15.22 12300 ---- ---- ---- ---- 16.49 +.99 15.50 12350 ---- ---- ---- ---- 16.78 +1.00 15.78 12400 ---- ---- ---- ---- 17.07 +1.00 16.07 12450 ---- ---- ---- ---- 17.37 +1.02 16.35 5750 ---- ---- ---- ---- .09 +.02 .07 5800 ---- ---- ---- ---- .09 +.01 .08 5850 ---- ---- ---- ---- .10 +.01 .09 5900 ---- ---- ---- ---- .11 +.01 .10 5950 ---- ---- ---- ---- .12 +.02 .10 6000 ---- ---- ---- ---- .13 +.02 .11 6050 ---- ---- ---- ---- .14 +.02 .12 6100 ---- ---- ---- ---- .15 +.02 .13 6150 ---- ---- ---- ---- .16 +.02 .14 6200 ---- ---- ---- ---- .18 +.03 .15 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 14.88 +.86 14.02 11850 ---- ---- ---- ---- 15.16 +.88 14.28 11900 ---- ---- ---- ---- 15.43 +.89 14.54 11950 ---- ---- ---- ---- 15.71 +.90 14.81 12000 ---- ---- ---- ---- 15.99 +.91 15.08 12050 ---- ---- ---- ---- 16.27 +.92 15.35 12100 ---- ---- ---- ---- 16.56 +.94 15.62 12150 ---- ---- ---- ---- 16.85 +.95 15.90 12200 ---- ---- ---- ---- 17.14 +.96 16.18 12250 ---- ---- ---- ---- 17.43 +.97 16.46 12300 ---- ---- ---- ---- 17.73 +.99 16.74 12350 ---- ---- ---- ---- 18.02 +.99 17.03 12400 ---- ---- ---- ---- 18.32 +1.00 17.32 5750 ---- ---- ---- ---- .14 +.02 .12 5800 ---- ---- ---- ---- .15 +.02 .13 5850 ---- ---- ---- ---- .17 +.03 .14 5900 ---- ---- ---- ---- .18 +.02 .16 5950 ---- ---- ---- ---- .19 +.02 .17 6000 ---- ---- ---- ---- .21 +.03 .18 6050 ---- ---- ---- ---- .22 +.03 .19 6100 ---- ---- ---- ---- .24 +.03 .21 6150 ---- ---- ---- ---- .25 +.03 .22 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11750 ---- ---- ---- ---- 15.71 +.84 14.87 11800 ---- ---- ---- ---- 15.99 +.86 15.13 11850 ---- ---- ---- ---- 16.27 +.87 15.40 11900 ---- ---- ---- ---- 16.55 +.88 15.67 11950 ---- ---- ---- ---- 16.83 +.89 15.94 12000 ---- ---- ---- ---- 17.11 +.90 16.21 12050 ---- ---- ---- ---- 17.40 +.91 16.49 12100 ---- ---- ---- ---- 17.69 +.92 16.77 12150 ---- ---- ---- ---- 17.98 +.92 17.06 12200 ---- ---- ---- ---- 18.28 +.94 17.34 12250 ---- ---- ---- ---- 18.57 +.94 17.63 12300 ---- ---- ---- ---- 18.87 +.95 17.92 5700 ---- ---- ---- ---- .20 +.03 .17 5750 ---- ---- ---- ---- .21 +.02 .19 5800 ---- ---- ---- ---- .23 +.03 .20 5850 ---- ---- ---- ---- .24 +.02 .22 5900 ---- ---- ---- ---- .26 +.03 .23 5950 ---- ---- ---- ---- .28 +.03 .25 6000 ---- ---- ---- ---- .30 +.03 .27 6050 ---- ---- ---- ---- .32 +.04 .28 6100 ---- ---- ---- ---- .34 +.04 .30 6150 ---- ---- ---- ---- .36 +.04 .32 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 02 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1910 ---- ---- ---- 19.25B 20.00 ---- ---- 1920 ---- ---- ---- 19.50B 20.00 ---- ---- 1930 ---- ---- ---- 19.50B 20.00 ---- ---- 1940 4.00 4.00 .50A .50A .00 ---- 1 ---- 1950 .75 .75 .50A .50A .00 ---- 1 ---- 1960 16.00 16.00 .50A 16.25B .00 ---- 1 ---- 1970 5.00 5.00 .50A .50A .00 ---- 1 ---- 1980 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECG FEB 23 02 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 .50 .50 .50 .50 .00 ---- 1 ---- 1930 4.00 18.75B 4.00 18.75B .00 ---- 50 ---- 1940 ---- ---- ---- .50A 20.00 ---- ---- 1950 1.50 19.50B 1.50 19.00 20.00 ---- 2 ---- 1960 ---- ---- ---- 3.25A 20.00 ---- ---- 1970 8.00 19.50B 7.75A 7.75A 20.00 ---- 5 ---- 1980 ---- ---- ---- 13.50A 20.00 ---- ---- 2000 ---- ---- ---- 19.50B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 ECH FEB 23 02 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 395 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 15.00 15.00 .75A .75A .00 ---- 121 ---- 415 11.50 11.50 .50A .50A .00 ---- 2 ---- 420 ---- ---- ---- .50A .00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 ECH FEB 23 02 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 5.00 19.00B 5.00 19.00B 20.00 ---- 60 ---- 415 5.00 19.50B 4.75A 4.75A 20.00 ---- 1 ---- 420 ---- ---- ---- 10.75A 20.00 ---- ---- 425 ---- ---- ---- 16.50A 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECI FEB 23 02 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 17.75 19.50 12.50A 12.50A 20.00 ---- 131 ---- 2400 .50 .50 .50 .50 .00 ---- 10 ---- 2450 5.00 5.00 .50A .50A .00 ---- 1 ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 142 ECI FEB 23 02 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 2.50 7.50B 2.50 .75A .00 ---- 60 ---- 2400 ---- ---- ---- .50A 20.00 ---- ---- 2450 5.00 19.50B 2.50A 2.50A 20.00 ---- 1 ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 *** END OF REPORT ***