FINAL PRE-CLEARING PRICES AS OF 02/03/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JUN23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1817.1 -53.4 1870.5 MAR23 ---- ---- ---- ---- 1817.5 -53.4 1870.9 APR23 ---- ---- ---- ---- 1814.6 -53.4 1868.0 JUN23 ---- ---- ---- ---- 1807.2 -53.4 1860.6 AUG23 ---- ---- ---- ---- 1803.1 -53.4 1856.5 OCT23 ---- ---- ---- ---- 1799.0 -53.4 1852.4 DEC23 ---- ---- ---- ---- 1794.9 -53.4 1848.3 FEB24 ---- ---- ---- ---- 1792.8 -53.4 1846.2 APR24 ---- ---- ---- ---- 1787.8 -53.4 1841.2 JUN24 ---- ---- ---- ---- 1782.8 -53.4 1836.2 AUG24 ---- ---- ---- ---- 1778.7 -53.4 1832.1 OCT24 ---- ---- ---- ---- 1774.6 -53.4 1828.0 DEC24 ---- ---- ---- ---- 1770.8 -53.4 1824.2 JUN25 ---- ---- ---- ---- 1758.8 -53.4 1812.2 DEC25 ---- ---- ---- ---- 1746.8 -53.4 1800.2 JUN26 ---- ---- ---- ---- 1734.8 -53.4 1788.2 DEC26 ---- ---- ---- ---- 1726.8 -53.4 1780.2 JUN27 ---- ---- ---- ---- 1716.8 -53.4 1770.2 DEC27 ---- ---- ---- ---- 1706.8 -53.4 1760.2 JUN28 ---- ---- ---- ---- 1696.8 -53.4 1750.2 DEC28 ---- ---- ---- ---- 1686.8 -53.4 1740.2 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 233.17 -3.21 236.38 554 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 250.00 785 JLY23 ---- ---- ---- ---- 250.00 UNCH 250.00 40 527 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 40 522 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 40 519 OCT23 ---- ---- ---- ---- 250.00 UNCH 250.00 40 542 NOV23 ---- ---- ---- ---- 250.00 UNCH 250.00 40 519 DEC23 ---- ---- ---- ---- 250.00 UNCH 250.00 40 561 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 7032 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 352.65 +2.18 350.47 100 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 710 ALI PHYSICAL ALUMINUM FUTURES FEB23 ---- ---- ---- 2560.00A 2550.00 -55.50 2605.50 MAR23 2578.75 2589.00B 2564.00 2564.00 2566.25 -56.75 181 2623.00 110 376 APR23 2622.75 2628.00B 2573.50 2575.75 2579.00 -55.25 1122 2634.25 2951 962 MAY23 2631.00 2631.00 2587.00 2600.50B 2588.00 -55.25 606 2643.25 2114 615 JUN23 2606.50 2617.50 2599.00A 2594.50A 2597.00 -54.50 467 2651.50 506 294 JLY23 2617.00 2617.00 2610.25 2594.75A 2599.75 -55.75 46 2655.50 45 5 AUG23 ---- ---- ---- ---- 2612.25 -55.50 2667.75 SEP23 ---- ---- ---- ---- 2625.75 -55.25 2681.00 OCT23 ---- ---- ---- ---- 2638.00 -54.75 2692.75 NOV23 ---- ---- ---- ---- 2652.25 -54.50 2706.75 DEC23 ---- ---- ---- 2658.50A 2657.50 -54.25 2711.75 1 10 JAN24 ---- ---- ---- ---- 2666.75 -54.25 2721.00 FEB24 ---- ---- ---- ---- 2677.75 -54.50 2732.25 MAR24 ---- ---- ---- ---- 2687.50 -54.50 2742.00 APR24 ---- ---- ---- ---- 2694.75 -54.75 2749.50 MAY24 ---- ---- ---- ---- 2701.50 -54.75 2756.25 JUN24 ---- ---- ---- ---- 2707.75 -55.00 2762.75 JLY24 ---- ---- ---- ---- 2716.25 -55.00 2771.25 AUG24 ---- ---- ---- ---- 2726.25 -55.00 2781.25 SEP24 ---- ---- ---- ---- 2734.75 -55.25 2790.00 OCT24 ---- ---- ---- ---- 2742.50 -55.25 2797.75 NOV24 ---- ---- ---- ---- 2752.75 -55.50 2808.25 DEC24 ---- ---- ---- ---- 2736.00 -55.50 2791.50 1 9 JAN25 ---- ---- ---- ---- 2743.00 -55.50 2798.50 FEB25 ---- ---- ---- ---- 2750.00 -55.50 2805.50 MAR25 ---- ---- ---- ---- 2757.00 -55.50 2812.50 APR25 ---- ---- ---- ---- 2766.00 -55.50 2821.50 MAY25 ---- ---- ---- ---- 2775.00 -55.50 2830.50 JUN25 ---- ---- ---- ---- 2783.00 -55.50 2838.50 JLY25 ---- ---- ---- ---- 2792.00 -55.50 2847.50 AUG25 ---- ---- ---- ---- 2800.00 -55.50 2855.50 SEP25 ---- ---- ---- ---- 2808.00 -55.50 2863.50 OCT25 ---- ---- ---- ---- 2816.00 -55.50 2871.50 NOV25 ---- ---- ---- ---- 2823.00 -55.50 2878.50 DEC25 ---- ---- ---- ---- 2831.00 -55.50 2886.50 JAN26 ---- ---- ---- ---- 2839.00 -55.50 2894.50 FEB26 ---- ---- ---- ---- 2847.00 -55.50 2902.50 MAR26 ---- ---- ---- ---- 2855.00 -55.50 2910.50 APR26 ---- ---- ---- ---- 2864.00 -55.50 2919.50 MAY26 ---- ---- ---- ---- 2872.00 -55.50 2927.50 JUN26 ---- ---- ---- ---- 2880.00 -55.50 2935.50 JLY26 ---- ---- ---- ---- 2888.00 -55.50 2943.50 AUG26 ---- ---- ---- ---- 2895.00 -55.50 2950.50 SEP26 ---- ---- ---- ---- 2903.00 -55.50 2958.50 OCT26 ---- ---- ---- ---- 2910.00 -55.50 2965.50 NOV26 ---- ---- ---- ---- 2918.00 -55.50 2973.50 DEC26 ---- ---- ---- ---- 2926.00 -55.50 2981.50 JAN27 ---- ---- ---- ---- 2936.00 -55.50 2991.50 FEB27 ---- ---- ---- ---- 2946.00 -55.50 3001.50 MAR27 ---- ---- ---- ---- 2956.00 -55.50 3011.50 APR27 ---- ---- ---- ---- 2967.00 -55.50 3022.50 MAY27 ---- ---- ---- ---- 2977.00 -55.50 3032.50 JUN27 ---- ---- ---- ---- 2987.00 -55.50 3042.50 JLY27 ---- ---- ---- ---- 2995.00 -55.50 3050.50 AUG27 ---- ---- ---- ---- 3009.00 -55.50 3064.50 SEP27 ---- ---- ---- ---- 3012.00 -55.50 3067.50 OCT27 ---- ---- ---- ---- 3019.00 -55.50 3074.50 NOV27 ---- ---- ---- ---- 3027.00 -55.50 3082.50 DEC27 ---- ---- ---- ---- 3035.00 -55.50 3090.50 JAN28 ---- ---- ---- ---- 3045.00 -55.50 3100.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2422 5728 2271 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .28953 +.00050 .28903 8 3511 MAR23 ---- ---- ---- ---- .28250 UNCH .28250 2978 APR23 ---- ---- ---- ---- .27250 UNCH .27250 10 2532 MAY23 ---- ---- ---- ---- .27250 UNCH .27250 10 2181 JUN23 ---- ---- ---- ---- .27250 UNCH .27250 10 2363 JLY23 ---- ---- ---- ---- .27000 UNCH .27000 1948 AUG23 ---- ---- ---- ---- .27000 UNCH .27000 2262 SEP23 ---- ---- ---- ---- .27000 UNCH .27000 1936 OCT23 ---- ---- ---- ---- .26740 -.00104 .26844 1356 NOV23 ---- ---- ---- ---- .26740 -.00104 .26844 1533 DEC23 ---- ---- ---- ---- .26740 -.00104 .26844 1451 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 467 FEB24 ---- ---- ---- ---- .27000 UNCH .27000 217 MAR24 .26750 .26750 .26750 .26750 .26750 UNCH 5 .26750 217 APR24 .26750 .26750 .26750 .26750 .26750 UNCH 5 .26750 172 MAY24 .26750 .26750 .26750 .26750 .26750 UNCH 5 .26750 172 JUN24 .26750 .26750 .26750 .26750 .26750 UNCH 5 .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 20 38 26350 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 475.00 UNCH 475.00 13 978 MAR23 480.00 480.00 480.00 480.00 480.00 UNCH 7 480.00 783 APR23 ---- ---- ---- ---- 485.00 UNCH 485.00 615 MAY23 480.00 480.00 480.00 480.00 480.00 +5.00 3 475.00 619 JUN23 480.00 480.00 480.00 480.00 480.00 +5.00 3 475.00 635 JLY23 ---- ---- ---- ---- 480.00 +5.00 475.00 535 AUG23 ---- ---- ---- ---- 480.00 +5.00 475.00 530 SEP23 ---- ---- ---- ---- 480.00 +5.00 475.00 530 OCT23 ---- ---- ---- ---- 480.00 +5.00 475.00 438 NOV23 ---- ---- ---- ---- 480.00 +5.00 475.00 429 DEC23 ---- ---- ---- ---- 480.00 +5.00 475.00 385 JAN24 ---- ---- ---- ---- 470.00 +5.00 465.00 50 FEB24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 MAR24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 APR24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 MAY24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 JUN24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 13 6777 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.80 -.36 17.16 509 MAR23 ---- ---- 17.90A 17.90A 17.00 -.93 17.93 724 APR23 ---- ---- 18.00A 18.00A 17.50 -.55 18.05 714 MAY23 ---- ---- ---- ---- 17.80 -.28 18.08 631 JUN23 ---- ---- ---- ---- 17.80 -.30 18.10 739 JLY23 ---- ---- ---- ---- 17.80 -.38 18.18 789 AUG23 ---- ---- ---- ---- 17.80 -.40 18.20 781 SEP23 ---- ---- ---- ---- 17.80 -.40 18.20 760 OCT23 ---- ---- ---- ---- 18.00 -.23 18.23 10 808 NOV23 ---- ---- ---- ---- 18.00 -.23 18.23 10 791 DEC23 ---- ---- ---- ---- 18.00 -.23 18.23 10 762 JAN24 ---- ---- ---- ---- 18.00 -.35 18.35 5 767 FEB24 ---- ---- ---- ---- 18.00 -.35 18.35 5 803 MAR24 ---- ---- ---- ---- 18.20 -.15 18.35 5 736 APR24 ---- ---- ---- ---- 18.15 -.38 18.53 689 MAY24 ---- ---- ---- ---- 18.15 -.38 18.53 686 JUN24 ---- ---- ---- ---- 18.14 -.39 18.53 618 JLY24 ---- ---- ---- ---- 18.25 -.50 18.75 20 430 AUG24 ---- ---- ---- ---- 18.25 -.50 18.75 20 445 SEP24 ---- ---- ---- ---- 18.25 -.50 18.75 20 435 OCT24 ---- ---- ---- ---- 18.25 -.68 18.93 433 NOV24 ---- ---- ---- ---- 18.25 -.68 18.93 433 DEC24 ---- ---- ---- ---- 18.25 -.68 18.93 385 JAN25 ---- ---- ---- ---- 20.25 UNCH 20.25 360 FEB25 ---- ---- ---- ---- 20.25 UNCH 20.25 360 MAR25 ---- ---- ---- ---- 20.25 UNCH 20.25 287 APR25 ---- ---- ---- ---- 20.50 UNCH 20.50 142 MAY25 ---- ---- ---- ---- 20.50 UNCH 20.50 142 JUN25 ---- ---- ---- ---- 20.50 UNCH 20.50 55 JLY25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 AUG25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 SEP25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 OCT25 ---- ---- ---- ---- 21.00 UNCH 21.00 25 NOV25 ---- ---- ---- ---- 21.00 UNCH 21.00 25 DEC25 ---- ---- ---- ---- 21.00 UNCH 21.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 16589 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 321.88 -3.12 325.00 1931 MAR23 ---- ---- ---- ---- 340.00 UNCH 340.00 25 2148 APR23 ---- ---- ---- ---- 350.00 UNCH 350.00 25 1901 MAY23 ---- ---- ---- ---- 350.00 UNCH 350.00 1891 JUN23 ---- ---- ---- ---- 350.00 UNCH 350.00 1831 JLY23 ---- ---- ---- ---- 350.00 UNCH 350.00 40 1576 AUG23 ---- ---- ---- ---- 350.00 UNCH 350.00 40 1556 SEP23 ---- ---- ---- ---- 350.00 UNCH 350.00 40 1536 OCT23 ---- ---- ---- ---- 350.00 UNCH 350.00 40 1381 NOV23 ---- ---- ---- ---- 350.00 UNCH 350.00 40 1221 DEC23 ---- ---- ---- ---- 350.00 UNCH 350.00 40 1221 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 290 18196 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 777.00 777.00 775.00A 775.00A 777.00 +2.00 10 775.00 29 600 MAR23 775.00 777.00 772.00 772.00 772.00 -5.00 34 777.00 104 1057 APR23 771.00 775.00B 770.00 770.00 770.00 +1.00 11 769.00 106 617 MAY23 ---- ---- ---- ---- 776.00 +1.00 15 775.00 111 346 JUN23 ---- ---- ---- ---- 766.00 +1.00 15 765.00 65 477 JLY23 ---- ---- ---- ---- 765.00 UNCH 50 765.00 72 690 AUG23 ---- ---- ---- ---- 765.00 UNCH 50 765.00 70 392 SEP23 ---- ---- ---- ---- 765.00 UNCH 765.00 65 686 OCT23 ---- ---- ---- ---- 769.00 UNCH 769.00 21 170 NOV23 ---- ---- ---- ---- 769.00 UNCH 769.00 21 782 DEC23 ---- ---- ---- ---- 765.00 UNCH 765.00 20 175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 684 5992 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- 425.00B ---- 425.00B 425.00 +10.00 415.00 1 MAR23 ---- 425.00B ---- 425.00B 430.00 +10.00 420.00 1 APR23 ---- 425.00B ---- 425.00B 430.00 +10.00 420.00 1 MAY23 ---- 425.00B ---- 425.00B 430.00 +10.00 420.00 1 JUN23 ---- 425.00B ---- 425.00B 430.00 +10.00 420.00 1 JLY23 ---- ---- ---- ---- 430.00 +10.00 420.00 1 AUG23 ---- ---- ---- ---- 430.00 +10.00 420.00 1 SEP23 ---- ---- ---- ---- 430.00 +10.00 420.00 1 OCT23 ---- ---- ---- ---- 430.00 +10.00 420.00 1 NOV23 ---- ---- ---- ---- 430.00 +10.00 420.00 1 DEC23 ---- ---- ---- ---- 430.00 +10.00 420.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 GC Gold Futures FEB23 1912.4 1917.0 1861.5 1863.8A 1862.9 -53.4 992 1916.3 748 1806 MAR23 1918.2 1923.6 1866.1 1869.6A 1868.3 -53.9 2596 1922.2 1871 2106 APR23 1926.3 1932.4 1874.5 1877.7 1876.6 -54.2 298479 1930.8 259844 392499 JUN23 1943.3 1949.1 1891.2A 1894.3 1893.3 -54.3 6014 1947.6 4753 39060 AUG23 1960.8 1965.5 1908.2A 1911.3A 1910.3 -54.4 2002 1964.7 1679 12328 OCT23 1982.2 1982.2 1926.8A 1928.1A 1927.4 -54.4 617 1981.8 344 4272 DEC23 1997.0 1998.5 1943.4 1945.1A 1944.2 -54.3 769 1998.5 1178 14145 FEB24 1984.1 1984.2 1959.5 1963.2B 1960.3 -54.2 38 2014.5 64 1132 APR24 ---- ---- 2007.2A 1973.0A 1975.0 -53.9 1 2028.9 2 373 JUN24 ---- ---- 2000.0A 1995.3A 1989.6 -53.8 2043.4 299 AUG24 2015.0 2015.0 2015.0 2013.2A 2002.8 -52.8 1 2055.6 OCT24 ---- ---- ---- 2023.9A 2022.5 -47.7 2070.2 DEC24 2038.3 2038.3 2038.3 2030.3A 2032.4 -53.8 1 2086.2 2 326 JUN25 ---- ---- ---- 2084.5A 2062.9 -44.5 2107.4 1 DEC25 ---- ---- ---- ---- 2086.0 -42.9 2128.9 7 JUN26 ---- ---- ---- ---- 2097.6 -41.3 2138.9 DEC26 ---- ---- ---- ---- 2119.0 -39.6 2158.6 2 JUN27 ---- ---- ---- ---- 2130.6 -38.0 2168.6 DEC27 ---- ---- ---- ---- 2150.0 -36.4 2186.4 JUN28 ---- ---- ---- ---- 2160.0 -36.4 2196.4 DEC28 ---- ---- ---- ---- 2177.8 -36.4 2214.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 311510 270485 468356 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1890.5 -46.4 1936.9 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.4 -.4 .0 UNCH 1810 .0 JUN23 ---- ---- -.3 -.3 .0 UNCH 161 .0 AUG23 ---- ---- ---- ---- .0 UNCH 16 .0 DEC23 .0 .0 .0 .0 .0 UNCH 7 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1994 GSP FEB 23 LONDON SPOT GOLD 07 ---- ---- ---- ---- 1863.34 -52.76 1916.10 08 ---- ---- ---- ---- 1863.30 -52.80 1916.10 09 ---- ---- ---- ---- 1863.30 -52.80 1916.10 10 ---- ---- ---- ---- 1863.34 -52.76 1916.10 13 ---- ---- ---- ---- 1863.34 -52.76 1916.10 14 ---- ---- ---- ---- 1863.34 -52.76 1916.10 15 ---- ---- ---- ---- 1863.34 -52.76 1916.10 16 ---- ---- ---- ---- 1863.34 -52.76 1916.10 17 ---- ---- ---- ---- 1863.34 -52.76 1916.10 21 ---- ---- ---- ---- 1863.34 -52.76 1916.10 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 225.00 UNCH 225.00 MAR23 ---- ---- ---- ---- 225.00 UNCH 225.00 APR23 195.00 195.00 195.00 195.00 195.00 -30.00 5 225.00 MAY23 ---- ---- ---- ---- 195.00 -30.00 225.00 5 JUN23 ---- ---- ---- ---- 195.00 -30.00 225.00 5 JLY23 ---- ---- ---- 175.00B 195.00 ---- ---- AUG23 ---- ---- ---- ---- 195.00 ---- ---- SEP23 ---- ---- ---- ---- 195.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 10 HG Copper Futures FEB23 4.0960 4.1190 4.0540 4.0395A 4.0630 -.0310 305 4.0940 558 1286 MAR23 4.0910 4.1360 4.0305 4.0305 4.0565 -.0345 90834 4.0910 82560 125734 APR23 4.1020 4.1345 4.0415 4.0385A 4.0635 -.0345 111 4.0980 64 1412 MAY23 4.1010 4.1500 4.0450 4.0460B 4.0695 -.0345 15272 4.1040 14014 51727 JUN23 4.1160 4.1450 4.0600 4.0505A 4.0730 -.0335 199 4.1065 11 968 JLY23 4.1075 4.1550B 4.0560 4.0580B 4.0765 -.0345 4512 4.1110 5316 19266 AUG23 4.1215 4.1455 4.0875A 4.0620A 4.0800 -.0335 101 4.1135 18 591 SEP23 4.1475 4.1600B 4.0575 4.0570A 4.0810 -.0330 3748 4.1140 3016 9775 OCT23 ---- 4.1340B 4.0940A 4.1620B 4.0860 -.0330 23 4.1190 6 418 NOV23 ---- 4.1385B 4.0945A 4.1630B 4.0880 -.0330 34 4.1210 7 276 DEC23 4.1405 4.1515B 4.0580 4.0585B 4.0820 -.0330 1583 4.1150 1096 9963 JAN24 ---- 4.1340B 4.0985A 4.1545B 4.0895 -.0330 4.1225 107 FEB24 ---- 4.1335B ---- 4.1615B 4.0955 -.0325 4.1280 252 MAR24 4.0645 4.0685 4.0645 4.0630A 4.0790 -.0325 138 4.1115 84 2371 APR24 ---- 4.1265B 4.0885A 4.1265B 4.0790 -.0330 6 4.1120 11 213 MAY24 ---- ---- ---- 4.1180B 4.0755 -.0305 32 4.1060 21 243 JUN24 ---- 4.1200B 4.0880A 4.1200B 4.0755 -.0300 1 4.1055 215 JLY24 ---- 4.1145B 4.0820A 4.1190B 4.0710 -.0295 1 4.1005 5 242 AUG24 ---- 4.1130B 4.0820A 4.1130B 4.0705 -.0295 4.1000 22 SEP24 ---- ---- ---- 4.1100B 4.0650 -.0305 9 4.0955 34 OCT24 ---- ---- ---- ---- 4.0645 -.0305 4.0950 25 NOV24 ---- ---- ---- ---- 4.0665 -.0305 9 4.0970 DEC24 ---- ---- ---- 4.1165B 4.0615 -.0305 4.0920 139 JAN25 ---- ---- ---- ---- 4.0655 -.0305 4.0960 MAR25 ---- ---- ---- ---- 4.0565 -.0305 4.0870 8 MAY25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 JLY25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 SEP25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 DEC25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 MAR26 ---- ---- ---- ---- 4.0855 -.0305 4.1160 MAY26 ---- ---- ---- ---- 4.0985 -.0305 4.1290 JLY26 ---- ---- ---- ---- 4.0990 -.0305 4.1295 SEP26 ---- ---- ---- ---- 4.1115 -.0305 4.1420 DEC26 ---- ---- ---- ---- 4.1240 -.0305 4.1545 1 MAR27 ---- ---- ---- ---- 4.1215 -.0305 4.1520 MAY27 ---- ---- ---- ---- 4.1190 -.0305 4.1495 JLY27 ---- ---- ---- ---- 4.1165 -.0305 4.1470 SEP27 ---- ---- ---- ---- 4.1140 -.0305 4.1445 DEC27 ---- ---- ---- ---- 4.1265 -.0305 4.1570 MAR28 ---- ---- ---- ---- 4.1240 -.0305 4.1545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116918 106787 225288 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 289 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 289 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1225 -.0355 4.1580 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0665 -.0281 4.0946 1730 MAR23 ---- ---- ---- ---- 4.0571 -.0345 4.0916 1524 APR23 ---- ---- ---- ---- 4.0641 -.0345 4.0986 1216 MAY23 ---- ---- ---- ---- 4.0698 -.0344 4.1042 1284 JUN23 ---- ---- ---- ---- 4.0733 -.0336 4.1069 1033 JLY23 ---- ---- ---- ---- 4.0769 -.0344 4.1113 874 AUG23 ---- ---- ---- ---- 4.0801 -.0334 4.1135 827 SEP23 ---- ---- ---- ---- 4.0815 -.0330 4.1145 1058 OCT23 ---- ---- ---- ---- 4.0862 -.0330 4.1192 1058 NOV23 ---- ---- ---- ---- 4.0874 -.0330 4.1204 1028 DEC23 ---- ---- ---- ---- 4.0828 -.0330 4.1158 1042 JAN24 ---- ---- ---- ---- 4.0901 -.0329 4.1230 1099 FEB24 ---- ---- ---- ---- 4.0939 -.0325 4.1264 83 498 MAR24 ---- ---- ---- ---- 4.0790 -.0326 4.1116 83 498 APR24 ---- ---- ---- ---- 4.0787 -.0328 4.1115 83 498 MAY24 ---- ---- ---- ---- 4.0755 -.0305 4.1060 83 498 JUN24 ---- ---- ---- ---- 4.0750 -.0300 4.1050 83 498 JLY24 ---- ---- ---- ---- 4.0710 -.0295 4.1005 83 498 AUG24 ---- ---- ---- ---- 4.0700 -.0296 4.0996 SEP24 ---- ---- ---- ---- 4.0650 -.0305 4.0955 OCT24 ---- ---- ---- ---- 4.0647 -.0305 4.0952 NOV24 ---- ---- ---- ---- 4.0660 -.0305 4.0965 DEC24 ---- ---- ---- ---- 4.0619 -.0305 4.0924 MAR25 ---- ---- ---- ---- 4.0565 -.0305 4.0870 MAY25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 JLY25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 SEP25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 DEC25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 MAR26 ---- ---- ---- ---- 4.0855 -.0305 4.1160 MAY26 ---- ---- ---- ---- 4.0985 -.0305 4.1290 JLY26 ---- ---- ---- ---- 4.0990 -.0305 4.1295 SEP26 ---- ---- ---- ---- 4.1115 -.0305 4.1420 DEC26 ---- ---- ---- ---- 4.1240 -.0305 4.1545 MAR27 ---- ---- ---- ---- 4.1215 -.0305 4.1520 MAY27 ---- ---- ---- ---- 4.1190 -.0305 4.1495 JLY27 ---- ---- ---- ---- 4.1165 -.0305 4.1470 SEP27 ---- ---- ---- ---- 4.1140 -.0305 4.1445 DEC27 ---- ---- ---- ---- 4.1265 -.0305 4.1570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 498 16761 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0005 .0010B .0000 UNCH 2039 .0000 MAY23 .0000 .0010B .0000 .0010B .0000 UNCH 218 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 16 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 1 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2274 HRC NYMEX STEEL FUTURES FEB23 797.00 798.00 793.00 798.00 797.00 +2.00 12 795.00 73 3912 MAR23 825.00 835.00 818.00 832.00A 827.00 +9.00 162 818.00 275 3836 APR23 820.00 823.00 813.00 821.00B 820.00 +5.00 195 815.00 146 2176 MAY23 805.00 810.00 803.00 810.00 810.00 +9.00 29 801.00 174 2273 JUN23 795.00 797.00 795.00 797.00B 795.00 -1.00 31 796.00 193 2063 JLY23 791.00 791.00 790.00 790.00 790.00 -5.00 6 795.00 300 1574 AUG23 783.00 783.00 780.00 783.00B 785.00 -10.00 19 795.00 160 1911 SEP23 784.00 784.00 780.00 781.00B 780.00 -15.00 28 795.00 311 1723 OCT23 776.00 776.00 770.00 775.00B 775.00 -20.00 7 795.00 213 1183 NOV23 776.00 776.00 770.00 770.00 770.00 -15.00 38 785.00 162 1066 DEC23 776.00 776.00 766.00 771.00B 770.00 -15.00 45 785.00 260 1009 JAN24 ---- ---- ---- ---- 770.00 -15.00 785.00 72 FEB24 ---- ---- ---- ---- 770.00 -15.00 785.00 152 MAR24 ---- ---- ---- ---- 772.00 -15.00 787.00 51 APR24 ---- ---- ---- ---- 770.00 -15.00 785.00 56 MAY24 ---- ---- ---- ---- 770.00 -15.00 785.00 125 JUN24 ---- ---- ---- ---- 781.00 -15.00 796.00 56 JLY24 ---- ---- ---- ---- 781.00 -15.00 796.00 AUG24 ---- ---- ---- ---- 781.00 -15.00 796.00 75 SEP24 ---- ---- ---- ---- 781.00 -15.00 796.00 OCT24 ---- ---- ---- ---- 781.00 -15.00 796.00 NOV24 ---- ---- ---- ---- 781.00 -15.00 796.00 25 DEC24 ---- ---- ---- ---- 781.00 -15.00 796.00 JAN25 ---- ---- ---- ---- 781.00 -15.00 796.00 FEB25 ---- ---- ---- ---- 781.00 -15.00 796.00 MAR25 ---- ---- ---- ---- 781.00 -15.00 796.00 APR25 ---- ---- ---- ---- 781.00 -15.00 796.00 MAY25 ---- ---- ---- ---- 781.00 -15.00 796.00 JUN25 ---- ---- ---- ---- 781.00 -15.00 796.00 JLY25 ---- ---- ---- ---- 781.00 -15.00 796.00 AUG25 ---- ---- ---- ---- 781.00 -15.00 796.00 SEP25 ---- ---- ---- ---- 781.00 -15.00 796.00 OCT25 ---- ---- ---- ---- 781.00 -15.00 796.00 NOV25 ---- ---- ---- ---- 781.00 -15.00 796.00 DEC25 ---- ---- ---- ---- 781.00 -15.00 796.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 572 2267 23338 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 FEB23 ---- ---- ---- ---- 76.75 -2.25 79.00 MAR23 ---- ---- ---- ---- 77.25 -.75 78.00 19 APR23 ---- ---- ---- ---- 76.75 -.25 77.00 10 MAY23 ---- ---- ---- ---- 76.00 UNCH 76.00 10 JUN23 ---- ---- ---- ---- 74.50 UNCH 74.50 41 JLY23 ---- ---- ---- ---- 72.75 UNCH 72.75 39 AUG23 ---- ---- ---- ---- 70.50 UNCH 70.50 44 SEP23 ---- ---- ---- ---- 68.25 UNCH 68.25 75 OCT23 ---- ---- ---- ---- 65.00 UNCH 65.00 107 NOV23 ---- ---- ---- ---- 62.75 UNCH 62.75 101 DEC23 ---- ---- ---- ---- 62.25 UNCH 62.25 28 JAN24 ---- ---- ---- ---- 61.25 UNCH 61.25 1 FEB24 ---- ---- ---- ---- 60.88 UNCH 60.88 1 MAR24 ---- ---- ---- ---- 60.50 UNCH 60.50 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 1919.4 1919.4 1863.2 1864.1A 1862.9 -53.4 124 1916.3 55 3613 APR23 1927.1 1932.4 1874.0 1878.3A 1876.6 -54.2 111213 1930.8 83538 18094 JUN23 1943.9 1948.8 1891.1 1894.4A 1893.3 -54.3 1870 1947.6 2460 2260 AUG23 1962.4 1965.2 1909.7 1910.1A 1910.3 -54.4 294 1964.7 376 365 OCT23 1978.3 1980.2 1924.7 1928.9A 1927.4 -54.4 67 1981.8 90 86 DEC23 1998.5 2000.0 1943.8 1945.8B 1944.2 -54.3 91 1998.5 22 142 FEB24 ---- ---- ---- 1965.1A 1960.3 -54.2 2014.5 1 27 APR24 ---- ---- ---- 1977.5A 1975.0 -53.9 2028.9 2 JUN24 ---- ---- ---- 1998.9A 1989.6 -53.8 2043.4 5 AUG24 ---- ---- ---- 2029.0A 2002.8 -52.8 2055.6 OCT24 ---- ---- ---- 2041.5A 2022.5 -47.7 2070.2 DEC24 ---- ---- ---- 2054.5A 2032.4 -53.8 2086.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113659 86542 24594 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0915 4.1360B 4.0305 4.0305 4.0565 -.0345 5958 4.0910 6576 2477 APR23 4.1500 4.1500 4.0790A 4.0650A 4.0635 -.0345 5 4.0980 11 14 MAY23 4.1000 4.1490B 4.0465A 4.0445A 4.0695 -.0345 146 4.1040 92 279 JUN23 4.1065 4.1065 4.1060A 4.1060A 4.0730 -.0335 1 4.1065 1 JLY23 4.1115 4.1470 4.1115 4.0600A 4.0765 -.0345 5 4.1110 6 22 AUG23 ---- ---- ---- ---- 4.0800 -.0335 4.1135 SEP23 ---- ---- ---- ---- 4.0810 -.0330 4.1140 OCT23 ---- ---- ---- ---- 4.0860 -.0330 4.1190 NOV23 ---- ---- ---- ---- 4.0880 -.0330 4.1210 DEC23 ---- ---- ---- ---- 4.0820 -.0330 4.1150 2 JAN24 ---- ---- ---- ---- 4.0895 -.0330 4.1225 FEB24 ---- ---- ---- ---- 4.0955 -.0325 4.1280 MAR24 ---- ---- ---- ---- 4.0790 -.0325 4.1115 APR24 ---- ---- ---- ---- 4.0790 -.0330 4.1120 MAY24 ---- ---- ---- ---- 4.0755 -.0305 4.1060 JUN24 ---- ---- ---- ---- 4.0755 -.0300 4.1055 JLY24 ---- ---- ---- ---- 4.0710 -.0295 4.1005 AUG24 ---- ---- ---- ---- 4.0705 -.0295 4.1000 SEP24 ---- ---- ---- ---- 4.0650 -.0305 4.0955 OCT24 ---- ---- ---- ---- 4.0645 -.0305 4.0950 NOV24 ---- ---- ---- ---- 4.0665 -.0305 4.0970 DEC24 ---- ---- ---- ---- 4.0615 -.0305 4.0920 JAN25 ---- ---- ---- ---- 4.0655 -.0305 4.0960 MAR25 ---- ---- ---- ---- 4.0565 -.0305 4.0870 MAY25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 JLY25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 SEP25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 DEC25 ---- ---- ---- ---- 4.0690 -.0305 4.0995 MAR26 ---- ---- ---- ---- 4.0855 -.0305 4.1160 MAY26 ---- ---- ---- ---- 4.0985 -.0305 4.1290 JLY26 ---- ---- ---- ---- 4.0990 -.0305 4.1295 SEP26 ---- ---- ---- ---- 4.1115 -.0305 4.1420 DEC26 ---- ---- ---- ---- 4.1240 -.0305 4.1545 MAR27 ---- ---- ---- ---- 4.1215 -.0305 4.1520 MAY27 ---- ---- ---- ---- 4.1190 -.0305 4.1495 JLY27 ---- ---- ---- ---- 4.1165 -.0305 4.1470 SEP27 ---- ---- ---- ---- 4.1140 -.0305 4.1445 DEC27 ---- ---- ---- ---- 4.1265 -.0305 4.1570 MAR28 ---- ---- ---- ---- 4.1240 -.0305 4.1545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6115 6685 2795 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 92.46 -3.67 96.13 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 815 QC E-mini Copper Futures MAR23 4.0780 4.1340B 4.0320 4.0320 4.0560 -.0360 330 4.0920 272 327 APR23 4.1020 4.1020 4.1020 4.0640A 4.0640 -.0340 1 4.0980 1 MAY23 4.1020 4.1460B 4.0500A 4.0460A 4.0700 -.0340 10 4.1040 14 73 JUN23 ---- ---- ---- 4.1120B 4.0740 -.0320 4.1060 JLY23 ---- ---- ---- ---- 4.0760 -.0360 4.1120 AUG23 ---- ---- ---- ---- 4.0800 -.0340 4.1140 SEP23 ---- ---- ---- ---- 4.0820 -.0320 4.1140 OCT23 ---- ---- ---- ---- 4.0860 -.0340 4.1200 NOV23 ---- ---- ---- ---- 4.0880 -.0340 4.1220 DEC23 ---- ---- ---- ---- 4.0820 -.0340 4.1160 JAN24 ---- ---- ---- ---- 4.0900 -.0320 4.1220 FEB24 ---- ---- ---- ---- 4.0960 -.0320 4.1280 MAR24 ---- ---- ---- ---- 4.0800 -.0320 4.1120 APR24 ---- ---- ---- ---- 4.0800 -.0320 4.1120 MAY24 ---- ---- ---- ---- 4.0760 -.0300 4.1060 JUN24 ---- ---- ---- ---- 4.0760 -.0300 4.1060 JLY24 ---- ---- ---- ---- 4.0720 -.0280 4.1000 AUG24 ---- ---- ---- ---- 4.0700 -.0300 4.1000 SEP24 ---- ---- ---- ---- 4.0660 -.0300 4.0960 OCT24 ---- ---- ---- ---- 4.0640 -.0320 4.0960 NOV24 ---- ---- ---- ---- 4.0660 -.0320 4.0980 DEC24 ---- ---- ---- ---- 4.0620 -.0300 4.0920 JAN25 ---- ---- ---- ---- 4.0660 -.0300 4.0960 MAR25 ---- ---- ---- ---- 4.0560 -.0320 4.0880 MAY25 ---- ---- ---- ---- 4.0700 -.0300 4.1000 JLY25 ---- ---- ---- ---- 4.0700 -.0300 4.1000 SEP25 ---- ---- ---- ---- 4.0700 -.0300 4.1000 DEC25 ---- ---- ---- ---- 4.0700 -.0300 4.1000 MAR26 ---- ---- ---- ---- 4.0860 -.0300 4.1160 MAY26 ---- ---- ---- ---- 4.0980 -.0320 4.1300 JLY26 ---- ---- ---- ---- 4.1000 -.0300 4.1300 SEP26 ---- ---- ---- ---- 4.1120 -.0300 4.1420 DEC26 ---- ---- ---- ---- 4.1240 -.0300 4.1540 MAR27 ---- ---- ---- ---- 4.1220 -.0300 4.1520 MAY27 ---- ---- ---- ---- 4.1200 -.0300 4.1500 JLY27 ---- ---- ---- ---- 4.1160 -.0320 4.1480 SEP27 ---- ---- ---- ---- 4.1140 -.0300 4.1440 DEC27 ---- ---- ---- ---- 4.1260 -.0320 4.1580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 286 401 QI E-Mini Silver Futures MAR23 23.5125 23.6625 22.3375 22.4000B 22.4050 -1.2100 487 23.6150 483 280 MAY23 23.7250 23.8500B 22.5500 22.5875A 22.6070 -1.2110 73 23.8180 54 71 JLY23 23.9000 23.9000 22.8500 22.7500A 22.8200 -1.2140 18 24.0340 1 21 SEP23 ---- ---- ---- 22.9750A 23.0340 -1.2170 2 24.2510 1 9 DEC23 23.7500 23.7500 23.7500 23.8000B 23.3510 -1.2060 3 24.5570 3 JAN24 ---- ---- ---- 24.5000A 23.3890 -1.1960 24.5850 MAR24 ---- ---- ---- 24.6875A 23.6360 -1.1900 24.8260 MAY24 ---- ---- ---- 24.5125A 23.7980 -1.1900 24.9880 2 JLY24 ---- ---- ---- ---- 23.8400 -1.1900 25.0300 SEP24 ---- ---- ---- ---- 23.9850 -1.1900 25.1750 DEC24 ---- ---- ---- ---- 24.2720 -1.1900 25.4620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 583 539 386 QO E-Mini Gold Futures APR23 1927.00 1932.25B 1874.50 1877.50 1876.60 -54.20 3022 1930.80 2078 979 JUN23 1947.50 1948.75 1892.00A 1896.50B 1893.30 -54.30 33 1947.60 22 58 AUG23 1933.75 1933.75 1922.25 1908.50A 1910.30 -54.40 4 1964.70 21 OCT23 1977.50 1977.75 1927.25 1927.75B 1927.40 -54.40 3 1981.80 4 10 DEC23 1963.00 1963.00 1963.00 1965.75B 1944.20 -54.30 1 1998.50 14 39 FEB24 1985.25 1985.25 1985.25 1958.25A 1960.30 -54.20 1 2014.50 5 APR24 ---- ---- ---- 1976.50A 1975.00 -53.90 2028.90 2 1 JUN24 ---- ---- ---- 2003.75A 1989.60 -53.80 2043.40 AUG24 ---- ---- ---- 2029.75A 2002.80 -52.80 2055.60 OCT24 ---- ---- ---- 2037.75A 2022.50 -47.70 2070.20 DEC24 ---- ---- ---- 2041.75A 2032.40 -53.80 2086.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3064 2120 1113 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 417.00 -5.15 422.15 19 MAR23 ---- ---- ---- ---- 416.10 -5.15 421.25 APR23 419.50 419.55B 418.70A 419.55B 419.40 -5.15 20 424.55 7 5 JUN23 ---- ---- ---- ---- 419.40 -5.15 424.55 342 AUG23 ---- ---- ---- ---- 420.05 -5.15 425.20 OCT23 ---- ---- ---- ---- 420.70 -5.15 425.85 DEC23 ---- ---- ---- ---- 421.35 -5.15 426.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 7 366 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1941.40 -31.60 1973.00 16 MAR23 ---- ---- ---- ---- 1936.20 -31.60 1967.80 APR23 1942.60 1944.50B 1942.60 1944.50B 1942.70 -31.60 2 1974.30 5 5 JUN23 ---- ---- ---- ---- 1952.10 -31.60 1983.70 342 AUG23 ---- ---- ---- ---- 1952.70 -31.60 1984.30 OCT23 ---- ---- ---- ---- 1953.30 -31.60 1984.90 DEC23 ---- ---- ---- ---- 1953.90 -31.60 1985.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 363 SI Silver Futures FEB23 22.500 22.500 22.365 22.280A 22.334 -1.200 4 23.534 97 104 MAR23 23.515 23.665 22.325 22.395 22.405 -1.210 108254 23.615 110840 105863 APR23 23.315 23.315 22.460 22.615B 22.505 -1.210 34 23.715 26 14 MAY23 23.710 23.865B 22.525 22.590A 22.607 -1.211 7559 23.818 6889 24931 JLY23 23.955 24.030 22.745 22.790A 22.820 -1.214 1142 24.034 1384 6190 SEP23 24.045 24.135 22.970 23.030A 23.034 -1.217 716 24.251 849 2141 DEC23 24.455 24.455 23.285 23.335A 23.351 -1.206 580 24.557 769 1968 JAN24 24.765 24.765 24.690A 24.770B 23.389 -1.196 3 24.585 145 145 MAR24 ---- ---- ---- 23.565A 23.636 -1.190 6 24.826 12 68 MAY24 ---- ---- ---- 23.740A 23.798 -1.190 4 24.988 5 26 JLY24 ---- ---- ---- 24.695A 23.840 -1.190 25.030 4 SEP24 ---- ---- ---- 25.005A 23.985 -1.190 25.175 DEC24 ---- ---- ---- ---- 24.272 -1.190 25.462 9 JLY25 ---- ---- ---- ---- 24.435 -1.190 25.625 3 DEC25 ---- ---- ---- ---- 24.547 -1.190 25.737 JLY26 ---- ---- ---- ---- 25.338 -1.190 26.528 5 DEC26 ---- ---- ---- ---- 25.440 -1.190 26.630 JLY27 ---- ---- ---- ---- 25.548 -1.190 26.738 DEC27 ---- ---- ---- ---- 25.650 -1.190 26.840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118302 121016 141471 SIL Micro Silver Futures FEB23 22.530 22.530 22.500 22.595B 22.334 -1.200 3 23.534 9 129 MAR23 23.540 23.670 22.315 22.385 22.405 -1.210 17136 23.615 18502 6820 APR23 ---- ---- ---- 22.445A 22.505 -1.210 23.715 4 2 MAY23 23.770 23.845 22.520 22.595A 22.607 -1.211 382 23.818 415 390 JLY23 24.050 24.050 22.750 22.790A 22.820 -1.214 54 24.034 22 106 SEP23 24.085 24.085 23.060 23.015A 23.034 -1.217 2 24.251 5 26 DEC23 24.130 24.130 23.690 23.430A 23.351 -1.206 5 24.557 1 10 JAN24 ---- ---- ---- 23.780A 23.389 -1.196 24.585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17582 18958 7483 SIT SILVER TAS FUTURES MAR23 .000 .010B -.002 .010B .000 UNCH 1614 .000 MAY23 .000 .004 .000 .004 .000 UNCH 143 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1757 SSP FEB 23 LONDON SPOT SILVER 07 ---- ---- ---- ---- 22.379 -1.161 23.540 08 ---- ---- ---- ---- 22.380 -1.160 23.540 09 ---- ---- ---- ---- 22.380 -1.159 23.539 10 ---- ---- ---- ---- 22.379 -1.160 23.539 13 ---- ---- ---- ---- 22.379 -1.160 23.539 14 ---- ---- ---- ---- 22.379 -1.160 23.539 15 ---- ---- ---- ---- 22.379 -1.160 23.539 16 ---- ---- ---- ---- 22.379 -1.160 23.539 17 ---- ---- ---- ---- 22.379 -1.160 23.539 21 ---- ---- ---- ---- 22.379 -1.160 23.539 TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 126.12B 122.68A 122.68A 125.26 +1.31 123.95 100 MAR23 ---- 125.69B 121.76A 121.76A 124.22 +1.20 123.02 310 APR23 ---- ---- ---- ---- 124.00 +.70 123.30 MAY23 ---- ---- ---- ---- 123.11 +.56 122.55 JUN23 ---- ---- ---- ---- 122.32 +.50 121.82 JLY23 ---- ---- ---- ---- 121.93 +.48 121.45 AUG23 ---- ---- ---- ---- 120.80 +.40 120.40 SEP23 ---- ---- ---- ---- 119.68 +.33 119.35 OCT23 ---- ---- ---- ---- 119.65 +.31 119.34 NOV23 ---- ---- ---- ---- 118.73 +.36 118.37 DEC23 ---- ---- ---- ---- 117.80 +.36 117.44 JAN24 ---- ---- ---- ---- 117.53 +.36 117.17 FEB24 ---- ---- ---- ---- 117.02 +.35 116.67 MAR24 ---- ---- ---- ---- 116.52 +.30 116.22 APR24 ---- ---- ---- ---- 116.00 +.28 115.72 MAY24 ---- ---- ---- ---- 115.50 +.22 115.28 JUN24 ---- ---- ---- ---- 115.00 +.17 114.83 JLY24 ---- ---- ---- ---- 114.58 +.18 114.40 AUG24 ---- ---- ---- ---- 114.13 +.18 113.95 SEP24 ---- ---- ---- ---- 113.67 +.17 113.50 OCT24 ---- ---- ---- ---- 113.38 +.26 113.12 NOV24 ---- ---- ---- ---- 112.58 -.09 112.67 DEC24 ---- ---- ---- ---- 112.18 -.09 112.27 JAN25 ---- ---- ---- ---- 111.98 -.05 112.03 FEB25 ---- ---- ---- ---- 111.58 -.05 111.63 MAR25 ---- ---- ---- ---- 111.18 -.05 111.23 APR25 ---- ---- ---- ---- 110.78 -.05 110.83 MAY25 ---- ---- ---- ---- 110.38 -.05 110.43 JUN25 ---- ---- ---- ---- 109.98 -.05 110.03 JLY25 ---- ---- ---- ---- 109.57 -.05 109.62 AUG25 ---- ---- ---- ---- 109.17 -.05 109.22 SEP25 ---- ---- ---- ---- 108.77 -.05 108.82 OCT25 ---- ---- ---- ---- 108.37 -.05 108.42 NOV25 ---- ---- ---- ---- 107.97 -.05 108.02 DEC25 ---- ---- ---- ---- 107.57 -.05 107.62 JAN26 ---- ---- ---- ---- 107.41 +.76 106.65 FEB26 ---- ---- ---- ---- 107.01 +.36 106.65 MAR26 ---- ---- ---- ---- 106.61 -.04 106.65 APR26 ---- ---- ---- ---- 106.20 -.45 106.65 MAY26 ---- ---- ---- ---- 105.80 -.85 106.65 JUN26 ---- ---- ---- ---- 105.40 -1.25 106.65 JLY26 ---- ---- ---- ---- 105.00 -1.65 106.65 AUG26 ---- ---- ---- ---- 104.60 -2.05 106.65 SEP26 ---- ---- ---- ---- 104.19 -2.46 106.65 OCT26 ---- ---- ---- ---- 103.79 -2.86 106.65 NOV26 ---- ---- ---- ---- 103.39 -3.26 106.65 DEC26 ---- ---- ---- ---- 106.00 +.20 105.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 410 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.20 UNCH 51.20 600 MAR23 ---- ---- ---- ---- 51.25 UNCH 51.25 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1862.9 -53.4 1916.3 APR23 ---- ---- ---- ---- 1876.6 -54.2 1930.8 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0565 -.0345 4.0910 MAY23 ---- ---- ---- ---- 4.0695 -.0345 4.1040 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.405 -1.210 23.615 MAY23 ---- ---- ---- ---- 22.607 -1.211 23.818 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 ---- ---- ---- ---- 938.00 -55.25 993.25 1675 ---- ---- ---- ---- 913.00 -55.25 968.25 1700 ---- ---- ---- ---- 888.00 -55.25 943.25 1725 ---- ---- ---- ---- 863.00 -55.25 918.25 1750 ---- ---- ---- ---- 838.00 -55.25 893.25 1775 ---- ---- ---- ---- 813.00 -55.25 868.25 1800 ---- ---- ---- ---- 788.00 -55.25 843.25 1825 ---- ---- ---- ---- 763.00 -55.25 818.25 1850 ---- ---- ---- ---- 738.00 -55.25 793.25 1875 ---- ---- ---- ---- 713.00 -55.25 768.25 1900 ---- ---- ---- ---- 688.00 -55.25 743.25 1925 ---- ---- ---- ---- 663.00 -55.25 718.25 1950 ---- ---- ---- ---- 638.00 -55.25 693.25 1975 ---- ---- ---- ---- 613.00 -55.25 668.25 2000 ---- ---- ---- ---- 588.00 -55.25 643.25 2025 ---- ---- ---- ---- 563.00 -55.25 618.25 2050 ---- ---- ---- ---- 538.00 -55.25 593.25 2075 ---- ---- ---- ---- 513.00 -55.25 568.25 2100 ---- ---- ---- ---- 488.25 -55.00 543.25 2125 ---- ---- ---- ---- 463.50 -55.00 518.50 2150 ---- ---- 435.00A 435.00A 438.75 -55.00 493.75 2175 ---- ---- 410.25A 410.25A 414.00 -55.00 469.00 2200 ---- ---- 385.75A 385.75A 389.50 -54.75 444.25 2225 ---- ---- 361.25A 361.25A 365.00 -54.75 419.75 2250 ---- ---- 337.00A 337.00A 341.00 -54.25 395.25 2275 ---- ---- 313.00A 313.00A 317.00 -54.00 371.00 2300 ---- ---- 289.25A 289.25A 293.25 -53.50 346.75 2325 ---- ---- 266.00A 266.00A 269.75 -53.25 323.00 2350 ---- ---- 243.00A 243.00A 246.75 -52.50 299.25 2375 ---- ---- 220.75A 220.75A 224.25 -51.75 276.00 2400 ---- ---- 199.00A 199.00A 202.50 -50.75 253.25 2425 ---- ---- 178.25A 178.25A 181.50 -49.75 231.25 2450 ---- ---- 158.25A 158.25A 161.50 -48.00 209.50 2475 ---- ---- 139.50A 139.50A 142.50 -46.25 188.75 2500 ---- ---- 122.00A 122.00A 124.75 -44.25 169.00 2525 ---- ---- 106.00A 106.00A 108.25 -42.00 150.25 2550 ---- ---- 91.50A 91.50A 93.25 -39.50 132.75 2575 ---- ---- 78.25A 78.25A 79.75 -36.50 116.25 2600 ---- ---- 66.75A 66.75A 68.00 -33.25 101.25 2625 ---- ---- 56.25A 56.25A 57.50 -30.00 87.50 2650 ---- ---- 47.25A 47.25A 48.25 -27.00 75.25 2675 ---- ---- 39.75A 39.75A 40.50 -24.00 64.50 2700 ---- ---- 33.25A 33.25A 34.00 -21.00 55.00 2725 ---- ---- 28.00A 28.00A 28.50 -18.00 46.50 2750 ---- ---- 23.50A 23.50A 24.00 -15.25 39.25 2775 ---- ---- 19.75A 19.75A 20.00 -13.25 33.25 2800 ---- ---- 16.75A 16.75A 16.75 -11.25 28.00 2825 ---- ---- 14.25A 14.25A 14.00 -9.50 23.50 2850 ---- ---- 12.00A 12.00A 11.75 -8.25 20.00 170 2875 ---- ---- 10.25A 10.25A 10.00 -6.75 16.75 2900 ---- ---- 8.50A 8.50A 8.25 -6.00 14.25 171 2925 ---- ---- 7.25A 7.25A 7.00 -5.00 12.00 2950 ---- ---- 6.25A 6.25A 5.75 -4.50 10.25 2975 ---- ---- 5.25A 5.25A 5.00 -3.75 8.75 3000 ---- ---- 4.75A 4.75A 4.25 -3.25 7.50 10 10 3025 ---- ---- 4.00A 4.00A 3.50 -3.00 6.50 3050 ---- ---- 3.50A 3.50A 3.00 -2.50 5.50 2 3075 ---- ---- 3.25A 3.25A 2.50 -2.25 4.75 3100 ---- ---- 2.75A 2.75A 2.00 -2.00 4.00 3125 ---- ---- 2.50A 2.50A 1.75 -1.75 3.50 3150 ---- ---- 2.25A 2.25A 1.50 -1.50 3.00 3175 ---- ---- 2.00A 2.00A 1.25 -1.50 2.75 3200 ---- ---- 2.00A 2.00A 1.00 -1.25 2.25 3225 ---- ---- 1.75A 1.75A 1.00 -1.00 2.00 3250 ---- ---- 1.50A 1.50A .75 -1.00 1.75 3275 ---- ---- ---- ---- .75 -.75 1.50 3300 ---- ---- ---- ---- .50 -.75 1.25 3325 ---- ---- ---- ---- .50 -.75 1.25 3350 ---- ---- ---- ---- .50 -.50 1.00 3375 ---- ---- ---- ---- .50 -.50 1.00 3400 ---- ---- ---- ---- .25 -.50 .75 3425 ---- ---- ---- ---- .25 -.50 .75 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 947.00 -54.50 1001.50 1675 ---- ---- ---- ---- 922.00 -54.50 976.50 1700 ---- ---- ---- ---- 897.00 -54.50 951.50 1725 ---- ---- ---- ---- 872.00 -54.50 926.50 1750 ---- ---- ---- ---- 847.00 -54.50 901.50 1775 ---- ---- ---- ---- 822.00 -54.50 876.50 1800 ---- ---- ---- ---- 797.00 -54.50 851.50 1825 ---- ---- ---- ---- 772.00 -54.50 826.50 1850 ---- ---- ---- ---- 747.25 -54.25 801.50 1875 ---- ---- ---- ---- 722.25 -54.50 776.75 1900 ---- ---- ---- ---- 697.50 -54.25 751.75 1925 ---- ---- ---- ---- 672.75 -54.25 727.00 1950 ---- ---- ---- ---- 648.25 -54.00 702.25 1975 ---- ---- 620.25A 620.25A 623.50 -54.00 677.50 2000 ---- ---- 595.75A 595.75A 599.00 -54.00 653.00 2025 ---- ---- 571.50A 571.50A 574.75 -53.75 628.50 2050 ---- ---- 547.25A 547.25A 550.50 -53.50 604.00 2075 ---- ---- 523.00A 523.00A 526.25 -53.25 579.50 2100 ---- ---- 499.00A 499.00A 502.25 -53.25 555.50 2125 ---- ---- 475.25A 475.25A 478.50 -52.75 531.25 2150 ---- ---- 451.50A 451.50A 454.75 -52.75 507.50 2175 ---- ---- 428.25A 428.25A 431.50 -52.25 483.75 2200 ---- ---- 405.25A 405.25A 408.25 -52.00 460.25 2225 ---- ---- 382.50A 382.50A 385.50 -51.75 437.25 2250 ---- ---- 360.00A 360.00A 363.00 -51.25 414.25 2275 ---- ---- 338.25A 338.25A 341.25 -50.50 391.75 2300 ---- ---- 316.75A 316.75A 319.75 -49.75 369.50 2325 ---- ---- 295.75A 295.75A 298.75 -49.00 347.75 2350 ---- ---- 275.75A 275.75A 278.50 -48.00 326.50 2375 ---- ---- 256.00A 256.00A 258.75 -46.75 305.50 2400 ---- ---- 237.25A 237.25A 239.75 -45.50 285.25 2425 ---- ---- 219.25A 219.25A 221.50 -44.25 265.75 2450 ---- ---- 202.00A 202.00A 204.25 -42.50 246.75 2475 ---- ---- 185.50A 185.50A 187.75 -40.75 228.50 2500 ---- ---- 170.00A 170.00A 172.00 -39.25 211.25 2525 ---- ---- 155.50A 155.50A 157.25 -37.50 194.75 2550 ---- ---- 142.00A 142.00A 143.50 -35.50 179.00 2575 ---- ---- 129.25A 129.25A 130.50 -33.75 164.25 2600 ---- ---- 117.25A 117.25A 118.50 -31.75 150.25 2625 ---- ---- 106.50A 106.50A 107.50 -29.75 137.25 2650 ---- ---- 96.25A 96.25A 97.25 -27.75 125.00 2675 ---- ---- 87.00A 87.00A 88.00 -25.75 113.75 2700 ---- ---- 78.50A 78.50A 79.25 -24.25 103.50 2725 ---- ---- 71.00A 71.00A 71.50 -22.25 93.75 2750 ---- ---- 64.00A 64.00A 64.25 -20.75 85.00 2775 ---- ---- 57.75A 57.75A 58.00 -19.00 77.00 2800 ---- ---- 52.25A 52.25A 52.25 -17.50 69.75 2825 ---- ---- 47.25A 47.25A 47.00 -16.00 63.00 2850 ---- ---- 42.75A 42.75A 42.25 -14.75 57.00 2875 ---- ---- 38.50A 38.50A 38.00 -13.50 51.50 2900 ---- ---- 35.00A 35.00A 34.25 -12.25 46.50 2925 ---- ---- 31.75A 31.75A 31.00 -11.00 42.00 2950 ---- ---- 28.75A 28.75A 27.75 -10.25 38.00 2975 ---- ---- 26.00A 26.00A 25.25 -9.00 34.25 3000 ---- ---- 23.75A 23.75A 22.75 -8.25 31.00 3025 ---- ---- 21.50A 21.50A 20.50 -7.50 28.00 3050 ---- ---- 19.25A 19.25A 18.75 -6.75 25.50 3075 ---- ---- 17.50A 17.50A 17.00 -6.00 23.00 3100 ---- ---- 16.00A 16.00A 15.25 -5.50 20.75 3125 ---- ---- 14.50A 14.50A 14.00 -5.00 19.00 3150 ---- ---- 13.25A 13.25A 12.75 -4.50 17.25 3175 ---- ---- 12.00A 12.00A 11.50 -4.00 15.50 3200 ---- ---- 11.00A 11.00A 10.50 -3.50 14.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 353 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .50 +.25 .25 2075 ---- ---- ---- ---- .50 UNCH .50 2100 ---- ---- ---- ---- .75 +.25 .50 2125 ---- ---- ---- ---- 1.00 +.25 .75 2150 ---- ---- ---- ---- 1.25 +.25 1.00 2175 ---- ---- ---- ---- 1.50 +.25 1.25 2200 ---- ---- ---- ---- 2.00 +.50 1.50 2225 ---- ---- ---- ---- 2.75 +.75 2.00 2 2250 ---- 3.00B ---- 3.00B 3.50 +1.00 2.50 2275 ---- 3.75B ---- 3.75B 4.50 +1.25 3.25 2300 ---- 5.25B ---- 5.25B 5.75 +1.50 4.25 2325 ---- 6.75B ---- 6.75B 7.25 +2.00 5.25 2 2350 ---- 9.00B ---- 9.00B 9.25 +2.50 6.75 10 2375 ---- 11.50B ---- 11.50B 11.75 +3.25 8.50 2400 ---- 15.00B ---- 15.00B 15.00 +4.50 10.50 2425 ---- 19.00B ---- 19.00B 18.75 +5.50 13.25 2450 ---- 24.00B ---- 24.00B 23.75 +7.00 16.75 10 2475 ---- 30.25B ---- 30.25B 29.75 +8.75 21.00 2500 ---- 37.75B ---- 37.75B 36.75 +10.75 26.00 2525 ---- 46.50B ---- 46.50B 45.50 +13.25 32.25 2550 ---- 57.00B ---- 57.00B 55.50 +16.00 39.50 2575 ---- 68.75B ---- 68.75B 66.75 +18.50 48.25 2600 ---- 82.00B ---- 82.00B 79.75 +21.75 58.00 2625 ---- 96.75B ---- 96.75B 94.25 +24.75 69.50 2650 ---- 112.75B ---- 112.75B 110.25 +28.25 82.00 2675 ---- 130.00B ---- 130.00B 127.50 +31.25 96.25 2700 ---- 148.50B ---- 148.50B 145.75 +34.25 111.50 2725 ---- 168.00B ---- 168.00B 165.25 +37.25 128.00 2750 ---- 188.75B ---- 188.75B 185.75 +40.00 145.75 2775 ---- 210.00B ---- 210.00B 206.75 +42.00 164.75 2800 ---- 231.75B ---- 231.75B 228.50 +44.00 184.50 2825 ---- 254.25B ---- 254.25B 250.75 +45.75 205.00 2850 ---- 277.00B ---- 277.00B 273.25 +47.00 226.25 2875 ---- 300.00B ---- 300.00B 296.25 +48.25 248.00 2900 ---- 323.50B ---- 323.50B 319.75 +49.25 270.50 2925 ---- 347.25B ---- 347.25B 343.25 +50.00 293.25 2950 ---- 371.00B ---- 371.00B 367.25 +50.75 316.50 2975 ---- 395.00B ---- 395.00B 391.25 +51.50 339.75 3000 ---- 419.25B ---- 419.25B 415.50 +52.00 363.50 3025 ---- 443.75B ---- 443.75B 439.75 +52.25 387.50 3050 ---- 468.25B ---- 468.25B 464.25 +52.75 411.50 3075 ---- 492.75B ---- 492.75B 488.75 +53.00 435.75 3100 ---- 517.50B ---- 517.50B 513.50 +53.50 460.00 3125 ---- 542.00B ---- 542.00B 538.00 +53.50 484.50 3150 ---- 566.75B ---- 566.75B 562.75 +53.75 509.00 3175 ---- 591.75B ---- 591.75B 587.50 +54.00 533.50 3200 ---- 616.50B ---- 616.50B 612.50 +54.25 558.25 3225 ---- 641.50B ---- 641.50B 637.25 +54.25 583.00 3250 ---- 666.25B ---- 666.25B 662.25 +54.50 607.75 3275 ---- ---- ---- ---- 687.00 +54.50 632.50 3300 ---- ---- ---- ---- 712.00 +54.75 657.25 3325 ---- ---- ---- ---- 737.00 +54.75 682.25 3350 ---- ---- ---- ---- 762.00 +55.00 707.00 3375 ---- ---- ---- ---- 787.00 +55.00 732.00 3400 ---- ---- ---- ---- 812.00 +55.00 757.00 3425 ---- ---- ---- ---- 837.00 +55.25 781.75 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- 1.00 +.25 .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.25 UNCH 1.25 1825 ---- ---- ---- ---- 1.50 +.25 1.25 1850 ---- ---- ---- ---- 1.75 +.25 1.50 1875 ---- ---- ---- ---- 2.00 +.25 1.75 1900 ---- ---- ---- ---- 2.25 +.25 2.00 1925 ---- ---- ---- ---- 2.50 +.25 2.25 1950 ---- ---- ---- ---- 3.00 +.25 2.75 1975 ---- ---- ---- ---- 3.50 +.50 3.00 2000 ---- ---- ---- ---- 4.00 +.50 3.50 2025 ---- ---- ---- ---- 4.75 +.75 4.00 2050 ---- ---- ---- ---- 5.50 +1.00 4.50 2075 ---- ---- ---- ---- 6.25 +1.00 5.25 2100 ---- 6.50B ---- 6.50B 7.25 +1.25 6.00 2125 ---- 7.75B ---- 7.75B 8.50 +1.50 7.00 2150 ---- 9.00B ---- 9.00B 9.75 +1.75 8.00 2175 ---- 10.75B ---- 10.75B 11.25 +2.00 9.25 2200 ---- 12.50B ---- 12.50B 13.00 +2.25 10.75 2225 ---- 14.75B ---- 14.75B 15.25 +2.50 12.75 2250 ---- 17.25B ---- 17.25B 17.75 +3.00 14.75 2275 ---- 20.25B ---- 20.25B 20.75 +3.75 17.00 2300 ---- 23.75B ---- 23.75B 24.00 +4.25 19.75 2325 ---- 27.75B ---- 27.75B 28.00 +5.00 23.00 2350 ---- 32.25B ---- 32.25B 32.50 +6.00 26.50 2375 ---- 37.75B ---- 37.75B 37.75 +7.25 30.50 10 2400 ---- 43.75B ---- 43.75B 43.75 +8.75 35.00 2425 ---- 50.50B ---- 50.50B 50.50 +10.25 40.25 2450 ---- 58.00B ---- 58.00B 58.00 +11.75 46.25 2475 ---- 66.50B ---- 66.50B 66.25 +13.25 53.00 2500 ---- 75.75B ---- 75.75B 75.50 +15.00 60.50 2525 ---- 86.25B ---- 86.25B 85.75 +17.00 68.75 2550 ---- 97.50B ---- 97.50B 96.75 +18.75 78.00 2575 ---- 109.50B ---- 109.50B 108.75 +20.75 88.00 2600 ---- 122.50B ---- 122.50B 121.50 +22.50 99.00 2625 ---- 136.50B ---- 136.50B 135.25 +24.50 110.75 2650 ---- 151.25B ---- 151.25B 150.00 +26.50 123.50 2675 ---- 166.75B ---- 166.75B 165.50 +28.25 137.25 2700 ---- 183.25B ---- 183.25B 181.75 +30.00 151.75 2725 ---- 200.50B ---- 200.50B 198.75 +31.75 167.00 2750 ---- 218.50B ---- 218.50B 216.50 +33.50 183.00 2775 ---- 237.00B ---- 237.00B 235.00 +35.25 199.75 2800 ---- 256.50B ---- 256.50B 254.00 +36.75 217.25 2825 ---- 276.25B ---- 276.25B 273.75 +38.25 235.50 2850 ---- 296.75B ---- 296.75B 294.00 +39.75 254.25 2875 ---- 317.75B ---- 317.75B 314.75 +41.00 273.75 2900 ---- 339.00B ---- 339.00B 335.75 +42.00 293.75 2925 ---- 360.50B ---- 360.50B 357.25 +43.25 314.00 2950 ---- 382.50B ---- 382.50B 379.25 +44.25 335.00 2975 ---- 404.75B ---- 404.75B 401.25 +45.00 356.25 3000 ---- 427.25B ---- 427.25B 423.75 +46.00 377.75 3025 ---- 450.00B ---- 450.00B 446.50 +46.75 399.75 3050 ---- 473.00B ---- 473.00B 469.50 +47.50 422.00 3075 ---- 496.00B ---- 496.00B 492.75 +48.25 444.50 3100 ---- 519.25B ---- 519.25B 516.00 +48.75 467.25 3125 ---- 542.75B ---- 542.75B 539.50 +49.25 490.25 3150 ---- 566.25B ---- 566.25B 563.25 +50.00 513.25 3175 ---- 590.00B ---- 590.00B 587.00 +50.25 536.75 3200 ---- 614.00B ---- 614.00B 611.00 +50.75 560.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- ---- 265.90A 265.90A 266.70 -54.10 320.80 1615 ---- ---- 260.90A 260.90A 261.70 -54.10 315.80 1620 ---- ---- 255.90A 255.90A 256.70 -54.10 310.80 1625 ---- ---- 251.30A 251.30A 251.70 -54.10 305.80 1630 ---- ---- 245.90A 245.90A 246.70 -54.10 300.80 1635 ---- ---- 241.30A 241.30A 241.70 -54.10 295.80 1640 ---- ---- 235.90A 235.90A 236.70 -54.10 290.80 1645 ---- ---- 231.30A 231.30A 231.70 -54.10 285.80 1650 ---- 281.40B 225.40A 225.40A 226.70 -54.10 280.80 1655 ---- ---- 220.90A 220.90A 221.70 -54.10 275.80 1660 ---- ---- 216.30A 216.30A 216.70 -54.10 270.80 1665 ---- ---- 210.90A 210.90A 211.70 -54.10 265.80 1670 ---- ---- 206.30A 206.30A 206.70 -54.10 260.80 1675 ---- ---- 200.90A 200.90A 201.70 -54.10 255.80 1680 ---- ---- 196.30A 196.30A 196.70 -54.10 250.80 1685 ---- ---- 190.90A 190.90A 191.70 -54.10 245.80 1690 ---- ---- 186.30A 186.30A 186.70 -54.10 240.80 1695 ---- ---- 180.90A 180.90A 181.70 -54.10 235.80 1700 ---- 231.40B 175.40A 175.40A 176.70 -54.10 230.80 1705 ---- ---- 170.90A 170.90A 171.70 -54.10 225.80 1710 ---- ---- 165.90A 165.90A 166.70 -54.10 220.80 1715 ---- ---- 160.90A 160.90A 161.70 -54.10 215.80 1720 ---- 211.00B 155.90A 155.90A 156.70 -54.10 210.80 1725 ---- 206.00B 150.90A 150.90A 151.70 -54.10 205.80 1730 ---- 201.00B 145.90A 145.90A 146.70 -54.20 200.90 1735 ---- 196.00B 140.90A 140.90A 141.70 -54.20 195.90 1 1740 ---- 191.00B 135.90A 135.90A 136.70 -54.20 190.90 1745 ---- 186.00B 130.90A 130.90A 131.70 -54.20 185.90 1750 ---- 181.50B 124.70A 124.70A 126.70 -54.20 180.90 1755 ---- 176.00B 120.90A 120.90A 121.70 -54.20 175.90 1760 ---- 171.00B 115.90A 115.90A 116.70 -54.20 170.90 1 1765 ---- 166.00B 111.30A 111.30A 111.70 -54.20 165.90 1 1770 ---- 161.00B 105.90A 105.90A 106.70 -54.20 160.90 1775 ---- 156.00B 99.70A 99.70A 101.70 -54.20 155.90 1 1780 ---- 151.00B 95.90A 95.90A 96.70 -54.20 150.90 1785 ---- 146.00B 91.30A 91.30A 91.70 -54.20 145.90 1790 ---- 141.00B 86.30A 86.30A 86.70 -54.20 140.90 1795 ---- 136.00B 80.90A 80.90A 81.70 -54.20 135.90 1800 ---- 131.50B 74.80A 74.80A 76.70 -54.20 130.90 1805 ---- 126.00B 71.20A 71.20A 71.70 -54.20 125.90 1810 ---- 121.00B 66.30A 66.30A 66.70 -54.20 120.90 4 1815 ---- 116.00B 61.30A 61.30A 61.70 -54.20 115.90 2 1820 ---- 111.00B 56.30A 56.30A 56.70 -54.20 110.90 8 1825 ---- 106.50B 49.90A 49.90A 51.70 -54.20 105.90 14 1830 ---- 101.00B 46.40A 46.40A 46.80 -54.10 100.90 25 1835 ---- 96.00B 41.00A 41.00A 41.90 -54.00 95.90 8 1840 ---- 91.00B 35.30A 35.30A 37.00 -53.90 90.90 6 1845 ---- 86.10B 30.40A 30.40A 32.20 -53.70 85.90 22 1850 52.10 81.60B 25.80A 25.80A 27.50 -53.40 11 80.90 12 1855 25.30 76.20B 21.40A 22.80A 23.00 -53.00 1 76.00 5 1860 ---- 71.10B 17.20A 17.20A 18.60 -52.40 71.00 8 1865 ---- 66.10B 13.40A 13.40A 14.60 -51.40 66.00 203 1870 12.60 61.20B 10.00A 12.70B 11.00 -50.10 2 61.10 9 1875 8.10 56.80B 7.00A 8.00B 7.90 -48.30 42 56.20 7 1880 7.00 51.50B 4.80A 6.10A 5.40 -45.90 90 51.30 2 1885 20.20 46.70B 3.00 4.10 3.50 -43.00 230 46.50 9 12 1890 14.00 42.20B 1.70 2.60B 2.20 -39.60 283 41.80 4 1895 9.10 37.50B 1.20 1.60 1.30 -35.80 79 37.10 4 1900 30.60 33.50B .80A .90 .80 -31.90 48 32.70 23 1905 12.00 28.70B .40 .40 .50 -27.90 42 28.40 5 1910 9.80 24.60B .30 .30 .30 -24.10 182 24.40 6 1 1915 8.50 20.80B .10 .10 .20 -20.50 86 20.70 9 9 1920 13.40 17.70B .20 .20 .10 -17.10 14 17.20 1 15 1925 .60 14.70B .20A .20A .10 -14.00 4 14.10 1 7 1930 8.60 12.00B .10 .10 .10 -11.20 35 11.30 13 33 1935 8.20 9.50B .10 .10 .10 -8.80 69 8.90 20 22 1940 7.40 7.40 .10 .10 .10 -6.80 243 6.90 10 86 1945 .20 5.50B .10A .10A .10 -5.10 3 5.20 12 39 1950 .90 4.10B .10 .10 .10 -3.80 516 3.90 17 24 1955 .10 3.00B .10 .10 .10 -2.80 1 2.90 9 12 1960 1.00 1.00 .10 .10 .10 -2.00 2 2.10 13 110 1965 .10 .10 .10 .10 .10 -1.40 6 1.50 21 18 1970 .70 .70 .10A .10A .10 -1.00 2 1.10 1 9 1975 ---- ---- .10A .10A .10 -.70 2 .80 12 215 1980 ---- ---- .10A .10A .10 -.50 .60 11 8 1985 ---- ---- .10A .10A .10 -.30 .40 12 1990 ---- ---- .10A .10A .10 -.20 .30 10 15 1995 ---- ---- .10A .10A .10 -.10 .20 4 16 2000 ---- ---- .10A .10A .10 -.10 .20 5 155 2005 ---- ---- ---- ---- .10 UNCH .10 16 17 2010 ---- ---- ---- ---- .10 UNCH .10 3 76 2015 ---- ---- ---- ---- .10 UNCH .10 1 7 2020 ---- ---- ---- ---- .10 UNCH .10 6 19 2025 ---- ---- ---- ---- .10 UNCH .10 3 20 2030 ---- ---- ---- ---- .10 UNCH .10 1 14 2035 ---- ---- ---- ---- .10 UNCH .10 16 58 2040 ---- ---- ---- ---- .10 UNCH .10 300 305 2045 ---- ---- ---- ---- .10 UNCH .10 4 10 2050 ---- ---- ---- ---- .10 UNCH .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 1730 ---- ---- ---- 147.50A 147.50 ---- ---- 1735 ---- ---- ---- 142.80A 142.60 ---- ---- 1740 ---- ---- 137.80A 137.80A 137.80 -53.10 190.90 1745 ---- ---- 133.00A 133.00A 132.90 -53.10 186.00 1750 ---- 181.70B 126.40A 181.70B 128.10 -52.90 181.00 1755 ---- ---- 123.40A 123.40A 123.40 -52.70 176.10 1760 ---- ---- 118.70A 118.70A 118.60 -52.60 171.20 1765 ---- ---- 114.00A 114.00A 113.90 -52.30 166.20 1770 ---- ---- 109.50A 109.50A 109.20 -52.10 161.30 1775 ---- 157.10B 103.00A 157.10B 104.60 -51.90 156.50 1780 ---- ---- 98.40A 98.40A 100.00 -51.60 151.60 1785 ---- ---- 93.90A 93.90A 95.40 -51.30 146.70 1790 ---- ---- 89.50A 89.50A 91.00 -50.90 141.90 1795 ---- ---- 85.10A 85.10A 86.60 -50.50 137.10 1800 ---- 132.90B 80.80A 132.90B 82.20 -50.10 132.30 1805 ---- ---- 76.60A 76.60A 78.00 -49.60 127.60 1810 ---- ---- 72.40A 72.40A 73.80 -49.00 122.80 1815 ---- ---- 68.40A 68.40A 69.70 -48.40 118.10 1820 ---- ---- 64.50A 64.50A 65.70 -47.80 113.50 1825 ---- 109.40B 60.60A 109.40B 61.80 -47.10 108.90 1830 ---- ---- 56.90A 56.90A 58.10 -46.20 104.30 1835 ---- 100.20B 53.30A 100.20B 54.40 -45.40 99.80 1840 ---- 95.70B 49.80A 95.70B 50.90 -44.40 95.30 1845 ---- 91.30B 46.40A 91.30B 47.40 -43.50 90.90 1850 ---- 86.90B 43.20A 86.90B 44.20 -42.40 86.60 1855 ---- 82.70B 40.10A 82.60B 41.00 -41.30 82.30 1860 ---- 78.40B 37.20A 78.40B 38.00 -40.10 78.10 1865 ---- 74.30B 34.40A 74.30B 35.20 -38.80 74.00 1870 ---- 70.30B 31.60A 70.30B 32.40 -37.60 70.00 1875 ---- 66.30B 29.10A 66.30B 29.90 -36.20 66.10 1880 ---- 62.50B 26.70A 62.50B 27.40 -34.90 62.30 1885 ---- 58.70B 24.50A 58.70B 25.20 -33.40 1 58.60 2 2 1890 32.30 55.10B 22.40A 22.40A 23.00 -32.00 3 55.00 5 1895 ---- ---- 20.50A 20.50A 21.00 -30.60 51.60 5 1900 20.50 48.30B 18.70A 19.50 19.20 -29.00 4 48.20 5 1905 ---- ---- 17.00A 17.00A 17.50 -27.50 45.00 5 1910 ---- ---- 15.40A 15.40A 15.90 -26.10 42.00 1915 ---- ---- 14.00A 14.00A 14.40 -24.60 39.00 1920 15.00 15.00 12.70A 12.70A 13.10 -23.10 1 36.20 1925 14.40 33.80B 11.50A 11.50A 11.90 -21.70 1 33.60 1 1 1930 16.80 31.30B 10.40A 10.40A 10.80 -20.30 4 31.10 1935 ---- 29.00B 9.40A 9.40A 9.80 -18.90 28.70 1940 ---- 26.80B 8.60A 8.60A 8.80 -17.70 26.50 2 1945 ---- 24.60B 7.70A 7.70A 8.00 -16.40 24.40 1950 11.40 22.60B 7.00A 11.70B 7.20 -15.20 4 22.40 1955 6.70 20.80B 6.40A 6.40A 6.50 -14.10 3 20.60 1960 ---- 19.00B 5.80A 5.80A 5.90 -13.00 5 18.90 1965 12.40 17.40B 5.30A 5.30A 5.40 -11.90 3 17.30 4 1970 ---- 15.90B 4.80A 4.80A 4.90 -10.90 15.80 5 5 1975 ---- 14.60B 4.40A 4.40A 4.40 -10.10 5 14.50 33 30 1980 ---- 13.30B 4.00A 4.00A 4.00 -9.20 3 13.20 2 1 1985 5.80 12.20B 3.60A 4.50B 3.60 -8.50 3 12.10 1990 ---- 11.10B 3.30A 3.30A 3.30 -7.70 11.00 1995 3.00 10.10B 3.00 3.00 3.00 -7.00 4 10.00 3 3 2000 ---- 9.30B 2.80A 2.80A 2.70 -6.50 31 9.20 30 30 2005 ---- 8.40B 2.50A 2.50A 2.50 -5.80 8.30 2010 ---- 7.70B 2.30A 2.30A 2.30 -5.30 7.60 1 6 2015 ---- 7.00B 2.10A 2.10A 2.10 -4.80 6.90 10 2020 3.10 3.10 2.00A 3.30B 1.90 -4.50 1 6.40 2 6 2025 ---- 5.90B 1.80A 1.80A 1.70 -4.10 5.80 4 2030 ---- 5.40B 1.60A 1.60A 1.60 -3.70 5.30 15 2035 ---- ---- 1.50A 1.50A 1.50 -3.40 4.90 5 2040 ---- ---- 1.40A 1.40A 1.40 -3.10 4.50 1 36 2045 ---- ---- 1.30A 1.30A 1.20 -2.90 1 4.10 44 2050 ---- ---- 1.20A 1.20A 1.20 -2.60 3 3.80 3 3 2055 ---- ---- 1.10A 1.10A 1.10 -2.40 3.50 2060 1.30 1.30 1.00A 1.00A 1.00 -2.20 5 3.20 12 2065 ---- ---- 1.00A 1.00A .90 -2.10 3.00 2070 ---- ---- .90A .90A .90 -1.80 2.70 2075 ---- ---- .90A .90A .80 -1.70 1 2.50 1 2080 ---- ---- .80A .80A .80 -1.50 2.30 2 2 2085 ---- ---- .80A .80A .70 -1.40 2.10 2090 ---- ---- .70A .70A .70 -1.30 2.00 2095 ---- ---- .70A .70A .70 -1.10 1.80 2100 ---- ---- .70A .70A .60 -1.10 1.70 2105 ---- ---- .60A .60A .60 -.90 1.50 2110 ---- ---- .60A .60A .60 -.80 1.40 2115 ---- ---- .60A .60A .50 -.80 1.30 2120 ---- ---- .50A .50A .50 -.70 1.20 2125 ---- ---- .50A .50A .50 -.60 1.10 2130 ---- ---- .50A .50A .50 -.60 1.10 2135 ---- ---- .50A .50A .40 -.60 1.00 2140 ---- ---- .50A .50A .40 -.50 .90 1 1 2145 ---- ---- .40A .40A .40 -.40 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2079 621 2305 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 .10 .10 .10 .10 UNCH 32 .10 69 1815 .10 .10 .10 .10 .10 UNCH 160 .10 8 1820 .10 .20 .10 .10A .10 UNCH 7 .10 4 7 1825 .10 .20 .10 .10A .10 UNCH 4 .10 2 72 1830 .30 .30 .30 .20A .20 +.10 5 .10 264 1835 .20 .20 .20 .20 .30 +.20 1 .10 1 83 1840 .30 .30 .20 .30 .40 +.30 581 .10 210 1845 .40 .60B .10A .60B .60 +.40 8 .20 4 1850 .50 .90B .40 .50 .90 +.70 33 .20 45 1855 .50 1.70 .40 .90A 1.40 +1.20 35 .20 56 1860 .80 2.30 .70 1.50 2.00 +1.80 300 .20 22 1865 .80 3.40B .20A 2.30A 3.00 +2.70 269 .30 9 1870 .80 5.00B .80 3.70B 4.40 +4.10 52 .30 11 1875 1.50 7.10B .30A 4.70A 6.30 +5.90 42 .40 10 39 1880 .70 9.90B .40A 7.60B 8.80 +8.30 160 .50 7 271 1885 3.20 13.20B .60A 10.20A 11.90 +11.20 61 .70 18 1890 3.00 17.10B .80A 17.10B 15.60 +14.60 214 1.00 27 38 1895 3.40 21.30B 1.10A 21.30B 19.70 +18.30 77 1.40 3 7 1900 3.30 25.80B 1.50A 25.80B 24.20 +22.30 46 1.90 25 33 1905 7.90 30.30B 2.10A 25.80A 28.90 +26.20 36 2.70 4 11 1910 4.10 35.00B 2.90A 30.60A 33.70 +30.10 58 3.60 27 26 1915 5.30 39.90B 4.00A 36.40A 38.60 +33.70 73 4.90 50 248 1920 7.30 44.70B 5.50A 44.70B 43.50 +37.10 30 6.40 28 85 1925 7.60 50.40B 7.40A 50.40B 48.50 +40.20 65 8.30 52 94 1930 11.30 54.70B 9.60A 50.80A 53.50 +43.00 107 10.50 568 546 1935 12.00 59.50B 12.00 59.20B 58.50 +45.40 1 13.10 19 18 1940 29.20 64.70B 15.30A 24.40A 63.50 +47.40 17 16.10 30 38 1945 21.70 69.60B 18.70A 18.70A 68.50 +49.10 2 19.40 33 49 1950 ---- 75.30B 22.30A 75.30B 73.50 +50.40 2 23.10 17 38 1955 ---- 78.70B 26.30A 78.30B 78.50 +51.40 27.10 23 39 1960 ---- 83.70B 30.50A 83.30B 83.50 +52.20 31.30 15 56 1965 ---- 88.70B 34.90A 88.30B 88.50 +52.80 35.70 3 2 1970 ---- 94.10B 39.50A 93.80B 93.50 +53.20 40.30 3 2 1975 ---- 100.30B 44.20A 100.30B 98.50 +53.50 45.00 1 2 1980 ---- 104.10B 49.70A 103.80B 103.50 +53.70 49.80 1985 ---- 108.70B 54.50A 108.40B 108.50 +53.90 54.60 1 1990 ---- 114.10B 59.40A 113.80B 113.50 +54.00 59.50 1995 ---- 118.70B 64.10A 118.40B 118.50 +54.10 64.40 2000 ---- 124.60B 68.60A 124.50B 123.50 +54.20 69.30 1 1 2005 ---- 128.70B 74.00A 128.40B 128.50 +54.20 74.30 2010 ---- 133.70B 79.20A 133.40B 133.50 +54.20 79.30 2015 ---- 139.10B 84.10A 138.80B 138.50 +54.20 84.30 2020 ---- 144.10B 89.10A 143.80B 143.50 +54.20 89.30 2025 ---- 149.10B 93.60A 148.40B 148.50 +54.20 94.30 2030 ---- 154.10B 99.10A 153.80B 153.50 +54.20 99.30 2035 ---- 158.70B 104.10A 158.40B 158.50 +54.20 104.30 2040 ---- 164.10B 109.10A 163.80B 163.50 +54.20 109.30 2045 ---- 169.10B 114.10A 168.80B 168.50 +54.20 114.30 2050 ---- 174.60B 118.50A 174.50B 173.50 +54.20 119.30 2055 ---- 178.70B 124.10A 178.40B 178.50 +54.20 124.30 2060 ---- 184.10B 129.00A 183.80B 183.50 +54.20 129.30 2065 ---- 189.10B 134.00A 188.80B 188.50 +54.20 134.30 2070 ---- 193.70B 139.20A 193.40B 193.50 +54.20 139.30 2075 ---- 199.10B 143.50A 198.80B 198.50 +54.20 144.30 2080 ---- 204.10B 149.20A 203.80B 203.50 +54.20 149.30 2085 ---- 208.70B 154.20A 208.40B 208.50 +54.20 154.30 2090 ---- 214.10B 159.20A 213.80B 213.50 +54.20 159.30 2095 ---- 218.80B 164.20A 218.40B 218.50 +54.20 164.30 2100 ---- 224.60B 168.60A 224.40B 223.50 +54.20 169.30 2105 ---- 228.80B 174.20A 228.40B 228.50 +54.20 174.30 2110 ---- 234.10B 179.20A 233.80B 233.50 +54.20 179.30 2115 ---- 238.80B 184.20A 238.40B 238.50 +54.20 184.30 2120 ---- 244.10B 189.20A 243.80B 243.50 +54.20 189.30 2125 ---- 248.80B 194.20A 248.40B 248.50 +54.20 194.30 2130 ---- 254.10B 199.20A 253.40B 253.50 +54.20 199.30 2135 ---- 259.10B 204.20A 258.40B 258.50 +54.20 204.30 2140 ---- 264.10B ---- 263.40B 263.50 +54.30 209.20 2145 ---- 268.70B ---- 268.40B 268.50 +54.30 214.20 2150 ---- 274.50B 218.60A 274.30B 273.50 +54.30 219.20 2155 ---- 278.80B ---- 278.40B 278.40 +54.20 224.20 2160 ---- 283.70B ---- 283.40B 283.40 +54.20 229.20 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1730 ---- ---- ---- .50A 1.20 ---- ---- 1735 ---- ---- ---- .60A 1.30 ---- ---- 1740 ---- 1.40B ---- 1.40B 1.50 +1.10 .40 1745 ---- 1.60B ---- 1.60B 1.70 +1.20 .50 2 1750 ---- 1.80B ---- 1.80B 1.90 +1.40 .50 1 1 1755 ---- 2.00B ---- 2.00B 2.10 +1.50 .60 1760 ---- 2.20B ---- 2.20B 2.30 +1.60 .70 1765 ---- 2.50B ---- 2.50B 2.60 +1.80 .80 1770 ---- 2.90B ---- 2.90B 2.90 +2.00 .90 1775 ---- 3.20B ---- 3.20B 3.30 +2.30 25 1.00 1780 ---- 3.70B ---- 3.70B 3.70 +2.60 1.10 1785 ---- 4.10B ---- 4.10B 4.10 +2.80 1.30 1790 ---- 4.70B ---- 4.70B 4.60 +3.10 1.50 1795 ---- 5.30B ---- 5.30B 5.20 +3.60 1.60 1800 ---- 6.00B ---- 6.00B 5.90 +4.00 7 1.90 1805 ---- 6.80B ---- 6.80B 6.60 +4.50 2.10 1810 6.20 7.60B 2.30A 7.60B 7.40 +5.00 2 2.40 1815 4.90 8.50B 2.60A 4.70A 8.30 +5.60 5 2.70 1820 7.40 9.60B 2.90A 9.60B 9.30 +6.30 4 3.00 1825 6.10 10.70B 3.30A 10.30B 10.40 +7.00 10 3.40 4 4 1830 6.80 12.00B 3.70A 11.50B 11.60 +7.80 7 3.80 1 1835 ---- 13.30B 4.10A 13.30B 12.90 +8.60 4.30 1840 7.90 14.80B 4.60A 7.10A 14.40 +9.60 5 4.80 1 1845 ---- 16.50B 5.20A 16.50B 16.00 +10.60 1 5.40 1 2 1850 ---- 18.20B 5.80A 18.20B 17.70 +11.70 4 6.00 2 2 1855 ---- 20.10B 6.50A 20.10B 19.50 +12.70 6.80 1 1 1860 ---- 22.20B 7.30A 22.20B 21.50 +13.90 7.60 5 1865 ---- 24.40B 8.10A 24.40B 23.60 +15.20 1 8.40 1870 26.20 26.70B 9.10A 24.40A 25.90 +16.50 9 9.40 3 3 1875 ---- 29.20B 10.10A 29.20B 28.30 +17.80 6 10.50 2 3 1880 22.10 31.70B 11.30A 31.70B 30.80 +19.10 3 11.70 5 3 1885 26.60 34.40B 12.60A 34.40B 33.50 +20.50 1 13.00 1 1 1890 ---- 37.30B 14.00A 37.30B 36.40 +22.00 14.40 3 3 1895 17.30 40.30B 15.50A 15.50A 39.40 +23.50 1 15.90 2 2 1900 ---- 43.50B 17.10A 43.50B 42.50 +25.00 17.50 7 7 1905 ---- 46.90B 18.90A 46.90B 45.80 +26.50 19.30 1910 ---- 50.30B 20.80A 50.20B 49.20 +28.00 21.20 2 2 1915 ---- 53.90B 22.80A 53.80B 52.70 +29.40 23.30 6 1920 ---- 57.60B 25.00A 57.60B 56.40 +30.90 25.50 1925 ---- 61.40B 27.30A 61.40B 60.10 +32.30 27.80 1 1 1930 ---- 65.30B 29.80A 65.20B 64.00 +33.70 30.30 1935 ---- 69.30B 32.40A 69.20B 68.00 +35.10 32.90 1940 ---- 73.40B 35.20A 73.40B 72.00 +36.40 35.60 3 1945 ---- 77.60B 38.10A 77.60B 76.20 +37.70 38.50 1 1 1950 ---- 81.90B 41.20A 81.90B 80.40 +38.80 41.60 6 6 1955 ---- 86.20B 44.30A 86.20B 84.70 +40.00 44.70 1960 ---- 90.60B 47.60A 47.60A 89.10 +41.10 48.00 1965 ---- 95.00B 51.00A 51.00A 93.50 +42.10 51.40 1 1 1970 ---- 99.50B 54.50A 54.50A 98.00 +43.10 54.90 1975 ---- 104.10B 58.10A 58.10A 102.50 +44.00 58.50 1980 ---- 108.70B 61.90A 61.90A 107.10 +44.80 62.30 1985 ---- 111.80B 65.70A 65.70A 111.70 +45.60 66.10 1990 ---- 116.30B 69.70A 69.70A 116.40 +46.40 70.00 1995 ---- 121.00B 73.70A 73.70A 121.10 +47.10 74.00 2000 ---- 127.50B 77.80A 77.80A 125.80 +47.70 78.10 2005 ---- 130.60B 82.00A 82.00A 130.60 +48.30 82.30 2010 ---- 135.40B 86.20A 86.20A 135.40 +48.80 86.60 2015 ---- 140.20B 90.50A 90.50A 140.10 +49.20 90.90 2020 ---- 145.00B 94.90A 94.90A 145.00 +49.70 95.30 2025 ---- 151.50B 99.30A 99.30A 149.80 +50.10 99.70 2030 ---- 154.70B 103.80A 103.80A 154.60 +50.40 104.20 2035 ---- 159.60B 108.30A 108.30A 159.50 +50.70 108.80 2040 ---- 164.50B 112.90A 112.90A 164.40 +51.00 113.40 2045 ---- 169.40B 117.50A 117.50A 169.30 +51.30 118.00 2050 ---- 175.90B 122.20A 122.20A 174.20 +51.50 122.70 2055 ---- 179.20B ---- 179.20B 179.10 +51.80 127.30 2060 ---- 184.10B ---- 184.10B 184.00 +52.00 132.00 2065 ---- 189.10B ---- 189.10B 189.00 +52.20 136.80 2070 ---- 194.00B ---- 194.00B 193.90 +52.40 141.50 2075 ---- 200.60B 145.80A 145.80A 198.80 +52.50 146.30 2080 ---- 203.90B ---- 203.90B 203.80 +52.70 151.10 2085 ---- 208.80B ---- 208.80B 208.70 +52.80 155.90 2090 ---- 213.80B ---- 213.80B 213.70 +52.90 160.80 2095 ---- 218.80B ---- 218.80B 218.70 +53.10 165.60 2100 ---- 225.40B 169.90A 169.90A 223.60 +53.10 170.50 2105 ---- 228.70B ---- 228.70B 228.60 +53.30 175.30 2110 ---- 233.70B ---- 233.70B 233.60 +53.40 180.20 2115 ---- 238.70B ---- 238.70B 238.60 +53.50 185.10 2120 ---- 243.60B ---- 243.60B 243.50 +53.50 190.00 2125 ---- 250.30B 194.40A 194.40A 248.50 +53.60 194.90 2130 ---- 253.60B ---- 253.60B 253.50 +53.70 199.80 2135 ---- 258.60B ---- 258.60B 258.50 +53.70 204.80 2140 ---- 263.60B ---- 263.60B 263.50 +53.80 209.70 2145 ---- 268.30B ---- 268.10B 268.50 +53.90 214.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2569 996 2821 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1730 ---- ---- ---- 147.20A 147.10 ---- ---- 1735 ---- ---- ---- 142.30A 142.20 ---- ---- 1740 ---- ---- ---- 137.50A 137.40 ---- ---- 1745 ---- ---- 132.60A 132.60A 132.50 -53.40 185.90 1750 ---- 181.70B 126.00A 181.70B 127.70 -53.30 181.00 1755 ---- ---- 123.20A 123.20A 122.90 -53.10 176.00 1760 ---- ---- 118.40A 118.40A 118.10 -53.00 171.10 1765 ---- ---- 113.40A 113.40A 113.30 -52.80 166.10 1770 ---- ---- 108.80A 108.80A 108.60 -52.60 161.20 1775 ---- 156.90B 102.30A 156.90B 103.90 -52.40 156.30 1780 ---- ---- 99.40A 99.40A 99.30 -52.00 151.30 1785 ---- ---- 93.10A 93.10A 94.70 -51.70 146.40 1790 ---- ---- 88.50A 88.50A 90.20 -51.40 141.60 1795 ---- ---- 84.10A 84.10A 85.70 -51.00 136.70 1800 ---- 132.50B 79.70A 132.50B 81.30 -50.50 131.80 1805 ---- ---- 75.40A 75.40A 76.90 -50.10 127.00 1810 ---- ---- 71.20A 71.20A 72.70 -49.50 122.20 1815 ---- ---- 67.10A 67.10A 68.50 -49.00 117.50 1820 ---- ---- 63.00A 63.00A 64.40 -48.40 112.80 1825 ---- 108.60B 59.10A 108.60B 60.50 -47.60 108.10 1830 ---- ---- 55.30A 55.30A 56.60 -46.80 103.40 1835 ---- ---- 51.60A 51.60A 52.90 -45.90 98.80 1840 ---- 94.80B 48.10A 94.80B 49.30 -45.00 94.30 1845 ---- 90.30B 44.60A 90.30B 45.80 -44.00 89.80 1850 ---- 85.90B 41.40A 85.90B 42.40 -43.00 85.40 1855 ---- 81.50B 38.20A 81.50B 39.20 -41.90 81.10 1860 ---- 77.20B 35.20A 77.20B 36.20 -40.60 76.80 1865 ---- 73.00B 32.40A 73.00B 33.30 -39.30 72.60 1870 ---- 68.80B 29.60A 68.80B 30.50 -38.00 68.50 1875 ---- 64.80B 27.00A 64.80B 27.90 -36.60 64.50 1880 ---- 60.90B 24.60A 60.90B 25.50 -35.10 60.60 1885 ---- 57.00B 22.40A 57.00B 23.20 -33.60 56.80 1890 ---- 53.30B 20.30A 53.30B 21.00 -32.20 53.20 1895 ---- 49.80B 18.40A 49.80B 19.10 -30.50 49.60 1900 ---- 46.30B 16.60A 46.30B 17.20 -29.00 46.20 1905 ---- 43.10B 15.00A 43.10B 15.50 -27.50 43.00 1910 ---- ---- 13.50A 13.50A 14.00 -25.90 39.90 1915 12.60 12.60 12.20A 12.20A 12.60 -24.30 5 36.90 1920 ---- ---- 10.90A 10.90A 11.30 -22.80 34.10 1925 ---- ---- 9.80A 9.80A 10.10 -21.30 31.40 1930 9.20 9.20 8.80A 9.30B 9.10 -19.80 5 28.90 1935 ---- ---- 7.90A 7.90A 8.10 -18.40 26.50 1940 7.30 7.30 7.10A 7.10A 7.30 -17.00 11 24.30 1945 ---- ---- 6.30A 6.30A 6.60 -15.70 22.30 1950 ---- ---- 5.70A 5.70A 5.90 -14.40 20.30 1955 ---- 18.60B 5.10A 5.10A 5.30 -13.20 18.50 1960 ---- ---- 4.60A 4.60A 4.80 -12.10 16.90 1965 ---- 15.40B 4.10A 4.10A 4.30 -11.00 15.30 1970 ---- 14.00B 3.70A 3.70A 3.90 -10.00 13.90 1975 ---- 12.70B 3.30A 3.30A 3.50 -9.00 12.50 1980 ---- 11.50B 3.00A 3.00A 3.20 -8.10 11.30 1985 ---- 10.40B 2.70A 2.70A 2.80 -7.50 10.30 1990 ---- 9.40B 2.50A 2.50A 2.60 -6.70 9.30 1995 ---- 8.50B 2.30A 2.30A 2.30 -6.10 8.40 2000 ---- 7.70B 2.00A 2.00A 2.10 -5.50 7.60 2005 ---- 7.00B 1.90A 1.90A 1.90 -5.00 6.90 2010 ---- 6.30B 1.70A 1.70A 1.70 -4.50 6.20 2015 ---- 5.70B 1.60A 1.60A 1.60 -4.00 5.60 2020 ---- 5.20B 1.40A 1.40A 1.40 -3.70 5.10 2025 ---- ---- 1.30A 1.30A 1.30 -3.40 4.70 2030 ---- 4.30B 1.20A 1.20A 1.20 -3.00 4.20 2035 ---- ---- 1.10A 1.10A 1.10 -2.80 3.90 2040 ---- ---- 1.00A 1.00A 1.00 -2.50 3.50 2045 ---- ---- 1.00A 1.00A .90 -2.30 3.20 2050 ---- ---- .90A .90A .80 -2.20 3.00 2055 ---- ---- .80A .80A .80 -1.90 2.70 2060 ---- ---- .80A .80A .70 -1.80 2.50 2065 ---- ---- .70A .70A .70 -1.60 2.30 2070 ---- ---- .70A .70A .60 -1.50 2.10 2075 ---- ---- .70A .70A .60 -1.30 1.90 2080 ---- ---- .60A .60A .60 -1.20 1.80 2085 ---- ---- .60A .60A .50 -1.10 1.60 2090 ---- ---- .60A .60A .50 -1.00 1.50 2095 ---- ---- .50A .50A .50 -.90 1.40 2100 ---- ---- .50A .50A .40 -.90 1.30 2105 ---- ---- .50A .50A .40 -.80 1.20 2110 ---- ---- .50A .50A .40 -.70 1.10 2115 ---- ---- .40A .40A .40 -.60 1.00 2120 ---- ---- .40A .40A .40 -.60 1.00 2125 ---- ---- .40A .40A .40 -.50 .90 2130 ---- ---- .40A .40A .30 -.50 .80 2135 ---- ---- .40A .40A .30 -.50 .80 2140 ---- ---- .40A .40A .30 -.40 .70 2145 ---- ---- .40A .40A .30 -.40 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1730 ---- ---- ---- .40A .80 ---- ---- 1735 ---- ---- ---- .50A .90 ---- ---- 1740 ---- ---- ---- .50A 1.00 ---- ---- 1745 ---- 1.10B ---- 1.10B 1.20 +.80 .40 1750 ---- 1.30B ---- 1.30B 1.30 +.90 .40 1755 ---- 1.50B ---- 1.50B 1.50 +1.00 .50 1760 ---- 1.70B ---- 1.70B 1.70 +1.20 .50 1765 ---- 1.90B ---- 1.90B 2.00 +1.40 .60 1770 ---- 2.20B ---- 2.20B 2.30 +1.60 .70 1775 ---- 2.50B ---- 2.50B 2.60 +1.90 .70 1780 ---- 2.90B ---- 2.90B 2.90 +2.10 .80 1785 ---- 3.30B ---- 3.30B 3.30 +2.40 .90 1790 ---- 3.70B ---- 3.70B 3.80 +2.80 1.00 1795 1.30 4.30B 1.20A 1.20A 4.30 +3.10 1 1.20 1800 ---- 4.90B ---- 4.90B 4.90 +3.60 1.30 1805 ---- 5.60B ---- 5.60B 5.50 +4.00 1.50 1810 ---- 6.30B ---- 6.30B 6.30 +4.60 1.70 1815 ---- 7.20B ---- 7.20B 7.10 +5.20 1.90 1820 4.30 8.10B 4.30 8.10B 8.00 +5.80 6 2.20 1825 ---- 9.20B ---- 9.10B 9.00 +6.50 2.50 1830 ---- 10.30B 2.80A 10.30B 10.10 +7.20 2.90 1835 ---- 11.60B 3.20A 11.60B 11.40 +8.10 3.30 1840 ---- 13.00B 3.60A 13.00B 12.80 +9.10 3.70 1845 ---- 14.60B 4.10A 14.60B 14.30 +10.10 1 4.20 1850 ---- 16.30B 4.70A 16.30B 15.90 +11.10 4.80 1855 ---- 18.10B 5.30A 18.10B 17.70 +12.20 5.50 1860 ---- 20.10B 6.00A 20.10B 19.60 +13.40 6.20 1865 ---- 22.30B 6.70A 22.30B 21.70 +14.70 7.00 1870 ---- 24.60B 7.60A 24.60B 23.90 +16.00 7.90 1875 ---- 27.00B 8.60A 27.00B 26.30 +17.50 8.80 1880 ---- 29.60B 9.60A 29.60B 28.80 +18.90 9.90 1885 ---- 32.40B 10.80A 32.40B 31.50 +20.40 11.10 1890 ---- 35.30B 12.10A 35.30B 34.40 +21.90 12.50 1895 ---- 38.40B 13.50A 38.40B 37.40 +23.50 13.90 1900 ---- 41.60B 15.10A 41.60B 40.60 +25.10 15.50 1905 ---- 45.00B 16.80A 45.00B 43.90 +26.60 17.30 1910 ---- 48.50B 18.70A 48.50B 47.30 +28.20 19.10 1915 ---- 52.10B 20.70A 52.00B 50.90 +29.70 21.20 1920 ---- 55.90B 22.80A 55.90B 54.60 +31.30 23.30 1925 ---- 59.80B 25.10A 59.80B 58.40 +32.80 25.60 1930 ---- 63.70B 27.60A 63.60B 62.30 +34.20 28.10 1935 ---- 67.80B 30.20A 67.80B 66.40 +35.70 30.70 1940 ---- 72.00B 33.00A 72.00B 70.50 +37.00 33.50 1945 ---- 76.30B 35.90A 76.30B 74.80 +38.40 36.40 1950 ---- 80.60B 39.00A 80.60B 79.10 +39.60 39.50 1955 ---- 85.00B 42.20A 85.00B 83.50 +40.80 42.70 1960 ---- 89.50B 45.60A 45.60A 88.00 +42.00 46.00 1965 ---- 94.00B 49.00A 49.00A 92.50 +43.10 49.40 1970 ---- 98.60B 52.50A 52.50A 97.00 +44.00 53.00 1975 ---- 103.20B 56.30A 56.30A 101.70 +45.10 56.60 1980 ---- 106.10B 60.00A 60.00A 106.30 +45.90 60.40 1985 ---- 110.90B 64.00A 64.00A 111.00 +46.70 64.30 1990 ---- 115.50B 68.00A 68.00A 115.70 +47.40 68.30 1995 ---- 120.40B 72.10A 72.10A 120.50 +48.10 72.40 2000 ---- 126.90B 76.20A 76.20A 125.20 +48.60 76.60 2005 ---- 130.00B 80.50A 80.50A 130.00 +49.10 80.90 2010 ---- 134.80B 84.80A 84.80A 134.80 +49.60 85.20 2015 ---- 139.70B 89.20A 89.20A 139.70 +50.10 89.60 2020 ---- 144.50B 93.70A 93.70A 144.50 +50.40 94.10 2025 ---- 151.10B 98.20A 98.20A 149.40 +50.80 98.60 2030 ---- 154.30B 102.70A 102.70A 154.30 +51.10 103.20 2035 ---- 159.20B 107.30A 107.30A 159.20 +51.40 107.80 2040 ---- 164.10B ---- 164.10B 164.10 +51.60 112.50 2045 ---- 169.10B ---- 169.10B 169.00 +51.90 117.10 2050 ---- 175.70B 121.30A 121.30A 173.90 +52.00 121.90 2055 ---- 178.90B ---- 178.50B 178.90 +52.30 126.60 2060 ---- 183.90B ---- 183.90B 183.80 +52.40 131.40 2065 ---- 188.80B ---- 188.80B 188.80 +52.60 136.20 2070 ---- 193.80B ---- 193.80B 193.70 +52.70 141.00 2075 ---- 200.50B 145.20A 145.20A 198.70 +52.90 145.80 2080 ---- 203.70B ---- 203.70B 203.60 +53.00 150.60 2085 ---- 208.70B ---- 208.70B 208.60 +53.10 155.50 2090 ---- 213.70B ---- 213.70B 213.60 +53.20 160.40 2095 ---- 218.70B ---- 218.70B 218.60 +53.30 165.30 2100 ---- 225.40B 169.50A 169.50A 223.50 +53.40 170.10 2105 ---- 228.60B ---- 228.60B 228.50 +53.50 175.00 2110 ---- 233.60B ---- 233.60B 233.50 +53.50 180.00 2115 ---- 238.60B ---- 238.60B 238.50 +53.60 184.90 2120 ---- 243.60B ---- 243.60B 243.50 +53.70 189.80 2125 ---- 250.30B 194.10A 194.10A 248.50 +53.80 194.70 2130 ---- 253.50B ---- 253.50B 253.40 +53.70 199.70 2135 ---- 258.50B ---- 258.50B 258.40 +53.80 204.60 2140 ---- 263.50B ---- 263.10B 263.40 +53.80 209.60 2145 ---- 268.50B ---- 268.50B 268.40 +53.90 214.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- ---- 181.30A 181.30A 181.60 -54.20 235.80 1700 ---- 231.50B 174.70A 174.70A 176.60 -54.20 230.80 1705 ---- ---- 171.20A 171.20A 171.60 -54.20 225.80 1710 ---- ---- 166.20A 166.20A 166.60 -54.20 220.80 1715 ---- ---- 160.90A 160.90A 161.60 -54.20 215.80 1720 ---- ---- 156.20A 156.20A 156.60 -54.20 210.80 1725 ---- ---- 149.80A 149.80A 151.60 -54.20 205.80 1730 ---- ---- 146.40A 146.40A 146.70 -54.10 200.80 1735 ---- ---- 140.90A 140.90A 141.70 -54.10 195.80 1740 ---- ---- 136.00A 136.00A 136.70 -54.10 190.80 1745 ---- 186.00B 131.30A 131.30A 131.70 -54.10 185.80 1750 ---- 181.50B 124.80A 124.80A 126.70 -54.10 180.80 1755 ---- 176.00B 121.30A 121.30A 121.80 -54.00 175.80 1760 ---- 171.00B 116.10A 116.10A 116.80 -54.00 170.80 1765 ---- 166.00B 111.30A 111.30A 111.80 -54.00 165.80 1770 ---- 161.00B 106.40A 106.40A 106.80 -54.00 160.80 1775 ---- 156.50B 100.00A 100.00A 101.90 -53.90 155.80 1780 ---- 151.00B 96.10A 96.10A 96.90 -53.90 150.80 1785 ---- 145.90B 91.60A 91.60A 92.00 -53.80 145.80 1790 ---- 141.10B 86.60A 86.60A 87.10 -53.70 140.80 1795 ---- 136.10B 81.90A 81.90A 82.20 -53.60 135.80 1800 ---- 131.60B 75.60A 75.60A 77.40 -53.50 130.90 1805 ---- 126.20B 70.80A 70.80A 72.50 -53.40 125.90 1810 ---- 121.10B 66.10A 66.10A 67.80 -53.10 120.90 1815 ---- 116.20B 61.30A 61.30A 63.10 -52.90 116.00 1820 ---- 111.10B 56.80A 56.80A 58.40 -52.60 111.00 1825 ---- 106.70B 52.30A 52.30A 53.90 -52.20 106.10 1 1 1830 ---- 101.30B 47.90A 47.90A 49.40 -51.70 101.10 1835 ---- 96.40B 43.60A 43.60A 45.10 -51.10 96.20 1840 ---- 91.50B 39.40A 39.40A 40.90 -50.40 91.30 1845 ---- 86.60B 35.40A 35.40A 36.80 -49.60 86.40 1850 ---- 82.40B 31.60A 31.60A 33.00 -48.60 81.60 1 1 1855 ---- 77.00B 28.00A 28.00A 29.30 -47.50 76.80 1 1 1860 ---- 72.50B 24.70A 24.70A 25.80 -46.20 72.00 1865 ---- 67.80B 21.50A 21.50A 22.60 -44.70 67.30 1870 ---- 63.20B 18.60A 18.60A 19.50 -43.20 62.70 1875 ---- 58.60B 16.00A 16.00A 16.80 -41.40 58.20 1880 ---- 54.10B 13.50A 13.50A 14.30 -39.40 2 53.70 1885 ---- 49.70B 11.40A 11.40A 12.10 -37.20 2 49.30 2 1890 ---- 45.40B 9.50A 9.50A 10.10 -35.00 45.10 1895 ---- 41.30B 7.90A 7.90A 8.40 -32.60 41.00 1 1900 ---- 37.80B 6.60A 6.60A 6.90 -30.20 1 37.10 10 1905 17.10 33.50B 5.40A 5.40A 5.70 -27.70 15 33.40 1910 14.70 30.00B 4.40A 16.10B 4.60 -25.20 7 29.80 1915 ---- 26.70B 3.60A 3.60A 3.80 -22.70 1 26.50 2 1920 ---- 24.00B 2.90A 2.90A 3.00 -20.40 23.40 4 1925 ---- 21.10B 2.40A 2.40A 2.50 -18.00 2 20.50 1930 15.70 18.40B 1.90 2.10 2.00 -15.90 10 17.90 1935 ---- 16.00B 1.60A 1.60A 1.60 -13.90 1 15.50 6 1940 1.30 13.80B 1.30 1.30 1.30 -12.00 3 13.30 1 200 1945 ---- 11.80B 1.10A 1.10A 1.10 -10.30 11 11.40 110 118 1950 ---- 10.00B .90A .90A .90 -8.80 70 9.70 2 10 1955 ---- 8.50B .70A .70A .70 -7.60 8.30 1 6 1960 .70 7.20B .60A .60A .60 -6.40 5 7.00 2 6 1965 ---- 6.00B .50A .50A .50 -5.40 1 5.90 111 112 1970 ---- ---- .50A .50A .40 -4.60 5.00 1 37 1975 ---- ---- .40A .40A .40 -3.80 4.20 4 4 1980 ---- ---- .40A .40A .30 -3.20 20 3.50 25 1985 .60 .60 .30A .30A .30 -2.70 1 3.00 2 20 1990 .30 .30 .30 .30 .20 -2.30 1 2.50 75 1995 ---- ---- .30A .30A .20 -1.90 2.10 19 2000 .10 .10 .10 .10 .20 -1.60 1 1.80 3 21 2005 ---- ---- .20A .20A .10 -1.40 1.50 16 16 2010 ---- ---- .20A .20A .10 -1.20 1.30 1 2015 .20 .20 .20 .20 .10 -1.00 6 1.10 73 2020 ---- ---- .20A .20A .10 -.80 2 .90 5 18 2025 .30 .30 .20A .20A .10 -.70 2 .80 6 5 2030 ---- ---- .20A .20A .10 -.50 .60 2035 ---- ---- .20A .20A .10 -.50 .60 1 2040 ---- ---- .20A .20A .10 -.40 .50 2045 ---- ---- .20A .20A .10 -.30 .40 2050 .20 .20 .20 .20 .10 -.20 5 .30 2 18 2055 ---- ---- .20A .20A .10 -.20 .30 17 2060 ---- ---- .20A .20A .10 -.20 .30 38 2065 ---- ---- ---- ---- .10 -.10 .20 1 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 6 2080 ---- ---- ---- ---- .10 UNCH .10 8 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 4 2100 ---- ---- ---- ---- .10 UNCH .10 2 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 1 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 5 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 1 2140 ---- ---- ---- ---- .10 UNCH .10 3 2145 ---- ---- ---- ---- .10 UNCH .10 1 1 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 169 270 1300 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 ---- ---- ---- ---- .20 +.10 .10 1740 ---- ---- ---- ---- .20 +.10 .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- ---- ---- ---- .20 +.10 .10 1760 ---- ---- ---- ---- .30 +.20 .10 10 1765 ---- .20B ---- .20B .30 +.20 .10 4 1770 ---- .20B ---- .20B .30 +.20 .10 6 1775 ---- .30B ---- .30B .40 +.30 .10 1780 ---- .30B ---- .30B .40 +.30 .10 1 1785 .30 .40B .30 .40B .50 +.40 4 .10 22 1790 ---- .50B ---- .50B .60 +.50 .10 2 1795 ---- .60B ---- .60B .70 +.60 .10 1800 ---- .80B ---- .80B .80 +.60 .20 10 1805 ---- 1.00B ---- 1.00B 1.00 +.80 .20 1810 ---- 1.20B ---- 1.20B 1.20 +1.00 .20 5 1815 .90 1.50B .90 1.50B 1.50 +1.30 11 .20 5 1820 2.00 2.00 2.00 1.60A 1.90 +1.60 1 .30 7 1825 1.30 2.40B 1.30 2.40B 2.30 +2.00 6 .30 42 1830 ---- 2.90B ---- 2.90B 2.80 +2.40 1 .40 2 1835 1.40 3.60B 1.40 3.60B 3.50 +3.00 2 .50 1 1840 4.00 4.50B 4.00 3.70A 4.30 +3.70 5 .60 2 1845 3.00 5.50B 3.00 2.90A 5.30 +4.60 1 .70 3 1850 ---- 6.70B .80A .80A 6.40 +5.50 .90 30 1855 ---- 8.10B 1.00A 1.00A 7.70 +6.60 1.10 2 1860 5.40 9.70B 5.40 5.20A 9.20 +7.90 1 1.30 1 5 1865 ---- 11.50B 1.50A 11.50B 11.00 +9.40 1.60 4 1870 ---- 13.60B 1.90A 1.90A 13.00 +11.00 1 2.00 1 1 1875 13.40 15.90B 2.30A 13.50A 15.20 +12.80 21 2.40 11 11 1880 ---- 18.60B 2.70A 18.60B 17.70 +14.70 1 3.00 1 2 1885 ---- 21.40B 3.30A 21.40B 20.50 +16.90 3.60 2 1890 4.50 24.60B 4.10A 21.90A 23.50 +19.10 12 4.40 5 9 1895 18.10 28.00B 4.90A 28.00B 26.80 +21.50 1 5.30 1 2 1900 29.00 31.60B 5.90A 28.40A 30.30 +23.90 42 6.40 6 12 1905 32.40 35.40B 7.10A 31.50A 34.00 +26.40 11 7.60 1 11 1910 ---- 39.50B 8.50A 39.50B 38.00 +28.90 20 9.10 24 42 1915 16.20 43.60B 10.20A 43.60B 42.10 +31.40 10 10.70 26 53 1920 ---- 48.00B 12.00A 48.00B 46.40 +33.80 12.60 8 109 1925 ---- 52.40B 14.10A 52.40B 50.80 +36.10 14.70 3 4 1930 18.60 57.00B 16.50A 32.90A 55.30 +38.20 20 17.10 17 1935 ---- 61.60B 19.10A 61.60B 60.00 +40.30 19.70 13 7 1940 25.30 66.40B 22.00A 66.40B 64.60 +42.10 18 22.50 26 42 1945 28.90 71.10B 25.00A 71.10B 69.40 +43.80 2 25.60 10 1950 ---- 76.00B 28.30A 76.00B 74.20 +45.30 28.90 3 230 1955 ---- 79.70B 31.80A 79.40B 79.10 +46.70 32.40 7 1960 ---- 84.60B 35.50A 84.30B 83.90 +47.70 36.20 1 1965 ---- 89.20B 39.40A 89.10B 88.80 +48.70 40.10 1 1970 ---- 94.60B 43.40A 94.60B 93.70 +49.60 44.10 1975 ---- 100.50B 47.60A 100.50B 98.70 +50.40 48.30 1980 ---- 104.00B 52.00A 103.90B 103.60 +50.90 52.70 1985 ---- 109.40B 56.40A 109.30B 108.60 +51.50 57.10 1990 ---- 114.10B 60.90A 113.80B 113.50 +51.90 61.60 1995 ---- 118.90B 65.50A 118.80B 118.50 +52.30 66.20 2000 ---- 125.40B 70.20A 125.40B 123.50 +52.60 70.90 2005 ---- 129.20B 74.90A 128.90B 128.50 +52.90 75.60 2010 ---- 134.20B 79.70A 133.90B 133.40 +53.00 80.40 2015 ---- 139.20B 84.50A 138.90B 138.40 +53.20 85.20 2020 ---- 144.20B ---- 143.90B 143.40 +53.40 90.00 2025 ---- 150.30B 94.20A 150.30B 148.40 +53.50 94.90 2030 ---- 154.20B 99.70A 153.90B 153.40 +53.60 99.80 2035 ---- 158.80B ---- 158.60B 158.40 +53.70 104.70 2040 ---- 163.70B ---- 163.40B 163.40 +53.80 109.60 2045 ---- 168.80B ---- 168.80B 168.40 +53.90 114.50 2050 ---- 175.30B 118.80A 175.30B 173.40 +53.90 119.50 2055 ---- 179.10B 124.20A 178.40B 178.40 +54.00 124.40 2060 ---- 184.10B 129.20A 183.30B 183.40 +54.00 129.40 2065 ---- 188.70B 134.20A 188.50B 188.40 +54.10 134.30 2070 ---- 193.70B 139.10A 193.30B 193.40 +54.10 139.30 2075 ---- 200.30B 143.60A 200.30B 198.40 +54.10 144.30 1 2080 ---- 203.70B 149.20A 203.40B 203.40 +54.10 149.30 2085 ---- 208.80B ---- 208.40B 208.40 +54.20 154.20 2090 ---- 213.70B ---- 213.40B 213.40 +54.20 159.20 2095 ---- 218.80B ---- 218.40B 218.40 +54.20 164.20 2100 ---- 224.90B 168.60A 224.90B 223.40 +54.20 169.20 2105 ---- 228.70B ---- 228.40B 228.40 +54.20 174.20 2110 ---- 234.10B 179.10A 233.80B 233.40 +54.20 179.20 2115 ---- 238.80B 184.10A 238.40B 238.40 +54.20 184.20 2120 ---- 243.80B 189.10A 243.40B 243.40 +54.20 189.20 2125 ---- 248.80B 193.50A 248.40B 248.40 +54.20 194.20 2130 ---- 254.10B 199.10A 253.80B 253.40 +54.20 199.20 2135 ---- 258.70B 204.10A 258.40B 258.40 +54.20 204.20 2140 ---- 263.80B 209.10A 263.40B 263.40 +54.20 209.20 2145 ---- 268.80B 214.10A 268.40B 268.40 +54.20 214.20 2150 ---- 274.60B 218.50A 274.40B 273.40 +54.20 219.20 2155 ---- 278.70B 224.10A 278.40B 278.40 +54.20 224.20 2160 ---- 283.70B 229.10A 283.40B 283.40 +54.20 229.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 130 756 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 236.00B 181.30A 181.30A 181.60 -54.20 235.80 1700 ---- 231.50B 175.40A 175.40A 176.60 -54.20 230.80 1705 ---- 226.00B 171.20A 171.20A 171.60 -54.20 225.80 1710 ---- 221.00B 165.90A 165.90A 166.60 -54.20 220.80 1715 ---- 216.00B 161.20A 161.20A 161.70 -54.10 215.80 1720 ---- 211.00B 155.90A 155.90A 156.70 -54.10 210.80 1725 ---- 206.00B 149.70A 149.70A 151.70 -54.10 205.80 1730 ---- 201.00B 146.20A 146.20A 146.70 -54.10 200.80 1735 ---- 196.00B 141.20A 141.20A 141.70 -54.10 195.80 1740 ---- 191.00B 136.20A 136.20A 136.70 -54.10 190.80 1745 ---- 186.00B 130.90A 130.90A 131.70 -54.10 185.80 1750 ---- 181.50B 124.70A 124.70A 126.70 -54.10 180.80 1755 ---- ---- 121.30A 121.30A 121.70 -54.10 175.80 1760 ---- 171.00B 116.40A 116.40A 116.70 -54.10 170.80 1765 ---- 166.00B 110.90A 110.90A 111.70 -54.10 165.80 1770 ---- 161.00B 106.00A 106.00A 106.70 -54.10 160.80 1775 ---- 156.50B 99.80A 99.80A 101.70 -54.10 155.80 1780 ---- 151.00B 96.00A 96.00A 96.70 -54.10 150.80 1785 ---- 146.00B 91.20A 91.20A 91.70 -54.10 145.80 1790 ---- 141.00B 85.90A 85.90A 86.70 -54.10 140.80 1795 ---- 136.00B 81.30A 81.30A 81.80 -54.00 135.80 1800 ---- 131.50B 75.00A 75.00A 76.80 -54.10 130.90 1805 ---- 126.00B 71.40A 71.40A 71.90 -54.00 125.90 1810 ---- 121.00B 66.60A 66.60A 66.90 -54.00 120.90 1815 ---- ---- 61.70A 61.70A 62.00 -53.90 115.90 1820 ---- 111.10B 56.90A 56.90A 57.20 -53.70 110.90 1825 ---- 106.60B 50.60A 50.60A 52.40 -53.50 105.90 1830 ---- 101.10B 45.90A 45.90A 47.60 -53.30 100.90 1835 ---- 96.20B 41.30A 41.30A 43.00 -52.90 95.90 1840 ---- 91.30B 36.80A 36.80A 38.40 -52.50 90.90 1845 ---- 86.10B 32.50A 32.50A 34.00 -52.00 86.00 1850 35.30 81.80B 28.40A 44.00B 29.80 -51.20 2 81.00 2 2 1855 ---- 76.30B 24.50A 24.50A 25.80 -50.30 76.10 1860 ---- 71.40B 20.80A 20.80A 22.00 -49.20 71.20 1865 19.20 66.50B 17.50A 18.40A 18.60 -47.80 1 66.40 1870 ---- 61.70B 14.50A 14.50A 15.40 -46.10 61.50 1875 13.50 57.30B 11.80A 11.80A 12.50 -44.30 11 56.80 2 2 1880 11.40 52.50B 9.40A 10.60A 10.10 -42.00 330 52.10 1885 8.40 47.90B 7.40A 8.50B 7.90 -39.60 33 47.50 3 3 1890 13.20 43.30B 5.70A 6.10A 6.10 -36.90 150 43.00 1895 9.70 38.90B 4.30A 4.60A 4.70 -33.90 42 38.60 1 1 1900 10.30 35.20B 3.10 3.80B 3.50 -30.90 77 34.40 1905 13.00 30.60B 2.40A 14.70B 2.60 -27.80 12 30.40 1 1910 9.00 26.80B 1.80 2.00B 1.90 -24.70 211 26.60 7 1915 4.60 23.20B 1.30A 1.40A 1.40 -21.70 5 23.10 1920 4.00 20.50B 1.00A 2.60B 1.00 -18.80 2 19.80 1925 14.50 17.50B .70A .90B .70 -16.10 2 16.80 2 1930 14.50 14.70B .50 .50 .50 -13.70 13 14.20 3 5 1935 .50 12.20B .40A .40A .40 -11.40 3 11.80 11 9 1940 3.20 10.10B .20 .20 .30 -9.40 46 9.70 14 23 1945 1.20 8.20B .20A .20A .20 -7.80 16 8.00 13 17 1950 ---- 6.60B .20A .20A .10 -6.30 1 6.40 1 7 1955 .20 .20 .20 .20 .10 -5.10 201 5.20 8 16 1960 3.40 3.40 .10A .10A .10 -4.00 3 4.10 14 4 1965 ---- ---- .20A .20A .10 -3.20 4 3.30 7 26 1970 1.60 1.60 .10A .10A .10 -2.50 2 2.60 4 6 1975 ---- ---- .10A .10A .10 -2.00 30 2.10 10 12 1980 .10 .10 .10 .10 .10 -1.50 1 1.60 5 6 1985 .10 .10 .10 .10 .10 -1.20 2 1.30 7 3 1990 .10 .10 .10 .10 .10 -.90 8 1.00 4 4 1995 ---- ---- .10A .10A .10 -.70 1 .80 1 1 2000 ---- ---- .10A .10A .10 -.50 .60 7 9 2005 ---- ---- .10A .10A .10 -.40 .50 3 5 2010 ---- ---- .10A .10A .10 -.30 2 .40 1 2015 ---- ---- .10A .10A .10 -.20 1 .30 1 2020 ---- ---- .10A .10A .10 -.20 .30 4 8 2025 ---- ---- .10A .10A .10 -.10 .20 5 10 2030 ---- ---- .10A .10A .10 -.10 .20 300 300 2035 ---- ---- ---- ---- .10 UNCH .10 2 8 2040 ---- ---- ---- ---- .10 UNCH .10 2 1 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH 2 .10 11 113 2055 ---- ---- ---- ---- .10 UNCH 1 .10 7 2060 ---- ---- ---- ---- .10 UNCH .10 1 2065 ---- ---- ---- ---- .10 UNCH 2 .10 104 2070 ---- ---- ---- ---- .10 UNCH 6 .10 100 2075 ---- ---- ---- ---- .10 UNCH .10 11 2080 ---- ---- ---- ---- .10 UNCH .10 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 1223 444 1077 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 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 +.10 .10 1800 ---- .20B ---- .20B .20 +.10 .10 37 1805 ---- .20B ---- .20B .30 +.20 .10 1810 ---- .30B ---- .30B .40 +.30 .10 1815 .50 .50 .50 .40A .50 +.40 1 .10 1820 ---- .60B ---- .60B .60 +.50 1 .10 1825 ---- .80B ---- .80B .80 +.70 .10 1830 ---- 1.10B ---- 1.10B 1.00 +.90 .10 1835 ---- 1.50B ---- 1.50B 1.40 +1.30 .10 2 1840 1.00 2.00B 1.00 2.00B 1.80 +1.70 1 .10 29 1845 2.60 2.60 2.60 1.90A 2.50 +2.30 2 .20 2 1850 1.10 3.50B 1.10 2.60A 3.20 +2.90 14 .30 122 171 1855 1.00 4.50B 1.00 3.90B 4.20 +3.90 24 .30 4 1860 ---- 5.90B ---- 5.80B 5.50 +5.00 .50 102 1865 7.60 7.60 6.50 5.60A 7.00 +6.40 6 .60 101 206 1870 5.10 9.40B .70A 7.30A 8.80 +8.00 61 .80 1 34 1875 3.90 11.90 .90A 10.20B 10.90 +9.90 70 1.00 6 14 1880 5.30 14.50 1.20A 12.20B 13.40 +12.10 33 1.30 101 11 1885 8.50 17.40B 1.50A 14.10A 16.30 +14.60 47 1.70 2 3 1890 4.80 20.80B 1.90A 17.10A 19.50 +17.30 13 2.20 22 17 1895 11.50 24.40B 2.50A 24.40B 23.10 +20.20 5 2.90 350 1900 14.20 28.40B 3.30A 10.50A 26.90 +23.20 43 3.70 43 59 1905 10.60 32.50B 4.20A 29.90B 31.00 +26.40 3 4.60 13 13 1910 19.00 36.90B 5.30A 36.90B 35.30 +29.40 2 5.90 4 8 1915 7.60 41.40B 6.70A 6.70A 39.80 +32.50 2 7.30 2 2 1920 26.20 46.00B 8.40A 25.40A 44.40 +35.40 1 9.00 8 28 1925 11.80 50.80B 10.40A 50.80B 49.10 +38.10 7 11.00 33 40 1930 14.70 55.30B 12.70A 55.30B 53.90 +40.50 55 13.40 28 81 1935 18.50 60.00B 15.40A 60.00B 58.80 +42.80 27 16.00 169 111 1940 ---- 64.40B 18.30A 64.10B 63.70 +44.80 11 18.90 4 177 1945 ---- 69.30B 21.50A 69.00B 68.60 +46.50 22.10 12 19 1950 ---- 75.40B 24.90A 75.40B 73.50 +47.90 25.60 12 7 1955 ---- 79.10B 28.60A 78.80B 78.50 +49.10 29.40 8 9 1960 ---- 83.90B 32.60A 83.90B 83.50 +50.20 33.30 35 32 1965 ---- 89.20B 36.70A 88.90B 88.50 +51.00 37.50 6 7 1970 92.00 94.70B 41.00A 94.70B 93.50 +51.70 1 41.80 8 9 1975 ---- 100.30B 45.50A 100.30B 98.50 +52.30 46.20 8 10 1980 ---- 104.20B 50.10A 103.90B 103.50 +52.70 50.80 1985 ---- 109.20B 54.70A 108.90B 108.50 +53.00 55.50 1990 ---- 114.10B 59.40A 113.30B 113.50 +53.30 60.20 1 1 1995 ---- 119.10B 64.90A 118.30B 118.50 +53.50 65.00 2000 ---- 125.30B 69.10A 125.30B 123.50 +53.70 69.80 2005 ---- 128.80B 74.60A 128.40B 128.50 +53.80 74.70 2010 ---- 134.10B 79.50A 133.40B 133.50 +53.90 79.60 2015 ---- 138.80B 84.40A 138.40B 138.50 +54.00 84.50 2020 ---- 144.10B 89.20A 143.80B 143.50 +54.10 89.40 2025 ---- 148.80B 93.70A 148.40B 148.50 +54.10 94.40 2030 ---- 153.80B 99.10A 153.40B 153.50 +54.20 99.30 2035 ---- 159.10B 104.20A 158.40B 158.50 +54.20 104.30 2040 ---- 163.80B 109.20A 163.40B 163.40 +54.10 109.30 2045 ---- 169.10B 114.20A 168.40B 168.40 +54.10 114.30 2050 ---- 174.60B 118.60A 174.50B 173.40 +54.10 119.30 1 1 2055 ---- 179.10B 124.10A 178.40B 178.40 +54.10 124.30 2060 ---- 183.80B 129.10A 183.40B 183.40 +54.10 129.30 2065 ---- 189.10B 134.10A 188.40B 188.40 +54.10 134.30 2070 ---- 194.10B 139.10A 193.40B 193.40 +54.20 139.20 2075 ---- 198.80B 143.50A 198.40B 198.40 +54.20 144.20 2080 ---- 204.10B 149.10A 203.40B 203.40 +54.20 149.20 2085 ---- 208.80B 154.10A 208.40B 208.40 +54.20 154.20 2090 ---- 214.10B 159.10A 213.40B 213.40 +54.20 159.20 2095 ---- 218.80B 164.10A 218.40B 218.40 +54.20 164.20 2100 ---- 224.60B 168.70A 224.40B 223.40 +54.20 169.20 2105 ---- 229.10B 174.10A 228.80B 228.40 +54.20 174.20 2110 ---- 233.80B ---- 233.40B 233.40 +54.20 179.20 2115 ---- 239.10B ---- 238.80B 238.40 +54.20 184.20 2120 ---- 243.80B ---- 243.40B 243.40 +54.20 189.20 2125 ---- 249.10B ---- 248.40B 248.40 +54.20 194.20 2130 ---- 253.80B ---- 253.40B 253.40 +54.20 199.20 2135 ---- 258.70B ---- 258.40B 258.40 +54.20 204.20 2140 ---- 264.10B ---- 263.40B 263.40 +54.20 209.20 2145 ---- 268.80B ---- 268.40B 268.40 +54.20 214.20 2150 ---- 274.60B 218.60A 274.40B 273.40 +54.20 219.20 2155 ---- 278.70B ---- 278.40B 278.40 +54.20 224.20 2160 ---- 283.70B ---- 283.40B 283.40 +54.20 229.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 430 750 1608 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 206.50B 149.90A 149.90A 151.60 -54.20 205.80 1730 ---- 201.00B 146.20A 146.20A 146.70 -54.10 200.80 1735 ---- 196.00B 141.40A 141.40A 141.70 -54.10 195.80 1740 ---- 191.00B 136.40A 136.40A 136.70 -54.10 190.80 1745 ---- 186.00B 131.40A 131.40A 131.80 -54.00 185.80 1750 ---- 181.50B 125.00A 125.00A 126.80 -54.00 180.80 1755 ---- 176.00B 121.50A 121.50A 121.90 -53.90 175.80 1760 ---- 171.00B 116.60A 116.60A 117.00 -53.80 170.80 1765 ---- 165.90B 111.70A 111.70A 112.00 -53.80 165.80 1770 ---- 161.00B 106.30A 106.30A 107.10 -53.80 160.90 1775 ---- 156.60B 100.40A 100.40A 102.20 -53.70 155.90 1780 ---- 151.10B 97.00A 97.00A 97.40 -53.50 150.90 1785 ---- 146.20B 92.20A 92.20A 92.50 -53.40 145.90 1790 ---- 141.30B 85.90A 85.90A 87.70 -53.20 140.90 1795 ---- 136.30B 81.10A 81.10A 83.00 -52.90 135.90 1800 ---- 131.80B 76.40A 76.40A 78.20 -52.80 131.00 1805 ---- 126.20B 71.80A 71.80A 73.60 -52.40 126.00 1810 ---- 121.30B 67.30A 67.30A 69.00 -52.10 121.10 1815 ---- 116.40B 62.80A 62.80A 64.40 -51.80 116.20 1820 ---- 111.50B 58.40A 58.40A 60.00 -51.20 111.20 1825 ---- 107.00B 54.10A 54.10A 55.60 -50.80 106.40 1 1830 ---- 101.70B 49.90A 49.90A 51.40 -50.10 101.50 1835 ---- 96.90B 45.80A 45.80A 47.30 -49.40 96.70 1840 ---- 92.10B 41.90A 41.90A 43.30 -48.60 91.90 1845 ---- 87.60B 38.10A 38.10A 39.50 -47.60 87.10 1850 ---- 83.20B 34.60A 34.60A 35.80 -46.60 82.40 1855 ---- 78.20B 31.20A 31.20A 32.30 -45.50 77.80 1860 ---- 73.60B 27.90A 27.90A 29.00 -44.20 73.20 1865 ---- 69.00B 24.90A 24.90A 25.90 -42.70 68.60 1870 ---- 64.50B 22.10A 22.10A 23.00 -41.20 64.20 1875 20.30 60.10B 19.50A 21.60B 20.30 -39.50 2 59.80 1880 18.10 55.80B 17.10A 18.90B 17.80 -37.80 1 55.60 1885 ---- 51.60B 14.90A 14.90A 15.60 -35.80 51.40 1890 ---- 47.60B 13.00A 13.00A 13.50 -33.90 2 47.40 1895 12.00 43.60B 11.20A 11.20A 11.70 -31.80 4 43.50 1900 14.80 40.40B 9.60A 9.60A 10.10 -29.70 10 39.80 1905 ---- 36.30B 8.20A 8.20A 8.60 -27.60 1 36.20 1910 9.20 33.00B 7.00A 7.00A 7.30 -25.50 2 32.80 1915 ---- 30.40B 5.90A 5.90A 6.20 -23.40 2 29.60 1 1920 ---- 27.30B 5.00A 5.00A 5.30 -21.30 26.60 1925 5.30 24.40B 4.30A 4.30A 4.50 -19.30 1 23.80 1930 ---- 21.70B 3.60A 3.60A 3.80 -17.40 2 21.20 2 8 1935 ---- 19.30B 3.00A 3.00A 3.20 -15.60 18.80 3 1940 ---- 17.00B 2.60A 2.60A 2.70 -13.90 11 16.60 13 1945 14.60 15.00B 2.20A 2.20A 2.30 -12.30 1 14.60 1 1950 4.20 13.20B 1.80A 1.80A 1.90 -10.90 91 12.80 302 313 1955 1.60 11.50B 1.60 1.60 1.60 -9.50 3 11.10 1 1960 1.60 10.00B 1.30A 1.30A 1.40 -8.30 6 9.70 7 1965 ---- 8.70B 1.20A 1.20A 1.20 -7.20 8.40 1 1 1970 ---- 7.50B 1.00A 1.00A 1.00 -6.30 7.30 1 1 1975 ---- 6.50B .90A .90A .80 -5.50 1 6.30 2 43 1980 ---- 5.60B .80A .80A .70 -4.80 5.50 1985 ---- 4.80B .70A .70A .60 -4.10 4.70 17 1990 1.10 4.20B .60A .60A .50 -3.60 1 4.10 1 11 1995 ---- 3.60B .50A .50A .40 -3.10 3.50 2000 ---- ---- .50A .50A .40 -2.70 3.10 6 7 2005 ---- 2.70B .40A 2.70B .30 -2.30 2.60 2010 ---- ---- .40A .40A .30 -2.00 2.30 2015 ---- ---- .40A .40A .20 -1.80 6 2.00 2020 ---- ---- .30A .30A .20 -1.50 1.70 10 15 2025 ---- ---- .30A .30A .20 -1.30 5 1.50 5 2030 ---- ---- .30A .30A .10 -1.20 1 1.30 6 2035 ---- ---- .30A .30A .10 -1.10 1.20 2040 ---- ---- .30A .30A .10 -.90 1.00 2045 ---- ---- .20A .20A .10 -.80 .90 2050 ---- ---- .20A .20A .10 -.70 .80 20 20 2055 ---- ---- .20A .20A .10 -.60 .70 2060 ---- ---- .20A .20A .10 -.50 .60 2 3 2065 ---- ---- .20A .20A .10 -.40 .50 2070 ---- ---- .20A .20A .10 -.40 .50 1 2075 ---- ---- .20A .20A .10 -.30 .40 2080 ---- ---- .20A .20A .10 -.30 .40 2085 ---- ---- .20A .20A .10 -.20 .30 1 1 2090 ---- ---- .20A .20A .10 -.20 .30 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 20 20 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153 368 501 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .20 +.10 .10 20 20 1735 ---- .20B ---- .20B .20 +.10 .10 1740 ---- .20B ---- .20B .20 +.10 .10 1745 ---- .20B ---- .20B .30 +.20 .10 1750 ---- .30B ---- .30B .30 +.20 .10 1755 ---- .30B ---- .30B .40 +.30 .10 1760 ---- .40B ---- .40B .50 +.40 .10 1765 ---- .50B ---- .50B .50 +.30 .20 1770 ---- .60B ---- .60B .60 +.40 .20 1775 ---- .70B ---- .70B .80 +.60 .20 1780 ---- .80B ---- .80B .90 +.70 .20 1785 ---- 1.00B ---- 1.00B 1.00 +.80 .20 1790 ---- 1.20B ---- 1.20B 1.20 +1.00 .20 1795 ---- 1.40B ---- 1.40B 1.50 +1.20 .30 1800 ---- 1.70B ---- 1.70B 1.70 +1.40 .30 1805 ---- 2.00B ---- 2.00B 2.10 +1.80 .30 1810 ---- 2.50B ---- 2.50B 2.40 +2.00 .40 1815 ---- 3.00B ---- 3.00B 2.90 +2.40 .50 1820 ---- 3.60B ---- 3.60B 3.50 +2.90 .60 1825 1.00 4.30B 1.00 4.00B 4.10 +3.40 28 .70 2 1830 ---- 5.10B ---- 5.10B 4.90 +4.10 .80 1835 .90 6.00B .90 5.40B 5.70 +4.70 11 1.00 1840 3.40 7.10B 3.40 6.30B 6.80 +5.60 30 1.20 1 1 1845 7.80 8.30B 7.30 7.50B 7.90 +6.50 16 1.40 1 1 1850 5.40 9.60B 5.40 8.70B 9.30 +7.60 12 1.70 1855 10.30 11.20B 2.00A 10.60B 10.80 +8.70 13 2.10 3 5 1860 8.00 12.90B 2.30A 11.50A 12.40 +9.90 37 2.50 3 6 1865 ---- 14.90B 2.70A 14.90B 14.30 +11.40 2.90 1 28 1870 15.70 17.10B 3.20A 15.30A 16.40 +12.90 1 3.50 1875 18.20 19.50B 3.80A 18.10B 18.70 +14.60 17 4.10 11 1880 9.20 22.00B 4.50A 9.90A 21.20 +16.40 9 4.80 21 1885 ---- 24.90B 5.30A 24.90B 24.00 +18.30 5.70 1 1890 ---- 27.90B 6.30A 27.90B 26.90 +20.20 6.70 2 1895 ---- 31.20B 7.30A 31.20B 30.10 +22.30 7.80 3 16 1900 ---- 34.60B 8.50A 34.60B 33.40 +24.40 9.00 6 44 1905 18.00 38.20B 9.90A 38.20B 37.00 +26.50 7 10.50 3 1910 ---- 42.00B 11.50A 42.00B 40.70 +28.60 12.10 5 1915 ---- 46.00B 13.30A 46.00B 44.60 +30.70 1 13.90 25 28 1920 ---- 50.00B 15.30A 50.00B 48.60 +32.80 15.80 2 1925 42.70 54.30B 17.50A 54.30B 52.80 +34.80 8 18.00 2 2 1930 ---- 58.60B 19.90A 58.60B 57.10 +36.70 2 20.40 2 2 1935 ---- 63.10B 22.50A 63.10B 61.50 +38.50 23.00 1 1940 ---- 67.60B 25.30A 67.60B 66.00 +40.20 10 25.80 12 1945 ---- 72.20B 28.30A 72.20B 70.60 +41.80 28.80 2 1950 ---- 76.90B 31.40A 76.90B 75.20 +43.30 31.90 2 2 1955 ---- 81.60B 34.80A 81.60B 79.90 +44.60 35.30 2 1960 ---- 86.40B 38.30A 86.40B 84.70 +45.80 38.90 1965 ---- 90.90B 42.00A 90.90B 89.50 +46.90 42.60 30 13 1970 ---- 95.10B 45.90A 95.10B 94.30 +47.90 46.40 1975 ---- 100.90B 49.90A 100.90B 99.10 +48.60 50.50 1980 ---- 104.40B 54.00A 104.40B 104.00 +49.40 54.60 1985 ---- 109.30B 58.20A 109.20B 108.90 +50.10 58.80 1990 ---- 114.40B 62.60A 114.10B 113.80 +50.60 63.20 1995 ---- 119.20B 67.00A 119.00B 118.70 +51.10 67.60 2000 ---- 125.50B 71.50A 125.50B 123.70 +51.50 72.20 2005 ---- 129.00B 76.10A 128.90B 128.60 +51.80 76.80 2010 ---- 134.40B 80.70A 133.90B 133.60 +52.20 81.40 2015 ---- 139.10B 85.40A 138.90B 138.50 +52.40 86.10 2020 ---- 144.10B 90.20A 144.10B 143.50 +52.70 90.80 2025 ---- 150.40B 94.90A 150.40B 148.50 +52.90 95.60 2030 ---- 154.20B 99.80A 153.50B 153.40 +53.00 100.40 2035 ---- 159.20B ---- 158.50B 158.40 +53.20 105.20 2040 ---- 163.80B ---- 163.50B 163.40 +53.30 110.10 2045 ---- 168.90B 114.90A 168.50B 168.40 +53.40 115.00 2050 ---- 175.40B 119.20A 175.40B 173.40 +53.60 119.80 2055 ---- 178.90B 124.70A 178.60B 178.40 +53.60 124.80 2060 ---- 183.90B ---- 183.90B 183.40 +53.70 129.70 2065 ---- 188.90B ---- 188.60B 188.40 +53.80 134.60 2070 ---- 193.70B ---- 193.60B 193.40 +53.90 139.50 2075 ---- 200.30B 143.90A 200.30B 198.40 +53.90 144.50 2080 ---- 203.70B 149.30A 203.60B 203.40 +54.00 149.40 2085 ---- 209.20B 154.20A 208.90B 208.40 +54.00 154.40 2090 ---- 214.10B 159.20A 213.80B 213.40 +54.10 159.30 2095 ---- 219.10B 164.20A 218.30B 218.40 +54.10 164.30 2100 ---- 225.30B 168.70A 225.30B 223.40 +54.10 169.30 2 2105 ---- 228.70B 174.10A 228.30B 228.40 +54.10 174.30 2110 ---- 233.80B 179.20A 233.30B 233.40 +54.10 179.30 2115 ---- 238.70B ---- 238.30B 238.40 +54.20 184.20 2120 ---- 243.70B ---- 243.30B 243.40 +54.20 189.20 2125 ---- 250.30B 193.60A 250.30B 248.40 +54.20 194.20 2130 ---- 253.70B ---- 253.40B 253.40 +54.20 199.20 2135 ---- 258.80B 204.10A 258.40B 258.40 +54.20 204.20 2140 ---- 263.70B 209.10A 263.40B 263.40 +54.20 209.20 2145 ---- 268.70B ---- 268.40B 268.40 +54.20 214.20 2150 ---- 274.60B 218.60A 274.50B 273.40 +54.20 219.20 2155 ---- 278.80B 224.10A 278.40B 278.40 +54.20 224.20 2160 ---- 283.70B 229.10A 283.40B 283.40 +54.20 229.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 202 101 234 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1730 ---- ---- ---- 146.70A 147.10 ---- ---- 1735 ---- ---- ---- 141.80A 142.10 ---- ---- 1740 ---- 191.10B 136.90A 136.90A 137.20 -53.60 190.80 1745 ---- 186.20B 132.10A 132.10A 132.40 -53.50 185.90 1750 ---- 181.70B 125.70A 125.70A 127.50 -53.40 180.90 1755 ---- 176.30B 122.20A 122.20A 122.60 -53.30 175.90 1760 ---- 171.30B 117.10A 117.10A 117.80 -53.20 171.00 1765 ---- 166.20B 112.30A 112.30A 113.00 -53.00 166.00 1770 ---- 161.20B 108.00A 108.00A 108.20 -52.90 161.10 1775 ---- 156.80B 101.80A 101.80A 103.50 -52.60 156.10 1780 ---- 151.40B 98.70A 98.70A 98.80 -52.40 151.20 1785 ---- 146.50B 93.90A 93.90A 94.20 -52.10 146.30 1790 ---- 141.60B 88.00A 88.00A 89.60 -51.80 141.40 1795 ---- 136.70B 83.50A 83.50A 85.10 -51.40 136.50 1800 ---- 132.50B 79.00A 79.00A 80.60 -51.10 131.70 1 1 1805 ---- 127.00B 74.70A 74.70A 76.20 -50.60 126.80 1810 ---- 122.20B 70.40A 70.40A 71.90 -50.10 122.00 1815 ---- 117.40B 66.20A 66.20A 67.70 -49.50 117.20 1820 ---- 112.60B 62.20A 62.20A 63.60 -48.90 112.50 1825 ---- 108.20B 58.20A 58.20A 59.60 -48.10 107.70 1830 ---- 103.20B 54.30A 54.30A 55.70 -47.40 103.10 1835 ---- 98.60B 50.60A 50.60A 51.90 -46.50 98.40 1840 ---- 94.00B 47.00A 47.00A 48.20 -45.60 93.80 1845 ---- 89.70B 43.50A 43.50A 44.70 -44.60 89.30 1850 ---- 85.50B 40.20A 40.20A 41.30 -43.50 84.80 1855 ---- 80.80B 37.00A 37.00A 38.00 -42.40 80.40 1860 ---- 76.50B 33.90A 33.90A 34.90 -41.10 76.00 1865 ---- 72.20B 31.10A 31.10A 32.00 -39.80 71.80 1870 ---- 68.00B 28.30A 28.30A 29.20 -38.40 67.60 1875 ---- 63.90B 25.70A 25.70A 26.50 -37.10 63.60 1 1880 ---- 59.90B 23.30A 23.30A 24.10 -35.50 59.60 1885 ---- 56.00B 21.10A 21.10A 21.80 -34.00 55.80 7 1890 ---- 52.20B 19.00A 19.00A 19.70 -32.40 52.10 1895 ---- 48.60B 17.10A 17.10A 17.70 -30.80 48.50 1900 15.90 45.70B 15.40A 15.40A 15.90 -29.10 1 45.00 1 1905 ---- 41.80B 13.80A 13.80A 14.30 -27.40 41.70 4 1910 ---- 38.90B 12.30A 12.30A 12.80 -25.70 38.50 1915 ---- 36.30B 11.00A 11.00A 11.40 -24.10 35.50 4 1920 ---- 33.30B 9.80A 9.80A 10.20 -22.50 32.70 1925 ---- 30.70B 8.80A 8.80A 9.10 -20.90 30.00 1 9 1930 ---- 28.00B 7.80A 7.80A 8.10 -19.30 27.40 1 1 1935 ---- 25.60B 6.90A 6.90A 7.20 -17.80 1 25.00 1 1 1940 ---- 23.30B 6.20A 6.20A 6.40 -16.40 22.80 1 1 1945 ---- 21.30B 5.50A 5.50A 5.70 -15.00 20.70 6 1950 ---- 19.30B 4.90A 4.90A 5.10 -13.70 18.80 59 32 1955 ---- 17.50B 4.40A 4.40A 4.50 -12.50 17.00 250 1960 ---- 15.80B 3.90A 3.90A 4.00 -11.40 1 15.40 61 77 1965 6.90 14.30B 3.50A 3.50A 3.60 -10.30 3 13.90 1 1970 ---- 12.90B 3.10A 3.10A 3.20 -9.30 12.50 1 1975 ---- 11.60B 2.80A 2.80A 2.80 -8.50 11.30 9 14 1980 ---- 10.50B 2.50A 2.50A 2.50 -7.60 10.10 1985 ---- 9.40B 2.30A 2.30A 2.30 -6.80 9.10 61 73 1990 ---- 8.50B 2.10A 2.10A 2.00 -6.20 2 8.20 1 18 1995 4.20 7.60B 1.90A 1.90A 1.80 -5.50 3 7.30 3 2000 3.10 6.80B 1.70A 1.70A 1.60 -5.00 8 6.60 1 20 2005 ---- 6.10B 1.50A 1.50A 1.50 -4.40 2 5.90 1 10 2010 ---- 5.50B 1.40A 1.40A 1.30 -4.00 5.30 31 2015 ---- 4.90B 1.30A 1.30A 1.20 -3.60 4.80 7 2020 ---- 4.40B 1.20A 4.40B 1.10 -3.20 1 4.30 5 2025 1.60 4.00B 1.10A 1.10A 1.00 -2.90 1 3.90 2 2030 ---- 3.60B 1.00A 3.60B .90 -2.60 3.50 1 2 2035 ---- 3.20B .90A 3.20B .80 -2.30 3.10 3 2040 ---- 2.90B .80A 2.90B .80 -2.00 2 2.80 2 2045 ---- ---- .80A .80A .70 -1.90 2.60 6 2050 1.20 2.40B .70A .70A .70 -1.60 5 2.30 10 2055 ---- ---- .70A .70A .60 -1.50 2.10 1 2060 ---- ---- .60A .60A .60 -1.30 4 1.90 1 4 2065 ---- ---- .60A .60A .50 -1.30 1.80 1 6 2070 ---- ---- .60A .60A .50 -1.10 3 1.60 1 3 2075 ---- ---- .50A .50A .50 -1.00 1.50 1 2080 ---- ---- .50A .50A .40 -1.00 1.40 2085 ---- ---- .50A .50A .40 -.90 2 1.30 82 2090 ---- ---- .50A .50A .40 -.80 1 1.20 1 3 2095 ---- ---- .40A .40A .40 -.70 1 1.10 2 2100 ---- ---- .40A .40A .40 -.60 1.00 3 2105 ---- ---- .40A .40A .30 -.60 .90 2110 ---- ---- .40A .40A .30 -.60 .90 41 2115 ---- ---- .40A .40A .30 -.50 .80 2120 ---- ---- .40A .40A .30 -.50 .80 2125 ---- ---- .30A .30A .30 -.40 1 .70 9 2130 ---- ---- .30A .30A .30 -.40 .70 39 2135 ---- ---- .30A .30A .30 -.30 .60 2140 ---- ---- .30A .30A .30 -.30 .60 2 2145 ---- ---- .30A .30A .30 -.20 .50 2150 ---- ---- .30A .30A .20 -.30 .50 93 2155 ---- ---- .30A .30A .20 -.30 .50 2160 ---- ---- .30A .30A .20 -.20 .40 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 203 894 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1730 ---- ---- ---- .40A .70 ---- ---- 1735 ---- ---- ---- .40A .80 ---- ---- 1740 ---- .80B ---- .80B .90 +.70 129 .20 1745 ---- .90B ---- .90B 1.00 +.70 .30 9 1750 ---- 1.00B ---- 1.00B 1.10 +.80 .30 1755 ---- 1.20B ---- 1.20B 1.30 +.90 .40 3 1760 ---- 1.40B ---- 1.40B 1.40 +1.00 .40 1765 ---- 1.60B ---- 1.60B 1.60 +1.10 .50 1770 ---- 1.80B ---- 1.80B 1.90 +1.40 .50 10 1775 2.10 2.10 2.10 2.10 2.10 +1.50 4 .60 1780 ---- 2.40B ---- 2.40B 2.40 +1.70 .70 1785 ---- 2.80B ---- 2.80B 2.80 +2.00 1 .80 1 1790 ---- 3.20B ---- 3.20B 3.20 +2.30 .90 1795 ---- 3.70B ---- 3.70B 3.70 +2.70 1.00 13 1800 2.40 4.20B 2.40 4.20B 4.20 +3.10 138 1.10 1 3 1805 ---- 4.90B ---- 4.90B 4.80 +3.50 1.30 1810 ---- 5.60B 1.40A 1.40A 5.50 +4.00 1.50 1815 ---- 6.30B 1.60A 1.60A 6.20 +4.50 1 1.70 2 1820 4.70 7.20B 1.80A 4.10A 7.10 +5.20 2 1.90 1 1825 ---- 8.20B 2.10A 8.20B 8.10 +5.90 3 2.20 3 1830 ---- 9.30B 2.40A 9.30B 9.20 +6.70 2 2.50 1 2 1835 5.50 10.60B 2.70A 10.60B 10.40 +7.60 5 2.80 1840 ---- 11.90B 3.10A 11.90B 11.70 +8.50 2 3.20 2 1845 ---- 13.40B 3.50A 13.40B 13.10 +9.40 3.70 1 2 1850 ---- 15.00B 4.00A 15.00B 14.70 +10.50 1 4.20 2 1855 ---- 16.80B 4.60A 16.80B 16.50 +11.70 4.80 1 1 1860 ---- 18.80B 5.20A 18.80B 18.40 +13.00 2 5.40 17 18 1865 ---- 20.90B 5.90A 20.90B 20.40 +14.20 6.20 5 9 1870 ---- 23.20B 6.70A 23.20B 22.60 +15.60 4 7.00 7 17 1875 ---- 25.60B 7.60A 25.60B 25.00 +17.10 2 7.90 14 1880 18.10 28.30B 8.60A 28.30B 27.50 +18.60 3 8.90 1 5 1885 ---- 31.00B 9.70A 31.00B 30.20 +20.10 1 10.10 1 5 1890 ---- 34.00B 10.90A 34.00B 33.00 +21.60 1 11.40 2 3 1895 ---- 37.10B 12.30A 37.10B 36.10 +23.30 12.80 1 1 1900 ---- 40.30B 13.80A 40.30B 39.30 +25.00 1 14.30 3 5 1905 ---- 43.70B 15.50A 43.70B 42.60 +26.60 16.00 1 2 1910 36.90 47.30B 17.30A 47.30B 46.10 +28.30 4 17.80 1 5 1915 ---- 51.00B 19.30A 51.00B 49.70 +29.90 19.80 1920 21.90 54.80B 21.40A 54.80B 53.50 +31.60 4 21.90 5 13 1925 ---- 58.70B 23.70A 58.70B 57.40 +33.20 24.20 1930 ---- 62.70B 26.20A 62.70B 61.40 +34.80 26.60 1 1 1935 29.90 66.90B 28.80A 66.90B 65.50 +36.30 4 29.20 7 12 1940 ---- 71.10B 31.60A 71.10B 69.70 +37.70 32.00 15 15 1945 ---- 75.40B 34.50A 75.40B 73.90 +39.00 34.90 66 67 1950 ---- 79.80B 37.60A 79.80B 78.30 +40.30 38.00 9 1955 ---- 84.30B 40.80A 84.30B 82.70 +41.50 41.20 2 1960 ---- 88.80B 44.10A 88.80B 87.20 +42.70 44.50 2 1965 ---- 93.40B 47.60A 93.40B 91.80 +43.80 48.00 3 1970 ---- 96.90B 51.20A 96.80B 96.40 +44.80 51.60 1975 ---- 102.70B 55.00A 102.70B 101.00 +45.70 55.30 1980 ---- 106.30B 58.80A 106.00B 105.70 +46.50 59.20 1985 ---- 111.20B 62.70A 110.80B 110.40 +47.20 63.20 1990 ---- 116.00B 66.80A 116.00B 115.20 +48.00 67.20 1995 ---- 120.80B 71.00A 120.80B 120.00 +48.60 71.40 2000 ---- 126.50B 75.20A 126.50B 124.80 +49.20 75.60 2005 ---- 130.00B 79.50A 129.90B 129.60 +49.70 79.90 2010 ---- 135.20B 83.90A 134.80B 134.50 +50.20 84.30 2015 ---- 140.20B 88.30A 140.20B 139.30 +50.50 88.80 2020 ---- 144.60B 92.80A 144.50B 144.20 +50.90 93.30 2025 ---- 150.90B 97.40A 150.90B 149.10 +51.30 97.80 2030 ---- 154.50B 102.00A 154.40B 154.00 +51.60 102.40 2035 ---- 159.40B ---- 159.30B 159.00 +51.90 107.10 2040 ---- 164.70B ---- 164.30B 163.90 +52.10 111.80 2045 ---- 169.70B ---- 169.70B 168.80 +52.30 116.50 2050 ---- 175.60B 120.80A 175.60B 173.80 +52.50 121.30 2055 ---- 179.60B ---- 179.60B 178.70 +52.60 126.10 2060 ---- 184.50B ---- 184.20B 183.70 +52.80 130.90 2065 ---- 189.10B ---- 189.00B 188.70 +53.00 135.70 2070 ---- 194.50B ---- 194.50B 193.60 +53.10 140.50 2075 ---- 200.40B 144.80A 200.40B 198.60 +53.20 145.40 2080 ---- 204.00B ---- 203.90B 203.60 +53.30 150.30 2085 ---- 209.40B ---- 208.90B 208.50 +53.30 155.20 2090 ---- 214.00B ---- 213.90B 213.50 +53.40 160.10 2095 ---- 219.10B ---- 219.10B 218.50 +53.50 165.00 2100 ---- 225.40B 169.30A 225.40B 223.50 +53.60 169.90 2105 ---- 228.80B ---- 228.50B 228.50 +53.70 174.80 2110 ---- 234.20B ---- 233.90B 233.50 +53.70 179.80 2115 ---- 238.80B ---- 238.50B 238.50 +53.80 184.70 2120 ---- 244.20B ---- 243.50B 243.40 +53.80 189.60 2125 ---- 249.70B 194.00A 249.70B 248.40 +53.80 194.60 1 3 2130 ---- 254.20B 199.40A 253.50B 253.40 +53.90 199.50 2135 ---- 259.20B 204.40A 258.90B 258.40 +53.90 204.50 2140 ---- 263.90B 209.30A 263.90B 263.40 +53.90 209.50 2145 ---- 268.80B 214.30A 268.80B 268.40 +54.00 214.40 2150 ---- 274.60B 218.80A 274.40B 273.40 +54.00 219.40 2155 ---- 278.70B 224.30A 278.60B 278.40 +54.00 224.40 2160 ---- 283.70B 229.20A 283.60B 283.40 +54.10 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 314 138 265 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1730 ---- ---- ---- 146.30A 146.80 ---- ---- 1735 ---- ---- ---- 141.20A 141.90 ---- ---- 1740 ---- 191.10B 136.60A 136.60A 136.90 -53.90 190.80 1745 ---- 186.10B 131.30A 131.30A 132.00 -53.90 185.90 1750 ---- 181.60B 125.40A 125.40A 127.10 -53.80 180.90 1755 ---- 176.10B 121.50A 121.50A 122.20 -53.70 175.90 1760 ---- 171.10B 117.10A 117.10A 117.40 -53.50 170.90 1765 ---- 166.30B 112.20A 112.20A 112.50 -53.40 165.90 1770 ---- 161.30B 107.00A 107.00A 107.70 -53.30 161.00 1775 ---- 156.70B 101.20A 101.20A 102.90 -53.10 156.00 1780 ---- 151.20B 96.90A 96.90A 98.20 -52.80 151.00 1785 ---- 146.20B 92.20A 92.20A 93.40 -52.70 146.10 1790 ---- 141.30B 87.50A 87.50A 88.80 -52.30 141.10 1795 ---- 136.40B 82.90A 82.90A 84.20 -52.00 136.20 1800 ---- 132.10B 77.90A 77.90A 79.60 -51.70 131.30 1805 ---- 126.60B 73.50A 73.50A 75.10 -51.30 126.40 1810 ---- 121.70B 69.10A 69.10A 70.70 -50.80 121.50 1815 ---- 116.90B 64.80A 64.80A 66.40 -50.20 116.60 1820 ---- 111.90B 60.60A 60.60A 62.10 -49.70 111.80 1825 ---- 107.70B 56.50A 56.50A 58.00 -49.00 107.00 1830 ---- 102.50B 52.50A 52.50A 54.00 -48.30 102.30 1835 ---- 97.80B 48.70A 48.70A 50.10 -47.50 97.60 1840 ---- 93.10B 44.90A 44.90A 46.30 -46.60 92.90 1845 ---- 88.50B 41.30A 41.30A 42.70 -45.60 88.30 1850 ---- 84.40B 37.90A 37.90A 39.20 -44.60 83.80 1855 ---- 79.70B 34.70A 34.70A 35.90 -43.40 79.30 1860 39.30 75.20B 31.60A 31.60A 32.70 -42.20 1 74.90 1865 ---- 70.90B 28.70A 28.70A 29.70 -40.80 70.50 1870 ---- 66.50B 25.90A 25.90A 26.80 -39.40 66.20 1 1875 ---- 62.30B 23.40A 23.40A 24.20 -37.90 62.10 1880 ---- 58.20B 20.90A 20.90A 21.70 -36.30 58.00 1885 ---- 54.30B 18.70A 18.70A 19.40 -34.60 54.00 1890 ---- 50.40B 16.70A 16.70A 17.30 -32.90 50.20 4 1895 ---- 46.70B 14.80A 14.80A 15.40 -31.10 46.50 1900 ---- 43.50B 13.20A 13.20A 13.60 -29.30 42.90 1905 ---- 39.60B 11.60A 11.60A 12.00 -27.50 39.50 1910 ---- 36.70B 10.30A 10.30A 10.60 -25.70 36.30 1915 ---- 33.80B 9.00A 9.00A 9.30 -23.90 33.20 1920 ---- 30.90B 7.90A 7.90A 8.20 -22.10 30.30 1925 ---- 28.20B 7.00A 7.00A 7.20 -20.30 27.50 1930 ---- 25.50B 6.10A 6.10A 6.30 -18.70 25.00 1935 12.60 23.10B 5.30A 5.70B 5.50 -17.10 2 22.60 3 2 1940 9.00 20.80B 4.70A 4.70A 4.80 -15.50 33 20.30 1 2 1945 ---- 18.80B 4.10A 4.10A 4.20 -14.10 18.30 1950 6.00 16.90B 3.60A 5.60B 3.70 -12.70 5 16.40 1 5 1955 ---- 15.10B 3.20A 3.20A 3.30 -11.40 14.70 1960 ---- 13.50B 2.80A 2.80A 2.90 -10.20 13.10 1965 ---- 12.00B 2.50A 2.50A 2.50 -9.20 11.70 1970 ---- 10.70B 2.20A 2.20A 2.20 -8.20 1 10.40 1975 ---- 9.60B 1.90A 1.90A 1.90 -7.40 9.30 1980 ---- 8.50B 1.70A 1.70A 1.70 -6.50 1 8.20 1985 ---- 7.50B 1.50A 1.50A 1.50 -5.80 7.30 1990 ---- 6.70B 1.40A 1.40A 1.40 -5.10 6.50 1995 ---- 5.90B 1.20A 1.20A 1.20 -4.50 5.70 2000 1.90 5.30B 1.10A 1.90B 1.10 -4.00 2 5.10 1 2005 ---- 4.60B 1.00A 1.00A 1.00 -3.50 4.50 2010 ---- 4.10B .90A .90A .90 -3.10 4.00 2015 ---- 3.70B .80A .80A .80 -2.80 3.60 2020 ---- ---- .80A .80A .70 -2.50 3.20 1 1 2025 ---- 2.90B .70A 2.90B .70 -2.10 2.80 2030 ---- 2.60B .60A 2.60B .60 -1.90 2.50 2035 ---- ---- .60A .60A .60 -1.70 2.30 2040 ---- ---- .60A .60A .50 -1.50 2.00 2045 ---- ---- .50A .50A .50 -1.30 1.80 2050 ---- ---- .50A .50A .40 -1.20 1.60 2055 .60 .60 .50A .50A .40 -1.10 5 1.50 2060 ---- ---- .40A .40A .40 -.90 1.30 2065 ---- ---- .40A .40A .30 -.90 1.20 2070 ---- ---- .40A .40A .30 -.80 1.10 2075 ---- ---- .40A .40A .30 -.70 1.00 2080 ---- ---- .40A .40A .30 -.60 .90 2085 ---- ---- .40A .40A .20 -.60 .80 2090 .60 .60 .30A .30A .20 -.60 1 .80 2095 ---- ---- .30A .30A .20 -.50 .70 1 2100 ---- ---- .30A .30A .20 -.50 .70 2105 ---- ---- .30A .30A .20 -.40 .60 2110 ---- ---- .30A .30A .20 -.40 .60 2115 ---- ---- .30A .30A .20 -.30 .50 2120 ---- ---- .30A .30A .20 -.30 .50 2125 ---- ---- .30A .30A .10 -.40 .50 2130 ---- ---- .30A .30A .10 -.30 .40 2 2135 ---- ---- .30A .30A .10 -.30 .40 2140 ---- ---- .30A .30A .10 -.30 .40 2145 ---- ---- ---- ---- .10 -.20 .30 2150 ---- ---- .20A .20A .10 -.20 .30 2155 ---- ---- .20A .20A .10 -.20 .30 2160 ---- ---- .20A .20A .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 6 19 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1730 ---- ---- ---- .30A .40 ---- ---- 1735 ---- ---- ---- .30A .40 ---- ---- 1740 ---- .50B ---- .50B .50 +.30 .20 1745 ---- .60B ---- .60B .60 +.40 .20 1750 ---- .60B ---- .60B .70 +.50 .20 3 1755 ---- .70B ---- .70B .80 +.50 1 .30 1760 ---- .90B ---- .90B .90 +.60 .30 1765 ---- 1.00B ---- 1.00B 1.10 +.80 .30 2 1770 ---- 1.20B ---- 1.20B 1.30 +.90 .40 1775 ---- 1.40B ---- 1.40B 1.50 +1.10 .40 1780 ---- 1.60B ---- 1.60B 1.70 +1.30 .40 1785 ---- 1.90B ---- 1.90B 2.00 +1.50 .50 1790 ---- 2.30B ---- 2.20B 2.30 +1.80 .50 1795 ---- 2.60B ---- 2.60B 2.70 +2.10 .60 1800 ---- 3.10B ---- 3.10B 3.10 +2.40 .70 9 1805 ---- 3.60B ---- 3.60B 3.60 +2.80 .80 9 1810 ---- 4.20B ---- 4.20B 4.20 +3.30 .90 1815 ---- 4.90B ---- 4.90B 4.90 +3.90 1.00 1820 ---- 5.70B ---- 5.70B 5.60 +4.40 1.20 1 1825 4.70 6.60B 4.70 6.60B 6.50 +5.10 2 1.40 1830 ---- 7.60B ---- 7.60B 7.50 +5.80 2 1.70 1835 7.60 8.80B 7.60 7.10A 8.50 +6.60 10 1.90 1840 ---- 10.00B ---- 10.00B 9.80 +7.50 2.30 1845 ---- 11.40B 2.60A 11.40B 11.10 +8.40 2.70 1850 ---- 12.90B 3.00A 12.90B 12.60 +9.50 2 3.10 1855 ---- 14.70B 3.50A 14.70B 14.30 +10.70 3.60 1860 ---- 16.60B 3.90A 16.60B 16.10 +11.90 4.20 12 6 1865 ---- 18.60B 4.60A 18.60B 18.10 +13.30 4.80 1870 ---- 20.90B 5.30A 20.90B 20.20 +14.60 5.60 1875 ---- 23.30B 6.10A 23.30B 22.60 +16.20 6.40 1880 ---- 25.90B 7.00A 25.90B 25.10 +17.80 7.30 4 1885 ---- 28.70B 8.00A 28.70B 27.80 +19.50 8.30 3 1890 ---- 31.70B 9.10A 31.70B 30.70 +21.20 1 9.50 1895 ---- 34.90B 10.40A 34.90B 33.70 +22.90 10.80 1 30 1900 25.10 38.20B 11.80A 23.80A 37.00 +24.80 2 12.20 3 4 1905 ---- 41.60B 13.40A 41.60B 40.40 +26.60 13.80 1 1 1910 ---- 45.30B 15.10A 45.30B 43.90 +28.40 15.50 13 7 1915 ---- 49.00B 16.90A 49.00B 47.70 +30.30 3 17.40 3 3 1920 45.70 52.90B 19.00A 52.90B 51.50 +32.00 7 19.50 2 1925 ---- 57.00B 21.30A 57.00B 55.50 +33.80 2 21.70 2 2 1930 ---- 61.10B 23.70A 61.10B 59.60 +35.40 4 24.20 3 1 1935 ---- 65.30B 26.30A 65.30B 63.80 +37.10 26.70 1 1 1940 ---- 69.60B 29.10A 69.60B 68.10 +38.60 29.50 1945 ---- 74.10B 32.10A 74.10B 72.50 +40.00 32.50 1950 ---- 78.60B 35.20A 78.60B 77.00 +41.40 35.60 1955 ---- 83.10B 38.40A 83.10B 81.50 +42.70 38.80 1960 ---- 87.40B 41.80A 87.30B 86.10 +43.90 42.20 1965 ---- 92.00B 45.40A 92.00B 90.70 +44.90 45.80 1970 ---- 96.70B 49.10A 96.70B 95.40 +45.90 49.50 2 1 1975 ---- 101.90B 52.90A 101.90B 100.20 +46.80 53.40 1980 ---- 106.20B 56.80A 106.20B 104.90 +47.60 57.30 1985 ---- 111.10B 60.90A 111.10B 109.70 +48.30 61.40 1990 ---- 115.40B 65.10A 115.40B 114.60 +49.10 65.50 1995 ---- 119.80B 69.30A 119.80B 119.40 +49.60 69.80 2000 ---- 126.10B 73.70A 126.10B 124.30 +50.10 74.20 2005 ---- 129.60B 78.10A 129.50B 129.20 +50.60 78.60 2010 ---- 134.50B 82.50A 134.40B 134.10 +51.00 83.10 2015 ---- 139.40B 87.10A 139.30B 139.00 +51.40 87.60 2020 ---- 144.40B 91.70A 144.20B 143.90 +51.70 92.20 2025 ---- 150.70B 96.30A 150.70B 148.90 +52.10 96.80 2030 ---- 154.30B ---- 154.10B 153.80 +52.30 101.50 2035 ---- 159.50B ---- 159.00B 158.70 +52.40 106.30 2040 ---- 164.20B ---- 164.00B 163.70 +52.70 111.00 2045 ---- 169.20B ---- 169.20B 168.70 +52.90 115.80 2050 ---- 175.50B 120.00A 175.50B 173.60 +53.00 120.60 2055 ---- 179.00B ---- 178.90B 178.60 +53.10 125.50 2060 ---- 184.10B ---- 183.90B 183.60 +53.30 130.30 2065 ---- 189.00B ---- 189.00B 188.50 +53.30 135.20 2070 ---- 193.80B ---- 193.70B 193.50 +53.40 140.10 2075 ---- 200.40B 144.40A 200.40B 198.50 +53.50 145.00 2080 ---- 204.20B ---- 203.40B 203.50 +53.60 149.90 2085 ---- 208.90B ---- 208.40B 208.50 +53.70 154.80 2090 ---- 213.80B ---- 213.50B 213.40 +53.70 159.70 2095 ---- 218.90B ---- 218.50B 218.40 +53.70 164.70 2100 ---- 225.30B 169.00A 225.30B 223.40 +53.80 169.60 2105 ---- 228.80B ---- 228.50B 228.40 +53.80 174.60 2110 ---- 234.20B ---- 233.60B 233.40 +53.90 179.50 2115 ---- 238.80B 184.30A 238.40B 238.40 +53.90 184.50 2120 ---- 243.80B 189.30A 243.80B 243.40 +53.90 189.50 2125 ---- 249.80B 193.80A 249.80B 248.40 +54.00 194.40 2130 ---- 253.70B 199.20A 253.60B 253.40 +54.00 199.40 2135 ---- 258.70B 204.20A 258.60B 258.40 +54.00 204.40 2140 ---- 264.20B 209.20A 263.90B 263.40 +54.10 209.30 2145 ---- 269.10B 214.20A 268.90B 268.40 +54.10 214.30 2150 ---- 274.80B 218.70A 274.80B 273.40 +54.10 219.30 2155 ---- 278.70B 224.20A 278.50B 278.40 +54.10 224.30 2160 ---- 283.80B 229.20A 283.30B 283.40 +54.10 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 41 89 OG MAR23 Gold Option CALL 1000 ---- 931.40B 875.40A 875.40A 876.60 -54.20 930.80 1025 ---- ---- 851.30A 851.30A 851.60 -54.20 905.80 1050 ---- 881.40B 825.40A 825.40A 826.60 -54.20 880.80 1075 ---- ---- 801.30A 801.30A 801.60 -54.20 855.80 1100 ---- 831.30B 775.40A 775.40A 776.60 -54.20 830.80 1125 ---- ---- 750.90A 750.90A 751.60 -54.20 805.80 1150 ---- 781.40B 725.40A 725.40A 726.60 -54.20 780.80 1175 ---- ---- 700.90A 700.90A 701.60 -54.20 755.80 1200 ---- 731.50B 675.40A 675.40A 676.60 -54.20 730.80 1225 ---- ---- 651.20A 651.20A 651.60 -54.20 705.80 1250 ---- 681.50B 625.60A 625.60A 626.60 -54.20 680.80 1275 ---- ---- 601.30A 601.30A 601.60 -54.20 655.80 1300 ---- 631.50B 575.50A 575.50A 576.60 -54.20 630.80 50 1325 ---- ---- 551.30A 551.30A 551.60 -54.20 605.80 1350 ---- 581.50B 525.50A 525.50A 526.60 -54.20 580.80 3 1360 ---- ---- 516.30A 516.30A 516.60 -54.20 570.80 1370 ---- 561.00B 506.30A 506.30A 506.60 -54.20 560.80 1375 ---- ---- 501.30A 501.30A 501.60 -54.20 555.80 1380 ---- 550.90B 496.30A 496.30A 496.60 -54.20 550.80 1390 ---- ---- 486.30A 486.30A 486.60 -54.20 540.80 1400 ---- 531.50B 475.50A 475.50A 476.60 -54.20 530.80 1410 ---- ---- 465.90A 465.90A 466.60 -54.20 520.80 1420 ---- ---- 455.90A 455.90A 456.60 -54.20 510.80 1425 ---- ---- 450.90A 450.90A 451.60 -54.20 505.80 1430 ---- 500.90B 446.30A 446.30A 446.60 -54.20 500.80 1440 ---- 490.90B 435.90A 435.90A 436.60 -54.20 490.80 1450 ---- 481.50B 425.40A 425.40A 426.60 -54.20 480.80 1460 ---- 470.90B 416.30A 416.30A 416.60 -54.20 470.80 1465 ---- 465.90B 411.30A 411.30A 411.60 -54.20 465.80 1470 ---- 461.00B 406.30A 406.30A 406.60 -54.20 460.80 1475 ---- 456.00B 400.90A 400.90A 401.60 -54.20 455.80 1480 ---- 450.90B 396.30A 396.30A 396.60 -54.20 450.80 1485 ---- 446.00B 390.90A 390.90A 391.60 -54.20 445.80 1490 ---- ---- 386.30A 386.30A 386.60 -54.20 440.80 1495 ---- ---- 381.30A 381.30A 381.60 -54.20 435.80 1500 ---- 431.40B 375.40A 375.40A 376.60 -54.20 430.80 1505 ---- ---- 371.30A 371.30A 371.60 -54.20 425.80 1510 ---- ---- 365.90A 365.90A 366.60 -54.20 420.80 1515 ---- ---- 361.30A 361.30A 361.60 -54.20 415.80 1520 ---- 411.00B 356.30A 356.30A 356.60 -54.20 410.80 1525 ---- 406.00B 350.20A 350.20A 351.60 -54.20 405.80 1 1530 ---- 401.00B 345.20A 345.20A 346.60 -54.20 400.80 1535 ---- 396.00B 340.20A 340.20A 341.60 -54.20 395.80 1540 ---- ---- 335.20A 335.20A 336.60 -54.20 390.80 1545 ---- ---- 330.20A 330.20A 331.60 -54.20 385.80 1550 ---- 381.50B 325.20A 325.20A 326.60 -54.20 380.80 1555 ---- ---- 320.10A 320.10A 321.60 -54.20 375.80 1560 ---- ---- 315.10A 315.10A 316.60 -54.20 370.80 1565 ---- ---- 310.10A 310.10A 311.60 -54.20 365.80 1570 ---- ---- 305.10A 305.10A 306.60 -54.20 360.80 1575 ---- 355.90B 300.10A 300.10A 301.60 -54.20 355.80 1580 ---- ---- 295.10A 295.10A 296.60 -54.20 350.80 1585 ---- ---- 290.10A 290.10A 291.60 -54.20 345.80 1590 ---- ---- 285.10A 285.10A 286.60 -54.20 340.80 1595 ---- ---- 280.10A 280.10A 281.60 -54.20 335.80 1600 ---- 331.50B 275.10A 275.10A 276.60 -54.20 330.80 1605 ---- ---- 270.10A 270.10A 271.60 -54.20 325.80 1610 ---- ---- 265.10A 265.10A 266.60 -54.20 320.80 1615 ---- ---- 260.10A 260.10A 261.60 -54.20 315.80 1 1620 ---- ---- 255.10A 255.10A 256.60 -54.20 310.80 1625 ---- ---- 250.10A 250.10A 251.60 -54.20 305.80 1630 ---- ---- 245.10A 245.10A 246.60 -54.20 300.80 1635 ---- ---- 240.10A 240.10A 241.60 -54.20 295.80 1640 ---- 291.00B 235.10A 235.10A 236.60 -54.20 290.80 1645 ---- ---- 230.10A 230.10A 231.60 -54.20 285.80 6 1650 ---- 281.60B 225.10A 225.10A 226.60 -54.20 280.80 1655 ---- ---- 220.10A 220.10A 221.60 -54.20 275.80 9 1660 ---- ---- 215.10A 215.10A 216.60 -54.20 270.80 1665 ---- ---- 210.10A 210.10A 211.60 -54.20 265.80 1670 ---- 261.00B 205.20A 205.20A 206.70 -54.10 260.80 5 1675 ---- 256.00B 199.80A 199.80A 201.70 -54.10 255.80 65 1680 ---- 251.00B 195.10A 195.10A 196.70 -54.10 250.80 188 1685 ---- 246.00B 190.10A 190.10A 191.70 -54.10 245.80 18 1690 ---- 241.00B 185.10A 185.10A 186.70 -54.10 240.80 203 1695 ---- 236.00B 180.20A 180.20A 181.70 -54.10 235.80 1 1700 ---- 231.50B 174.80A 174.80A 176.70 -54.10 1 230.80 263 1705 ---- 226.00B 170.20A 170.20A 171.80 -54.00 225.80 12 1710 ---- 221.00B 165.20A 165.20A 166.80 -54.00 220.80 64 1715 ---- 216.00B 160.30A 160.30A 161.80 -54.00 215.80 5 1720 ---- 211.00B 155.30A 155.30A 156.90 -53.90 210.80 22 1725 ---- 205.90B 150.00A 150.00A 151.90 -53.90 205.80 308 1730 ---- 201.10B 145.40A 145.40A 146.90 -53.90 200.80 18 1735 ---- 196.10B 140.50A 140.50A 142.00 -53.80 195.80 32 1740 ---- 191.10B 135.50A 135.50A 137.10 -53.80 1 190.90 17 1745 ---- 186.10B 130.60A 130.60A 132.10 -53.80 185.90 271 1750 129.50 181.60B 125.40A 130.40B 127.20 -53.70 1 180.90 522 1755 ---- 176.20B 120.90A 120.90A 122.40 -53.50 175.90 31 1760 ---- 171.30B 116.00A 116.00A 117.50 -53.50 171.00 158 1765 ---- 166.30B 111.20A 111.20A 112.70 -53.30 166.00 410 1770 ---- 161.30B 106.40A 106.40A 107.90 -53.10 161.00 213 1775 ---- 156.90B 101.30A 101.30A 103.10 -52.90 156.00 949 1780 ---- 151.20B 96.90A 96.90A 98.30 -52.80 1 151.10 157 1785 ---- 147.00B 92.20A 92.20A 93.70 -52.40 146.10 810 1790 ---- 141.40B 87.50A 87.50A 89.00 -52.20 141.20 32 1795 ---- 136.50B 82.70A 82.70A 84.40 -51.90 136.30 41 1800 100.00 132.20B 78.20A 81.30A 79.90 -51.50 20 131.40 1 3318 1805 ---- 126.70B 73.80A 73.80A 75.50 -51.00 126.50 53 1810 ---- 121.80B 69.50A 69.50A 71.10 -50.50 121.60 1 272 1815 ---- 117.00B 65.20A 65.20A 66.80 -49.90 116.70 610 1820 ---- 112.20B 61.00A 61.00A 62.60 -49.30 111.90 1 402 1825 105.50 107.90B 56.90A 56.90A 58.50 -48.70 85 107.20 4 599 1830 100.00 102.70B 53.00 56.30B 54.50 -48.00 11 102.50 7 106 1835 80.40 98.00B 49.20A 49.20A 50.60 -47.20 1 97.80 49 1840 77.00 93.20B 45.50A 55.20B 46.90 -46.20 3 93.10 409 1845 74.70 88.60B 41.90A 76.30B 43.30 -45.20 1 88.50 77 1850 78.70 84.80B 38.50 41.70B 39.80 -44.20 20 84.00 1 3007 1855 79.10 80.10B 35.30A 35.70A 36.50 -43.10 4 79.60 294 1860 33.20 75.70B 32.20A 32.20A 33.40 -41.80 38 75.20 2 371 1865 52.10 71.30B 29.30A 29.30A 30.40 -40.50 1 70.90 2 146 1870 34.50 67.00B 26.60A 30.30B 27.60 -39.00 7 66.60 227 1875 29.00 62.90B 24.10A 24.10A 25.00 -37.50 921 62.50 1613 1880 27.00 58.80B 21.70A 22.90A 22.60 -35.90 450 58.50 333 1885 21.80 54.90B 19.40A 21.50B 20.30 -34.30 25 54.60 130 1890 45.60 51.10B 17.40A 17.40A 18.20 -32.60 30 50.80 3 63 1895 30.90 47.40B 15.50A 16.40A 16.20 -31.00 17 47.20 2 159 1900 40.50 44.20B 13.80 14.60A 14.50 -29.10 901 43.60 371 5021 1905 28.00 40.40B 12.30A 12.30A 12.80 -27.50 77 40.30 210 129 1910 17.70 37.50B 10.90A 10.90A 11.40 -25.70 118 37.10 307 1186 1915 22.00 34.70B 9.60 10.70B 10.10 -23.90 67 34.00 178 1920 29.10 31.70B 8.50A 9.00A 8.90 -22.20 137 31.10 120 426 1925 27.10 29.00B 7.50A 8.10 7.80 -20.50 130 28.30 38 2939 1930 24.00 26.40B 6.60A 7.20B 6.90 -19.00 253 25.90 63 461 1935 21.10 23.90B 5.80A 6.20A 6.10 -17.20 32 23.30 121 222 1940 21.00 21.80B 5.10A 5.60 5.30 -15.80 193 21.10 43 562 1945 17.70 19.60B 4.50A 4.50A 4.70 -14.40 42 19.10 50 278 1950 17.60 18.00 4.00A 4.20 4.10 -13.00 779 17.10 1549 3554 1955 14.40 15.90B 3.50A 3.90B 3.60 -11.80 115 15.40 43 477 1960 12.70 14.30B 3.10A 3.20A 3.20 -10.70 207 13.90 131 457 1965 11.40 12.80B 2.70A 2.70A 2.80 -9.60 26 12.40 105 726 1970 10.30 11.50B 2.40A 3.50B 2.50 -8.60 147 11.10 89 560 1975 9.50 10.30B 2.20A 2.20A 2.30 -7.60 713 9.90 2426 2234 1980 9.00 9.20B 1.90A 2.00 2.00 -6.90 40 8.90 247 362 1985 2.50 8.20B 1.70A 1.70A 1.80 -6.10 78 7.90 13 127 1990 7.20 7.30B 1.50 1.50 1.60 -5.40 76 7.00 88 743 1995 6.40 6.50B 1.40 1.40 1.50 -4.80 23 6.30 23 468 2000 5.10 5.90 1.20 1.30A 1.30 -4.30 669 5.60 2325 6089 2005 4.60 5.20B 1.10A 1.20 1.20 -3.70 46 4.90 39 442 2010 1.90 4.70B 1.00 1.00 1.10 -3.30 85 4.40 115 329 2015 3.40 4.20B .90A .90A 1.00 -2.90 7 3.90 19 148 2020 3.80 3.80 .90 .90 .90 -2.60 51 3.50 77 1143 2025 3.10 3.30B .80 .80 .80 -2.30 27 3.10 212 812 2030 2.90 3.00B .60 .60 .70 -2.10 70 2.80 376 1712 2035 1.00 2.70B .70A .70A .70 -1.80 1 2.50 9 247 2040 2.30 2.40B .60A .60A .60 -1.70 46 2.30 89 628 2045 ---- ---- .60A .60A .50 -1.60 4 2.10 18 307 2050 1.50 1.90B .50 .50 .50 -1.30 187 1.80 249 3523 2055 ---- 1.70B .50A 1.70B .50 -1.10 1 1.60 12 134 2060 1.50 1.50 .50 .50 .40 -1.10 33 1.50 13 247 2065 .50 .50 .40 .40 .40 -1.00 16 1.40 23 202 2070 1.10 1.20 .40A .40A .40 -.90 8 1.30 324 807 2075 1.00 1.00 .40 .40 .40 -.70 45 1.10 549 4434 2080 .50 .50 .40A .40A .30 -.70 5 1.00 19 159 2085 .50 .50 .40A .40A .30 -.60 3 .90 183 2090 .50 .50 .30 .30 .30 -.50 10 .80 8 127 2095 .40 .40 .30 .30 .30 -.50 4 .80 4 69 2100 .80 .80 .30 .30 .30 -.50 254 .80 535 4446 2105 .60 .60 .30 .30 .30 -.40 213 .70 9 188 2110 .40 .40 .30A .50B .30 -.40 1 .70 4 346 2115 .40 .40 .30A .30A .30 -.30 3 .60 134 2120 .30 .30 .30 .30 .30 -.20 1 .50 11 198 2125 ---- ---- .30A .30A .20 -.30 116 .50 5 310 2130 ---- ---- .30A .30A .20 -.30 2 .50 25 158 2135 ---- ---- .30A .30A .20 -.20 .40 45 2140 .40 .40 .20A .20A .20 -.20 24 .40 3 210 2145 .30 .30 .20 .20 .20 -.20 16 .40 668 2150 .30 .30 .20 .20 .20 -.20 51 .40 69 1734 2155 .20 .20 .20 .20 .20 -.20 1 .40 1 14 2160 .30 .30 .20 .20 .20 -.10 3 .30 3 98 2165 ---- ---- .20A .20A .20 -.10 .30 201 213 2170 .20 .20 .20 .20 .10 -.20 5 .30 2 176 2175 .30 .30 .20 .20 .10 -.20 14 .30 2 132 2180 ---- ---- .20A .20A .10 -.20 .30 2 224 2185 .20 .20 .20 .20 .10 -.20 6 .30 79 2190 .20 .20 .20 .20 .10 -.20 6 .30 1 163 2195 ---- ---- .20A .20A .10 -.20 .30 1 16 2200 .20 .20 .20 .20 .10 -.20 23 .30 100 6562 2205 .10 .20 .10 .20 .10 -.20 11 .30 114 2210 ---- ---- ---- ---- .10 -.10 .20 8 2215 ---- ---- ---- ---- .10 -.10 .20 77 2220 ---- ---- ---- ---- .10 -.10 35 .20 2 56 2225 ---- ---- ---- ---- .10 -.10 .20 65 2230 ---- ---- ---- ---- .10 -.10 .20 13 2235 ---- ---- ---- ---- .10 -.10 .20 8 2240 .10 .10 .10 .10 .10 -.10 1 .20 121 2245 ---- ---- ---- ---- .10 -.10 .20 5 2250 .10 .10 .10 .10 .10 -.10 11 .20 2706 2255 .10 .10 .10 .10 .10 -.10 1 .20 1 2260 .10 .10 .10 .10 .10 -.10 3 .20 92 2265 ---- ---- .10A .10A .10 -.10 .20 30 2270 .10 .10 .10 .10 .10 -.10 1 .20 24 2275 .10 .10 .10 .10 .10 -.10 5 .20 135 2280 .10 .10 .10 .10 .10 -.10 2 .20 74 2290 ---- ---- .10A .10A .10 -.10 .20 18 2300 ---- ---- .10A .10A .10 -.10 194 .20 1826 2305 ---- ---- .10A .10A .10 -.10 .20 5 2310 ---- ---- .10A .10A .10 -.10 .20 24 2320 ---- ---- .10A .10A .10 -.10 .20 101 2325 ---- ---- .10A .10A .10 -.10 .20 9 94 2330 ---- ---- .10A .10A .10 -.10 .20 33 2340 .10 .10 .10 .10 .10 -.10 2 .20 42 2350 ---- ---- .10A .10A .10 -.10 .20 920 2360 ---- ---- .10A .10A .10 -.10 .20 73 2370 ---- ---- .10A .10A .10 -.10 .20 326 2375 ---- ---- .10A .10A .10 -.10 .20 235 2400 ---- ---- ---- ---- .10 UNCH .10 898 2425 ---- ---- ---- ---- .10 UNCH .10 174 2450 ---- ---- ---- ---- .10 UNCH .10 82 2475 ---- ---- ---- ---- .10 UNCH 73 .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 ---- ---- 876.70A 876.70A 876.60 -54.20 930.80 6 1025 ---- ---- 851.70A 851.70A 851.60 -54.20 905.80 1050 ---- ---- 826.60A 826.60A 826.60 -54.20 880.80 1075 ---- ---- 801.70A 801.70A 801.60 -54.20 855.80 1100 ---- ---- 776.60A 776.60A 776.60 -54.20 830.80 1125 ---- ---- 751.60A 751.60A 751.60 -54.20 805.80 1150 ---- ---- 726.60A 726.60A 726.60 -54.20 780.80 1175 ---- ---- 701.60A 701.60A 701.60 -54.20 755.80 1200 ---- ---- 676.50A 676.50A 676.60 -54.20 730.80 1225 ---- ---- 651.60A 651.60A 651.60 -54.20 705.80 1250 ---- ---- 626.50A 626.50A 626.60 -54.20 680.80 1 1275 ---- ---- 601.60A 601.60A 601.60 -54.20 655.80 1300 ---- ---- 576.50A 576.50A 576.60 -54.20 630.80 23 1325 ---- ---- 551.50A 551.50A 551.60 -54.20 605.80 1350 ---- ---- 526.50A 526.50A 526.60 -54.20 580.80 1360 ---- ---- 516.50A 516.50A 516.60 -54.20 570.80 1370 ---- ---- 506.50A 506.50A 506.60 -54.20 560.80 1375 ---- ---- 501.50A 501.50A 501.60 -54.20 555.80 1380 ---- ---- 495.50A 495.50A 496.60 -54.20 550.80 1390 ---- ---- 485.50A 485.50A 486.60 -54.20 540.80 1400 ---- ---- 475.50A 475.50A 476.60 -54.20 530.80 25 1410 ---- ---- 465.50A 465.50A 466.60 -54.20 520.80 1420 ---- ---- 455.50A 455.50A 456.60 -54.20 510.80 1425 ---- ---- 450.50A 450.50A 451.60 -54.20 505.80 1430 ---- ---- 445.50A 445.50A 446.60 -54.20 500.80 1440 ---- ---- 435.50A 435.50A 436.60 -54.20 490.80 1450 ---- ---- 425.50A 425.50A 426.60 -54.20 480.80 5 46 1460 ---- ---- 415.50A 415.50A 416.60 -54.20 470.80 1465 ---- ---- 410.40A 410.40A 411.60 -54.20 465.80 1470 ---- ---- 405.40A 405.40A 406.60 -54.20 460.80 1475 ---- ---- 400.40A 400.40A 401.60 -54.20 455.80 1480 ---- ---- 395.40A 395.40A 396.60 -54.20 450.80 1485 ---- ---- 390.40A 390.40A 391.60 -54.20 445.80 1490 ---- ---- 385.40A 385.40A 386.60 -54.20 440.80 1495 ---- ---- 380.40A 380.40A 381.60 -54.20 435.80 1500 ---- ---- 375.40A 375.40A 376.60 -54.20 430.80 1505 ---- ---- 370.40A 370.40A 371.60 -54.20 425.80 1510 ---- ---- 365.40A 365.40A 366.60 -54.20 420.80 1 1515 ---- ---- 360.40A 360.40A 361.60 -54.20 415.80 1520 ---- ---- 355.40A 355.40A 356.60 -54.20 410.80 1525 ---- ---- 350.40A 350.40A 351.60 -54.20 405.80 1530 ---- ---- 345.40A 345.40A 346.60 -54.20 400.80 1535 ---- ---- 340.40A 340.40A 341.60 -54.20 395.80 1540 ---- ---- 335.40A 335.40A 336.60 -54.20 390.80 1545 ---- ---- 330.40A 330.40A 331.60 -54.20 385.80 1550 ---- ---- 325.40A 325.40A 326.60 -54.20 380.80 5 1555 ---- ---- 320.40A 320.40A 321.60 -54.20 375.80 1560 ---- ---- 315.40A 315.40A 316.60 -54.20 370.80 1565 ---- ---- 310.40A 310.40A 311.60 -54.20 365.80 1570 ---- ---- 305.30A 305.30A 306.60 -54.20 360.80 1575 ---- ---- 300.30A 300.30A 301.60 -54.20 355.80 1580 ---- ---- 295.30A 295.30A 296.60 -54.20 350.80 1585 ---- ---- 290.30A 290.30A 291.60 -54.20 345.80 1 1590 ---- ---- 285.30A 285.30A 286.60 -54.20 340.80 1595 ---- ---- 280.30A 280.30A 281.60 -54.20 335.80 1600 ---- ---- 275.30A 275.30A 276.60 -54.20 330.80 16 1605 ---- ---- 270.30A 270.30A 271.60 -54.20 325.80 1610 ---- ---- 265.30A 265.30A 266.60 -54.20 320.80 1615 ---- ---- 260.40A 260.40A 261.60 -54.20 315.80 1620 ---- ---- 255.40A 255.40A 256.70 -54.10 310.80 1 1625 ---- ---- 249.90A 249.90A 251.70 -54.10 305.80 1630 ---- ---- 245.50A 245.50A 246.70 -54.10 300.80 1635 ---- ---- 240.50A 240.50A 241.80 -54.00 295.80 12 1640 ---- ---- 235.50A 235.50A 236.80 -54.00 290.80 14 1645 ---- ---- 230.60A 230.60A 231.90 -53.90 285.80 15 1650 ---- 280.90B 225.10A 225.10A 226.90 -53.90 280.80 251 1655 ---- 275.90B 220.70A 220.70A 222.00 -53.80 275.80 27 1660 ---- 270.90B 215.80A 215.80A 217.10 -53.70 270.80 33 1665 ---- 265.90B 210.90A 210.90A 212.10 -53.70 265.80 28 1670 ---- ---- 206.00A 206.00A 207.20 -53.60 260.80 70 1675 ---- 256.60B 200.60A 200.60A 202.30 -53.60 255.90 33 1680 ---- 251.10B 196.10A 196.10A 197.50 -53.40 250.90 11 1685 ---- 246.20B 191.30A 191.30A 192.60 -53.30 245.90 12 1690 ---- 241.20B 186.40A 186.40A 187.80 -53.20 241.00 15 1695 ---- 236.10B 181.60A 181.60A 182.90 -53.10 236.00 6 1700 ---- 231.80B 176.40A 176.40A 178.10 -53.00 231.10 927 1705 ---- 226.20B 171.90A 171.90A 173.30 -52.80 226.10 226 1710 ---- 221.30B 167.10A 167.10A 168.50 -52.70 221.20 2 1715 ---- 216.40B 162.40A 162.40A 163.70 -52.60 216.30 252 1720 ---- 211.50B 157.60A 157.60A 159.00 -52.40 211.40 105 1725 ---- 207.20B 152.60A 152.60A 154.30 -52.20 206.50 273 1730 ---- 201.70B 148.20A 148.20A 149.60 -52.00 201.60 5 1735 ---- 196.90B 143.50A 143.50A 144.90 -51.80 196.70 2 1740 ---- 192.00B 138.90A 138.90A 140.30 -51.60 191.90 151 1745 ---- 187.20B 134.30A 134.30A 135.70 -51.30 187.00 157 1750 ---- 182.90B 129.60A 129.60A 131.20 -51.00 182.20 11 979 1755 ---- 177.60B 125.10A 125.10A 126.70 -50.70 177.40 4 1760 ---- 172.80B 120.70A 120.70A 122.30 -50.40 172.70 54 1765 ---- 168.00B 116.30A 116.30A 117.90 -50.00 167.90 5 1770 ---- 163.30B 111.90A 111.90A 113.50 -49.70 163.20 111 1775 ---- 159.10B 107.70A 107.70A 109.20 -49.20 158.40 1 107 1780 ---- 153.90B 103.40A 103.40A 105.00 -48.80 153.80 13 1785 ---- ---- 99.30A 99.30A 100.80 -48.40 149.20 4 1790 ---- ---- 95.20A 95.20A 96.70 -47.90 144.60 155 1795 ---- 140.10B 91.20A 91.20A 92.70 -47.30 140.00 166 1800 95.40 136.00B 87.20A 87.20A 88.70 -46.80 10 135.50 5 1511 1805 96.30 131.50B 83.30A 83.30A 84.80 -46.20 1 131.00 31 1810 96.40 127.10B 79.50A 98.70B 81.00 -45.60 3 126.60 351 1815 ---- 122.60B 75.90A 75.90A 77.30 -44.80 122.10 1 86 1820 100.00 118.30B 72.20A 72.20A 73.60 -44.20 1 117.80 136 1825 112.90 113.90B 68.70A 68.70A 70.10 -43.40 1 113.50 4 310 1830 ---- 109.70B 65.30A 65.30A 66.70 -42.50 109.20 169 1835 ---- 105.50B 62.00A 62.00A 63.30 -41.70 105.00 100 233 1840 ---- 101.30B 58.80A 58.80A 60.00 -40.90 1 100.90 1 385 1845 ---- 97.30B 55.70A 55.70A 56.90 -40.00 96.90 192 1850 68.10 93.30B 52.70A 52.70A 53.80 -39.10 287 92.90 1038 1951 1855 ---- 89.30B 49.80A 49.80A 50.90 -38.10 89.00 419 1860 54.60 85.50B 47.00A 47.00A 48.10 -37.00 2 85.10 2 61 1865 47.30 81.70B 44.30A 44.30A 45.40 -36.00 1 81.40 90 1870 ---- 78.00B 41.80A 41.80A 42.80 -35.00 2 77.80 3 26 1875 46.50 74.40B 39.30A 40.50A 40.20 -34.00 59 74.20 572 1880 48.40 71.00B 37.00A 38.00A 37.80 -33.00 483 70.80 113 1885 45.70 67.60B 34.70A 34.70A 35.50 -31.90 67 67.40 2 92 1890 43.10 64.30B 32.60A 35.70B 33.30 -30.70 441 64.00 4 703 1895 41.00 61.10B 30.60A 32.40B 31.30 -29.50 32 60.80 140 1900 56.30 58.10B 28.60A 30.00B 29.30 -28.40 239 57.70 43 4216 1905 39.20 55.40B 26.80A 27.70A 27.50 -27.30 36 54.80 5 58 1910 33.80 52.60B 25.10A 26.00A 25.70 -26.20 40 51.90 5 23 1915 31.70 49.80B 23.50A 23.50A 24.00 -25.20 8 49.20 2 108 1920 28.00 47.10B 22.00A 22.90B 22.50 -24.00 15 46.50 49 104 1925 29.00 44.50B 20.50A 26.20B 21.00 -23.00 204 44.00 3 1026 1930 40.80 42.10B 19.20A 19.40A 19.60 -21.90 43 41.50 30 229 1935 36.70 39.70B 17.90A 18.10A 18.30 -20.90 83 39.20 7 182 1940 36.20 37.40B 16.70A 17.80B 17.10 -19.80 79 36.90 98 739 1945 16.50 35.30B 15.60A 17.20B 15.90 -18.90 13 34.80 24 98 1950 32.00 33.30B 14.60A 15.00 14.90 -17.90 1201 32.80 284 7117 1955 29.30 31.30B 13.60A 14.20 13.90 -16.90 33 30.80 15 66 1960 16.40 29.40B 12.70 13.10A 13.00 -16.00 38 29.00 6 300 1965 26.20 27.80B 11.80A 14.30B 12.10 -15.20 26 27.30 6 107 1970 23.50 26.00B 11.00A 11.00A 11.30 -14.30 30 25.60 32 635 1975 17.80 24.40B 10.30A 10.80B 10.60 -13.50 101 24.10 80 1151 1980 21.20 22.90B 9.60A 9.60A 9.90 -12.70 34 22.60 18 952 1985 ---- 21.50B 9.00A 9.00A 9.20 -12.00 10 21.20 1 114 1990 11.00 20.20B 8.40A 12.20B 8.60 -11.30 34 19.90 28 142 1995 11.90 18.90B 7.80A 8.10A 8.00 -10.70 26 18.70 2 72 2000 16.50 17.80B 7.30 7.80B 7.50 -10.00 622 17.50 1193 4695 2005 11.30 16.60B 6.80A 6.80A 7.00 -9.40 6 16.40 14 35 2010 8.90 15.70B 6.40A 6.40A 6.50 -8.90 43 15.40 60 249 2015 14.50 14.70 6.00A 6.00A 6.10 -8.40 36 14.50 2 54 2020 13.40 13.70B 5.60A 5.80A 5.70 -7.90 10 13.60 17 127 2025 10.10 10.10 5.30 5.50B 5.30 -7.50 95 12.80 207 1174 2030 12.10 12.20 4.90 5.20B 5.00 -7.00 39 12.00 41 136 2035 8.90 11.30B 4.60 4.60 4.70 -6.50 11 11.20 9 235 2040 6.10 10.60B 4.30 4.30 4.40 -6.10 20 10.50 36 910 2045 5.00 5.00 3.90 4.20B 4.10 -5.80 642 9.90 12 88 2050 9.10 9.40B 3.80 3.80 3.80 -5.50 1094 9.30 2307 3168 2055 8.60 8.70B 3.60A 3.60A 3.60 -5.10 45 8.70 9 53 2060 7.60 7.60 3.30A 3.60B 3.40 -4.80 17 8.20 536 585 2065 7.30 7.30 3.10A 4.10B 3.20 -4.50 11 7.70 1 275 2070 6.50 6.50 3.00A 3.80B 3.00 -4.20 16 7.20 16 487 2075 6.30 6.50 2.70 2.80B 2.80 -4.00 1023 6.80 141 625 2080 4.80 4.80 2.50 2.70B 2.70 -3.70 99 6.40 16 1276 2085 5.90 5.90 2.50A 3.60B 2.50 -3.50 11 6.00 9 55 2090 4.30 4.30 2.30A 3.40B 2.40 -3.20 24 5.60 14 217 2095 3.10 3.20 2.20A 2.30A 2.20 -3.10 8 5.30 51 2100 5.00 5.00 2.10 2.10 2.10 -2.90 849 5.00 2154 3343 2105 4.50 4.50 1.90 2.00 2.00 -2.70 60 4.70 115 2110 3.00 3.00 1.90 1.90 1.90 -2.50 25 4.40 33 509 2115 2.90 2.90 1.70 1.80 1.80 -2.40 47 4.20 7 92 2120 3.50 3.50 1.60 1.70 1.70 -2.20 22 3.90 256 300 2125 2.30 2.30 1.60 1.60A 1.60 -2.10 35 3.70 1 98 2130 3.20 3.50B 1.40 1.50B 1.50 -2.00 29 3.50 5 123 2135 1.30 1.40 1.30 1.40 1.40 -1.90 3 3.30 1 26 2140 2.30 2.30 1.30A 1.30A 1.30 -1.80 33 3.10 60 168 2145 1.20 1.20 1.20 1.20 1.30 -1.60 1 2.90 1 26 2150 2.60 2.60 1.20 1.20 1.20 -1.60 143 2.80 108 634 2155 ---- ---- 1.10A 1.10A 1.10 -1.60 2.70 10 60 2160 1.50 1.50 1.10A 1.10A 1.10 -1.40 4 2.50 4 51 2165 1.40 1.40 1.00A 1.00A 1.00 -1.40 13 2.40 3 44 2170 2.00 2.00 1.00 1.00 .90 -1.40 63 2.30 12 62 2175 ---- ---- .90A .90A .90 -1.30 87 2.20 19 124 2180 1.90 1.90 .90 .90 .80 -1.30 24 2.10 56 2185 .90 .90 .90 .90 .80 -1.20 3 2.00 35 2190 1.20 1.20 .80A .80A .70 -1.20 3 1.90 78 2195 .80 .80 .80 .80 .70 -1.10 1 1.80 34 2200 1.60 1.60 .70A .70A .70 -1.00 567 1.70 2069 3143 2205 .70 .70 .70 .70 .70 -.90 24 1.60 12 35 2210 .80 .80 .70A .70A .70 -.80 4 1.50 5 23 2215 ---- ---- .70A .70A .70 -.70 2 1.40 302 2220 ---- ---- .60A .60A .70 -.70 1.40 14 34 2225 .60 .60 .60 .60 .60 -.70 1 1.30 19 105 2230 ---- ---- .60A .60A .60 -.70 1.30 5 41 2235 1.10 1.10 .60A .60A .60 -.70 12 1.30 27 2240 .50 .50 .50 .50 .50 -.70 19 1.20 1 137 2245 ---- ---- .50A .50A .50 -.70 4 1.20 2 15 2250 .50 .50 .50 .50 .50 -.60 255 1.10 1092 1592 2255 ---- ---- .50A .50A .40 -.60 1.00 2 31 2260 .50 .50 .50 .50 .40 -.60 5 1.00 1 78 2265 .80 .80 .50A .50A .40 -.60 2 1.00 2 29 2270 .70 .70 .40A .40A .40 -.50 2 .90 11 2275 .70 .70 .40A .40A .30 -.60 35 .90 14 174 2280 .40 .40 .40 .40 .30 -.50 2 .80 156 2285 ---- ---- .40A .40A .30 -.50 .80 7 2290 .30 .30 .30 .30 .30 -.50 40 .80 1 7 2300 .60 .60 .30 .30 .30 -.40 162 .70 128 1289 2310 ---- ---- .40A .40A .30 -.30 .60 31 2320 .50 .50 .30 .30 .30 -.30 7 .60 3 44 2325 ---- ---- .30A .30A .30 -.30 .60 71 2330 ---- ---- .30A .30A .30 -.30 .60 36 2340 .40 .40 .30A .30A .30 -.20 14 .50 1 9 2350 .40 .40 .30A .30A .20 -.30 25 .50 28 1421 2360 .40 .40 .30A .30A .20 -.20 4 .40 1 22 2370 ---- ---- .30A .30A .20 -.20 7 .40 138 2375 ---- ---- .30A .30A .20 -.20 .40 138 2400 .20 .20 .20 .20 .20 -.10 33 .30 40 717 2425 ---- ---- .20A .20A .20 -.10 .30 50 113 2450 .20 .20 .20 .20 .20 -.10 1 .30 50 149 2475 ---- ---- ---- ---- .20 UNCH .20 6 122 2500 ---- ---- ---- ---- .20 UNCH .20 978 2525 ---- ---- ---- ---- .20 UNCH .20 384 2550 ---- ---- ---- ---- .10 -.10 4 .20 444 2700 .10 .10 .10 .10 .10 UNCH 11 .10 1274 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- ---- 894.30A 894.30A 893.30 -54.30 947.60 1025 ---- ---- 869.30A 869.30A 868.30 -54.30 922.60 1050 ---- ---- 844.30A 844.30A 843.30 -54.30 897.60 1075 ---- ---- 819.30A 819.30A 818.30 -54.30 872.60 1100 ---- ---- 794.20A 794.20A 793.30 -54.30 847.60 1125 ---- ---- 769.20A 769.20A 768.30 -54.30 822.60 1150 ---- ---- 744.10A 744.10A 743.30 -54.30 797.60 1175 ---- ---- 719.10A 719.10A 718.30 -54.30 772.60 1200 ---- ---- 694.10A 694.10A 693.30 -54.30 747.60 1225 ---- ---- 669.10A 669.10A 668.30 -54.30 722.60 1250 ---- ---- 644.00A 644.00A 643.30 -54.30 697.60 1 1275 ---- ---- 619.00A 619.00A 618.30 -54.30 672.60 1300 ---- ---- 593.90A 593.90A 593.30 -54.30 647.60 9 1325 ---- ---- 568.90A 568.90A 568.30 -54.30 622.60 1350 ---- ---- 543.50A 543.50A 543.30 -54.30 597.60 1375 ---- ---- 518.50A 518.50A 518.30 -54.30 572.60 1380 ---- ---- 513.50A 513.50A 513.30 -54.30 567.60 1390 ---- ---- 503.50A 503.50A 503.30 -54.30 557.60 1400 ---- ---- 493.50A 493.50A 493.30 -54.30 547.60 1410 ---- ---- 483.50A 483.50A 483.30 -54.30 537.60 1420 ---- ---- 473.50A 473.50A 473.30 -54.30 527.60 1425 ---- ---- 468.50A 468.50A 468.30 -54.30 522.60 1430 ---- ---- 463.50A 463.50A 463.30 -54.30 517.60 1440 ---- ---- 453.50A 453.50A 453.30 -54.30 507.60 1450 ---- ---- 443.40A 443.40A 443.30 -54.30 497.60 1460 ---- ---- 433.40A 433.40A 433.30 -54.30 487.60 1470 ---- ---- 423.40A 423.40A 423.30 -54.30 477.60 1475 ---- ---- 418.40A 418.40A 418.30 -54.30 472.60 1480 ---- ---- 413.40A 413.40A 413.30 -54.30 467.60 1485 ---- ---- 408.40A 408.40A 408.30 -54.30 462.60 1490 ---- ---- 403.40A 403.40A 403.30 -54.30 457.60 1495 ---- ---- 398.40A 398.40A 398.30 -54.30 452.60 1500 ---- ---- 393.40A 393.40A 393.30 -54.30 447.60 1505 ---- ---- 388.40A 388.40A 388.30 -54.30 442.60 1510 ---- ---- 383.40A 383.40A 383.30 -54.30 437.60 1515 ---- ---- 378.40A 378.40A 378.30 -54.30 432.60 1520 ---- ---- 373.60A 373.60A 373.30 -54.30 427.60 1525 ---- ---- 368.40A 368.40A 368.30 -54.30 422.60 1530 ---- ---- 363.40A 363.40A 363.30 -54.30 417.60 1535 ---- ---- 358.30A 358.30A 358.30 -54.30 412.60 1540 ---- ---- 353.30A 353.30A 353.30 -54.30 407.60 1545 ---- ---- 348.30A 348.30A 348.30 -54.30 402.60 1550 ---- ---- 343.30A 343.30A 343.30 -54.30 397.60 1555 ---- ---- 338.30A 338.30A 338.30 -54.30 392.60 1560 ---- ---- 333.30A 333.30A 333.30 -54.30 387.60 1565 ---- ---- 328.30A 328.30A 328.30 -54.30 382.60 1570 ---- ---- 323.30A 323.30A 323.30 -54.30 377.60 5 1575 ---- ---- 318.20A 318.20A 318.30 -54.30 372.60 1580 ---- ---- 313.30A 313.30A 313.30 -54.30 367.60 1 1585 ---- ---- 308.40A 308.40A 308.30 -54.30 362.60 1590 ---- ---- 303.30A 303.30A 303.30 -54.30 357.60 1595 ---- ---- 298.30A 298.30A 298.30 -54.30 352.60 1 1600 ---- ---- 291.50A 291.50A 293.40 -54.20 347.60 4 1605 ---- ---- 288.40A 288.40A 288.40 -54.20 342.60 1610 ---- ---- 283.40A 283.40A 283.50 -54.10 337.60 2 1615 ---- ---- 278.50A 278.50A 278.50 -54.10 332.60 1620 ---- ---- 273.50A 273.50A 273.60 -54.00 327.60 1625 ---- ---- 266.80A 266.80A 268.60 -54.00 322.60 4 1630 ---- ---- 263.70A 263.70A 263.70 -53.90 317.60 2 1635 ---- ---- 258.80A 258.80A 258.80 -53.80 312.60 1 1640 ---- ---- 253.90A 253.90A 253.90 -53.70 307.60 1645 ---- ---- 249.00A 249.00A 249.00 -53.70 302.70 1650 ---- 298.30B 242.30A 242.30A 244.10 -53.60 297.70 6 1655 ---- ---- 239.20A 239.20A 239.20 -53.50 292.70 1660 ---- ---- 234.30A 234.30A 234.40 -53.30 287.70 6 1665 ---- ---- 229.50A 229.50A 229.50 -53.30 282.80 6 1670 ---- ---- 224.80A 224.80A 224.70 -53.10 277.80 8 1675 ---- 273.60B 218.10A 218.10A 219.80 -53.10 272.90 7 1680 ---- ---- 215.20A 215.20A 215.00 -53.00 268.00 9 1685 ---- ---- 210.60A 210.60A 210.20 -52.90 263.10 3 1690 ---- ---- 205.50A 205.50A 205.50 -52.60 258.10 7 1695 ---- ---- 200.70A 200.70A 200.70 -52.50 253.20 8 1700 ---- 249.10B 194.40A 194.40A 196.00 -52.40 1 248.40 33 1705 ---- ---- 191.30A 191.30A 191.40 -52.10 243.50 6 1710 ---- ---- 186.30A 186.30A 186.70 -51.90 238.60 1 1715 ---- ---- 182.10A 182.10A 182.00 -51.80 233.80 1 1720 ---- ---- 177.30A 177.30A 177.40 -51.60 229.00 4 1725 ---- 224.90B 171.10A 171.10A 172.80 -51.40 224.20 1730 ---- ---- 168.20A 168.20A 168.30 -51.10 219.40 1735 ---- ---- 162.10A 162.10A 163.70 -50.90 214.60 2 1740 ---- ---- 157.60A 157.60A 159.20 -50.60 209.80 4 1745 ---- ---- 153.10A 153.10A 154.70 -50.40 205.10 1750 ---- 201.00B 148.60A 148.60A 150.30 -50.00 200.30 2 286 1755 ---- 195.70B 144.30A 144.30A 145.90 -49.70 195.60 1760 ---- ---- 140.00A 140.00A 141.50 -49.50 191.00 1 1765 ---- 186.40B 135.70A 135.70A 137.20 -49.10 186.30 1770 ---- 181.80B 131.50A 131.50A 133.00 -48.70 181.70 1775 ---- 177.80B 127.30A 127.30A 128.80 -48.40 15 177.20 296 1780 ---- 172.70B 123.20A 123.20A 124.70 -47.90 172.60 1785 ---- 168.70B 119.10A 119.10A 120.60 -47.50 168.10 3 1790 ---- 164.20B 115.10A 115.10A 116.60 -47.10 163.70 2 1795 ---- 159.70B 111.10A 111.10A 112.60 -46.60 159.20 1800 ---- 155.30B 107.30A 107.30A 108.70 -46.10 154.80 225 1805 ---- 150.90B 103.30A 103.30A 104.80 -45.60 150.40 1810 ---- 146.50B 99.50A 99.50A 101.00 -45.00 2 146.00 2 1815 ---- 142.20B 95.80A 95.80A 97.30 -44.40 141.70 1820 ---- 137.90B 92.20A 92.20A 93.70 -43.80 137.50 2 2 1825 ---- 133.70B 88.70A 88.70A 90.10 -43.10 133.20 119 1830 ---- 129.60B 85.20A 85.20A 86.60 -42.50 129.10 22 1835 ---- 125.40B 81.80A 81.80A 83.20 -41.80 125.00 5 1840 ---- 121.40B 78.50A 78.50A 79.80 -41.10 120.90 125 1845 ---- 117.40B 75.20A 75.20A 76.60 -40.30 116.90 1 3 1850 ---- 113.40B 72.10A 72.10A 73.40 -39.60 32 113.00 994 1855 ---- 109.50B 69.00A 69.00A 70.30 -38.80 109.10 1 1860 ---- 105.70B 66.10A 66.10A 67.30 -38.00 1 105.30 50 1865 ---- 101.90B 63.20A 63.20A 64.40 -37.20 101.60 2 1870 ---- 98.30B 60.40A 60.40A 61.50 -36.40 9 97.90 47 56 1875 ---- 94.60B 57.70A 57.70A 58.80 -35.50 94.30 110 1880 ---- 91.10B 55.10A 55.10A 56.10 -34.70 90.80 4 1885 ---- 87.60B 52.60A 52.60A 53.50 -33.90 87.40 3 1890 ---- 84.30B 50.10A 50.10A 51.10 -32.90 84.00 23 1895 57.50 81.00B 47.80A 47.80A 48.70 -32.00 11 80.70 17 1900 52.20 77.70B 45.50A 46.70A 46.30 -31.20 69 77.50 627 1905 ---- 74.60B 43.40A 43.40A 44.10 -30.30 74.40 1910 49.00 71.70B 41.30A 44.30B 42.00 -29.40 2 71.40 46 1915 49.70 68.80B 39.30A 39.30A 40.00 -28.40 1 68.40 1 1920 ---- 66.30B 37.40A 37.40A 38.00 -27.60 65.60 14 1925 ---- 63.50B 35.50A 35.50A 36.20 -26.60 24 62.80 1 673 1930 42.80 60.80B 33.80A 45.20B 34.40 -25.70 25 60.10 12 1935 ---- 58.20B 32.10A 32.10A 32.70 -24.80 57.50 3 19 1940 41.00 55.60B 30.50A 39.70B 31.00 -24.00 11 55.00 38 1945 29.90 53.20B 29.00A 29.60A 29.50 -23.10 26 52.60 152 121 1950 42.00 50.90B 27.50A 28.20 28.00 -22.30 205 50.30 439 845 1955 ---- 48.60B 26.10A 26.10A 26.60 -21.50 48.10 4 47 1960 ---- 46.40B 24.80A 24.80A 25.20 -20.70 45.90 6 91 1965 31.00 44.30B 23.50A 23.50A 24.00 -19.80 9 43.80 9 60 1970 24.60 42.30B 22.30A 27.10B 22.80 -19.00 2 41.80 74 100 1975 ---- 40.40B 21.20A 21.20A 21.60 -18.30 94 39.90 39 1392 1980 ---- 38.60B 20.10A 20.10A 20.50 -17.60 19 38.10 4 206 1985 ---- 36.80B 19.10A 19.10A 19.50 -16.80 36.30 14 1990 23.20 35.00B 18.10A 18.70B 18.40 -16.20 133 34.60 37 4038 1995 17.60 33.40B 17.20A 17.70B 17.50 -15.40 2 32.90 86 2000 21.00 31.90B 16.30A 16.60B 16.60 -14.80 251 31.40 304 1280 2005 ---- 30.30B 15.50A 15.50A 15.70 -14.20 29.90 8 2010 ---- 28.80B 14.70A 14.70A 14.90 -13.60 28.50 4 9 2015 14.30 27.40B 14.00A 14.50B 14.20 -13.00 10 27.20 13 2020 16.70 26.10B 13.20 13.80B 13.50 -12.40 2 25.90 12 37 2025 ---- 24.90B 12.60A 12.60A 12.80 -11.90 14 24.70 410 734 2030 18.10 23.70B 11.80 12.40B 12.10 -11.40 9 23.50 1 36 2035 20.00 22.50B 11.30A 11.50A 11.50 -10.90 6 22.40 26 33 2040 14.00 21.50B 10.80A 10.90A 10.90 -10.50 2 21.40 4 10 2045 13.70 20.40B 10.20A 10.20A 10.40 -9.90 1 20.30 43 304 2050 12.10 19.50B 9.70A 9.70A 9.80 -9.60 322 19.40 246 1791 2055 ---- ---- 9.30A 9.30A 9.40 -9.10 18.50 2 2060 11.10 17.70B 8.80A 8.80A 8.90 -8.70 14 17.60 84 2065 ---- ---- 8.40A 8.40A 8.50 -8.30 9 16.80 1 14 2070 8.60 8.60 8.00A 8.40B 8.10 -7.90 30 16.00 8 2075 ---- ---- 7.60A 7.60A 7.70 -7.50 8 15.20 2234 2080 ---- ---- 7.20A 7.20A 7.30 -7.20 14.50 7 77 2085 ---- 13.90B 6.90A 6.90A 7.00 -6.80 13.80 5 37 2090 ---- ---- 6.60A 6.60A 6.60 -6.60 14 13.20 4 32 2095 ---- 12.70B 6.30A 6.30A 6.30 -6.30 12.60 2 2100 8.40 12.10B 6.00 6.00A 6.00 -6.00 731 12.00 93 887 2105 6.10 11.50B 5.70A 5.70A 5.80 -5.60 1 11.40 2 6 2110 5.70 5.70 5.40A 5.40A 5.50 -5.40 2 10.90 1 26 2115 ---- ---- 5.20A 5.20A 5.20 -5.20 2 10.40 7 2120 ---- ---- 5.00A 5.00A 5.00 -4.90 32 9.90 21 33 2125 5.60 5.60 4.70A 4.70A 4.80 -4.70 2 9.50 14 168 2130 6.00 6.00 4.50 4.60B 4.50 -4.60 17 9.10 1 9 2135 ---- ---- 4.30A 4.30A 4.30 -4.40 8.70 7 7 2140 ---- ---- 4.10A 4.10A 4.10 -4.20 2 8.30 21 92 2145 ---- ---- 3.90A 3.90A 4.00 -3.90 2 7.90 8 8 2150 5.30 5.30 3.80A 3.80A 3.80 -3.80 9 7.60 12 571 2155 4.40 4.40 3.60A 3.60A 3.60 -3.60 3 7.20 10 18 2160 5.00 5.00 3.40A 3.40A 3.50 -3.40 7 6.90 87 2165 3.20 3.20 3.20 3.40B 3.30 -3.30 2 6.60 5 2170 ---- ---- 3.20A 3.20A 3.20 -3.10 5 6.30 119 2175 ---- ---- 3.00A 3.00A 3.00 -3.10 1 6.10 5 49 2180 3.80 3.80 2.90A 2.90A 2.90 -2.90 2 5.80 17 46 2185 4.60 4.60 2.80A 2.80A 2.80 -2.80 9 5.60 10 2190 5.10 5.10 2.70A 2.70A 2.70 -2.60 58 5.30 84 490 2195 4.40 4.40 2.60A 2.60A 2.60 -2.50 8 5.10 1 16 2200 3.30 3.30 2.40 2.50 2.40 -2.50 62 4.90 136 192 2205 ---- ---- 2.40A 2.40A 2.30 -2.40 4.70 3 5 2210 2.50 2.50 2.30 2.30 2.20 -2.30 8 4.50 5 55 2215 2.20 2.20 2.20 2.20 2.10 -2.20 1 4.30 1 2220 2.20 2.20 2.10A 2.10A 2.10 -2.00 51 4.10 14 165 2225 2.60 2.60 2.00 2.00A 2.00 -1.90 12 3.90 9 214 2230 3.20 3.20 1.90A 1.90A 1.90 -1.90 82 3.80 4 100 2235 ---- ---- 1.80A 1.80A 1.80 -1.80 3.60 2 3 2240 2.10 2.10 1.70 1.80 1.70 -1.80 38 3.50 39 80 2245 1.70 1.70 1.70 1.70 1.60 -1.70 3 3.30 7 2250 3.00 3.00 1.60 1.60 1.60 -1.60 76 3.20 106 268 2255 ---- ---- 1.60A 1.60A 1.50 -1.60 7 3.10 2 19 2260 1.50 1.50 1.50 1.50 1.40 -1.60 12 3.00 2 12 2265 1.30 1.30 1.30 1.40B 1.40 -1.50 1 2.90 2 12 2270 2.60 2.70B 1.40A 2.70B 1.30 -1.50 2 2.80 5 23 2275 1.90 1.90 1.30 1.30 1.30 -1.40 7 2.70 11 98 2280 2.40 2.40 1.30A 1.30A 1.20 -1.40 24 2.60 10 69 2290 2.30 2.30 1.20A 1.20A 1.10 -1.30 6 2.40 7 66 2300 2.10 2.10 1.10A 1.10A 1.10 -1.10 135 2.20 249 365 2310 ---- ---- 1.10A 1.10A 1.00 -1.00 3 2.00 9 55 2320 ---- ---- 1.00A 1.00A 1.00 -.90 2 1.90 62 2325 1.20 1.20 1.00A 1.00A .90 -.90 5 1.80 4 50 2330 1.20 1.20 .90A .90A .90 -.80 6 1.70 9 40 2340 1.30 1.30 .80 .80 .80 -.80 16 1.60 15 64 2350 .80 .80 .80 .80 .80 -.70 7 1.50 20 76 2360 .90 .90 .70 .70 .80 -.60 3 1.40 5 10 2370 ---- ---- .70A .70A .70 -.60 1.30 2 185 2375 ---- ---- .70A .70A .70 -.60 1.30 11 64 2400 1.00 1.00 .60 .60 .60 -.60 80 1.20 171 314 2425 .70 .70 .40 .40 .50 -.50 49 1.00 12 78 2450 .60 .60 .40A .40A .40 -.40 71 .80 206 223 2475 .30 .30 .30 .30 .40 -.30 46 .70 7 2500 .70 .70 .30 .30 .40 -.20 43 .60 139 2525 .30 .30 .30 .30 .30 -.20 120 .50 40 46 2550 .30 .30 .30 .30 .30 -.20 346 .50 172 381 2600 .30 .30 .30 .30 .30 -.10 100 .40 50 182 2750 .20 .20 .20 .20 .20 -.10 257 .30 164 395 OG JUN23 Gold Option CALL 1000 ---- ---- 895.10A 895.10A 893.30 -54.30 947.60 1025 ---- ---- 870.10A 870.10A 868.30 -54.30 922.60 1050 ---- ---- 845.00A 845.00A 843.30 -54.30 897.60 1060 ---- ---- 835.00A 835.00A 833.30 -54.30 887.60 1070 ---- ---- 825.00A 825.00A 823.30 -54.30 877.60 1075 ---- ---- 820.00A 820.00A 818.30 -54.30 872.60 1080 ---- ---- 815.00A 815.00A 813.30 -54.30 867.60 1090 ---- ---- 804.90A 804.90A 803.30 -54.30 857.60 1100 ---- ---- 794.90A 794.90A 793.30 -54.30 847.60 1110 ---- ---- 784.90A 784.90A 783.30 -54.30 837.60 1120 ---- ---- 774.90A 774.90A 773.30 -54.30 827.60 1125 ---- ---- 769.80A 769.80A 768.30 -54.30 822.60 1130 ---- ---- 764.80A 764.80A 763.30 -54.30 817.60 1140 ---- ---- 754.80A 754.80A 753.30 -54.30 807.60 1150 ---- ---- 744.70A 744.70A 743.30 -54.30 797.60 1155 ---- ---- 739.80A 739.80A 738.30 -54.30 792.60 1160 ---- ---- 734.30A 734.30A 733.30 -54.30 787.60 1165 ---- ---- 729.70A 729.70A 728.30 -54.30 782.60 1170 ---- ---- 724.70A 724.70A 723.30 -54.30 777.60 1175 ---- ---- 719.70A 719.70A 718.30 -54.30 772.60 1180 ---- ---- 714.70A 714.70A 713.30 -54.30 767.60 1185 ---- ---- 709.80A 709.80A 708.30 -54.30 762.60 1190 ---- ---- 704.80A 704.80A 703.30 -54.30 757.60 1195 ---- ---- 699.80A 699.80A 698.30 -54.30 752.60 1200 ---- ---- 694.70A 694.70A 693.30 -54.30 747.60 1205 ---- ---- 689.70A 689.70A 688.30 -54.30 742.60 1210 ---- ---- 684.70A 684.70A 683.30 -54.30 737.60 1215 ---- ---- 679.70A 679.70A 678.30 -54.30 732.60 1220 ---- ---- 674.70A 674.70A 673.30 -54.30 727.60 1225 ---- ---- 669.70A 669.70A 668.30 -54.30 722.60 1230 ---- ---- 664.70A 664.70A 663.30 -54.30 717.60 1235 ---- ---- 659.70A 659.70A 658.30 -54.30 712.60 1240 ---- ---- 654.70A 654.70A 653.30 -54.30 707.60 1245 ---- ---- 649.70A 649.70A 648.30 -54.30 702.60 1250 ---- ---- 644.60A 644.60A 643.30 -54.30 697.60 1255 ---- ---- 639.60A 639.60A 638.30 -54.30 692.60 1260 ---- ---- 634.60A 634.60A 633.30 -54.30 687.60 1265 ---- ---- 629.60A 629.60A 628.30 -54.30 682.60 1270 ---- ---- 624.60A 624.60A 623.30 -54.30 677.60 1275 ---- ---- 619.60A 619.60A 618.30 -54.30 672.60 1280 ---- ---- 614.60A 614.60A 613.30 -54.30 667.60 1285 ---- ---- 609.60A 609.60A 608.30 -54.30 662.60 1290 ---- ---- 604.50A 604.50A 603.30 -54.30 657.60 1295 ---- ---- 599.50A 599.50A 598.30 -54.30 652.60 1300 ---- ---- 594.50A 594.50A 593.30 -54.30 647.60 1305 ---- ---- 589.50A 589.50A 588.30 -54.30 642.60 1310 ---- ---- 584.50A 584.50A 583.30 -54.30 637.60 1315 ---- ---- 579.50A 579.50A 578.30 -54.30 632.60 1320 ---- ---- 574.40A 574.40A 573.30 -54.30 627.60 1325 ---- ---- 569.50A 569.50A 568.30 -54.30 622.60 1330 ---- ---- 564.40A 564.40A 563.30 -54.30 617.60 1335 ---- ---- 559.40A 559.40A 558.30 -54.30 612.60 1340 ---- ---- 554.40A 554.40A 553.30 -54.30 607.60 1345 ---- ---- 549.40A 549.40A 548.30 -54.30 602.60 1350 ---- ---- 544.30A 544.30A 543.30 -54.30 597.60 1355 ---- ---- 539.40A 539.40A 538.30 -54.30 592.60 1360 ---- ---- 534.30A 534.30A 533.30 -54.30 587.60 1365 ---- ---- 529.40A 529.40A 528.30 -54.30 582.60 1370 ---- ---- 524.30A 524.30A 523.30 -54.30 577.60 1375 ---- ---- 519.30A 519.30A 518.30 -54.30 572.60 1380 ---- ---- 514.30A 514.30A 513.30 -54.30 567.60 1385 ---- ---- 509.30A 509.30A 508.30 -54.30 562.60 1390 ---- ---- 504.30A 504.30A 503.30 -54.30 557.60 1395 ---- ---- 499.40A 499.40A 498.30 -54.30 552.60 1400 ---- ---- 494.30A 494.30A 493.30 -54.30 547.60 207 1405 ---- ---- 489.40A 489.40A 488.30 -54.30 542.60 1410 ---- ---- 484.40A 484.40A 483.30 -54.30 537.60 1415 ---- ---- 479.30A 479.30A 478.30 -54.30 532.60 1420 ---- ---- 474.20A 474.20A 473.30 -54.30 527.60 1425 ---- ---- 469.30A 469.30A 468.30 -54.30 522.60 1430 ---- ---- 464.30A 464.30A 463.30 -54.30 517.60 1435 ---- ---- 459.30A 459.30A 458.30 -54.30 512.60 1440 ---- ---- 454.30A 454.30A 453.30 -54.30 507.60 1445 ---- ---- 449.20A 449.20A 448.30 -54.30 502.60 1450 ---- ---- 444.10A 444.10A 443.30 -54.30 497.60 5 13 1455 ---- ---- 439.20A 439.20A 438.30 -54.30 492.60 1460 ---- ---- 434.10A 434.10A 433.30 -54.30 487.60 1465 ---- ---- 429.20A 429.20A 428.30 -54.30 482.60 1470 ---- ---- 424.10A 424.10A 423.30 -54.30 477.60 1475 ---- ---- 419.20A 419.20A 418.30 -54.30 472.60 1480 ---- ---- 414.20A 414.20A 413.30 -54.30 467.60 1485 ---- ---- 409.10A 409.10A 408.30 -54.30 462.60 200 1490 ---- ---- 404.00A 404.00A 403.30 -54.30 457.60 1495 ---- ---- 399.20A 399.20A 398.30 -54.30 452.60 1500 ---- ---- 393.10A 393.10A 393.30 -54.30 447.60 448 1505 ---- ---- 389.00A 389.00A 388.30 -54.30 442.60 1510 ---- ---- 384.10A 384.10A 383.30 -54.30 437.60 1515 ---- ---- 379.00A 379.00A 378.30 -54.30 432.60 1520 ---- ---- 374.00A 374.00A 373.30 -54.30 427.60 1525 ---- ---- 369.00A 369.00A 368.30 -54.30 422.60 1530 ---- ---- 364.10A 364.10A 363.30 -54.30 417.60 1535 ---- ---- 359.10A 359.10A 358.30 -54.30 412.60 1540 ---- ---- 354.10A 354.10A 353.30 -54.30 407.60 1545 ---- ---- 349.00A 349.00A 348.30 -54.30 402.60 1550 ---- ---- 341.40A 341.40A 343.30 -54.30 397.60 1555 ---- ---- 339.00A 339.00A 338.30 -54.30 392.60 1560 ---- ---- 334.10A 334.10A 333.40 -54.20 387.60 1565 ---- ---- 329.10A 329.10A 328.40 -54.20 382.60 1570 ---- ---- 324.10A 324.10A 323.40 -54.20 377.60 1 1575 ---- ---- 316.60A 316.60A 318.50 -54.10 372.60 12 1580 ---- ---- 314.20A 314.20A 313.50 -54.10 367.60 1585 ---- ---- 309.30A 309.30A 308.60 -54.00 362.60 2 1590 ---- ---- 304.10A 304.10A 303.70 -53.90 357.60 2 1595 ---- ---- 299.10A 299.10A 298.80 -53.80 352.60 1600 ---- 348.30B 292.10A 292.10A 293.90 -53.70 347.60 44 1605 ---- ---- 289.30A 289.30A 289.00 -53.60 342.60 6 1610 ---- ---- 284.40A 284.40A 284.10 -53.60 337.70 1615 ---- ---- 279.60A 279.60A 279.20 -53.50 332.70 2 1620 ---- ---- 274.70A 274.70A 274.30 -53.50 327.80 1625 ---- 323.50B 267.80A 267.80A 269.50 -53.30 322.80 7 1630 ---- ---- 265.00A 265.00A 264.70 -53.20 317.90 1 1635 ---- ---- 260.20A 260.20A 259.80 -53.10 312.90 1640 ---- ---- 255.40A 255.40A 255.00 -53.00 308.00 1 1645 ---- ---- 250.60A 250.60A 250.30 -52.80 303.10 1650 ---- 298.90B 243.80A 243.80A 245.50 -52.70 298.20 14 1655 ---- ---- 241.20A 241.20A 240.80 -52.50 293.30 1660 ---- ---- 236.30A 236.30A 236.10 -52.40 288.50 50 1665 ---- ---- 231.70A 231.70A 231.40 -52.20 283.60 30 1670 ---- ---- 227.00A 227.00A 226.70 -52.10 278.80 91 1675 ---- 274.60B 220.30A 220.30A 222.00 -51.90 273.90 314 1680 ---- ---- 217.50A 217.50A 217.40 -51.70 269.10 3 1685 ---- ---- 212.90A 212.90A 212.70 -51.60 264.30 11 1690 ---- ---- 208.50A 208.50A 208.10 -51.40 259.50 9 1695 ---- ---- 204.00A 204.00A 203.50 -51.20 254.70 5 1700 ---- 250.60B 197.20A 197.20A 199.00 -50.90 249.90 10 749 1705 ---- ---- 192.80A 192.80A 194.50 -50.70 245.20 3 1710 ---- ---- 188.30A 188.30A 189.90 -50.60 240.50 4 1715 ---- ---- 183.80A 183.80A 185.50 -50.30 235.80 6 1720 ---- ---- 179.40A 179.40A 181.00 -50.10 231.10 10 1725 ---- 227.10B 175.00A 175.00A 176.60 -49.80 226.40 94 1730 ---- ---- 170.70A 170.70A 172.30 -49.50 221.80 8 1735 ---- ---- 166.30A 166.30A 167.90 -49.20 217.10 201 1740 ---- ---- 162.00A 162.00A 163.60 -48.90 212.50 1 1745 171.00 171.00 157.80A 157.80A 159.40 -48.60 1 208.00 22 1750 174.90 204.00B 153.50A 155.10A 155.20 -48.20 15 203.40 1058 1755 169.90 199.50B 149.50A 149.50A 151.00 -47.90 1 198.90 1 1760 156.80 195.00B 145.30A 145.30A 146.90 -47.50 1 194.40 30 1765 159.70 190.60B 141.30A 161.40B 142.80 -47.20 1 190.00 24 1770 156.90 186.10B 137.30A 137.30A 138.80 -46.80 3 185.60 4 1775 ---- 181.70B 133.30A 133.30A 134.90 -46.30 181.20 2 226 1780 ---- 177.30B 129.40A 129.40A 130.90 -45.90 176.80 2 1785 ---- 173.00B 125.60A 125.60A 127.10 -45.40 172.50 1790 ---- 168.70B 121.70A 121.70A 123.30 -44.90 168.20 11 1795 ---- 164.40B 118.00A 118.00A 119.60 -44.40 164.00 1 1800 123.40 160.50B 114.30A 117.80B 115.90 -43.90 3 159.80 1641 1805 ---- 156.00B 110.70A 110.70A 112.30 -43.30 155.60 14 1810 ---- 151.90B 107.10A 107.10A 108.70 -42.80 151.50 46 1815 ---- 147.80B 103.70A 103.70A 105.20 -42.20 147.40 40 1820 ---- 143.80B 100.20A 100.20A 101.80 -41.60 1 143.40 59 1825 ---- 139.80B 96.90A 96.90A 98.40 -41.10 139.50 240 1830 ---- 135.80B 93.60A 93.60A 95.10 -40.40 135.50 50 1835 ---- 131.90B 90.40A 90.40A 91.90 -39.80 131.70 1840 88.50 128.10B 87.30A 87.30A 88.70 -39.10 2 127.80 32 1845 ---- 124.30B 84.20A 84.20A 85.60 -38.50 124.10 10 1850 ---- 120.90B 81.20A 81.20A 82.50 -37.90 120.40 5 3377 1855 92.70 116.90B 78.30A 78.30A 79.60 -37.10 1 116.70 7 1860 ---- 113.30B 75.50A 75.50A 76.60 -36.60 113.20 140 1865 ---- 109.80B 72.70A 72.70A 73.80 -35.80 109.60 22 1870 ---- 106.30B 70.00A 70.00A 71.00 -35.20 106.20 164 1875 97.80 102.90B 67.40A 77.10B 68.40 -34.40 12 102.80 201 1880 ---- 99.60B 64.90A 64.90A 65.90 -33.50 99.40 14 1885 67.00 96.30B 62.40 64.60B 63.50 -32.70 2 96.20 71 1890 ---- 93.10B 60.10A 60.10A 61.10 -31.90 93.00 20 1895 ---- 90.00B 57.80A 57.80A 58.60 -31.30 89.90 12 1900 57.30 87.00B 55.60A 58.80B 56.20 -30.70 33 86.90 42 2805 1905 ---- 84.30B 53.40A 53.40A 54.00 -29.90 83.90 14 1910 54.70 81.30B 51.20A 52.90B 51.90 -29.20 41 81.10 65 1915 ---- 78.90B 49.20A 49.20A 49.90 -28.30 78.20 109 1920 ---- 76.00B 47.30A 47.30A 47.90 -27.60 75.50 2 14 1925 46.50 73.40B 45.50A 46.20A 46.00 -26.80 4 72.80 610 1930 ---- 70.70B 43.70A 43.70A 44.20 -26.00 70.20 127 1935 ---- 68.20B 41.90A 41.90A 42.40 -25.30 67.70 28 1940 ---- 65.70B 40.20A 40.20A 40.70 -24.60 65.30 9 86 1945 62.30 63.40B 38.60A 38.60A 39.00 -23.90 1 62.90 30 1950 59.90 61.20B 37.00A 37.00A 37.40 -23.30 85 60.70 33 6692 1955 40.00 58.90B 35.60A 35.60A 35.90 -22.60 26 58.50 4 116 1960 ---- 56.70B 34.10A 34.10A 34.50 -21.90 56.40 12 60 1965 ---- 54.60B 32.80A 32.80A 33.10 -21.20 54.30 2 127 1970 ---- 52.60B 31.40A 31.40A 31.80 -20.50 52.30 485 1975 34.00 50.70B 30.20A 30.20A 30.50 -19.90 252 50.40 15 275 1980 ---- 48.80B 28.90A 28.90A 29.30 -19.20 48.50 22 60 1985 30.00 47.00B 27.80A 27.80A 28.10 -18.60 1 46.70 1990 26.90 45.20B 26.70A 26.70A 27.00 -17.90 1 44.90 35 37 1995 ---- 43.50B 25.60A 25.60A 25.90 -17.30 43.20 1 1 2000 31.30 42.00B 24.50A 24.80B 24.80 -16.80 180 41.60 636 10823 2005 27.50 40.30B 23.50A 29.30B 23.80 -16.20 30 40.00 1 102 2010 23.30 38.70B 22.60A 24.00B 22.80 -15.70 10 38.50 19 92 2015 ---- 37.20B 21.70A 21.70A 21.90 -15.10 37.00 8 81 2020 30.00 35.90B 20.80A 20.80A 21.00 -14.60 1 35.60 1 688 2025 ---- 34.50B 20.00A 20.00A 20.20 -14.10 10 34.30 13 215 2030 ---- 33.10B 19.20A 19.20A 19.40 -13.60 33.00 5 2035 ---- 32.00B 18.40A 18.40A 18.60 -13.10 31.70 3 7 2040 ---- 30.70B 17.70A 17.70A 17.90 -12.60 30.50 7 2045 18.70 29.60B 17.00 17.40B 17.20 -12.20 7 29.40 16 2050 20.10 28.40B 16.30A 16.80B 16.50 -11.80 631 28.30 3940 3679 2055 19.80 27.40B 15.60A 15.60A 15.90 -11.30 10 27.20 3 60 2060 15.90 26.40B 15.00A 15.00A 15.20 -11.00 5 26.20 3 57 2065 18.70 25.40B 14.40A 14.50A 14.60 -10.60 8 25.20 5 13 2070 22.70 24.40B 13.90A 14.00A 14.10 -10.20 33 24.30 124 2075 14.60 23.50B 13.30A 15.90B 13.50 -9.90 60 23.40 47 1142 2080 22.50 22.60B 12.90A 12.90A 13.00 -9.50 8 22.50 16 871 2085 16.30 21.80B 12.40 12.40A 12.50 -9.20 3 21.70 53 96 2090 ---- 21.00B 11.90A 11.90A 12.00 -8.90 20.90 12 26 2095 19.40 20.20B 11.40 11.70B 11.50 -8.60 64 20.10 5 64 2100 12.70 12.70 11.00 11.00 11.10 -8.30 119 19.40 510 2302 2105 ---- 18.80B 10.60A 10.60A 10.70 -8.00 18.70 13 2110 12.80 18.10B 10.20A 13.00B 10.30 -7.70 5 18.00 12 2115 ---- 17.40B 9.80A 9.80A 9.90 -7.40 17.30 46 38 2120 16.60 16.80B 9.50A 9.50A 9.50 -7.20 5 16.70 5 17 2125 11.10 16.20B 9.10A 10.70B 9.20 -6.90 213 16.10 7 2558 2130 ---- 15.60B 8.80A 8.80A 8.80 -6.70 15.50 57 67 2135 8.90 15.00B 8.50A 8.50A 8.50 -6.40 1 14.90 21 100 2140 ---- 14.50B 8.20A 8.20A 8.20 -6.20 14.40 84 232 2145 ---- 14.00B 7.90A 7.90A 7.90 -6.00 13.90 8 12 2150 7.50 13.50B 7.50 7.70B 7.60 -5.80 1 13.40 87 7068 2155 ---- 13.00B 7.30A 7.30A 7.40 -5.50 12.90 9 2160 8.70 12.60B 7.10 7.10 7.10 -5.40 151 12.50 10 2165 ---- 12.10B 6.80A 6.80A 6.80 -5.20 12.00 63 2170 11.30 11.70B 6.60A 6.60A 6.60 -5.00 6 11.60 6 92 2175 6.60 11.30B 6.40A 6.40A 6.40 -4.80 10 11.20 301 2180 10.90 10.90 6.20 6.20 6.10 -4.70 4 10.80 27 2185 6.20 6.20 5.90A 5.90A 5.90 -4.60 2 10.50 10 45 2190 ---- ---- 5.70A 5.70A 5.70 -4.40 2 10.10 81 2195 9.70 9.80B 5.50A 7.40B 5.50 -4.30 7 9.80 26 2200 9.00 9.50B 5.30 5.40B 5.30 -4.10 514 9.40 179 4829 2205 5.00 5.00 5.00 5.20B 5.20 -3.90 3 9.10 2210 6.00 6.00 5.00A 5.00A 5.00 -3.80 1 8.80 2 2215 6.40 6.40 4.80A 4.80A 4.80 -3.70 1 8.50 60 91 2220 8.00 8.00 4.60 4.70B 4.70 -3.60 51 8.30 37 2225 6.00 6.00 4.50 4.50 4.50 -3.50 106 8.00 12 187 2230 ---- ---- 4.40A 4.40A 4.40 -3.30 7.70 75 2235 ---- ---- 4.20A 4.20A 4.20 -3.30 7.50 3 20 2240 4.20 4.30 4.10A 4.10A 4.10 -3.10 3 7.20 27 58 2245 ---- ---- 4.00A 4.00A 3.90 -3.10 216 7.00 2 1790 2250 4.10 4.10 3.80 3.80 3.80 -3.00 631 6.80 4460 1949 2255 ---- ---- 3.70A 3.70A 3.70 -2.90 1 6.60 6 7 2260 ---- ---- 3.60A 3.60A 3.60 -2.80 6.40 1 2265 3.70 3.70 3.50A 3.50A 3.50 -2.60 1 6.10 3 2270 ---- ---- 3.40A 3.40A 3.40 -2.60 1 6.00 37 2275 4.20 4.20 3.30A 3.90B 3.30 -2.50 5 5.80 7 180 2280 3.00 3.00 3.00 3.10B 3.20 -2.40 2 5.60 2285 ---- ---- 3.10A 3.10A 3.10 -2.30 5.40 6 2290 ---- ---- 3.00A 3.00A 3.00 -2.20 5.20 2 1 2295 3.30 3.30 2.90A 2.90A 2.90 -2.20 1 5.10 5 2300 3.30 3.30 2.70 2.70 2.80 -2.10 636 4.90 279 4936 2305 ---- ---- 2.70A 2.70A 2.70 -2.10 4.80 2310 ---- ---- 2.60A 2.60A 2.60 -2.00 8 4.60 1 15 2315 ---- ---- 2.50A 2.50A 2.60 -1.90 1 4.50 4 9 2320 ---- ---- 2.50A 2.50A 2.50 -1.90 4.40 2 2325 ---- ---- 2.40A 2.40A 2.40 -1.80 5 4.20 1 42 2330 ---- ---- 2.30A 2.30A 2.30 -1.80 1 4.10 1 3 2335 ---- ---- 2.30A 2.30A 2.30 -1.70 4.00 174 188 2340 2.50 2.50 2.20A 2.60B 2.20 -1.70 2 3.90 1 2350 3.50 3.50 2.10 2.10 2.10 -1.50 22 3.60 44 100 2360 2.60 2.60 2.00A 2.00A 1.90 -1.50 31 3.40 29 2370 ---- ---- 1.90A 1.90A 1.80 -1.40 3.20 6 20 2375 ---- ---- 1.80A 1.80A 1.80 -1.40 3.20 4 30 2380 2.40 2.40 1.80A 1.80A 1.70 -1.40 48 3.10 79 65 2390 ---- ---- 1.70A 1.70A 1.60 -1.30 2.90 3 2400 ---- ---- 1.60A 1.60A 1.50 -1.20 1 2.70 22 949 2410 ---- ---- 1.50A 1.50A 1.40 -1.20 2.60 1 1 2420 ---- ---- 1.40A 1.40A 1.40 -1.10 8 2.50 2 15 2425 ---- ---- 1.40A 1.40A 1.30 -1.10 2.40 2 19 2430 ---- ---- 1.40A 1.40A 1.30 -1.00 2.30 1 5 2440 ---- ---- 1.30A 1.30A 1.20 -1.00 2.20 13 2450 ---- ---- 1.20A 1.20A 1.10 -1.00 2.10 516 200 2475 ---- ---- 1.10A 1.10A 1.00 -.90 3 1.90 10 20 2500 1.00 1.00 .90 .90 .90 -.70 9 1.60 67 1475 2525 ---- ---- .90A .90A .80 -.70 1.50 1 2550 ---- ---- .80A .80A .70 -.60 2 1.30 41 46 2575 ---- ---- .70A .70A .60 -.60 1.20 164 173 2600 .60 .60 .60 .60 .60 -.50 55 1.10 50 1377 2625 .70 .70 .40 .40 .50 -.50 140 1.00 80 2700 .50 .50 .50 .50 .40 -.30 50 .70 856 2850 .30 .30 .30 .30 .30 -.20 100 .50 68 2900 ---- ---- .40A .40A .30 -.20 .50 20 3000 .30 .30 .20 .20 .30 -.10 45 .40 1998 850 ---- ---- 1045.40A 1045.40A 1043.30 -54.30 1097.60 875 ---- ---- 1020.10A 1020.10A 1018.30 -54.30 1072.60 900 ---- ---- 995.30A 995.30A 993.30 -54.30 1047.60 925 ---- ---- 970.00A 970.00A 968.30 -54.30 1022.60 950 ---- ---- 945.10A 945.10A 943.30 -54.30 997.60 975 ---- ---- 919.80A 919.80A 918.30 -54.30 972.60 OG JLY23 Gold Option CALL 1200 ---- ---- 711.80A 711.80A 710.30 -54.40 764.70 1225 ---- ---- 686.80A 686.80A 685.30 -54.40 739.70 1250 ---- ---- 661.60A 661.60A 660.30 -54.40 714.70 1275 ---- ---- 637.00A 637.00A 635.30 -54.40 689.70 1300 ---- ---- 611.90A 611.90A 610.30 -54.40 664.70 2 1325 ---- ---- 586.40A 586.40A 585.30 -54.40 639.70 1350 ---- ---- 561.80A 561.80A 560.30 -54.40 614.70 1375 ---- ---- 536.70A 536.70A 535.30 -54.40 589.70 1390 ---- ---- 521.70A 521.70A 520.30 -54.40 574.70 1400 ---- ---- 511.70A 511.70A 510.30 -54.40 564.70 1410 ---- ---- 501.70A 501.70A 500.30 -54.40 554.70 1420 ---- ---- 491.70A 491.70A 490.30 -54.40 544.70 1425 ---- ---- 486.70A 486.70A 485.30 -54.40 539.70 1430 ---- ---- 481.60A 481.60A 480.30 -54.40 534.70 2 1440 ---- ---- 471.60A 471.60A 470.30 -54.40 524.70 1450 ---- ---- 461.50A 461.50A 460.30 -54.40 514.70 1460 ---- ---- 451.50A 451.50A 450.30 -54.40 504.70 1470 ---- ---- 441.50A 441.50A 440.30 -54.40 494.70 1475 ---- ---- 436.50A 436.50A 435.30 -54.40 489.70 1480 ---- ---- 431.50A 431.50A 430.30 -54.40 484.70 1 1490 ---- ---- 421.50A 421.50A 420.30 -54.40 474.70 1 1495 ---- ---- 416.50A 416.50A 415.30 -54.40 469.70 1500 ---- ---- 411.40A 411.40A 410.30 -54.40 464.70 16 1505 ---- ---- 406.40A 406.40A 405.30 -54.40 459.70 1510 ---- ---- 401.40A 401.40A 400.30 -54.40 454.70 1 1515 ---- ---- 396.40A 396.40A 395.30 -54.40 449.70 1520 ---- ---- 391.40A 391.40A 390.30 -54.40 444.70 1525 ---- ---- 385.20A 385.20A 385.30 -54.40 439.70 1530 ---- ---- 381.40A 381.40A 380.30 -54.40 434.70 1 1535 ---- ---- 376.40A 376.40A 375.30 -54.40 429.70 1540 ---- ---- 371.40A 371.40A 370.30 -54.40 424.70 1545 ---- ---- 366.40A 366.40A 365.30 -54.40 419.70 1550 ---- ---- 358.40A 358.40A 360.40 -54.30 414.70 1555 ---- ---- 356.50A 356.50A 355.40 -54.30 409.70 1560 ---- ---- 351.60A 351.60A 350.50 -54.20 404.70 1565 ---- ---- 346.60A 346.60A 345.50 -54.20 399.70 1 1570 ---- ---- 341.70A 341.70A 340.60 -54.10 394.70 1575 ---- 390.20B 333.80A 333.80A 335.70 -54.00 389.70 1580 ---- ---- 331.90A 331.90A 330.80 -53.90 384.70 1585 ---- ---- 326.90A 326.90A 325.90 -53.80 379.70 1590 ---- ---- 322.00A 322.00A 321.00 -53.70 374.70 1595 ---- ---- 317.20A 317.20A 316.10 -53.70 369.80 1600 ---- 365.40B 309.50A 309.50A 311.30 -53.50 364.80 1605 ---- ---- 307.40A 307.40A 306.40 -53.50 359.90 1610 ---- ---- 302.60A 302.60A 301.60 -53.30 354.90 1615 ---- ---- 297.80A 297.80A 296.80 -53.20 350.00 1620 ---- ---- 293.00A 293.00A 291.90 -53.20 345.10 1625 ---- 340.80B 285.40A 285.40A 287.20 -53.00 340.20 1 2 1630 ---- ---- 283.40A 283.40A 282.40 -52.90 335.30 1635 ---- ---- 278.60A 278.60A 277.60 -52.80 330.40 1640 ---- ---- 273.80A 273.80A 272.90 -52.60 325.50 1645 ---- ---- 269.10A 269.10A 268.10 -52.50 320.60 1650 ---- 316.40B 261.70A 261.70A 263.40 -52.40 315.80 3 2 1655 ---- ---- 259.70A 259.70A 258.80 -52.20 311.00 1660 ---- ---- 254.90A 254.90A 254.10 -52.00 306.10 1665 ---- ---- 250.30A 250.30A 249.50 -51.80 301.30 1670 ---- ---- 245.60A 245.60A 244.80 -51.70 296.50 1 1675 ---- 292.40B 238.50A 238.50A 240.20 -51.60 291.80 1 1680 ---- ---- 236.40A 236.40A 235.70 -51.30 287.00 30 1685 ---- ---- 231.80A 231.80A 231.10 -51.10 282.20 1 1690 ---- ---- 227.00A 227.00A 226.60 -50.90 277.50 1695 ---- ---- 220.30A 220.30A 222.10 -50.70 272.80 1700 ---- 268.70B 215.80A 215.80A 217.60 -50.50 268.10 9 1705 ---- ---- 211.40A 211.40A 213.10 -50.30 263.40 1710 ---- ---- 206.90A 206.90A 208.70 -50.10 258.80 1715 ---- ---- 202.60A 202.60A 204.30 -49.90 254.20 1720 ---- ---- 198.20A 198.20A 199.90 -49.70 249.60 1725 ---- 245.50B 193.90A 193.90A 195.60 -49.40 245.00 1730 ---- ---- 189.60A 189.60A 191.20 -49.20 240.40 1735 ---- ---- 185.30A 185.30A 187.00 -48.90 235.90 1 1740 ---- ---- 181.10A 181.10A 182.70 -48.60 231.30 1745 ---- 227.30B 176.90A 176.90A 178.50 -48.30 226.80 1750 ---- 222.80B 172.70A 172.70A 174.30 -48.10 222.40 1 314 1755 ---- 218.30B 168.60A 168.60A 170.20 -47.70 217.90 1760 ---- 213.90B 164.50A 164.50A 166.10 -47.40 213.50 1765 ---- 209.50B 160.50A 160.50A 162.10 -47.00 209.10 21 1770 ---- 205.10B 156.50A 156.50A 158.10 -46.60 204.70 1 1775 ---- 200.80B 152.60A 152.60A 154.20 -46.20 200.40 30 1780 ---- 196.50B 148.70A 148.70A 150.30 -45.80 196.10 1 1785 ---- 192.20B 144.90A 144.90A 146.50 -45.30 191.80 19 1790 ---- 187.90B 141.10A 141.10A 142.70 -44.90 187.60 2 1795 ---- 183.70B 137.30A 137.30A 138.90 -44.50 183.40 1800 ---- 179.80B 133.70A 133.70A 135.30 -43.90 179.20 170 1805 ---- 175.40B 130.00A 130.00A 131.60 -43.50 175.10 1 1810 ---- 171.30B 126.50A 126.50A 128.00 -43.00 171.00 1 1815 ---- 167.30B 122.90A 122.90A 124.50 -42.50 167.00 6 1820 ---- 163.30B 119.50A 119.50A 121.00 -42.00 163.00 1 1825 ---- 159.30B 116.10A 116.10A 117.60 -41.50 159.10 1830 ---- 155.40B 112.70A 112.70A 114.20 -41.00 155.20 1835 ---- 151.50B 109.50A 109.50A 110.90 -40.40 151.30 1840 ---- 147.70B 106.30A 106.30A 107.60 -39.90 147.50 14 1845 ---- 143.90B 103.10A 103.10A 104.40 -39.40 143.80 1850 ---- 140.40B 100.00A 100.00A 101.30 -38.80 140.10 482 1855 ---- 136.50B 97.00A 97.00A 98.30 -38.10 136.40 1860 ---- 132.90B 94.00A 94.00A 95.30 -37.50 132.80 66 1865 ---- ---- 91.10A 91.10A 92.30 -37.00 129.30 113 1870 ---- ---- 88.30A 88.30A 89.50 -36.30 125.80 1875 ---- ---- 85.60A 85.60A 86.70 -35.70 122.40 1880 ---- ---- 82.90A 82.90A 84.00 -35.00 119.00 2 1885 ---- ---- 80.20A 80.20A 81.40 -34.30 115.70 2 1890 ---- ---- 77.70A 77.70A 78.80 -33.70 112.50 203 1895 ---- ---- 75.20A 75.20A 76.30 -33.00 109.30 1900 104.60 106.10B 72.80A 106.10B 73.80 -32.40 10 106.20 16 337 1905 ---- ---- 70.40A 70.40A 71.30 -31.80 103.10 10 1910 ---- ---- 68.10A 68.10A 68.90 -31.20 100.10 1915 ---- ---- 65.90A 65.90A 66.60 -30.60 97.20 1920 ---- ---- 63.70A 63.70A 64.40 -29.90 94.30 1925 ---- ---- 61.60A 61.60A 62.30 -29.20 91.50 255 1930 ---- 89.20B 59.60A 59.60A 60.20 -28.60 88.80 13 1935 ---- 86.50B 57.60A 57.60A 58.20 -27.90 86.10 1940 ---- 83.90B 55.70A 55.70A 56.30 -27.20 83.50 6 27 1945 ---- 81.30B 53.80A 53.80A 54.40 -26.60 81.00 2 1950 ---- 79.00B 52.00A 52.00A 52.60 -25.90 78.50 2 1303 1955 ---- 76.40B 50.30A 50.30A 50.80 -25.30 76.10 1 1960 ---- 74.10B 48.60A 48.60A 49.10 -24.70 73.80 1965 ---- 71.80B 47.00A 47.00A 47.50 -24.00 71.50 1 1970 ---- 69.50B 45.40A 45.40A 45.90 -23.40 69.30 17 1975 ---- 67.40B 43.80A 43.80A 44.40 -22.70 67.10 3 232 1980 ---- 65.30B 42.40A 42.40A 42.90 -22.10 65.00 31 1985 ---- 63.30B 41.00A 41.00A 41.40 -21.60 63.00 24 1990 ---- 61.30B 39.60A 39.60A 40.00 -21.00 61.00 6 1995 ---- 59.40B 38.30A 38.30A 38.70 -20.40 59.10 11 2000 43.50 57.60B 37.00A 45.50B 37.40 -19.80 2 57.20 1013 2005 ---- 55.70B 35.70A 35.70A 36.10 -19.30 55.40 2010 ---- 53.90B 34.60A 34.60A 34.90 -18.80 53.70 1 2015 ---- 52.20B 33.40A 33.40A 33.70 -18.30 52.00 2020 ---- 50.50B 32.30A 32.30A 32.60 -17.70 50.30 2025 ---- 48.90B 31.20A 31.20A 31.50 -17.30 48.80 3 2030 ---- 47.40B 30.20A 30.20A 30.40 -16.80 47.20 2035 ---- 45.90B 29.20A 29.20A 29.40 -16.30 45.70 1 2040 ---- 44.50B 28.20A 28.20A 28.40 -15.90 44.30 3 2045 ---- 43.10B 27.30A 27.30A 27.50 -15.40 42.90 2050 ---- 41.80B 26.40A 26.40A 26.60 -15.00 41.60 90 2055 ---- 40.40B 25.60A 25.60A 25.70 -14.60 40.30 12 2060 35.00 39.10B 24.40 25.20B 24.80 -14.20 21 39.00 7 2065 ---- 37.90B 23.90A 23.90A 24.00 -13.80 37.80 12 2070 ---- 36.70B 23.20A 23.20A 23.20 -13.40 36.60 6 2075 27.30 35.60B 22.40A 27.80B 22.50 -13.00 628 35.50 87 2080 30.30 34.50B 21.70A 21.70A 21.80 -12.60 1 34.40 885 2085 ---- 33.40B 21.00A 21.00A 21.10 -12.20 33.30 6 7 2090 ---- 32.40B 20.30A 20.30A 20.40 -11.90 32.30 2095 ---- 31.40B 19.70A 19.70A 19.80 -11.50 31.30 1 2100 23.60 23.60 19.00A 19.00A 19.20 -11.20 6 30.40 5 740 2105 ---- ---- 18.50A 18.50A 18.60 -10.80 29.40 1 2110 21.80 21.80 17.90A 18.00A 18.00 -10.50 4 28.50 14 2115 20.80 20.80 17.40A 17.40A 17.50 -10.20 2 27.70 1 2120 ---- ---- 16.80A 16.80A 16.90 -9.90 26.80 2125 19.70 19.70 16.30A 16.30A 16.40 -9.60 3 26.00 36 2130 ---- ---- 15.80A 15.80A 15.90 -9.40 25.30 2 2135 ---- ---- 15.30A 15.30A 15.40 -9.10 24.50 2140 15.00 15.00 14.90A 14.90A 14.90 -8.90 1 23.80 93 2145 17.70 17.70 14.40A 14.40A 14.50 -8.60 2 23.10 2150 ---- ---- 13.90A 13.90A 14.00 -8.40 22.40 9 1979 2155 ---- ---- 13.60A 13.60A 13.60 -8.10 21.70 1 2160 ---- ---- 13.20A 13.20A 13.20 -7.90 21.10 5 2165 ---- ---- 12.80A 12.80A 12.80 -7.70 20.50 1 2170 ---- ---- 12.40A 12.40A 12.40 -7.50 19.90 1 2175 12.60 12.60 12.00A 12.00A 12.00 -7.30 6 19.30 12 30 2180 ---- ---- 11.70A 11.70A 11.60 -7.20 18.80 2185 15.00 15.00 11.30A 15.10B 11.30 -6.90 1 18.20 1 2190 ---- ---- 11.00A 11.00A 11.00 -6.70 17.70 2195 17.40 17.40 10.70A 10.70A 10.60 -6.60 20 17.20 26 2200 ---- ---- 10.40A 10.40A 10.30 -6.40 16.70 8 413 2205 ---- ---- 10.10A 10.10A 10.00 -6.20 16.20 4 2210 11.90 12.00 9.80A 9.80A 9.70 -6.10 10 15.80 2215 ---- ---- 9.50A 9.50A 9.50 -5.80 15.30 16 2220 ---- ---- 9.30A 9.30A 9.20 -5.70 14.90 50 2225 ---- ---- 9.00A 9.00A 8.90 -5.60 14.50 39 2230 ---- ---- 8.80A 8.80A 8.70 -5.40 14.10 29 2235 ---- ---- 8.50A 8.50A 8.50 -5.20 13.70 2240 ---- ---- 8.30A 8.30A 8.20 -5.10 13.30 1 2245 ---- ---- 8.10A 8.10A 8.00 -5.00 13.00 2250 ---- ---- 7.80A 7.80A 7.80 -4.80 684 12.60 319 2255 ---- ---- 7.60A 7.60A 7.60 -4.70 12.30 2260 ---- ---- 7.40A 7.40A 7.40 -4.50 11.90 2265 ---- ---- 7.20A 7.20A 7.20 -4.40 11.60 1 2270 ---- ---- 7.00A 7.00A 7.00 -4.30 11.30 6 2275 8.60 8.60 6.90A 7.10B 6.80 -4.20 35 11.00 3 10 2280 ---- ---- 6.70A 6.70A 6.60 -4.10 10.70 1 2290 ---- ---- 6.30A 6.30A 6.20 -4.00 10.20 2300 7.70 9.70B 6.00 6.00 5.90 -3.70 100 9.60 8 4329 2310 ---- ---- 5.70A 5.70A 5.60 -3.50 9.10 2320 ---- ---- 5.40A 5.40A 5.30 -3.40 8.70 58 59 2325 ---- ---- 5.30A 5.30A 5.20 -3.30 8.50 1 12 2330 ---- ---- 5.10A 5.10A 5.10 -3.20 8.30 1 4 2340 ---- ---- 4.90A 4.90A 4.80 -3.10 7.90 2 2350 5.90 5.90 4.60A 4.60A 4.60 -2.90 24 7.50 20 32 2360 ---- ---- 4.40A 4.40A 4.40 -2.70 7.10 2 2370 ---- ---- 4.20A 4.20A 4.20 -2.60 6.80 14 2375 ---- ---- 4.10A 4.10A 4.10 -2.50 6.60 2380 3.90 3.90 3.90 3.90 4.00 -2.50 10 6.50 35 57 2400 4.80 4.80 3.70A 4.30B 3.70 -2.20 20 5.90 3 264 2425 ---- ---- 3.30A 3.30A 3.30 -1.90 57 5.20 1 2450 ---- ---- 2.90A 2.90A 3.00 -1.70 4.70 1 50 2475 3.30 3.30 2.60A 2.60A 2.70 -1.50 10 4.20 10 2500 3.60 3.60 2.40A 2.40A 2.40 -1.40 1 3.80 794 2525 3.20 3.30B 2.10A 3.30B 2.20 -1.20 15 3.40 2550 ---- ---- 2.00A 2.00A 1.90 -1.20 3.10 11 2575 ---- ---- 1.80A 1.80A 1.80 -1.00 2.80 2 11 2700 1.00 1.00 1.00 1.00 1.10 -.70 20 1.80 40 220 3000 ---- ---- ---- .70A ---- ---- ---- OG AUG23 Gold Option CALL 1200 ---- ---- 711.30A 711.30A 710.30 -54.40 764.70 1225 ---- ---- 688.10A 688.10A 685.30 -54.40 739.70 1250 ---- ---- 661.20A 661.20A 660.30 -54.40 714.70 1275 ---- ---- 637.10A 637.10A 635.30 -54.40 689.70 1300 ---- ---- 611.10A 611.10A 610.30 -54.40 664.70 1325 ---- ---- 587.20A 587.20A 585.30 -54.40 639.70 1350 ---- ---- 561.10A 561.10A 560.30 -54.40 614.70 1375 ---- ---- 536.70A 536.70A 535.30 -54.40 589.70 1390 ---- ---- 521.70A 521.70A 520.30 -54.40 574.70 1400 ---- ---- 510.90A 510.90A 510.30 -54.40 564.70 1410 ---- ---- 502.00A 502.00A 500.30 -54.40 554.70 1420 ---- ---- 491.90A 491.90A 490.30 -54.40 544.70 1425 ---- ---- 486.90A 486.90A 485.30 -54.40 539.70 1430 ---- ---- 481.90A 481.90A 480.30 -54.40 534.70 1440 ---- ---- 471.40A 471.40A 470.30 -54.40 524.70 1450 ---- ---- 460.80A 460.80A 460.30 -54.40 514.70 1460 ---- ---- 451.80A 451.80A 450.30 -54.40 504.70 1470 ---- ---- 441.70A 441.70A 440.30 -54.40 494.70 1475 ---- ---- 436.70A 436.70A 435.30 -54.40 489.70 1480 ---- ---- 431.80A 431.80A 430.30 -54.40 484.70 1490 ---- ---- 421.80A 421.80A 420.30 -54.40 474.70 1495 ---- ---- 416.70A 416.70A 415.30 -54.40 469.70 1500 ---- ---- 410.20A 410.20A 410.30 -54.40 464.70 17 1505 ---- ---- 406.80A 406.80A 405.30 -54.40 459.70 1510 ---- ---- 401.80A 401.80A 400.30 -54.40 454.70 1515 ---- ---- 396.80A 396.80A 395.30 -54.40 449.70 1520 ---- ---- 391.70A 391.70A 390.30 -54.40 444.70 1525 ---- ---- 383.50A 383.50A 385.40 -54.30 439.70 1530 ---- ---- 382.00A 382.00A 380.40 -54.30 434.70 1535 ---- ---- 377.00A 377.00A 375.50 -54.20 429.70 1540 ---- ---- 372.10A 372.10A 370.50 -54.20 424.70 1545 ---- ---- 367.20A 367.20A 365.60 -54.10 419.70 1550 ---- 415.10B 358.90A 358.90A 360.70 -54.00 414.70 2 1555 ---- ---- 357.30A 357.30A 355.80 -53.90 409.70 1560 ---- ---- 352.30A 352.30A 350.90 -53.80 404.70 1565 ---- ---- 347.40A 347.40A 346.00 -53.80 399.80 1570 ---- ---- 342.50A 342.50A 341.10 -53.70 394.80 1575 ---- 390.40B 334.60A 334.60A 336.30 -53.60 389.90 1 1580 ---- ---- 332.80A 332.80A 331.40 -53.50 384.90 1585 ---- ---- 328.00A 328.00A 326.60 -53.40 380.00 1590 ---- ---- 323.20A 323.20A 321.80 -53.30 375.10 1595 ---- ---- 318.30A 318.30A 317.00 -53.10 370.10 1600 ---- 365.80B 310.50A 310.50A 312.20 -53.00 365.20 17 1605 ---- ---- 308.80A 308.80A 307.40 -53.00 360.40 1610 ---- ---- 304.00A 304.00A 302.70 -52.80 355.50 1615 ---- ---- 299.20A 299.20A 297.90 -52.70 350.60 1620 ---- ---- 294.50A 294.50A 293.20 -52.60 345.80 1625 ---- 341.50B 286.90A 286.90A 288.50 -52.40 340.90 4 1630 ---- ---- 285.10A 285.10A 283.80 -52.30 336.10 1635 ---- ---- 280.40A 280.40A 279.20 -52.10 331.30 1640 ---- ---- 275.80A 275.80A 274.50 -52.00 326.50 1645 ---- ---- 271.20A 271.20A 269.90 -51.80 321.70 2 1650 ---- 317.50B 263.60A 263.60A 265.30 -51.60 316.90 2 82 1655 ---- ---- 261.80A 261.80A 260.70 -51.50 312.20 1660 ---- ---- 257.40A 257.40A 256.10 -51.30 307.40 1665 ---- ---- 252.70A 252.70A 251.60 -51.10 302.70 1 1670 ---- ---- 245.40A 245.40A 247.10 -50.90 298.00 1 1675 ---- 293.90B 240.90A 240.90A 242.60 -50.70 293.30 1680 ---- ---- 236.50A 236.50A 238.10 -50.50 288.60 1685 ---- ---- 232.00A 232.00A 233.70 -50.20 283.90 1690 ---- ---- 227.60A 227.60A 229.20 -50.10 279.30 1695 ---- ---- 223.20A 223.20A 224.80 -49.90 274.70 1700 219.80 270.60B 218.80A 223.10B 220.50 -49.60 2 270.10 238 1705 ---- ---- 214.50A 214.50A 216.10 -49.40 265.50 1710 ---- ---- 210.20A 210.20A 211.80 -49.10 260.90 1715 ---- ---- 205.90A 205.90A 207.50 -48.90 256.40 1720 ---- 252.40B 201.70A 201.70A 203.30 -48.60 251.90 4 1725 ---- 247.90B 197.50A 197.50A 199.10 -48.30 247.40 1730 ---- 243.40B 193.30A 193.30A 194.90 -48.00 242.90 1735 ---- 239.00B 189.20A 189.20A 190.70 -47.80 238.50 1 1740 ---- 234.60B 185.10A 185.10A 186.60 -47.50 234.10 1745 ---- 230.20B 181.10A 181.10A 182.50 -47.20 229.70 1750 ---- 225.80B 177.00A 177.00A 178.50 -46.80 225.30 420 1755 ---- 221.40B 173.10A 173.10A 174.50 -46.50 221.00 1760 ---- 217.10B 169.10A 169.10A 170.60 -46.10 216.70 1765 ---- 212.80B 165.20A 165.20A 166.60 -45.80 212.40 1770 ---- 208.60B 161.40A 161.40A 162.80 -45.40 208.20 1775 ---- 204.30B 157.60A 157.60A 159.00 -45.00 204.00 815 1780 ---- 200.20B 153.80A 153.80A 155.20 -44.60 199.80 1785 ---- 196.00B 150.10A 150.10A 151.50 -44.20 195.70 1790 ---- 191.90B 146.50A 146.50A 147.80 -43.80 191.60 1795 ---- 187.80B 142.90A 142.90A 144.20 -43.40 187.60 1800 ---- 184.00B 139.40A 139.40A 140.60 -42.90 183.50 36 1805 ---- 179.80B 135.90A 135.90A 137.10 -42.50 179.60 1810 ---- 175.90B 132.40A 132.40A 133.70 -41.90 175.60 1815 ---- 171.90B 129.00A 129.00A 130.30 -41.40 171.70 7 1820 ---- 168.10B 125.70A 125.70A 126.90 -41.00 167.90 1825 ---- 164.20B 122.40A 122.40A 123.60 -40.50 164.10 65 1830 ---- 160.50B 119.20A 119.20A 120.40 -39.90 160.30 1000 1835 ---- 156.70B 116.00A 116.00A 117.20 -39.40 156.60 5 1840 ---- 153.10B 112.90A 112.90A 114.10 -38.80 152.90 1845 ---- 149.40B 109.90A 109.90A 111.00 -38.30 149.30 1850 ---- 146.10B 106.90A 106.90A 108.00 -37.80 145.80 124 1855 ---- ---- 104.00A 104.00A 105.00 -37.30 142.30 7 1860 ---- ---- 101.10A 101.10A 102.10 -36.70 138.80 1865 ---- ---- 98.30A 98.30A 99.30 -36.10 135.40 1870 ---- ---- 95.60A 95.60A 96.50 -35.50 132.00 1875 ---- ---- 92.90A 92.90A 93.80 -34.90 128.70 5 1880 ---- ---- 90.20A 90.20A 91.10 -34.40 125.50 1885 ---- ---- 87.70A 87.70A 88.50 -33.80 122.30 9 1890 ---- ---- 85.20A 85.20A 86.00 -33.20 119.20 1895 ---- ---- 82.70A 82.70A 83.60 -32.50 116.10 1900 ---- 113.20B 80.30A 80.30A 81.20 -31.90 18 113.10 1405 1905 ---- ---- 78.00A 78.00A 78.80 -31.30 110.10 1910 ---- ---- 75.80A 75.80A 76.50 -30.70 107.20 1915 81.50 81.50 73.60A 73.60A 74.30 -30.10 50 104.40 1 1920 ---- ---- 71.40A 71.40A 72.10 -29.50 101.60 1925 ---- ---- 69.20A 69.20A 70.00 -28.90 98.90 129 1930 ---- 96.60B 67.20A 67.20A 68.00 -28.20 96.20 1935 ---- 94.00B 65.40A 65.40A 65.90 -27.70 93.60 1940 ---- 91.40B 63.40A 63.40A 64.00 -27.10 91.10 1945 ---- 88.90B 61.40A 61.40A 62.10 -26.50 88.60 21 1950 ---- 86.70B 59.60A 59.60A 60.30 -25.90 10 86.20 22 610 1955 ---- 84.10B 57.80A 57.80A 58.50 -25.30 83.80 300 300 1960 64.00 81.80B 56.10A 56.10A 56.70 -24.80 60 81.50 300 1965 ---- 79.60B 54.50A 54.50A 55.10 -24.20 20 79.30 1970 ---- 77.40B 53.00A 53.00A 53.40 -23.70 77.10 42 1975 ---- 75.30B 51.30A 51.30A 51.80 -23.20 75.00 302 1980 ---- 73.10B 50.00A 50.00A 50.30 -22.60 72.90 1985 ---- 71.10B 48.30A 48.30A 48.80 -22.10 70.90 1 60 1990 ---- 69.20B 46.90A 46.90A 47.40 -21.50 68.90 30 1995 ---- 67.30B 45.50A 45.50A 46.00 -21.00 67.00 5 20 2000 ---- 65.50B 44.20A 44.20A 44.60 -20.50 275 65.10 2808 2005 ---- 63.50B 42.90A 42.90A 43.30 -20.00 63.30 2010 ---- 61.70B 41.80A 41.80A 42.10 -19.50 61.60 2015 ---- 60.00B 40.60A 40.60A 40.80 -19.10 59.90 2020 ---- 58.30B 39.40A 39.40A 39.70 -18.50 58.20 2025 ---- 56.90B 38.20A 38.20A 38.50 -18.10 56.60 100 782 2030 ---- 55.10B 37.20A 37.20A 37.40 -17.60 55.00 2035 ---- 53.60B 36.20A 36.20A 36.30 -17.20 53.50 2040 ---- 52.30B 35.10A 35.10A 35.30 -16.70 52.00 1 2045 ---- 50.70B 34.10A 34.10A 34.30 -16.30 50.60 2050 ---- 49.40B 33.00A 33.00A 33.30 -15.90 250 49.20 42 630 2055 ---- ---- 32.20A 32.20A 32.40 -15.50 47.90 2060 ---- 46.70B 31.20A 31.20A 31.50 -15.10 46.60 7 57 2065 ---- ---- 30.50A 30.50A 30.60 -14.70 45.30 2070 ---- ---- 29.60A 29.60A 29.70 -14.40 44.10 2075 33.10 33.10 28.60A 33.70B 28.90 -14.00 1 42.90 6 7 2080 ---- ---- 28.00A 28.00A 28.10 -13.60 41.70 2085 ---- ---- 27.30A 27.30A 27.30 -13.30 40.60 2090 ---- ---- 26.50A 26.50A 26.60 -12.90 39.50 20 2095 ---- ---- 25.80A 25.80A 25.80 -12.60 38.40 2100 37.60 37.60 24.90A 25.30B 25.10 -12.30 3801 37.40 116 1346 2105 ---- ---- 24.40A 24.40A 24.40 -12.00 36.40 5 2110 ---- ---- 23.80A 23.80A 23.80 -11.60 35.40 2115 ---- ---- 23.10A 23.10A 23.10 -11.40 34.50 5 2120 23.40 23.40 22.50A 22.50A 22.50 -11.10 18 33.60 18 2125 33.00 33.00 21.70A 21.70A 21.90 -10.80 2 32.70 11 33 2130 31.80 31.90B 21.30A 21.30A 21.30 -10.60 3 31.90 1 1 2135 30.20 30.20 20.80A 20.80A 20.70 -10.30 32 31.00 2140 ---- 30.30B 20.00A 20.00A 20.20 -10.00 30.20 2 2145 ---- 29.50B 19.70A 19.70A 19.60 -9.80 29.40 2 2150 ---- ---- 19.00A 19.00A 19.10 -9.60 28.70 45 899 2155 24.20 28.00B 18.70A 18.70A 18.60 -9.30 1 27.90 3 2160 18.30 18.30 18.20A 18.20A 18.10 -9.10 2 27.20 2165 ---- ---- 17.80A 17.80A 17.60 -8.90 26.50 2170 17.20 25.90B 17.20 17.30B 17.20 -8.60 4 25.80 5 2175 ---- ---- 16.70A 16.70A 16.70 -8.50 25.20 2 37 2180 16.50 24.60B 16.40A 16.50 16.30 -8.20 1 24.50 38 2185 ---- 24.00B 16.00A 16.00A 15.90 -8.00 23.90 1 33 2190 ---- ---- 15.60A 15.60A 15.50 -7.80 23.30 2195 ---- ---- 15.20A 15.20A 15.10 -7.60 22.70 2200 17.50 18.00 14.70A 14.70A 14.70 -7.50 4313 22.20 210 2758 2205 ---- 21.70B 14.50A 14.50A 14.30 -7.30 21.60 4 2210 ---- 21.20B 14.10A 14.10A 14.00 -7.10 21.10 30 2215 ---- ---- 13.80A 13.80A 13.60 -7.00 20.60 2220 ---- ---- 13.50A 13.50A 13.30 -6.80 20.10 2225 ---- 19.70B 13.00A 13.00A 13.00 -6.60 19.60 2230 ---- 19.20B 12.90A 19.20B 12.60 -6.50 19.10 200 208 2235 ---- ---- 12.50A 12.50A 12.30 -6.40 18.70 2240 ---- 18.30B 12.10A 12.10A 12.00 -6.20 18.20 2245 ---- ---- 12.00A 12.00A 11.70 -6.10 17.80 9 2250 ---- 17.50B 11.60A 11.60A 11.50 -5.90 51 17.40 572 8400 2255 ---- ---- 11.40A 11.40A 11.20 -5.80 17.00 6 6 2260 ---- ---- 11.10A 11.10A 10.90 -5.70 16.60 2265 ---- ---- 10.90A 10.90A 10.70 -5.50 16.20 2270 ---- ---- 10.60A 10.60A 10.40 -5.40 15.80 2275 ---- ---- 10.30A 10.30A 10.20 -5.30 15.50 1 5 2280 ---- ---- 10.10A 10.10A 9.90 -5.20 15.10 2290 ---- ---- 9.70A 9.70A 9.50 -4.90 14.40 80 2300 11.30 11.30 9.20 9.20 9.10 -4.70 41 13.80 367 2310 ---- ---- 8.80A 8.80A 8.70 -4.50 13.20 2 2320 ---- ---- 8.40A 8.40A 8.30 -4.30 12.60 2 2325 ---- ---- 8.20A 8.20A 8.10 -4.30 12.40 2 2330 ---- ---- 8.10A 8.10A 8.00 -4.10 12.10 2340 ---- ---- 7.70A 7.70A 7.60 -4.00 11.60 2350 ---- ---- 7.40A 7.40A 7.30 -3.80 11.10 2360 ---- ---- 7.10A 7.10A 7.00 -3.60 10.60 3 2370 ---- ---- 6.80A 6.80A 6.70 -3.50 10.20 2375 ---- ---- 6.60A 6.60A 6.60 -3.40 9 10.00 2380 ---- ---- 6.50A 6.50A 6.50 -3.30 9.80 2400 8.80 8.80 6.00A 6.00A 5.90 -3.10 56 9.00 140 2425 ---- ---- 5.40A 5.40A 5.40 -2.70 8.10 1 1 2450 ---- ---- 4.90A 4.90A 4.80 -2.50 7.30 3 2475 ---- ---- 4.40A 4.40A 4.40 -2.20 6.60 25 2500 ---- ---- 4.00A 4.00A 4.00 -2.00 6.00 1 383 2525 ---- ---- 3.70A 3.70A 3.60 -1.90 5.50 10 18 2550 ---- ---- 3.30A 3.30A 3.30 -1.70 5.00 2 2 2575 ---- ---- 3.10A 3.10A 3.00 -1.60 4.60 17 852 2600 2.70 2.70 2.70 2.70 2.80 -1.40 25 4.20 3 67 3000 1.40 1.40 1.10A 1.10A 1.00 -.50 10 1.50 17 1011 4000 .30 .30 .30 .30 .40 -.10 1 .50 50 OG SEP23 Gold Option CALL 1200 ---- ---- 728.80A 728.80A 727.40 -54.40 781.80 3 1225 ---- ---- 705.80A 705.80A 702.40 -54.40 756.80 1250 ---- ---- 678.80A 678.80A 677.40 -54.40 731.80 1 1275 ---- ---- 655.70A 655.70A 652.40 -54.40 706.80 1300 ---- ---- 628.60A 628.60A 627.40 -54.40 681.80 1325 ---- ---- 605.40A 605.40A 602.40 -54.40 656.80 1350 ---- ---- 578.50A 578.50A 577.40 -54.40 631.80 1375 ---- ---- 555.20A 555.20A 552.40 -54.40 606.80 1400 ---- ---- 528.40A 528.40A 527.40 -54.40 581.80 1410 ---- ---- 519.30A 519.30A 517.40 -54.40 571.80 1420 ---- ---- 510.10A 510.10A 507.40 -54.40 561.80 1425 ---- ---- 505.00A 505.00A 502.40 -54.40 556.80 1430 ---- ---- 499.10A 499.10A 497.40 -54.40 551.80 1440 ---- ---- 489.10A 489.10A 487.40 -54.40 541.80 1450 ---- ---- 478.40A 478.40A 477.40 -54.40 531.80 3 1460 ---- ---- 470.00A 470.00A 467.40 -54.40 521.80 1470 ---- ---- 459.50A 459.50A 457.40 -54.40 511.80 1475 ---- ---- 454.10A 454.10A 452.40 -54.40 506.80 1480 ---- ---- 449.50A 449.50A 447.40 -54.40 501.80 1490 ---- ---- 440.00A 440.00A 437.40 -54.40 491.80 1500 ---- ---- 425.40A 425.40A 427.40 -54.40 481.80 16 1505 ---- ---- 424.50A 424.50A 422.40 -54.40 476.80 1510 ---- ---- 419.50A 419.50A 417.40 -54.40 471.80 1515 ---- ---- 414.60A 414.60A 412.50 -54.30 466.80 1520 ---- ---- 409.20A 409.20A 407.50 -54.30 461.80 1525 ---- ---- 400.70A 400.70A 402.60 -54.20 456.80 1530 ---- ---- 399.30A 399.30A 397.60 -54.20 451.80 1535 ---- ---- 394.40A 394.40A 392.70 -54.10 446.80 1540 ---- ---- 390.30A 390.30A 387.80 -54.00 441.80 1545 ---- ---- 385.50A 385.50A 382.90 -53.90 436.80 1550 ---- 432.20B 376.30A 376.30A 378.00 -53.80 431.80 3 1555 ---- ---- 375.30A 375.30A 373.20 -53.70 426.90 1560 ---- ---- 370.40A 370.40A 368.30 -53.60 421.90 1565 ---- ---- 365.60A 365.60A 363.50 -53.50 417.00 1570 ---- ---- 360.70A 360.70A 358.70 -53.30 412.00 1575 ---- 407.60B 352.10A 352.10A 353.80 -53.30 407.10 1580 ---- ---- 351.00A 351.00A 349.00 -53.20 402.20 1585 ---- ---- 346.20A 346.20A 344.30 -53.00 397.30 1 1590 ---- ---- 341.40A 341.40A 339.50 -52.90 392.40 1595 ---- ---- 336.60A 336.60A 334.70 -52.80 387.50 1600 ---- 383.10B 328.20A 328.20A 330.00 -52.60 382.60 11 1605 ---- ---- 327.10A 327.10A 325.30 -52.50 377.80 1610 ---- ---- 322.40A 322.40A 320.50 -52.50 373.00 1615 ---- ---- 317.70A 317.70A 315.80 -52.30 368.10 1 1620 ---- ---- 312.60A 312.60A 311.20 -52.10 363.30 1625 ---- 359.00B 304.80A 304.80A 306.50 -52.00 358.50 1630 ---- ---- 303.60A 303.60A 301.80 -51.90 353.70 1635 ---- ---- 299.00A 299.00A 297.20 -51.70 348.90 1640 ---- ---- 294.50A 294.50A 292.60 -51.60 344.20 1645 ---- ---- 289.90A 289.90A 288.00 -51.40 339.40 1650 ---- 335.20B 281.80A 281.80A 283.40 -51.30 334.70 1655 ---- ---- 280.80A 280.80A 278.90 -51.10 330.00 1660 ---- ---- 276.20A 276.20A 274.30 -51.00 325.30 1665 ---- ---- 268.20A 268.20A 269.80 -50.80 320.60 1670 ---- ---- 263.70A 263.70A 265.40 -50.50 315.90 1675 ---- 311.80B 259.30A 259.30A 260.90 -50.40 311.30 1680 ---- ---- 254.80A 254.80A 256.50 -50.10 306.60 1685 ---- ---- 250.40A 250.40A 252.00 -50.00 302.00 1690 ---- ---- 246.00A 246.00A 247.70 -49.70 297.40 1695 ---- ---- 241.70A 241.70A 243.30 -49.60 292.90 1700 ---- 288.80B 237.40A 237.40A 239.00 -49.30 288.30 3 1705 ---- ---- 233.10A 233.10A 234.60 -49.20 283.80 1710 ---- 279.70B 228.80A 228.80A 230.40 -48.90 279.30 1715 ---- 275.20B 224.50A 224.50A 226.10 -48.70 274.80 1720 ---- 270.70B 220.30A 220.30A 221.90 -48.40 270.30 1725 ---- 266.30B 216.20A 216.20A 217.70 -48.20 265.90 1730 ---- 261.80B 212.00A 212.00A 213.50 -48.00 261.50 1735 ---- 257.40B 207.90A 207.90A 209.40 -47.70 257.10 1740 ---- 253.00B 203.80A 203.80A 205.30 -47.40 252.70 1 1745 ---- 248.70B 199.80A 199.80A 201.30 -47.10 248.40 1750 ---- 244.40B 195.80A 195.80A 197.30 -46.80 244.10 1 1755 ---- 240.10B 191.80A 191.80A 193.30 -46.50 239.80 1760 ---- 235.80B 187.90A 187.90A 189.40 -46.10 1 235.50 1 1765 ---- 231.50B 184.00A 184.00A 185.50 -45.80 231.30 1770 ---- 227.30B 180.20A 180.20A 181.60 -45.50 227.10 1 1775 ---- 223.10B 176.40A 176.40A 177.80 -45.10 222.90 1780 ---- 219.00B 172.60A 172.60A 174.00 -44.80 218.80 1785 ---- 214.90B 168.90A 168.90A 170.30 -44.40 214.70 16 1790 ---- 210.80B 165.20A 165.20A 166.60 -44.00 210.60 3 1795 ---- 206.70B 161.60A 161.60A 162.90 -43.70 206.60 7 1800 ---- 202.70B 158.00A 158.00A 159.30 -43.30 202.60 2000 1805 ---- 198.70B 154.50A 154.50A 155.80 -42.80 198.60 1810 166.10 194.80B 151.00A 151.00A 152.30 -42.40 1 194.70 1815 ---- 190.90B 147.60A 147.60A 148.80 -42.00 190.80 1820 ---- 187.00B 144.20A 144.20A 145.40 -41.50 186.90 1825 ---- 183.20B 140.90A 140.90A 142.10 -41.00 183.10 1830 ---- ---- 137.60A 137.60A 138.80 -40.60 179.40 1835 ---- ---- 134.40A 134.40A 135.60 -40.10 175.70 1840 ---- ---- 131.20A 131.20A 132.40 -39.60 172.00 1845 ---- ---- 128.10A 128.10A 129.20 -39.20 168.40 1850 ---- ---- 125.00A 125.00A 126.20 -38.60 164.80 4 5029 1855 ---- ---- 122.00A 122.00A 123.10 -38.20 161.30 1860 ---- ---- 119.00A 119.00A 120.10 -37.70 157.80 3 1865 ---- ---- 116.10A 116.10A 117.20 -37.20 154.40 1870 ---- ---- 113.30A 113.30A 114.30 -36.70 151.00 1875 ---- ---- 110.50A 110.50A 111.50 -36.20 147.70 76 1880 ---- ---- 107.70A 107.70A 108.80 -35.60 144.40 1885 ---- ---- 105.10A 105.10A 106.10 -35.00 141.10 10 1890 ---- ---- 102.40A 102.40A 103.50 -34.40 137.90 25 1895 ---- ---- 99.90A 99.90A 100.90 -33.90 134.80 1900 110.00 110.00 97.30A 99.20B 98.40 -33.30 2 131.70 40 1905 ---- ---- 94.90A 94.90A 95.90 -32.80 128.70 1910 ---- ---- 92.50A 92.50A 93.40 -32.30 125.70 1915 ---- ---- 90.10A 90.10A 91.00 -31.70 122.70 1920 ---- ---- 87.80A 87.80A 88.60 -31.30 119.90 46 46 1925 ---- ---- 85.50A 85.50A 86.30 -30.70 117.00 5 1930 ---- ---- 83.40A 83.40A 84.10 -30.20 114.30 1935 ---- ---- 81.20A 81.20A 81.90 -29.70 111.60 700 1940 ---- ---- 79.10A 79.10A 79.80 -29.10 108.90 1945 ---- 106.40B 77.10A 77.10A 77.70 -28.60 106.30 1950 ---- 104.10B 75.00A 75.00A 75.70 -28.10 103.80 3 25 1955 ---- 101.40B 73.10A 73.10A 73.80 -27.50 101.30 1960 ---- ---- 71.30A 71.30A 71.90 -27.00 98.90 1965 ---- ---- 69.50A 69.50A 70.00 -26.50 96.50 1970 ---- 94.40B 67.60A 67.60A 68.20 -25.90 94.10 123 1975 ---- 92.10B 65.80A 65.80A 66.40 -25.50 91.90 760 1980 ---- ---- 64.30A 64.30A 64.70 -24.90 89.60 1985 ---- ---- 62.60A 62.60A 63.00 -24.40 87.40 1990 ---- ---- 61.00A 61.00A 61.40 -23.90 85.30 1995 ---- ---- 59.30A 59.30A 59.80 -23.40 83.20 2000 ---- 81.40B 57.80A 57.80A 58.30 -22.90 81.20 46 7227 2005 ---- ---- 56.40A 56.40A 56.70 -22.50 79.20 2010 ---- ---- 55.00A 55.00A 55.30 -22.00 77.30 2015 ---- ---- 53.60A 53.60A 53.90 -21.50 75.40 2020 ---- ---- 52.30A 52.30A 52.50 -21.00 73.50 2025 ---- ---- 50.80A 50.80A 51.10 -20.60 71.70 66 2030 ---- ---- 49.70A 49.70A 49.80 -20.20 70.00 2035 ---- ---- 48.40A 48.40A 48.60 -19.70 68.30 2040 ---- ---- 47.20A 47.20A 47.40 -19.20 66.60 16 2045 ---- 65.20B 46.00A 46.00A 46.20 -18.80 65.00 2050 ---- 63.60B 44.70A 44.70A 45.00 -18.40 63.40 1239 2055 ---- 62.00B 43.80A 43.80A 43.90 -18.00 61.90 2 2060 ---- 60.50B 42.50A 42.50A 42.80 -17.60 60.40 74 2065 ---- 59.10B 41.60A 41.60A 41.80 -17.10 58.90 2070 ---- 57.60B 40.60A 40.60A 40.70 -16.80 57.50 2075 ---- 56.20B 39.50A 39.50A 39.70 -16.40 56.10 3 3 2080 ---- 54.90B 38.70A 38.70A 38.80 -16.00 54.80 2085 ---- 53.60B 37.80A 37.80A 37.80 -15.70 53.50 2909 2090 ---- ---- 36.80A 36.80A 36.90 -15.40 52.30 2095 ---- ---- 35.90A 35.90A 36.10 -14.90 51.00 2100 ---- ---- 34.90A 34.90A 35.20 -14.60 49.80 2030 2105 ---- ---- 34.20A 34.20A 34.40 -14.30 48.70 2110 ---- ---- 33.40A 33.40A 33.60 -13.90 47.50 2115 ---- ---- 32.60A 32.60A 32.80 -13.60 46.40 2120 ---- ---- 31.90A 31.90A 32.00 -13.40 45.40 2125 ---- ---- 31.00A 31.00A 31.30 -13.00 44.30 3 53 2130 ---- ---- 30.40A 30.40A 30.50 -12.80 43.30 2135 ---- ---- 29.70A 29.70A 29.80 -12.50 42.30 2909 2140 ---- ---- 29.00A 29.00A 29.10 -12.30 41.40 2145 ---- ---- 28.40A 28.40A 28.50 -11.90 40.40 2150 28.00 28.00 27.50A 27.50A 27.80 -11.70 5 39.50 5 5000 2155 ---- ---- 27.10A 27.10A 27.20 -11.40 38.60 88 2160 ---- ---- 26.50A 26.50A 26.60 -11.20 37.80 2165 ---- ---- 25.90A 25.90A 26.00 -10.90 36.90 2170 26.20 26.20 25.30A 25.40A 25.40 -10.70 20 36.10 20 2175 ---- ---- 24.50A 24.50A 24.80 -10.50 35.30 2180 ---- ---- 24.20A 24.20A 24.30 -10.20 34.50 2185 26.80 27.00 23.40 23.80A 23.70 -10.10 25 33.80 33 2190 ---- ---- 23.20A 23.20A 23.20 -9.80 33.00 2195 ---- ---- 22.70A 22.70A 22.70 -9.60 32.30 1 2200 ---- ---- 22.00A 22.00A 22.20 -9.40 31.60 2 475 2205 ---- ---- 21.70A 21.70A 21.70 -9.20 30.90 2210 21.50 21.50 21.20A 21.70B 21.20 -9.00 1 30.20 2215 23.90 23.90 20.80 21.00B 20.80 -8.80 2 29.60 78 2220 23.60 23.60 20.30A 20.40 20.30 -8.70 2 29.00 2225 ---- ---- 19.70A 19.70A 19.90 -8.40 28.30 2 2230 ---- ---- 19.50A 19.50A 19.50 -8.20 27.70 2235 ---- ---- 19.10A 19.10A 19.00 -8.10 27.10 2240 ---- ---- 18.70A 18.70A 18.60 -8.00 26.60 5 2245 ---- ---- 18.30A 18.30A 18.20 -7.80 26.00 2250 ---- ---- 17.70A 17.70A 17.90 -7.60 25.50 48 2255 ---- ---- 17.50A 17.50A 17.50 -7.40 24.90 2260 ---- ---- 17.20A 17.20A 17.10 -7.30 24.40 2265 ---- ---- 16.80A 16.80A 16.80 -7.10 23.90 2270 ---- ---- 16.50A 16.50A 16.40 -7.00 23.40 2275 22.20 22.20 16.00A 22.50B 16.10 -6.80 40 22.90 100 286 2280 ---- ---- 15.80A 15.80A 15.70 -6.80 22.50 2290 ---- ---- 15.20A 15.20A 15.10 -6.50 21.60 2300 16.70 16.80 14.50A 14.50A 14.50 -6.20 35 20.70 1165 2310 ---- ---- 14.00A 14.00A 13.90 -6.00 19.90 2320 ---- ---- 13.50A 13.50A 13.40 -5.70 19.10 2325 ---- ---- 13.10A 13.10A 13.10 -5.60 18.70 2330 ---- ---- 13.00A 13.00A 12.90 -5.50 18.40 2340 ---- ---- 12.50A 12.50A 12.40 -5.30 17.70 2350 ---- ---- 11.90A 11.90A 11.90 -5.10 17.00 2360 ---- ---- 11.60A 11.60A 11.50 -4.90 16.40 2370 ---- ---- 11.20A 11.20A 11.00 -4.80 15.80 2375 ---- ---- 10.90A 10.90A 10.80 -4.70 15.50 2380 ---- ---- 10.80A 10.80A 10.60 -4.60 15.20 2400 11.90 11.90 9.90A 9.90A 9.90 -4.20 7 14.10 848 2425 ---- ---- 9.10A 9.10A 9.00 -3.90 12.90 2450 ---- ---- 8.30A 8.30A 8.30 -3.50 11.80 2475 ---- ---- 7.60A 7.60A 7.60 -3.20 10.80 2490 ---- ---- 7.30A 7.30A 7.20 -3.10 10.30 2500 ---- ---- 7.00A 7.00A 7.00 -2.90 9.90 571 2525 ---- ---- 6.50A 6.50A 6.50 -2.60 9.10 2550 ---- ---- 6.00A 6.00A 6.00 -2.40 8.40 1125 2575 ---- ---- 5.50A 5.50A 5.50 -2.30 7.80 60 3000 ---- ---- 1.90A 1.90A 1.90 -.70 2.60 206 OG OCT23 Gold Option CALL 1200 ---- ---- 729.10A 729.10A 727.40 -54.40 781.80 1225 ---- ---- 706.50A 706.50A 702.40 -54.40 756.80 1250 ---- ---- 679.00A 679.00A 677.40 -54.40 731.80 1275 ---- ---- 656.30A 656.30A 652.40 -54.40 706.80 1300 ---- ---- 628.80A 628.80A 627.40 -54.40 681.80 1325 ---- ---- 606.00A 606.00A 602.40 -54.40 656.80 1350 ---- ---- 578.20A 578.20A 577.40 -54.40 631.80 1375 ---- ---- 555.80A 555.80A 552.40 -54.40 606.80 1400 ---- ---- 528.60A 528.60A 527.40 -54.40 581.80 1410 ---- ---- 520.60A 520.60A 517.40 -54.40 571.80 1420 ---- ---- 510.60A 510.60A 507.40 -54.40 561.80 1425 ---- ---- 505.60A 505.60A 502.40 -54.40 556.80 1430 ---- ---- 500.50A 500.50A 497.40 -54.40 551.80 1440 ---- ---- 489.60A 489.60A 487.40 -54.40 541.80 1450 ---- ---- 478.60A 478.60A 477.40 -54.40 531.80 1460 ---- ---- 470.30A 470.30A 467.40 -54.40 521.80 1470 ---- ---- 460.40A 460.40A 457.40 -54.40 511.80 1475 ---- ---- 450.40A 450.40A 452.40 -54.40 506.80 1480 ---- ---- 449.60A 449.60A 447.40 -54.40 501.80 1490 ---- ---- 440.50A 440.50A 437.40 -54.40 491.80 1500 ---- ---- 425.70A 425.70A 427.50 -54.30 481.80 1505 ---- ---- 424.70A 424.70A 422.60 -54.20 476.80 1510 ---- ---- 420.70A 420.70A 417.70 -54.10 471.80 1515 ---- ---- 415.70A 415.70A 412.70 -54.10 466.80 1520 ---- ---- 410.80A 410.80A 407.80 -54.00 461.80 1525 ---- 457.20B 401.20A 457.20B 403.00 -53.80 456.80 1530 ---- ---- 400.20A 400.20A 398.10 -53.80 451.90 1535 ---- ---- 395.40A 395.40A 393.20 -53.70 446.90 1540 ---- ---- 390.90A 390.90A 388.40 -53.50 441.90 1545 ---- ---- 385.60A 385.60A 383.50 -53.50 437.00 1550 ---- 432.50B 377.00A 377.00A 378.70 -53.40 432.10 1555 ---- ---- 375.90A 375.90A 373.90 -53.30 427.20 1560 ---- ---- 371.00A 371.00A 369.10 -53.20 422.30 1565 ---- ---- 366.20A 366.20A 364.30 -53.10 417.40 1570 ---- ---- 362.10A 362.10A 359.60 -52.90 412.50 1575 ---- 408.10B 353.10A 408.10B 354.80 -52.80 407.60 1580 ---- ---- 351.90A 351.90A 350.10 -52.60 402.70 1585 ---- ---- 347.60A 347.60A 345.30 -52.60 397.90 1590 ---- ---- 342.50A 342.50A 340.60 -52.50 393.10 1595 ---- ---- 338.20A 338.20A 336.00 -52.20 388.20 1600 ---- 384.00B 329.60A 329.60A 331.30 -52.10 383.40 1605 ---- ---- 328.80A 328.80A 326.60 -52.00 378.60 1610 ---- ---- 323.70A 323.70A 322.00 -51.90 373.90 1615 ---- ---- 319.20A 319.20A 317.40 -51.70 369.10 1620 ---- ---- 314.50A 314.50A 312.80 -51.60 364.40 1625 ---- 360.10B 306.50A 360.10B 308.20 -51.40 359.60 1630 ---- ---- 305.90A 305.90A 303.60 -51.30 354.90 1635 ---- ---- 300.70A 300.70A 299.10 -51.10 350.20 1640 ---- ---- 296.80A 296.80A 294.50 -51.00 345.50 1645 ---- ---- 288.40A 288.40A 290.00 -50.80 340.80 1650 ---- 336.70B 283.90A 283.90A 285.60 -50.60 336.20 1655 ---- ---- 279.50A 279.50A 281.10 -50.40 331.50 1660 ---- ---- 275.00A 275.00A 276.70 -50.20 326.90 1665 ---- ---- 270.60A 270.60A 272.20 -50.10 322.30 1670 ---- ---- 266.20A 266.20A 267.80 -49.90 317.70 1675 ---- 313.60B 261.90A 313.60B 263.50 -49.70 313.20 1680 ---- ---- 257.50A 257.50A 259.10 -49.50 308.60 1685 ---- ---- 253.20A 253.20A 254.80 -49.30 304.10 1690 ---- 300.00B 248.90A 300.00B 250.50 -49.10 299.60 1695 ---- 295.50B 244.70A 295.50B 246.30 -48.80 295.10 1700 ---- 291.10B 240.50A 240.50A 242.00 -48.70 290.70 1705 ---- 286.60B 236.30A 286.60B 237.80 -48.40 286.20 1710 ---- 282.20B 232.10A 282.20B 233.70 -48.10 281.80 1715 ---- 277.80B 228.00A 277.80B 229.50 -47.90 277.40 1720 ---- 273.40B 223.80A 273.40B 225.40 -47.70 273.10 1725 ---- 269.00B 219.80A 269.00B 221.30 -47.40 268.70 1 1730 ---- 264.70B 215.70A 264.70B 217.30 -47.10 264.40 1735 ---- 260.40B 211.70A 260.40B 213.30 -46.80 260.10 1740 ---- 256.10B 207.80A 256.10B 209.30 -46.50 255.80 1745 ---- 251.80B 203.80A 251.80B 205.30 -46.30 251.60 1750 ---- 247.60B 199.90A 199.90A 201.40 -46.00 247.40 1755 ---- 243.40B 196.10A 196.10A 197.60 -45.60 243.20 1760 ---- 239.20B 192.30A 192.30A 193.70 -45.40 239.10 1765 ---- 235.10B 188.50A 188.50A 189.90 -45.00 234.90 1770 ---- 231.00B 184.70A 184.70A 186.20 -44.60 230.80 1775 ---- 226.90B 181.00A 181.00A 182.50 -44.30 226.80 1780 ---- ---- 177.40A 177.40A 178.80 -44.00 222.80 1785 ---- ---- 173.80A 173.80A 175.20 -43.60 218.80 1790 ---- ---- 170.20A 170.20A 171.60 -43.20 214.80 1795 ---- ---- 166.70A 166.70A 168.00 -42.90 210.90 1800 ---- ---- 163.20A 163.20A 164.50 -42.50 207.00 23 1805 ---- ---- 159.80A 159.80A 161.10 -42.00 203.10 1810 ---- ---- 156.40A 156.40A 157.70 -41.60 199.30 1815 ---- ---- 153.10A 153.10A 154.30 -41.30 195.60 1820 ---- ---- 149.80A 149.80A 151.00 -40.80 191.80 1825 ---- ---- 146.50A 146.50A 147.80 -40.30 188.10 1830 ---- ---- 143.30A 143.30A 144.50 -40.00 184.50 1835 ---- ---- 140.20A 140.20A 141.40 -39.50 180.90 1840 ---- ---- 137.10A 137.10A 138.30 -39.00 177.30 210 1845 ---- ---- 134.10A 134.10A 135.20 -38.60 173.80 1850 ---- ---- 131.10A 131.10A 132.20 -38.10 170.30 13 1855 ---- ---- 128.10A 128.10A 129.20 -37.60 166.80 1860 ---- ---- 125.30A 125.30A 126.30 -37.10 163.40 1865 ---- ---- 122.40A 122.40A 123.50 -36.60 160.10 1870 ---- ---- 119.70A 119.70A 120.60 -36.20 156.80 1875 ---- ---- 116.90A 116.90A 117.90 -35.60 153.50 1880 ---- ---- 114.20A 114.20A 115.20 -35.10 150.30 1885 ---- ---- 111.60A 111.60A 112.50 -34.60 147.10 1890 ---- ---- 109.00A 109.00A 109.90 -34.10 144.00 1895 ---- ---- 106.50A 106.50A 107.40 -33.60 141.00 1900 ---- ---- 104.10A 104.10A 104.90 -33.10 138.00 55 1905 ---- ---- 101.60A 101.60A 102.50 -32.50 135.00 1910 ---- ---- 99.30A 99.30A 100.10 -32.00 132.10 1915 ---- ---- 96.90A 96.90A 97.70 -31.50 129.20 1920 ---- ---- 94.70A 94.70A 95.40 -31.00 126.40 1925 ---- ---- 92.50A 92.50A 93.20 -30.50 123.70 101 1930 ---- ---- 90.30A 90.30A 91.00 -30.00 121.00 1935 ---- ---- 88.20A 88.20A 88.80 -29.50 118.30 1940 ---- 116.10B 86.10A 86.10A 86.70 -29.00 115.70 1945 ---- 113.50B 84.10A 84.10A 84.60 -28.60 113.20 1950 ---- 111.00B 82.10A 82.10A 82.60 -28.10 110.70 103 1955 ---- 108.50B 80.20A 80.20A 80.70 -27.50 108.20 1960 ---- 106.10B 78.30A 78.30A 78.70 -27.10 105.80 1965 ---- 103.80B 76.50A 76.50A 76.90 -26.60 103.50 1970 ---- 101.50B 74.70A 74.70A 75.00 -26.20 101.20 1975 ---- 99.20B 72.90A 72.90A 73.30 -25.60 98.90 621 1980 ---- 97.00B 71.20A 71.20A 71.50 -25.20 96.70 1985 ---- 94.80B 69.60A 69.60A 69.80 -24.80 94.60 10 10 1990 ---- 92.70B 67.90A 67.90A 68.20 -24.30 92.50 1995 ---- 90.60B 66.40A 66.40A 66.60 -23.80 90.40 2000 ---- 88.60B 64.80A 64.80A 65.00 -23.40 5 88.40 115 269 2005 ---- ---- 63.30A 63.30A 63.50 -22.90 86.40 2010 ---- ---- 61.90A 61.90A 62.00 -22.50 84.50 2015 ---- ---- 60.40A 60.40A 60.60 -22.00 82.60 2020 ---- ---- 59.00A 59.00A 59.20 -21.60 80.80 2025 ---- ---- 57.70A 57.70A 57.80 -21.20 79.00 2030 ---- ---- 56.40A 56.40A 56.50 -20.70 77.20 2035 ---- ---- 55.10A 55.10A 55.20 -20.30 75.50 2040 ---- 74.00B 53.80A 53.80A 53.90 -19.90 73.80 1 2045 ---- ---- 52.60A 52.60A 52.70 -19.50 72.20 2050 ---- 70.80B 51.40A 51.40A 51.50 -19.10 70.60 189 2055 ---- 69.20B 50.20A 50.20A 50.30 -18.80 69.10 2060 ---- 67.70B 49.10A 49.10A 49.20 -18.30 67.50 2065 ---- 66.20B 48.00A 48.00A 48.10 -18.00 66.10 2070 ---- 64.70B 46.90A 46.90A 47.00 -17.60 64.60 2075 ---- 63.30B 45.90A 45.90A 46.00 -17.20 63.20 6 2080 ---- 61.90B 44.90A 44.90A 44.90 -16.90 61.80 50 2085 ---- 60.60B 43.90A 43.90A 44.00 -16.50 60.50 2090 ---- 59.30B 42.90A 42.90A 43.00 -16.20 59.20 2095 ---- 58.00B 42.00A 42.00A 42.10 -15.80 57.90 2100 ---- 56.70B 41.10A 41.10A 41.10 -15.50 56.60 554 2105 ---- 55.50B 40.20A 40.20A 40.30 -15.10 55.40 2110 ---- ---- 39.40A 39.40A 39.40 -14.90 54.30 2 2115 ---- 53.20B 38.50A 38.50A 38.50 -14.60 53.10 2120 ---- ---- 37.70A 37.70A 37.70 -14.30 52.00 2125 ---- ---- 36.90A 36.90A 36.90 -14.00 50.90 2130 ---- 49.90B 36.10A 36.10A 36.10 -13.70 49.80 2135 ---- ---- 35.40A 35.40A 35.40 -13.40 48.80 2140 ---- ---- 34.60A 34.60A 34.60 -13.20 47.80 2145 ---- ---- 33.90A 33.90A 33.90 -12.90 46.80 2150 ---- 45.90B 33.20A 33.20A 33.20 -12.60 45.80 102 2155 ---- ---- 32.50A 32.50A 32.50 -12.40 44.90 2160 ---- 44.00B 31.90A 31.90A 31.90 -12.00 43.90 2 2165 ---- 43.10B 31.20A 31.20A 31.20 -11.80 43.00 2170 ---- ---- 30.60A 30.60A 30.60 -11.60 42.20 2175 ---- 41.40B 30.00A 30.00A 29.90 -11.40 41.30 2180 ---- ---- 29.40A 29.40A 29.30 -11.20 40.50 1 2185 ---- ---- 28.80A 28.80A 28.70 -11.00 39.70 26 2190 ---- ---- 28.20A 28.20A 28.20 -10.70 38.90 2195 ---- ---- 27.70A 27.70A 27.60 -10.50 38.10 2200 27.10 27.10 27.10 27.10 27.10 -10.30 512 37.40 2116 2205 ---- ---- 26.60A 26.60A 26.50 -10.10 36.60 2210 ---- ---- 26.10A 26.10A 26.00 -9.90 35.90 2215 25.50 25.60 25.30 25.60 25.50 -9.70 3 35.20 2220 ---- ---- 25.10A 25.10A 25.00 -9.60 34.60 2225 28.00 28.00 24.60A 24.60A 24.50 -9.40 2 33.90 2230 ---- ---- 24.10A 24.10A 24.10 -9.10 33.20 2235 ---- ---- 23.70A 23.70A 23.60 -9.00 32.60 2240 ---- ---- 23.20A 23.20A 23.10 -8.90 32.00 2245 ---- ---- 22.80A 22.80A 22.70 -8.70 31.40 2250 ---- ---- 22.40A 22.40A 22.30 -8.50 30.80 2255 ---- ---- 21.90A 21.90A 21.90 -8.30 30.20 2260 ---- ---- 21.50A 21.50A 21.50 -8.20 29.70 420 2265 ---- ---- 21.10A 21.10A 21.10 -8.00 29.10 2270 ---- ---- 20.70A 20.70A 20.70 -7.90 28.60 2275 ---- ---- 20.40A 20.40A 20.30 -7.80 28.10 2280 ---- ---- 20.00A 20.00A 19.90 -7.70 27.60 2290 ---- ---- 19.30A 19.30A 19.20 -7.40 26.60 2300 ---- ---- 18.60A 18.60A 18.50 -7.10 25.60 1 3015 2310 ---- ---- 17.90A 17.90A 17.80 -6.90 24.70 2320 ---- ---- 17.30A 17.30A 17.20 -6.60 23.80 2325 ---- ---- 17.00A 17.00A 16.90 -6.50 23.40 75 2330 ---- ---- 16.70A 16.70A 16.60 -6.40 23.00 11 2340 ---- ---- 16.10A 16.10A 16.00 -6.20 22.20 2350 ---- ---- 15.60A 15.60A 15.50 -6.00 1010 21.50 1000 2360 ---- ---- 15.10A 15.10A 15.00 -5.70 20.70 2370 ---- ---- 14.60A 14.60A 14.50 -5.50 20.00 2375 ---- ---- 14.30A 14.30A 14.20 -5.50 19.70 87 2380 ---- ---- 14.10A 14.10A 14.00 -5.40 19.40 2400 15.00 15.10 12.90 12.90 13.10 -5.00 46 18.10 1527 2425 ---- ---- 12.10A 12.10A 12.00 -4.70 500 16.70 500 2450 ---- ---- 11.20A 11.20A 11.10 -4.30 15.40 25 2475 ---- ---- 10.40A 10.40A 10.20 -4.00 14.20 2500 9.40 9.40 9.40 9.40 9.50 -3.60 1 13.10 1 36 2525 ---- ---- 8.90A 8.90A 8.80 -3.40 12.20 25 2550 ---- ---- 8.30A 8.30A 8.10 -3.20 11.30 1 1 2575 ---- ---- 7.70A 7.70A 7.60 -2.90 10.50 162 2650 ---- ---- 6.20A 6.20A 6.10 -2.40 8.50 116 3000 3.10 3.10 2.80A 2.80A 2.70 -1.00 20 3.70 342 OG NOV23 Gold Option CALL 1225 ---- ---- 724.10A 724.10A 719.20 -54.30 773.50 1250 ---- ---- 696.10A 696.10A 694.20 -54.30 748.50 1275 ---- ---- 673.90A 673.90A 669.20 -54.30 723.50 1300 ---- ---- 646.00A 646.00A 644.20 -54.30 698.50 1325 ---- ---- 623.60A 623.60A 619.20 -54.30 673.50 1350 ---- ---- 595.80A 595.80A 594.20 -54.30 648.50 1375 ---- ---- 573.30A 573.30A 569.20 -54.30 623.50 1400 ---- ---- 545.80A 545.80A 544.20 -54.30 598.50 1420 ---- ---- 528.10A 528.10A 524.20 -54.30 578.50 1425 ---- ---- 523.10A 523.10A 519.20 -54.30 573.50 1430 ---- ---- 518.10A 518.10A 514.20 -54.30 568.50 1440 ---- ---- 508.00A 508.00A 504.20 -54.30 558.50 1450 ---- ---- 495.70A 495.70A 494.20 -54.30 548.50 1460 ---- ---- 488.10A 488.10A 484.20 -54.30 538.50 1470 ---- ---- 478.10A 478.10A 474.20 -54.30 528.50 1475 ---- ---- 467.40A 467.40A 469.20 -54.30 523.50 1480 ---- ---- 468.00A 468.00A 464.20 -54.30 518.50 1490 ---- ---- 458.10A 458.10A 454.30 -54.20 508.50 1500 ---- 498.80B 442.80A 442.80A 444.40 -54.10 498.50 1510 ---- ---- 438.30A 438.30A 434.60 -53.90 488.50 1515 ---- ---- 433.50A 433.50A 429.70 -53.80 483.50 1520 ---- ---- 428.60A 428.60A 424.80 -53.70 478.50 1525 ---- 473.90B 418.40A 418.40A 420.00 -53.60 473.60 1530 ---- ---- 418.70A 418.70A 415.10 -53.50 468.60 1535 ---- ---- 414.00A 414.00A 410.30 -53.40 463.70 1540 ---- ---- 409.10A 409.10A 405.50 -53.20 458.70 1545 ---- ---- 404.20A 404.20A 400.60 -53.20 453.80 1550 ---- 449.40B 394.40A 394.40A 395.80 -53.10 448.90 1555 ---- ---- 394.50A 394.50A 391.10 -52.90 444.00 1560 ---- ---- 389.40A 389.40A 386.30 -52.80 439.10 1565 ---- ---- 384.70A 384.70A 381.50 -52.70 434.20 1570 ---- ---- 379.90A 379.90A 376.80 -52.60 429.40 1575 ---- 425.00B 370.60A 370.60A 372.10 -52.40 424.50 1580 ---- ---- 370.50A 370.50A 367.30 -52.40 419.70 1585 ---- ---- 365.20A 365.20A 362.60 -52.30 414.90 1590 ---- ---- 361.10A 361.10A 358.00 -52.10 410.10 1595 ---- ---- 355.80A 355.80A 353.30 -52.00 405.30 1600 ---- 401.00B 347.20A 347.20A 348.60 -51.90 400.50 1605 ---- ---- 346.90A 346.90A 344.00 -51.70 395.70 1610 ---- ---- 342.30A 342.30A 339.40 -51.60 391.00 1615 ---- ---- 337.60A 337.60A 334.80 -51.40 386.20 1620 ---- ---- 333.10A 333.10A 330.20 -51.30 381.50 1625 ---- 377.30B 324.30A 324.30A 325.70 -51.10 376.80 1630 ---- ---- 323.90A 323.90A 321.10 -51.00 372.10 1635 ---- ---- 319.20A 319.20A 316.60 -50.80 367.40 1640 ---- ---- 310.70A 310.70A 312.10 -50.70 362.80 1645 ---- ---- 306.20A 306.20A 307.60 -50.50 358.10 1650 ---- 354.00B 301.80A 301.80A 303.10 -50.40 353.50 1655 ---- ---- 297.30A 297.30A 298.70 -50.20 348.90 1660 ---- ---- 292.90A 292.90A 294.30 -50.00 344.30 1665 ---- ---- 288.50A 288.50A 289.90 -49.80 339.70 1670 ---- ---- 284.10A 284.10A 285.50 -49.70 335.20 1675 ---- 331.00B 279.80A 331.00B 281.10 -49.50 330.60 1680 ---- ---- 275.50A 275.50A 276.80 -49.30 326.10 1685 ---- 322.00B 271.20A 271.20A 272.50 -49.10 321.60 1690 ---- 317.50B 266.90A 317.50B 268.20 -48.90 317.10 1695 ---- 313.00B 262.60A 313.00B 264.00 -48.70 312.70 1700 ---- 308.60B 258.40A 258.40A 259.70 -48.50 308.20 1705 ---- 304.10B 254.20A 304.10B 255.50 -48.30 303.80 1710 ---- 299.70B 250.10A 250.10A 251.40 -48.00 299.40 3 1715 ---- 295.30B 245.90A 295.30B 247.20 -47.90 295.10 1720 ---- 291.00B 241.80A 291.00B 243.10 -47.60 290.70 1725 ---- 286.60B 237.80A 286.60B 239.00 -47.40 286.40 1730 ---- 282.30B 233.70A 282.30B 235.00 -47.10 282.10 1735 ---- 278.00B 229.70A 278.00B 231.00 -46.80 277.80 1740 ---- 273.80B 225.70A 273.80B 227.00 -46.50 273.50 1745 ---- 269.50B 221.80A 269.50B 223.10 -46.20 269.30 1750 ---- 265.30B 217.90A 217.90A 219.10 -46.00 265.10 1755 ---- 261.10B 214.00A 261.10B 215.30 -45.60 260.90 1760 ---- 257.00B 210.20A 257.00B 211.40 -45.40 256.80 1765 ---- 252.80B 206.40A 252.80B 207.60 -45.10 252.70 1770 ---- 248.70B 202.60A 248.70B 203.80 -44.80 248.60 1775 ---- 244.60B 198.90A 244.60B 200.10 -44.40 244.50 1780 ---- 240.60B 195.20A 240.60B 196.40 -44.10 240.50 1785 ---- 236.60B 191.60A 236.60B 192.80 -43.70 236.50 1790 ---- ---- 187.90A 187.90A 189.10 -43.50 232.60 1 1795 ---- 228.70B 184.40A 228.70B 185.60 -43.00 228.60 1800 ---- 224.80B 180.90A 180.90A 182.00 -42.70 224.70 1805 ---- ---- 177.40A 177.40A 178.50 -42.40 220.90 1810 ---- ---- 173.90A 173.90A 175.10 -42.00 217.10 1815 ---- ---- 170.60A 170.60A 171.70 -41.60 213.30 1820 ---- ---- 167.20A 167.20A 168.30 -41.20 209.50 1825 ---- ---- 163.90A 163.90A 165.00 -40.80 205.80 1830 ---- ---- 160.70A 160.70A 161.70 -40.40 202.10 1835 ---- ---- 157.40A 157.40A 158.50 -40.00 198.50 1840 ---- ---- 154.30A 154.30A 155.30 -39.60 194.90 1845 ---- ---- 151.20A 151.20A 152.20 -39.10 191.30 1850 ---- ---- 148.10A 148.10A 149.10 -38.70 187.80 1855 ---- ---- 145.10A 145.10A 146.00 -38.30 184.30 1860 ---- ---- 142.10A 142.10A 143.00 -37.90 180.90 1865 ---- ---- 139.20A 139.20A 140.10 -37.40 177.50 1870 ---- ---- 136.30A 136.30A 137.20 -37.00 174.20 1875 ---- ---- 133.50A 133.50A 134.30 -36.60 170.90 1 1880 ---- ---- 130.70A 130.70A 131.50 -36.10 167.60 1885 ---- ---- 128.00A 128.00A 128.80 -35.60 164.40 1890 ---- ---- 125.30A 125.30A 126.10 -35.10 161.20 1895 ---- ---- 122.70A 122.70A 123.40 -34.70 158.10 1900 ---- ---- 120.10A 120.10A 120.80 -34.20 155.00 301 1905 ---- ---- 117.50A 117.50A 118.20 -33.80 152.00 1910 ---- ---- 115.00A 115.00A 115.70 -33.30 149.00 1915 ---- ---- 112.60A 112.60A 113.20 -32.90 146.10 1920 ---- ---- 110.20A 110.20A 110.80 -32.40 143.20 1925 ---- ---- 107.90A 107.90A 108.50 -31.80 140.30 1930 ---- ---- 105.60A 105.60A 106.10 -31.50 137.60 1935 ---- ---- 103.30A 103.30A 103.90 -30.90 134.80 1940 ---- ---- 101.10A 101.10A 101.60 -30.50 132.10 1945 ---- ---- 98.90A 98.90A 99.40 -30.10 129.50 1950 ---- ---- 96.80A 96.80A 97.30 -29.60 126.90 1955 ---- ---- 94.70A 94.70A 95.20 -29.10 124.30 1960 ---- ---- 92.70A 92.70A 93.20 -28.60 121.80 1965 ---- 119.40B 90.70A 90.70A 91.20 -28.10 119.30 1970 ---- ---- 88.80A 88.80A 89.20 -27.70 116.90 1975 ---- ---- 86.90A 86.90A 87.30 -27.20 114.50 1980 ---- ---- 85.10A 85.10A 85.40 -26.80 112.20 6 1985 ---- ---- 83.20A 83.20A 83.60 -26.30 109.90 1990 ---- ---- 81.50A 81.50A 81.80 -25.90 107.70 1995 ---- ---- 79.70A 79.70A 80.10 -25.40 105.50 2000 ---- ---- 78.10A 78.10A 78.30 -25.10 103.40 2 2005 ---- ---- 76.40A 76.40A 76.70 -24.50 101.20 2010 ---- ---- 74.80A 74.80A 75.10 -24.10 99.20 2015 ---- ---- 73.20A 73.20A 73.50 -23.70 97.20 200 200 2020 ---- ---- 71.70A 71.70A 71.90 -23.30 95.20 2025 ---- ---- 70.20A 70.20A 70.40 -22.90 93.30 2030 ---- ---- 68.70A 68.70A 68.90 -22.50 91.40 2035 ---- ---- 67.30A 67.30A 67.50 -22.00 89.50 2040 ---- ---- 65.90A 65.90A 66.10 -21.60 87.70 2045 ---- ---- 64.50A 64.50A 64.70 -21.20 85.90 2050 ---- ---- 63.20A 63.20A 63.30 -20.90 84.20 2055 ---- ---- 61.90A 61.90A 62.00 -20.50 82.50 2060 ---- ---- 60.60A 60.60A 60.70 -20.10 80.80 2065 ---- ---- 59.40A 59.40A 59.50 -19.70 79.20 2070 ---- ---- 58.20A 58.20A 58.30 -19.30 77.60 2075 ---- ---- 57.00A 57.00A 57.10 -19.00 76.10 2080 ---- ---- 55.80A 55.80A 55.90 -18.70 74.60 2085 ---- ---- 54.70A 54.70A 54.80 -18.30 73.10 2090 ---- ---- 53.60A 53.60A 53.70 -18.00 71.70 2095 ---- ---- 52.50A 52.50A 52.60 -17.60 70.20 2100 ---- ---- 51.50A 51.50A 51.50 -17.40 68.90 75 63 2105 ---- ---- 50.50A 50.50A 50.50 -17.00 67.50 2110 ---- ---- 49.50A 49.50A 49.50 -16.70 66.20 2115 ---- ---- 48.50A 48.50A 48.50 -16.40 64.90 2120 ---- ---- 47.50A 47.50A 47.60 -16.10 63.70 2125 ---- ---- 46.60A 46.60A 46.60 -15.80 62.40 2130 ---- ---- 45.70A 45.70A 45.70 -15.50 61.20 2135 ---- ---- 44.80A 44.80A 44.90 -15.20 60.10 2140 ---- ---- 44.00A 44.00A 44.00 -14.90 58.90 2145 ---- ---- 43.10A 43.10A 43.10 -14.70 57.80 2150 46.70 46.70 42.30A 47.20B 42.30 -14.40 1 56.70 62 2155 ---- ---- 41.50A 41.50A 41.50 -14.10 55.60 2160 ---- ---- 40.70A 40.70A 40.70 -13.90 54.60 2165 ---- ---- 40.00A 40.00A 40.00 -13.60 53.60 2170 ---- ---- 39.20A 39.20A 39.20 -13.40 52.60 1 2175 ---- ---- 38.50A 38.50A 38.50 -13.10 51.60 2180 ---- ---- 37.80A 37.80A 37.80 -12.90 50.70 2185 ---- ---- 37.10A 37.10A 37.10 -12.60 49.70 2190 ---- ---- 36.40A 36.40A 36.40 -12.40 48.80 2195 ---- ---- 35.80A 35.80A 35.70 -12.20 47.90 2200 39.40 39.40 35.10A 35.10A 35.10 -12.00 1 47.10 700 2205 46.00 46.00 34.50A 34.50A 34.40 -11.80 4 46.20 2210 ---- ---- 33.90A 33.90A 33.80 -11.60 45.40 2215 ---- ---- 33.30A 33.30A 33.20 -11.40 44.60 2220 36.20 36.20 32.70A 32.70A 32.60 -11.20 2 43.80 2225 ---- ---- 32.10A 32.10A 32.10 -10.90 43.00 2230 ---- ---- 31.50A 31.50A 31.50 -10.80 42.30 2235 ---- ---- 31.00A 31.00A 30.90 -10.60 41.50 2240 ---- ---- 30.40A 30.40A 30.40 -10.40 40.80 2245 ---- ---- 29.90A 29.90A 29.90 -10.20 40.10 2250 ---- ---- 29.40A 29.40A 29.30 -10.10 39.40 300 2255 ---- ---- 28.90A 28.90A 28.80 -9.90 38.70 2260 ---- ---- 28.40A 28.40A 28.30 -9.80 38.10 2265 ---- ---- 27.90A 27.90A 27.90 -9.50 37.40 2270 ---- ---- 27.50A 27.50A 27.40 -9.40 36.80 2275 ---- ---- 27.00A 27.00A 26.90 -9.30 36.20 2280 ---- ---- 26.60A 26.60A 26.50 -9.10 35.60 2285 ---- ---- 26.10A 26.10A 26.00 -9.00 35.00 2290 ---- ---- 25.70A 25.70A 25.60 -8.80 34.40 2300 ---- ---- 24.80A 24.80A 24.80 -8.50 33.30 215 2310 ---- ---- 24.00A 24.00A 23.90 -8.30 32.20 2320 ---- ---- 23.30A 23.30A 23.20 -8.00 31.20 2325 ---- ---- 22.90A 22.90A 22.80 -7.80 30.60 2330 ---- ---- 22.50A 22.50A 22.40 -7.80 30.20 2340 ---- ---- 21.80A 21.80A 21.70 -7.50 29.20 2350 ---- ---- 21.10A 21.10A 21.00 -7.30 28.30 2360 ---- ---- 20.50A 20.50A 20.40 -7.00 27.40 2370 ---- ---- 19.90A 19.90A 19.80 -6.70 26.50 2375 ---- ---- 19.60A 19.60A 19.50 -6.60 26.10 2380 ---- ---- 19.30A 19.30A 19.20 -6.50 25.70 2400 19.20 19.20 18.10 18.10 18.00 -6.20 6 24.20 8 2425 ---- ---- 16.80A 16.80A 16.70 -5.70 22.40 2450 ---- ---- 15.60A 15.60A 15.50 -5.30 20.80 2475 ---- ---- 14.50A 14.50A 14.40 -5.00 19.40 2500 ---- ---- 13.60A 13.60A 13.50 -4.50 18.00 2525 ---- ---- 12.70A 12.70A 12.50 -4.30 16.80 2550 ---- ---- 11.80A 11.80A 11.70 -4.00 15.70 2575 ---- ---- 11.10A 11.10A 11.00 -3.70 14.70 2800 ---- ---- 6.40A 6.40A 6.30 -2.20 8.50 OG DEC23 Gold Option CALL 1000 ---- ---- 947.90A 947.90A 944.20 -54.30 998.50 1025 ---- ---- 922.90A 922.90A 919.20 -54.30 973.50 1050 ---- ---- 897.70A 897.70A 894.20 -54.30 948.50 1075 ---- ---- 872.80A 872.80A 869.20 -54.30 923.50 1080 ---- ---- 867.70A 867.70A 864.20 -54.30 918.50 1090 ---- ---- 857.70A 857.70A 854.20 -54.30 908.50 1100 ---- ---- 847.60A 847.60A 844.20 -54.30 898.50 1110 ---- ---- 837.60A 837.60A 834.20 -54.30 888.50 1120 ---- ---- 827.60A 827.60A 824.20 -54.30 878.50 1125 ---- ---- 822.60A 822.60A 819.20 -54.30 873.50 1130 ---- ---- 817.50A 817.50A 814.20 -54.30 868.50 1140 ---- ---- 807.50A 807.50A 804.20 -54.30 858.50 1150 ---- ---- 797.40A 797.40A 794.20 -54.30 848.50 1160 ---- ---- 787.40A 787.40A 784.20 -54.30 838.50 1170 ---- ---- 777.40A 777.40A 774.20 -54.30 828.50 1175 ---- ---- 772.40A 772.40A 769.20 -54.30 823.50 1180 ---- ---- 767.40A 767.40A 764.20 -54.30 818.50 1185 ---- ---- 762.40A 762.40A 759.20 -54.30 813.50 1190 ---- ---- 757.40A 757.40A 754.20 -54.30 808.50 1195 ---- ---- 752.30A 752.30A 749.20 -54.30 803.50 1200 ---- ---- 747.20A 747.20A 744.20 -54.30 798.50 1205 ---- ---- 742.30A 742.30A 739.20 -54.30 793.50 1210 ---- ---- 737.30A 737.30A 734.20 -54.30 788.50 1215 ---- ---- 731.70A 731.70A 729.20 -54.30 783.50 1220 ---- ---- 727.20A 727.20A 724.20 -54.30 778.50 1225 ---- ---- 722.20A 722.20A 719.20 -54.30 773.50 1230 ---- ---- 716.60A 716.60A 714.20 -54.30 768.50 1235 ---- ---- 711.60A 711.60A 709.20 -54.30 763.50 1240 ---- ---- 707.20A 707.20A 704.20 -54.30 758.50 1245 ---- ---- 702.10A 702.10A 699.20 -54.30 753.50 1250 ---- ---- 697.00A 697.00A 694.20 -54.30 748.50 1255 ---- ---- 692.10A 692.10A 689.20 -54.30 743.50 1260 ---- ---- 687.10A 687.10A 684.20 -54.30 738.50 1265 ---- ---- 681.50A 681.50A 679.20 -54.30 733.50 1270 ---- ---- 676.50A 676.50A 674.20 -54.30 728.50 1275 ---- ---- 672.10A 672.10A 669.20 -54.30 723.50 1280 ---- ---- 667.10A 667.10A 664.20 -54.30 718.50 1285 ---- ---- 662.00A 662.00A 659.20 -54.30 713.50 1290 ---- ---- 657.00A 657.00A 654.20 -54.30 708.50 1295 ---- ---- 651.40A 651.40A 649.20 -54.30 703.50 1300 ---- ---- 646.90A 646.90A 644.20 -54.30 698.50 1305 ---- ---- 641.90A 641.90A 639.20 -54.30 693.50 1310 ---- ---- 636.90A 636.90A 634.20 -54.30 688.50 1315 ---- ---- 631.30A 631.30A 629.20 -54.30 683.50 1320 ---- ---- 626.90A 626.90A 624.20 -54.30 678.50 1325 ---- ---- 621.80A 621.80A 619.20 -54.30 673.50 1330 ---- ---- 616.30A 616.30A 614.20 -54.30 668.50 1335 ---- ---- 611.30A 611.30A 609.20 -54.30 663.50 1340 ---- ---- 606.60A 606.60A 604.20 -54.30 658.50 1345 ---- ---- 601.30A 601.30A 599.20 -54.30 653.50 1350 ---- ---- 596.20A 596.20A 594.20 -54.30 648.50 1355 ---- ---- 591.80A 591.80A 589.20 -54.30 643.50 1360 ---- ---- 586.80A 586.80A 584.20 -54.30 638.50 1365 ---- ---- 581.30A 581.30A 579.20 -54.30 633.50 1370 ---- ---- 576.20A 576.20A 574.20 -54.30 628.50 1375 ---- ---- 571.70A 571.70A 569.20 -54.30 623.50 1380 ---- ---- 566.70A 566.70A 564.20 -54.30 618.50 1385 ---- ---- 561.20A 561.20A 559.20 -54.30 613.50 1390 ---- ---- 556.10A 556.10A 554.20 -54.30 608.50 1395 ---- ---- 551.10A 551.10A 549.20 -54.30 603.50 1400 ---- ---- 546.50A 546.50A 544.20 -54.30 598.50 1405 ---- ---- 541.10A 541.10A 539.20 -54.30 593.50 1410 ---- ---- 536.10A 536.10A 534.20 -54.30 588.50 1415 ---- ---- 531.00A 531.00A 529.20 -54.30 583.50 1420 ---- ---- 526.40A 526.40A 524.20 -54.30 578.50 1425 ---- ---- 521.10A 521.10A 519.20 -54.30 573.50 1430 ---- ---- 516.60A 516.60A 514.20 -54.30 568.50 1435 ---- ---- 511.10A 511.10A 509.20 -54.30 563.50 1440 ---- ---- 506.60A 506.60A 504.20 -54.30 558.50 1445 ---- ---- 501.60A 501.60A 499.20 -54.30 553.50 1450 ---- ---- 492.40A 492.40A 494.20 -54.30 548.50 1455 ---- ---- 491.50A 491.50A 489.20 -54.30 543.50 1460 ---- ---- 486.50A 486.50A 484.20 -54.30 538.50 1465 ---- ---- 481.50A 481.50A 479.20 -54.30 533.50 1470 ---- ---- 476.50A 476.50A 474.30 -54.20 528.50 1475 ---- 523.70B 467.70A 523.70B 469.30 -54.20 523.50 1480 ---- ---- 466.70A 466.70A 464.40 -54.10 518.50 1485 ---- ---- 461.70A 461.70A 459.50 -54.00 513.50 1490 ---- ---- 456.90A 456.90A 454.60 -53.90 508.50 1495 ---- ---- 452.00A 452.00A 449.70 -53.80 503.50 1500 ---- 498.70B 443.40A 498.70B 444.80 -53.70 498.50 1505 ---- ---- 442.30A 442.30A 439.90 -53.70 493.60 1510 ---- ---- 437.40A 437.40A 435.10 -53.50 488.60 1515 ---- ---- 432.50A 432.50A 430.20 -53.50 483.70 1520 ---- ---- 427.60A 427.60A 425.40 -53.30 478.70 1525 ---- 474.10B 419.20A 474.10B 420.60 -53.20 473.80 1530 ---- ---- 418.00A 418.00A 415.80 -53.10 468.90 1535 ---- ---- 413.20A 413.20A 411.00 -53.00 464.00 1540 ---- ---- 408.40A 408.40A 406.20 -52.90 459.10 1545 ---- ---- 403.60A 403.60A 401.50 -52.70 454.20 1550 ---- 449.70B 395.40A 449.70B 396.70 -52.70 449.40 1555 ---- ---- 394.10A 394.10A 392.00 -52.50 444.50 1560 ---- ---- 389.40A 389.40A 387.30 -52.40 439.70 1565 ---- ---- 384.70A 384.70A 382.60 -52.30 434.90 1570 ---- ---- 380.00A 380.00A 377.90 -52.20 430.10 1575 ---- 425.70B 371.90A 425.70B 373.20 -52.10 425.30 1580 ---- ---- 370.70A 370.70A 368.50 -52.00 420.50 1585 ---- ---- 366.10A 366.10A 363.90 -51.80 415.70 1590 ---- ---- 361.40A 361.40A 359.30 -51.70 411.00 1595 ---- ---- 356.80A 356.80A 354.70 -51.50 406.20 1600 ---- 401.90B 348.80A 401.90B 350.10 -51.40 401.50 95 1605 ---- ---- 347.70A 347.70A 345.50 -51.30 396.80 1610 ---- ---- 343.20A 343.20A 341.00 -51.10 392.10 1615 ---- ---- 338.70A 338.70A 336.40 -51.00 387.40 1620 ---- ---- 334.20A 334.20A 331.90 -50.90 382.80 1625 ---- 378.50B 326.20A 378.50B 327.40 -50.70 378.10 50 1630 ---- ---- 321.70A 321.70A 323.00 -50.50 373.50 1635 ---- ---- 317.30A 317.30A 318.50 -50.40 368.90 1640 ---- ---- 312.90A 312.90A 314.10 -50.20 364.30 1645 ---- ---- 308.50A 308.50A 309.70 -50.00 359.70 1650 ---- 355.50B 304.10A 355.50B 305.30 -49.80 355.10 100 1655 ---- ---- 299.70A 299.70A 300.90 -49.70 350.60 1660 ---- ---- 295.40A 295.40A 296.60 -49.50 346.10 1665 ---- ---- 291.10A 291.10A 292.30 -49.30 341.60 1670 ---- 337.40B 286.80A 337.40B 288.00 -49.10 337.10 1675 ---- 332.90B 282.50A 332.90B 283.70 -48.90 332.60 1680 ---- 328.40B 278.30A 328.40B 279.50 -48.70 328.20 1685 ---- 324.00B 274.10A 324.00B 275.30 -48.40 323.70 1690 ---- 319.60B 269.90A 319.60B 271.10 -48.20 319.30 1695 ---- 315.20B 265.70A 315.20B 266.90 -48.00 314.90 1700 ---- 310.80B 261.60A 310.80B 262.80 -47.80 310.60 265 1705 ---- 306.40B 257.50A 306.40B 258.70 -47.50 306.20 1710 ---- 302.10B 253.40A 302.10B 254.60 -47.30 301.90 1715 ---- 297.80B 249.40A 297.80B 250.50 -47.10 297.60 1720 ---- 293.50B 245.40A 293.50B 246.50 -46.90 293.40 1725 ---- 289.30B 241.40A 289.30B 242.50 -46.60 289.10 2 1730 ---- 285.00B 237.40A 285.00B 238.60 -46.30 284.90 1735 ---- 280.80B 233.50A 280.80B 234.60 -46.10 280.70 1740 ---- ---- 229.60A 229.60A 230.70 -45.90 276.60 1745 ---- 272.50B 225.80A 272.50B 226.90 -45.50 272.40 1750 ---- 268.40B 222.00A 268.40B 223.00 -45.30 268.30 550 1755 ---- 264.30B 218.20A 264.30B 219.20 -45.00 264.20 1760 ---- ---- 214.50A 214.50A 215.50 -44.70 260.20 1765 ---- ---- 210.70A 210.70A 211.80 -44.40 256.20 1770 ---- ---- 207.10A 207.10A 208.10 -44.10 252.20 1775 ---- ---- 203.50A 203.50A 204.40 -43.80 248.20 126 1780 ---- ---- 199.90A 199.90A 200.80 -43.50 244.30 1785 ---- ---- 196.30A 196.30A 197.30 -43.10 240.40 1 1790 ---- ---- 192.80A 192.80A 193.70 -42.80 236.50 1795 ---- ---- 189.30A 189.30A 190.20 -42.50 232.70 1800 ---- ---- 185.90A 185.90A 186.80 -42.10 228.90 6853 1805 ---- ---- 182.50A 182.50A 183.40 -41.70 225.10 1810 ---- ---- 179.10A 179.10A 180.00 -41.40 221.40 1815 ---- ---- 175.80A 175.80A 176.70 -41.00 217.70 1820 ---- ---- 172.60A 172.60A 173.40 -40.60 214.00 1825 ---- ---- 169.40A 169.40A 170.20 -40.20 210.40 1830 ---- ---- 166.20A 166.20A 167.00 -39.80 206.80 1835 ---- ---- 163.10A 163.10A 163.80 -39.50 203.30 1 1840 ---- ---- 160.00A 160.00A 160.70 -39.10 199.80 1 1845 ---- ---- 156.90A 156.90A 157.70 -38.60 196.30 1850 ---- ---- 153.90A 153.90A 154.70 -38.20 192.90 1075 1855 ---- ---- 151.00A 151.00A 151.70 -37.80 189.50 1860 ---- ---- 148.10A 148.10A 148.80 -37.30 186.10 75 1865 ---- ---- 145.20A 145.20A 145.90 -36.90 182.80 1870 ---- ---- 142.40A 142.40A 143.10 -36.50 179.60 100 1875 ---- ---- 139.60A 139.60A 140.30 -36.10 176.40 670 1880 ---- ---- 136.90A 136.90A 137.50 -35.70 173.20 130 1885 ---- ---- 134.20A 134.20A 134.80 -35.20 170.00 1890 ---- ---- 131.60A 131.60A 132.20 -34.70 166.90 1 1895 ---- ---- 129.00A 129.00A 129.60 -34.30 163.90 1900 ---- ---- 126.50A 126.50A 127.00 -33.90 160.90 1312 1905 ---- ---- 124.00A 124.00A 124.50 -33.40 157.90 10 1910 ---- ---- 121.50A 121.50A 122.00 -33.00 155.00 1915 ---- ---- 119.10A 119.10A 119.60 -32.50 152.10 1920 ---- ---- 116.80A 116.80A 117.20 -32.10 149.30 1925 ---- ---- 114.50A 114.50A 114.90 -31.60 146.50 101 1930 ---- ---- 112.20A 112.20A 112.60 -31.20 143.80 1935 ---- ---- 110.00A 110.00A 110.30 -30.80 141.10 1940 ---- ---- 107.80A 107.80A 108.10 -30.40 138.50 1 1945 ---- ---- 105.60A 105.60A 106.00 -29.90 135.90 1950 109.10 109.10 103.60A 111.40B 103.90 -29.40 1 133.30 10043 1955 ---- ---- 101.50A 101.50A 101.80 -29.00 130.80 1960 ---- ---- 99.50A 99.50A 99.70 -28.60 128.30 1965 ---- ---- 97.50A 97.50A 97.80 -28.10 125.90 1970 ---- ---- 95.60A 95.60A 95.80 -27.70 123.50 1975 ---- ---- 93.70A 93.70A 93.90 -27.30 121.20 35 1980 ---- ---- 91.80A 91.80A 92.00 -26.90 118.90 1985 ---- ---- 90.00A 90.00A 90.20 -26.40 116.60 1990 ---- ---- 88.20A 88.20A 88.40 -26.00 114.40 1995 ---- ---- 86.50A 86.50A 86.60 -25.70 112.30 1 2000 91.50 91.50 84.80A 84.80A 84.90 -25.20 11 110.10 566 2879 2005 90.00 90.00 83.10A 83.10A 83.20 -24.80 11 108.00 212 2010 ---- ---- 81.50A 81.50A 81.60 -24.40 106.00 2015 86.00 86.50 79.90A 79.90A 80.00 -24.00 22 104.00 31 2020 ---- ---- 78.40A 78.40A 78.40 -23.60 102.00 2025 ---- ---- 76.90A 76.90A 76.90 -23.20 100.10 1 2030 ---- ---- 75.40A 75.40A 75.30 -22.90 98.20 500 2035 ---- ---- 73.90A 73.90A 73.90 -22.50 96.40 2040 ---- ---- 72.50A 72.50A 72.40 -22.10 94.50 2045 ---- ---- 71.10A 71.10A 71.00 -21.80 92.80 2050 ---- ---- 69.80A 69.80A 69.70 -21.30 91.00 11 1764 2055 ---- ---- 68.40A 68.40A 68.30 -21.00 89.30 2060 ---- ---- 67.10A 67.10A 67.00 -20.70 87.70 2065 ---- ---- 65.90A 65.90A 65.70 -20.30 86.00 2070 ---- ---- 64.60A 64.60A 64.50 -20.00 84.50 2075 ---- ---- 63.40A 63.40A 63.30 -19.60 82.90 80 2080 ---- ---- 62.20A 62.20A 62.10 -19.30 81.40 2085 ---- ---- 61.10A 61.10A 60.90 -19.00 79.90 2090 ---- ---- 59.90A 59.90A 59.80 -18.60 78.40 2095 ---- ---- 58.80A 58.80A 58.70 -18.30 77.00 2100 64.20 64.20 57.70A 61.40B 57.60 -18.00 2 75.60 9687 2105 ---- ---- 56.60A 56.60A 56.50 -17.70 74.20 2110 ---- ---- 55.60A 55.60A 55.50 -17.40 72.90 100 2115 ---- ---- 54.60A 54.60A 54.50 -17.10 71.60 2120 ---- ---- 53.60A 53.60A 53.50 -16.80 70.30 150 49 2125 ---- ---- 52.60A 52.60A 52.60 -16.50 69.10 2 2130 ---- ---- 51.70A 51.70A 51.60 -16.30 67.90 2135 ---- ---- 50.80A 50.80A 50.70 -16.00 66.70 2140 ---- ---- 49.90A 49.90A 49.80 -15.70 65.50 2145 ---- ---- 49.00A 49.00A 48.90 -15.40 64.30 2150 ---- ---- 48.10A 48.10A 48.10 -15.10 50 63.20 44 2391 2155 ---- ---- 47.30A 47.30A 47.20 -14.90 62.10 2160 ---- ---- 46.50A 46.50A 46.40 -14.60 61.00 2165 ---- ---- 45.70A 45.70A 45.60 -14.30 59.90 2170 ---- ---- 44.90A 44.90A 44.80 -14.10 58.90 2175 ---- ---- 44.10A 44.10A 44.00 -13.90 57.90 2180 ---- ---- 43.40A 43.40A 43.30 -13.60 56.90 2185 ---- ---- 42.60A 42.60A 42.50 -13.40 55.90 2190 ---- ---- 41.90A 41.90A 41.80 -13.10 54.90 2195 41.00 41.00 41.00 41.00 41.10 -12.90 1 54.00 2200 40.80 40.80 40.50A 40.50A 40.40 -12.70 7 53.10 21 5581 2205 ---- ---- 39.80A 39.80A 39.70 -12.50 52.20 2210 ---- ---- 39.20A 39.20A 39.00 -12.40 51.40 2215 ---- ---- 38.50A 38.50A 38.40 -12.10 50.50 2220 ---- ---- 37.90A 37.90A 37.70 -12.00 49.70 2225 ---- ---- 37.30A 37.30A 37.10 -11.80 48.90 2230 36.40 36.40 36.40 36.40 36.50 -11.60 1 48.10 2235 ---- ---- 36.10A 36.10A 35.90 -11.40 47.30 2240 36.90 36.90 35.40 35.40 35.30 -11.30 2 46.60 2245 ---- ---- 34.90A 34.90A 34.70 -11.10 45.80 2250 ---- ---- 34.40A 34.40A 34.20 -10.90 541 45.10 61 12144 2255 ---- ---- 33.80A 33.80A 33.60 -10.80 44.40 2260 ---- ---- 33.30A 33.30A 33.10 -10.60 43.70 2265 ---- ---- 32.80A 32.80A 32.60 -10.40 43.00 2270 ---- ---- 32.30A 32.30A 32.00 -10.30 42.30 2275 ---- ---- 31.80A 31.80A 31.50 -10.10 41.60 2280 ---- ---- 31.30A 31.30A 31.00 -9.90 40.90 2285 ---- ---- 30.80A 30.80A 30.60 -9.70 40.30 2290 ---- ---- 30.30A 30.30A 30.10 -9.50 39.60 2295 ---- ---- 29.90A 29.90A 29.60 -9.40 39.00 2300 31.10 31.10 29.00A 31.30B 29.20 -9.20 1 38.40 16 1969 2305 ---- ---- 29.00A 29.00A 28.70 -9.10 37.80 2310 ---- ---- 28.50A 28.50A 28.30 -8.90 37.20 2315 ---- ---- 28.10A 28.10A 27.80 -8.80 36.60 2320 ---- ---- 27.70A 27.70A 27.40 -8.70 36.10 2325 ---- ---- 27.30A 27.30A 27.00 -8.50 35.50 2330 ---- ---- 26.90A 26.90A 26.60 -8.40 35.00 2335 ---- ---- 26.50A 26.50A 26.20 -8.20 34.40 2340 ---- ---- 26.10A 26.10A 25.80 -8.10 33.90 2345 ---- ---- 25.70A 25.70A 25.40 -8.00 33.40 2350 ---- ---- 25.30A 25.30A 25.10 -7.80 32.90 2 2360 ---- ---- 24.60A 24.60A 24.30 -7.60 31.90 2370 ---- ---- 23.90A 23.90A 23.60 -7.40 31.00 2375 ---- ---- 23.60A 23.60A 23.30 -7.30 30.60 642 2380 ---- ---- 23.20A 23.20A 23.00 -7.10 30.10 2390 ---- ---- 22.60A 22.60A 22.30 -7.00 29.30 2400 24.00 24.00 21.90A 21.90A 21.70 -6.70 82 28.40 751 1685 2410 ---- ---- 21.30A 21.30A 21.10 -6.60 27.70 2420 ---- ---- 20.70A 20.70A 20.50 -6.40 26.90 2425 ---- ---- 20.50A 20.50A 20.20 -6.30 26.50 2430 ---- ---- 20.20A 20.20A 20.00 -6.20 26.20 2440 ---- ---- 19.60A 19.60A 19.40 -6.10 25.50 2450 ---- ---- 19.10A 19.10A 18.90 -5.90 1 24.80 100 2475 ---- ---- 17.90A 17.90A 17.70 -5.50 23.20 2490 ---- ---- 17.20A 17.20A 17.00 -5.30 22.30 2500 ---- ---- 16.70A 16.70A 16.60 -5.10 81 21.70 1600 17110 2525 ---- ---- 15.70A 15.70A 15.50 -4.80 20.30 2550 ---- ---- 14.80A 14.80A 14.60 -4.50 19.10 2575 ---- ---- 13.90A 13.90A 13.70 -4.30 18.00 2600 16.40 16.40 13.10A 13.10A 12.80 -4.10 6 16.90 79 2625 ---- ---- 12.30A 12.30A 12.10 -3.80 15.90 2650 ---- ---- 11.60A 11.60A 11.40 -3.60 1 15.00 1 1 2700 ---- ---- 10.40A 10.40A 10.10 -3.40 13.50 1601 2750 ---- ---- 9.30A 9.30A 9.00 -3.10 1623 12.10 48 1500 2800 8.00 8.00 8.00 8.00 8.10 -2.80 4 10.90 682 3000 6.40 6.40 5.50 5.60 5.50 -1.80 1106 7.30 1743 10807 3200 5.20 5.20 3.90 3.90 4.00 -1.30 1041 5.30 10 1020 900 ---- ---- 1048.30A 1048.30A 1044.20 -54.30 1098.50 925 ---- ---- 1023.30A 1023.30A 1019.20 -54.30 1073.50 950 ---- ---- 998.10A 998.10A 994.20 -54.30 1048.50 975 ---- ---- 973.10A 973.10A 969.20 -54.30 1023.50 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 710.30 -54.20 764.50 1275 ---- ---- ---- ---- 685.30 -54.20 739.50 1300 ---- ---- ---- ---- 660.30 -54.20 714.50 1325 ---- ---- ---- ---- 635.30 -54.20 689.50 1350 ---- ---- ---- ---- 610.30 -54.20 664.50 1375 ---- ---- ---- ---- 585.30 -54.20 639.50 1400 ---- ---- ---- ---- 560.30 -54.20 614.50 1425 ---- ---- ---- ---- 535.30 -54.20 589.50 1430 ---- ---- ---- ---- 530.30 -54.20 584.50 1440 ---- ---- ---- ---- 520.30 -54.20 574.50 1450 ---- ---- ---- ---- 510.30 -54.20 564.50 1460 ---- ---- ---- ---- 500.30 -54.20 554.50 1470 ---- ---- ---- ---- 490.40 -54.10 544.50 1475 ---- ---- ---- ---- 485.40 -54.10 539.50 1480 ---- ---- ---- ---- 480.50 -54.00 534.50 1490 ---- ---- ---- ---- 470.70 -53.80 524.50 1500 ---- ---- ---- ---- 460.90 -53.60 514.50 1510 ---- ---- ---- ---- 451.20 -53.40 504.60 1520 ---- ---- ---- ---- 441.50 -53.20 494.70 1525 ---- ---- ---- ---- 436.70 -53.10 489.80 1530 ---- ---- ---- ---- 432.00 -52.90 484.90 1535 ---- ---- ---- ---- 427.20 -52.80 480.00 1540 ---- ---- ---- ---- 422.40 -52.70 475.10 1545 ---- ---- ---- ---- 417.70 -52.60 470.30 1550 ---- ---- ---- ---- 413.00 -52.40 465.40 1555 ---- ---- ---- ---- 408.30 -52.30 460.60 1560 ---- ---- ---- ---- 403.60 -52.20 455.80 1565 ---- ---- ---- ---- 398.90 -52.10 451.00 1570 ---- ---- ---- ---- 394.20 -52.00 446.20 1575 ---- ---- ---- ---- 389.60 -51.80 441.40 1580 ---- ---- ---- ---- 385.00 -51.60 436.60 1585 ---- ---- ---- ---- 380.40 -51.50 431.90 1590 ---- ---- ---- ---- 375.80 -51.40 427.20 1595 ---- ---- ---- ---- 371.20 -51.20 422.40 1600 ---- ---- ---- ---- 366.60 -51.10 417.70 1605 ---- ---- ---- ---- 362.10 -51.00 413.10 1610 ---- ---- ---- ---- 357.60 -50.80 408.40 1615 ---- ---- ---- ---- 353.10 -50.60 403.70 1620 ---- ---- ---- ---- 348.60 -50.50 399.10 1625 ---- ---- ---- ---- 344.10 -50.40 394.50 1630 ---- ---- ---- ---- 339.70 -50.20 389.90 1635 ---- ---- ---- ---- 335.20 -50.10 385.30 1640 ---- ---- ---- ---- 330.80 -49.90 380.70 1645 ---- ---- ---- ---- 326.40 -49.70 376.10 1650 ---- ---- ---- ---- 322.00 -49.60 371.60 1655 ---- ---- ---- ---- 317.70 -49.40 367.10 1660 ---- ---- ---- ---- 313.40 -49.20 362.60 1665 ---- ---- ---- ---- 309.10 -49.00 358.10 1670 ---- ---- ---- ---- 304.80 -48.80 353.60 1675 ---- ---- ---- ---- 300.50 -48.70 349.20 1680 ---- ---- ---- ---- 296.30 -48.40 344.70 1685 ---- ---- ---- ---- 292.00 -48.30 340.30 1690 ---- ---- ---- ---- 287.90 -48.00 335.90 1695 ---- ---- ---- ---- 283.70 -47.90 331.60 1700 ---- ---- ---- ---- 279.50 -47.70 327.20 1705 ---- ---- ---- ---- 275.40 -47.50 322.90 1710 ---- ---- ---- ---- 271.30 -47.30 318.60 1715 ---- ---- ---- ---- 267.30 -47.00 314.30 1720 ---- ---- ---- ---- 263.20 -46.80 310.00 1725 ---- ---- ---- ---- 259.20 -46.60 305.80 1730 ---- ---- ---- ---- 255.30 -46.30 301.60 1735 ---- ---- ---- ---- 251.30 -46.10 297.40 1740 ---- ---- 246.10A 246.10A 247.40 -45.80 293.20 1745 ---- ---- 242.30A 242.30A 243.50 -45.60 289.10 1750 ---- ---- 238.40A 238.40A 239.70 -45.30 285.00 1755 ---- ---- 234.60A 234.60A 235.80 -45.10 280.90 1760 ---- ---- 230.90A 230.90A 232.10 -44.70 276.80 1765 ---- ---- 227.10A 227.10A 228.30 -44.50 272.80 1770 ---- ---- 223.40A 223.40A 224.60 -44.20 268.80 1775 ---- ---- 219.80A 219.80A 220.90 -43.90 264.80 1780 ---- ---- 216.10A 216.10A 217.30 -43.50 260.80 1785 ---- ---- 212.50A 212.50A 213.60 -43.30 256.90 1790 ---- ---- 209.00A 209.00A 210.10 -42.90 253.00 1795 ---- ---- 205.50A 205.50A 206.50 -42.70 249.20 1800 ---- ---- 202.00A 202.00A 203.00 -42.30 1 245.30 1805 ---- ---- 198.60A 198.60A 199.60 -41.90 241.50 1810 ---- ---- 195.20A 195.20A 196.20 -41.60 237.80 1815 ---- ---- 191.80A 191.80A 192.80 -41.30 234.10 1820 ---- ---- 188.50A 188.50A 189.40 -41.00 230.40 1825 ---- ---- 185.20A 185.20A 186.10 -40.60 226.70 1830 ---- ---- 182.00A 182.00A 182.90 -40.20 223.10 1835 ---- ---- 178.80A 178.80A 179.70 -39.80 219.50 1840 ---- ---- 175.60A 175.60A 176.50 -39.50 216.00 1845 ---- ---- 172.50A 172.50A 173.40 -39.10 212.50 1850 ---- ---- 169.40A 169.40A 170.30 -38.70 209.00 1855 ---- ---- 166.40A 166.40A 167.20 -38.40 205.60 1860 ---- ---- 163.40A 163.40A 164.20 -38.00 202.20 1865 ---- ---- 160.50A 160.50A 161.30 -37.60 198.90 1870 ---- ---- 157.60A 157.60A 158.40 -37.20 195.60 1875 ---- ---- 154.80A 154.80A 155.50 -36.80 192.30 1880 ---- ---- 151.90A 151.90A 152.70 -36.40 189.10 1885 ---- ---- 149.20A 149.20A 149.90 -36.00 185.90 1890 ---- ---- 146.50A 146.50A 147.10 -35.60 182.70 1895 ---- ---- 143.80A 143.80A 144.40 -35.20 179.60 1900 ---- ---- 141.10A 141.10A 141.80 -34.70 176.50 1905 ---- ---- 138.50A 138.50A 139.20 -34.30 173.50 1910 ---- ---- 136.00A 136.00A 136.60 -33.90 170.50 1915 ---- ---- 133.50A 133.50A 134.10 -33.50 167.60 1920 ---- ---- 131.00A 131.00A 131.60 -33.00 164.60 1925 ---- ---- 128.60A 128.60A 129.10 -32.70 161.80 1930 ---- ---- 126.20A 126.20A 126.70 -32.20 158.90 1935 ---- ---- 123.90A 123.90A 124.40 -31.70 156.10 1940 ---- ---- 121.60A 121.60A 122.00 -31.40 153.40 1945 ---- ---- 119.30A 119.30A 119.80 -30.90 150.70 1950 118.00 118.30 117.10A 119.30B 117.50 -30.50 4 148.00 1955 ---- ---- 114.90A 114.90A 115.30 -30.10 145.40 1960 ---- ---- 112.80A 112.80A 113.20 -29.60 142.80 1965 ---- ---- 110.70A 110.70A 111.10 -29.20 140.30 1970 ---- ---- 108.70A 108.70A 109.00 -28.80 137.80 1975 ---- ---- 106.60A 106.60A 107.00 -28.30 135.30 1980 ---- ---- 104.70A 104.70A 105.00 -27.90 132.90 1985 ---- ---- 102.70A 102.70A 103.00 -27.60 130.60 1990 ---- ---- 100.80A 100.80A 101.10 -27.20 128.30 1995 ---- ---- 99.00A 99.00A 99.20 -26.80 126.00 2000 ---- ---- 97.10A 97.10A 97.40 -26.40 123.80 29 2005 ---- ---- 95.40A 95.40A 95.60 -26.00 121.60 2010 ---- ---- 93.60A 93.60A 93.80 -25.70 119.50 2015 ---- ---- 91.90A 91.90A 92.10 -25.30 117.40 2020 ---- ---- 90.20A 90.20A 90.40 -25.00 115.40 2025 ---- ---- 88.60A 88.60A 88.70 -24.70 113.40 2030 ---- ---- 86.90A 86.90A 87.10 -24.30 111.40 2035 ---- ---- 85.40A 85.40A 85.50 -24.00 109.50 2040 ---- ---- 83.80A 83.80A 83.90 -23.70 107.60 2045 ---- ---- 82.30A 82.30A 82.40 -23.30 105.70 2050 ---- ---- 80.80A 80.80A 80.90 -22.90 103.80 2439 2055 ---- ---- 79.40A 79.40A 79.50 -22.50 102.00 2060 ---- ---- 77.90A 77.90A 78.00 -22.20 100.20 2065 ---- ---- 76.60A 76.60A 76.60 -21.90 98.50 2070 ---- ---- 75.20A 75.20A 75.20 -21.60 96.80 2075 ---- ---- 73.90A 73.90A 73.90 -21.20 95.10 2080 ---- ---- 72.50A 72.50A 72.60 -20.80 93.40 2085 ---- ---- 71.30A 71.30A 71.30 -20.50 91.80 2090 ---- ---- 70.00A 70.00A 70.00 -20.20 90.20 2095 ---- ---- 68.80A 68.80A 68.80 -19.90 88.70 2100 ---- ---- 67.60A 67.60A 67.60 -19.50 87.10 2439 2105 ---- ---- 66.40A 66.40A 66.40 -19.20 85.60 2110 ---- ---- 65.30A 65.30A 65.30 -18.80 84.10 2115 ---- ---- 64.10A 64.10A 64.10 -18.60 82.70 2120 ---- ---- 63.00A 63.00A 63.00 -18.30 81.30 2125 ---- ---- 61.90A 61.90A 61.90 -18.00 79.90 2130 ---- ---- 60.90A 60.90A 60.90 -17.60 78.50 2135 ---- ---- 59.80A 59.80A 59.80 -17.40 77.20 2140 ---- ---- 58.80A 58.80A 58.80 -17.10 75.90 2145 ---- ---- 57.80A 57.80A 57.80 -16.80 74.60 2150 ---- ---- 56.90A 56.90A 56.80 -16.60 73.40 2155 ---- ---- 55.90A 55.90A 55.90 -16.20 72.10 2160 ---- ---- 55.00A 55.00A 55.00 -15.90 70.90 2165 ---- ---- 54.10A 54.10A 54.10 -15.70 69.80 2170 ---- ---- 53.20A 53.20A 53.20 -15.40 68.60 2175 ---- ---- 52.30A 52.30A 52.30 -15.20 67.50 2180 ---- ---- 51.50A 51.50A 51.40 -15.00 66.40 2185 ---- ---- 50.60A 50.60A 50.60 -14.70 65.30 2190 ---- ---- 49.80A 49.80A 49.80 -14.50 64.30 2195 ---- ---- 49.00A 49.00A 49.00 -14.20 63.20 2200 ---- ---- 48.30A 48.30A 48.20 -14.00 62.20 379 2205 ---- ---- 47.50A 47.50A 47.40 -13.80 61.20 2210 ---- ---- 46.70A 46.70A 46.70 -13.60 60.30 1 2215 ---- ---- 46.00A 46.00A 45.90 -13.40 59.30 2220 ---- ---- 45.30A 45.30A 45.20 -13.20 58.40 2225 ---- ---- 44.60A 44.60A 44.50 -13.00 57.50 2230 ---- ---- 43.90A 43.90A 43.80 -12.80 56.60 2235 ---- ---- 43.20A 43.20A 43.10 -12.60 55.70 2240 ---- ---- 42.60A 42.60A 42.50 -12.30 54.80 2245 ---- ---- 41.90A 41.90A 41.80 -12.20 54.00 2250 ---- ---- 41.30A 41.30A 41.20 -12.00 53.20 2260 ---- ---- 40.00A 40.00A 39.90 -11.70 51.60 2270 ---- ---- 38.80A 38.80A 38.70 -11.30 50.00 2275 ---- ---- 38.30A 38.30A 38.10 -11.20 49.30 2280 ---- ---- 37.70A 37.70A 37.60 -10.90 48.50 2290 ---- ---- 36.60A 36.60A 36.50 -10.60 47.10 2300 ---- ---- 35.60A 35.60A 35.40 -10.30 45.70 392 2310 ---- ---- 34.60A 34.60A 34.40 -10.00 44.40 2320 ---- ---- 33.60A 33.60A 33.40 -9.70 43.10 2325 ---- ---- 33.10A 33.10A 32.90 -9.60 42.50 2330 ---- ---- 32.60A 32.60A 32.50 -9.40 41.90 2340 ---- ---- 31.70A 31.70A 31.60 -9.10 40.70 2350 ---- ---- 30.90A 30.90A 30.70 -8.90 39.60 2375 ---- ---- 28.80A 28.80A 28.70 -8.20 36.90 1 2400 26.70 26.70 26.70 26.70 26.80 -7.70 1 34.50 785 2425 ---- ---- 25.30A 25.30A 25.10 -7.20 32.30 25 25 2450 ---- ---- 23.70A 23.70A 23.60 -6.70 30.30 2475 ---- ---- 22.20A 22.20A 22.20 -6.20 28.40 2500 ---- ---- 20.90A 20.90A 20.90 -5.80 26.70 2525 ---- ---- ---- ---- 19.70 -5.50 25.20 2600 ---- ---- ---- ---- 16.70 -4.50 21.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 710.30 -54.20 764.50 1275 ---- ---- ---- ---- 685.30 -54.20 739.50 1300 ---- ---- ---- ---- 660.30 -54.20 714.50 1325 ---- ---- ---- ---- 635.30 -54.20 689.50 1350 ---- ---- ---- ---- 610.30 -54.20 664.50 1375 ---- ---- ---- ---- 585.30 -54.20 639.50 1400 ---- ---- ---- ---- 560.30 -54.20 614.50 1425 ---- ---- ---- ---- 535.30 -54.20 589.50 1430 ---- ---- ---- ---- 530.30 -54.20 584.50 1440 ---- ---- ---- ---- 520.30 -54.20 574.50 1450 ---- ---- ---- ---- 510.40 -54.10 564.50 1460 ---- ---- ---- ---- 500.50 -54.00 554.50 1470 ---- ---- ---- ---- 490.70 -53.80 544.50 1475 ---- ---- ---- ---- 485.80 -53.70 539.50 1480 ---- ---- ---- ---- 481.00 -53.50 534.50 1490 ---- ---- ---- ---- 471.20 -53.40 524.60 1500 ---- ---- ---- ---- 461.60 -53.10 514.70 1510 ---- ---- ---- ---- 452.00 -52.90 504.90 1520 ---- ---- ---- ---- 442.40 -52.70 495.10 1525 ---- ---- ---- ---- 437.70 -52.50 490.20 1530 ---- ---- ---- ---- 432.90 -52.50 485.40 1535 ---- ---- ---- ---- 428.20 -52.30 480.50 1540 ---- ---- ---- ---- 423.50 -52.20 475.70 1545 ---- ---- ---- ---- 418.80 -52.10 470.90 1550 ---- ---- ---- ---- 414.10 -52.00 466.10 1555 ---- ---- ---- ---- 409.40 -51.90 461.30 1560 ---- ---- ---- ---- 404.80 -51.70 456.50 1565 ---- ---- ---- ---- 400.10 -51.60 451.70 1570 ---- ---- ---- ---- 395.50 -51.50 447.00 1575 ---- ---- ---- ---- 390.90 -51.30 442.20 1580 ---- ---- ---- ---- 386.30 -51.20 437.50 1585 ---- ---- ---- ---- 381.70 -51.10 432.80 1590 ---- ---- ---- ---- 377.10 -51.00 428.10 1595 ---- ---- ---- ---- 372.60 -50.80 423.40 1600 ---- ---- ---- ---- 368.10 -50.70 418.80 1605 ---- ---- ---- ---- 363.60 -50.50 414.10 1610 ---- ---- ---- ---- 359.10 -50.40 409.50 1615 ---- ---- ---- ---- 354.60 -50.30 404.90 1620 ---- ---- ---- ---- 350.10 -50.10 400.20 1625 ---- ---- ---- ---- 345.70 -50.00 395.70 1630 ---- ---- ---- ---- 341.30 -49.80 391.10 1635 ---- ---- ---- ---- 336.90 -49.60 386.50 1640 ---- ---- ---- ---- 332.50 -49.50 382.00 1645 ---- ---- ---- ---- 328.20 -49.30 377.50 1650 ---- ---- ---- ---- 323.80 -49.20 373.00 1655 ---- ---- ---- ---- 319.50 -49.00 368.50 1660 ---- ---- ---- ---- 315.30 -48.70 364.00 1665 ---- ---- ---- ---- 311.00 -48.60 359.60 1670 ---- ---- ---- ---- 306.80 -48.40 355.20 1675 ---- ---- ---- ---- 302.50 -48.30 350.80 1680 ---- ---- ---- ---- 298.40 -48.00 346.40 1685 ---- ---- ---- ---- 294.20 -47.90 342.10 1690 ---- ---- ---- ---- 290.10 -47.60 337.70 1695 ---- ---- ---- ---- 286.00 -47.40 333.40 1700 ---- ---- ---- ---- 281.90 -47.20 329.10 1705 ---- ---- ---- ---- 277.80 -47.10 324.90 1710 ---- ---- ---- ---- 273.80 -46.80 320.60 1715 ---- ---- ---- ---- 269.80 -46.60 316.40 1720 ---- ---- ---- ---- 265.90 -46.30 312.20 1725 ---- ---- ---- ---- 261.90 -46.20 308.10 1730 ---- ---- ---- ---- 258.00 -45.90 303.90 1735 ---- ---- ---- ---- 254.20 -45.60 299.80 1740 ---- ---- ---- ---- 250.30 -45.40 295.70 1745 ---- ---- ---- ---- 246.50 -45.20 291.70 1750 ---- ---- ---- ---- 242.80 -44.80 287.60 1755 ---- ---- ---- ---- 239.00 -44.60 283.60 1760 ---- ---- ---- ---- 235.30 -44.40 279.70 1765 ---- ---- ---- ---- 231.60 -44.10 275.70 1770 ---- ---- ---- ---- 228.00 -43.80 271.80 1775 ---- ---- ---- ---- 224.40 -43.60 268.00 1780 ---- ---- ---- ---- 220.80 -43.30 264.10 1785 ---- ---- ---- ---- 217.30 -43.00 260.30 1790 ---- ---- ---- ---- 213.80 -42.70 256.50 1795 ---- ---- ---- ---- 210.40 -42.30 252.70 1800 ---- ---- ---- ---- 207.00 -42.00 249.00 1805 ---- ---- ---- ---- 203.60 -41.70 245.30 1810 ---- ---- ---- ---- 200.20 -41.50 241.70 1815 ---- ---- ---- ---- 196.90 -41.20 238.10 1820 ---- ---- ---- ---- 193.70 -40.80 234.50 1825 ---- ---- ---- ---- 190.40 -40.50 230.90 1830 ---- ---- ---- ---- 187.20 -40.20 227.40 1835 ---- ---- ---- ---- 184.10 -39.80 223.90 1840 ---- ---- ---- ---- 181.00 -39.50 220.50 1845 ---- ---- ---- ---- 177.90 -39.20 217.10 1850 ---- ---- ---- ---- 174.90 -38.80 213.70 1855 ---- ---- ---- ---- 171.90 -38.50 210.40 1860 ---- ---- ---- ---- 168.90 -38.20 207.10 1865 ---- ---- ---- ---- 166.00 -37.80 203.80 1870 ---- ---- ---- ---- 163.20 -37.40 200.60 1875 ---- ---- ---- ---- 160.30 -37.10 197.40 1880 ---- ---- ---- ---- 157.50 -36.70 194.20 1885 ---- ---- ---- ---- 154.80 -36.30 191.10 1890 ---- ---- ---- ---- 152.10 -35.90 188.00 1895 ---- ---- ---- ---- 149.40 -35.60 185.00 1900 ---- ---- ---- ---- 146.80 -35.20 182.00 1905 ---- ---- ---- ---- 144.20 -34.80 179.00 1910 ---- ---- ---- ---- 141.60 -34.50 176.10 1915 ---- ---- ---- ---- 139.10 -34.10 173.20 1920 ---- ---- ---- ---- 136.70 -33.70 170.40 1925 ---- ---- ---- ---- 134.20 -33.40 167.60 1930 ---- ---- ---- ---- 131.90 -32.90 164.80 1935 ---- ---- ---- ---- 129.50 -32.60 162.10 1940 ---- ---- ---- ---- 127.20 -32.20 159.40 1945 ---- ---- ---- ---- 124.90 -31.80 156.70 1950 ---- ---- ---- ---- 122.70 -31.40 154.10 1955 ---- ---- ---- ---- 120.50 -31.00 151.50 1960 ---- ---- ---- ---- 118.40 -30.60 149.00 1965 ---- ---- ---- ---- 116.20 -30.30 146.50 1970 ---- ---- ---- ---- 114.20 -29.90 144.10 1975 ---- ---- ---- ---- 112.10 -29.50 141.60 1980 ---- ---- ---- ---- 110.10 -29.10 139.20 1985 ---- ---- ---- ---- 108.20 -28.70 136.90 1990 ---- ---- ---- ---- 106.20 -28.40 134.60 1995 ---- ---- ---- ---- 104.30 -28.00 132.30 2000 ---- ---- ---- ---- 102.50 -27.60 130.10 2005 ---- ---- ---- ---- 100.70 -27.20 127.90 2010 ---- ---- ---- ---- 98.90 -26.80 125.70 2015 ---- ---- ---- ---- 97.10 -26.50 123.60 2020 ---- ---- 96.40A 96.40A 95.40 -26.10 121.50 37 2025 ---- ---- ---- ---- 93.70 -25.80 119.50 2030 ---- ---- ---- ---- 92.10 -25.40 117.50 2035 ---- ---- ---- ---- 90.50 -25.00 115.50 2040 ---- ---- ---- ---- 88.90 -24.60 113.50 2045 ---- ---- ---- ---- 87.30 -24.30 111.60 2050 ---- ---- ---- ---- 85.80 -24.00 109.80 200 200 2055 ---- ---- ---- ---- 84.30 -23.60 24 107.90 153 153 2060 ---- ---- ---- ---- 82.90 -23.20 106.10 2065 ---- ---- ---- ---- 81.40 -22.90 104.30 2070 ---- ---- ---- ---- 80.00 -22.60 102.60 2075 ---- ---- ---- ---- 78.70 -22.20 100.90 2080 ---- ---- ---- ---- 77.30 -21.90 99.20 2085 ---- ---- ---- ---- 76.00 -21.60 97.60 2090 ---- ---- ---- ---- 74.70 -21.30 96.00 2095 ---- ---- ---- ---- 73.50 -20.90 94.40 2100 ---- ---- 73.50A 73.50A 72.20 -20.60 92.80 2105 ---- ---- ---- ---- 71.00 -20.30 91.30 2110 ---- ---- ---- ---- 69.90 -19.90 89.80 2115 ---- ---- ---- ---- 68.70 -19.70 88.40 2120 ---- ---- ---- ---- 67.60 -19.30 86.90 2125 ---- ---- ---- ---- 66.50 -19.00 85.50 2130 ---- ---- ---- ---- 65.40 -18.70 84.10 2135 ---- ---- ---- ---- 64.40 -18.40 82.80 2140 ---- ---- ---- ---- 63.30 -18.20 81.50 2145 ---- ---- ---- ---- 62.30 -17.90 80.20 2150 ---- ---- ---- ---- 61.30 -17.60 78.90 2155 ---- ---- ---- ---- 60.40 -17.30 77.70 2160 ---- ---- ---- ---- 59.40 -17.00 76.40 2165 ---- ---- ---- ---- 58.50 -16.70 75.20 2170 ---- ---- ---- ---- 57.60 -16.50 74.10 2175 ---- ---- ---- ---- 56.70 -16.20 72.90 2180 ---- ---- ---- ---- 55.80 -16.00 71.80 2185 ---- ---- ---- ---- 55.00 -15.70 70.70 2190 ---- ---- ---- ---- 54.10 -15.50 69.60 2195 ---- ---- ---- ---- 53.30 -15.20 68.50 2200 ---- ---- 53.70A 53.70A 52.50 -15.00 67.50 381 2205 ---- ---- ---- ---- 51.70 -14.80 66.50 2210 ---- ---- ---- ---- 50.90 -14.60 65.50 2215 ---- ---- ---- ---- 50.20 -14.30 64.50 2220 ---- ---- ---- ---- 49.40 -14.10 63.50 2225 ---- ---- ---- ---- 48.70 -13.90 62.60 2230 ---- ---- ---- ---- 48.00 -13.60 61.60 2235 ---- ---- ---- ---- 47.30 -13.40 60.70 2240 ---- ---- ---- ---- 46.60 -13.20 59.80 2245 ---- ---- ---- ---- 45.90 -13.00 58.90 2250 ---- ---- ---- ---- 45.20 -12.90 58.10 1 2260 ---- ---- ---- ---- 43.90 -12.50 56.40 2270 ---- ---- ---- ---- 42.70 -12.10 54.80 2275 ---- ---- ---- ---- 42.10 -11.90 54.00 2280 ---- ---- ---- ---- 41.50 -11.70 53.20 2290 ---- ---- ---- ---- 40.30 -11.40 51.70 2300 ---- ---- ---- ---- 39.20 -11.10 50.30 380 2310 ---- ---- ---- ---- 38.10 -10.80 48.90 2320 ---- ---- ---- ---- 37.10 -10.50 47.60 2325 ---- ---- ---- ---- 36.60 -10.30 46.90 2330 ---- ---- ---- ---- 36.10 -10.20 46.30 2340 ---- ---- ---- ---- 35.10 -9.90 45.00 2350 ---- ---- ---- ---- 34.20 -9.60 43.80 2375 ---- ---- ---- ---- 32.00 -9.00 41.00 2400 ---- ---- 31.30A 31.30A 30.00 -8.40 38.40 2425 ---- ---- ---- ---- 28.10 -7.90 36.00 2450 ---- ---- ---- ---- 26.40 -7.40 33.80 2475 ---- ---- ---- ---- 24.80 -6.90 31.70 2500 ---- ---- ---- ---- 23.40 -6.50 29.90 2525 ---- ---- ---- ---- 22.10 -6.00 28.10 2800 ---- ---- 14.30A 14.30A 12.50 -3.30 15.80 305 3000 ---- ---- 10.70A 10.70A 9.20 -2.30 11.50 5 13 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 725.00 -53.90 778.90 1275 ---- ---- ---- ---- 700.00 -53.90 753.90 1300 ---- ---- ---- ---- 675.00 -53.90 728.90 1325 ---- ---- ---- ---- 650.00 -53.90 703.90 1350 ---- ---- ---- ---- 625.00 -53.90 678.90 1375 ---- ---- ---- ---- 600.00 -53.90 653.90 1400 ---- ---- ---- ---- 575.00 -53.90 628.90 1425 ---- ---- ---- ---- 550.20 -53.70 603.90 1440 ---- ---- ---- ---- 535.50 -53.40 588.90 1450 ---- ---- ---- ---- 525.80 -53.10 578.90 1460 ---- ---- ---- ---- 516.10 -52.80 568.90 1470 ---- ---- ---- ---- 506.50 -52.50 559.00 1475 ---- ---- ---- ---- 501.70 -52.40 554.10 1480 ---- ---- ---- ---- 496.90 -52.30 549.20 1490 ---- ---- ---- ---- 487.40 -52.00 539.40 1500 ---- ---- ---- ---- 477.90 -51.80 529.70 1510 ---- ---- ---- ---- 468.50 -51.50 520.00 1520 ---- ---- ---- ---- 459.10 -51.20 510.30 1525 ---- ---- ---- ---- 454.50 -51.00 505.50 1530 ---- ---- ---- ---- 449.80 -50.90 500.70 1540 ---- ---- ---- ---- 440.60 -50.60 491.20 1545 ---- ---- ---- ---- 436.00 -50.50 486.50 1550 ---- ---- ---- ---- 431.40 -50.30 481.70 1555 ---- ---- ---- ---- 426.80 -50.20 477.00 1560 ---- ---- ---- ---- 422.30 -50.00 472.30 1565 ---- ---- ---- ---- 417.80 -49.80 467.60 1570 ---- ---- ---- ---- 413.20 -49.70 462.90 1575 ---- ---- ---- ---- 408.70 -49.60 458.30 1580 ---- ---- ---- ---- 404.20 -49.40 453.60 1585 ---- ---- ---- ---- 399.70 -49.30 449.00 1590 ---- ---- ---- ---- 395.30 -49.00 444.30 1595 ---- ---- ---- ---- 390.80 -48.90 439.70 1600 ---- ---- ---- ---- 386.40 -48.70 435.10 1605 ---- ---- ---- ---- 382.00 -48.60 430.60 1610 ---- ---- ---- ---- 377.60 -48.40 426.00 1615 ---- ---- ---- ---- 373.20 -48.20 421.40 1620 ---- ---- ---- ---- 368.80 -48.10 416.90 1625 ---- ---- ---- ---- 364.50 -47.90 412.40 1630 ---- ---- ---- ---- 360.20 -47.70 407.90 1635 ---- ---- ---- ---- 355.80 -47.60 403.40 1640 ---- ---- ---- ---- 351.50 -47.40 398.90 1645 ---- ---- ---- ---- 347.30 -47.20 394.50 1650 ---- ---- ---- ---- 343.00 -47.00 390.00 1655 ---- ---- ---- ---- 338.80 -46.80 385.60 1660 ---- ---- ---- ---- 334.50 -46.70 381.20 1665 ---- ---- ---- ---- 330.30 -46.50 376.80 1670 ---- ---- ---- ---- 326.20 -46.20 372.40 1675 ---- ---- ---- ---- 322.00 -46.00 368.00 1680 ---- ---- ---- ---- 317.80 -45.90 363.70 1685 ---- ---- ---- ---- 313.70 -45.70 359.40 1690 ---- ---- ---- ---- 309.60 -45.50 355.10 1695 ---- ---- ---- ---- 305.50 -45.30 350.80 1700 ---- ---- ---- ---- 301.50 -45.00 346.50 1705 ---- ---- ---- ---- 297.50 -44.80 342.30 1710 ---- ---- ---- ---- 293.50 -44.60 338.10 1715 ---- ---- ---- ---- 289.50 -44.40 333.90 1720 ---- ---- ---- ---- 285.50 -44.20 329.70 1725 ---- ---- ---- ---- 281.60 -43.90 325.50 1730 ---- ---- ---- ---- 277.70 -43.70 321.40 1735 ---- ---- ---- ---- 273.80 -43.50 317.30 1740 ---- ---- ---- ---- 269.90 -43.30 313.20 1745 ---- ---- ---- ---- 266.10 -43.10 309.20 1750 ---- ---- ---- ---- 262.30 -42.80 305.10 1755 ---- ---- ---- ---- 258.60 -42.50 301.10 1760 ---- ---- ---- ---- 254.80 -42.30 297.10 1765 ---- ---- ---- ---- 251.10 -42.10 293.20 1770 ---- ---- ---- ---- 247.40 -41.90 289.30 1775 ---- ---- ---- ---- 243.80 -41.60 285.40 1780 ---- ---- ---- ---- 240.20 -41.30 281.50 1785 ---- ---- ---- ---- 236.60 -41.10 277.70 1790 ---- ---- ---- ---- 233.10 -40.70 273.80 1795 ---- ---- ---- ---- 229.60 -40.50 270.10 1800 ---- ---- ---- ---- 226.10 -40.20 266.30 1805 ---- ---- ---- ---- 222.60 -40.00 262.60 1810 ---- ---- ---- ---- 219.20 -39.70 258.90 1815 ---- ---- ---- ---- 215.90 -39.40 255.30 1820 ---- ---- ---- ---- 212.50 -39.20 251.70 1825 ---- ---- ---- ---- 209.30 -38.80 248.10 1830 ---- ---- ---- ---- 206.00 -38.60 244.60 1835 ---- ---- ---- ---- 202.80 -38.30 241.10 1840 ---- ---- ---- ---- 199.60 -38.00 237.60 1845 ---- ---- ---- ---- 196.50 -37.70 234.20 1850 ---- ---- ---- ---- 193.40 -37.40 230.80 1855 ---- ---- ---- ---- 190.30 -37.10 227.40 1860 ---- ---- ---- ---- 187.30 -36.80 224.10 1865 ---- ---- ---- ---- 184.30 -36.50 220.80 1870 ---- ---- ---- ---- 181.40 -36.20 217.60 1875 ---- ---- ---- ---- 178.50 -35.90 214.40 1880 ---- ---- ---- ---- 175.60 -35.60 211.20 1885 ---- ---- ---- ---- 172.80 -35.30 208.10 1890 ---- ---- ---- ---- 170.00 -35.00 205.00 1895 ---- ---- ---- ---- 167.20 -34.70 201.90 1900 ---- ---- ---- ---- 164.50 -34.40 198.90 1905 ---- ---- ---- ---- 161.80 -34.10 195.90 1910 ---- ---- ---- ---- 159.20 -33.70 192.90 1915 ---- ---- ---- ---- 156.60 -33.40 190.00 1920 ---- ---- ---- ---- 154.00 -33.10 187.10 1925 ---- ---- ---- ---- 151.50 -32.80 184.30 1930 ---- ---- ---- ---- 149.00 -32.50 181.50 1935 ---- ---- ---- ---- 146.50 -32.20 178.70 1940 ---- ---- ---- ---- 144.10 -31.90 176.00 1945 ---- ---- ---- ---- 141.70 -31.60 173.30 1950 ---- ---- ---- ---- 139.40 -31.20 170.60 1955 ---- ---- ---- ---- 137.10 -30.90 168.00 1960 ---- ---- ---- ---- 134.80 -30.60 165.40 1965 ---- ---- ---- ---- 132.50 -30.30 162.80 1970 ---- ---- ---- ---- 130.30 -30.00 160.30 1975 ---- ---- ---- ---- 128.20 -29.60 157.80 1980 ---- ---- ---- ---- 126.00 -29.40 155.40 1985 ---- ---- ---- ---- 124.00 -29.00 153.00 1990 ---- ---- ---- ---- 121.90 -28.70 150.60 1995 ---- ---- ---- ---- 119.90 -28.40 148.30 2000 ---- ---- ---- ---- 117.90 -28.10 146.00 2005 ---- ---- ---- ---- 116.00 -27.80 143.80 2010 ---- ---- ---- ---- 114.00 -27.50 141.50 2015 ---- ---- ---- ---- 112.20 -27.20 139.40 2020 ---- ---- ---- ---- 110.30 -26.90 137.20 2025 ---- ---- ---- ---- 108.50 -26.60 135.10 2030 ---- ---- ---- ---- 106.80 -26.30 133.10 2035 ---- ---- ---- ---- 105.00 -26.00 131.00 2040 ---- ---- ---- ---- 103.30 -25.70 129.00 2045 ---- ---- ---- ---- 101.70 -25.40 127.10 2050 ---- ---- ---- ---- 100.00 -25.20 125.20 2055 ---- ---- ---- ---- 98.40 -24.90 123.30 2060 ---- ---- ---- ---- 96.90 -24.50 121.40 2065 ---- ---- ---- ---- 95.30 -24.30 119.60 2070 ---- ---- ---- ---- 93.80 -24.00 117.80 2075 ---- ---- ---- ---- 92.40 -23.70 116.10 2080 ---- ---- ---- ---- 90.90 -23.50 114.40 2085 ---- ---- ---- ---- 89.50 -23.20 112.70 2090 ---- ---- ---- ---- 88.10 -22.90 111.00 2095 ---- ---- ---- ---- 86.80 -22.60 109.40 2100 ---- ---- ---- ---- 85.40 -22.40 107.80 2105 ---- ---- ---- ---- 84.10 -22.10 106.20 2110 ---- ---- ---- ---- 82.90 -21.80 104.70 2115 ---- ---- ---- ---- 81.60 -21.60 103.20 2120 ---- ---- ---- ---- 80.40 -21.30 101.70 2125 ---- ---- ---- ---- 79.20 -21.10 100.30 2130 ---- ---- ---- ---- 78.00 -20.80 98.80 2135 ---- ---- ---- ---- 76.80 -20.60 97.40 2140 ---- ---- ---- ---- 75.70 -20.40 96.10 2145 ---- ---- ---- ---- 74.60 -20.10 94.70 2150 ---- ---- ---- ---- 73.50 -19.90 93.40 2155 ---- ---- ---- ---- 72.50 -19.60 92.10 2160 ---- ---- ---- ---- 71.40 -19.40 90.80 2165 ---- ---- ---- ---- 70.40 -19.20 89.60 2170 ---- ---- ---- ---- 69.40 -19.00 88.40 2175 ---- ---- ---- ---- 68.40 -18.80 87.20 2180 ---- ---- ---- ---- 67.40 -18.60 86.00 2185 ---- ---- ---- ---- 66.50 -18.30 84.80 2190 ---- ---- ---- ---- 65.60 -18.10 83.70 2195 ---- ---- ---- ---- 64.60 -17.90 82.50 2200 ---- ---- ---- ---- 63.70 -17.70 81.40 2205 ---- ---- ---- ---- 62.90 -17.40 80.30 2210 ---- ---- ---- ---- 62.00 -17.30 79.30 2215 ---- ---- ---- ---- 61.10 -17.10 78.20 2220 ---- ---- ---- ---- 60.30 -16.90 77.20 2225 ---- ---- ---- ---- 59.50 -16.70 76.20 2230 ---- ---- ---- ---- 58.70 -16.50 75.20 2235 ---- ---- ---- ---- 57.90 -16.30 74.20 2240 ---- ---- ---- ---- 57.10 -16.10 73.20 2245 ---- ---- ---- ---- 56.30 -16.00 72.30 2250 ---- ---- ---- ---- 55.60 -15.70 71.30 2255 ---- ---- ---- ---- 54.80 -15.60 70.40 2260 ---- ---- ---- ---- 54.10 -15.40 69.50 2270 ---- ---- ---- ---- 52.70 -15.00 67.70 2275 ---- ---- ---- ---- 52.00 -14.80 66.80 2280 ---- ---- ---- ---- 51.30 -14.70 66.00 2290 ---- ---- ---- ---- 50.00 -14.30 64.30 2300 ---- ---- ---- ---- 48.70 -14.00 62.70 2310 ---- ---- ---- ---- 47.50 -13.70 61.20 2320 ---- ---- ---- ---- 46.30 -13.40 59.70 2325 ---- ---- ---- ---- 45.70 -13.20 58.90 2330 ---- ---- ---- ---- 45.10 -13.10 58.20 2340 ---- ---- ---- ---- 44.00 -12.80 56.80 2350 ---- ---- ---- ---- 42.90 -12.50 55.40 2360 ---- ---- ---- ---- 41.80 -12.30 54.10 2375 ---- ---- ---- ---- 40.30 -11.90 52.20 2400 ---- ---- ---- ---- 38.00 -11.20 49.20 2425 ---- ---- ---- ---- 35.80 -10.70 46.50 2450 ---- ---- ---- ---- 33.80 -10.10 43.90 2475 ---- ---- ---- ---- 32.00 -9.60 41.60 2500 ---- ---- ---- ---- 30.30 -9.10 39.40 2 2525 ---- ---- ---- ---- 28.70 -8.70 37.40 2550 ---- ---- ---- ---- 27.30 -8.20 35.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 725.00 -53.90 778.90 1275 ---- ---- ---- ---- 700.00 -53.90 753.90 1300 ---- ---- ---- ---- 675.00 -53.90 728.90 1325 ---- ---- ---- ---- 650.00 -53.90 703.90 1350 ---- ---- ---- ---- 625.00 -53.90 678.90 1375 ---- ---- ---- ---- 600.00 -53.90 653.90 1400 ---- ---- ---- ---- 575.10 -53.80 628.90 1425 ---- ---- ---- ---- 550.50 -53.40 603.90 1440 ---- ---- ---- ---- 535.90 -53.00 588.90 1450 ---- ---- ---- ---- 526.30 -52.70 579.00 1460 ---- ---- ---- ---- 516.70 -52.40 569.10 1470 ---- ---- ---- ---- 507.10 -52.20 559.30 1475 ---- ---- ---- ---- 502.40 -52.00 554.40 1480 ---- ---- ---- ---- 497.60 -51.90 549.50 1490 ---- ---- ---- ---- 488.20 -51.60 539.80 1500 ---- ---- ---- ---- 478.80 -51.30 530.10 1510 ---- ---- ---- ---- 469.50 -51.00 520.50 1520 ---- ---- ---- ---- 460.20 -50.80 511.00 1525 ---- ---- ---- ---- 455.60 -50.60 506.20 1530 ---- ---- ---- ---- 451.00 -50.50 501.50 1540 ---- ---- ---- ---- 441.80 -50.20 492.00 1545 ---- ---- ---- ---- 437.30 -50.00 487.30 1550 ---- ---- ---- ---- 432.70 -49.90 482.60 1555 ---- ---- ---- ---- 428.20 -49.70 477.90 1560 ---- ---- ---- ---- 423.70 -49.60 473.30 1565 ---- ---- ---- ---- 419.20 -49.40 468.60 1570 ---- ---- ---- ---- 414.70 -49.30 464.00 1575 ---- ---- ---- ---- 410.20 -49.20 459.40 1580 ---- ---- ---- ---- 405.80 -48.90 454.70 1585 ---- ---- ---- ---- 401.40 -48.70 450.10 1590 ---- ---- ---- ---- 396.90 -48.70 445.60 1595 ---- ---- ---- ---- 392.50 -48.50 441.00 1600 ---- ---- ---- ---- 388.10 -48.30 436.40 1605 ---- ---- ---- ---- 383.80 -48.10 431.90 1610 ---- ---- ---- ---- 379.40 -48.00 427.40 1615 ---- ---- ---- ---- 375.10 -47.80 422.90 1620 ---- ---- ---- ---- 370.70 -47.70 418.40 1625 ---- ---- ---- ---- 366.40 -47.50 413.90 1630 ---- ---- ---- ---- 362.10 -47.30 409.40 1635 ---- ---- ---- ---- 357.90 -47.10 405.00 1640 ---- ---- ---- ---- 353.60 -46.90 400.50 1645 ---- ---- ---- ---- 349.40 -46.70 396.10 1650 ---- ---- ---- ---- 345.20 -46.50 391.70 1655 ---- ---- ---- ---- 341.00 -46.30 387.30 1660 ---- ---- ---- ---- 336.80 -46.20 383.00 1665 ---- ---- ---- ---- 332.60 -46.00 378.60 1670 ---- ---- ---- ---- 328.50 -45.80 374.30 1675 ---- ---- ---- ---- 324.30 -45.70 370.00 1680 ---- ---- ---- ---- 320.20 -45.50 365.70 1685 ---- ---- ---- ---- 316.20 -45.20 361.40 1690 ---- ---- ---- ---- 312.10 -45.00 357.10 1695 ---- ---- ---- ---- 308.10 -44.80 352.90 1700 ---- ---- ---- ---- 304.10 -44.60 348.70 1705 ---- ---- ---- ---- 300.10 -44.40 344.50 1710 ---- ---- ---- ---- 296.10 -44.20 340.30 1715 ---- ---- ---- ---- 292.20 -43.90 336.10 1720 ---- ---- ---- ---- 288.20 -43.80 332.00 1725 ---- ---- ---- ---- 284.30 -43.60 327.90 1730 ---- ---- ---- ---- 280.50 -43.30 323.80 1735 ---- ---- ---- ---- 276.60 -43.10 319.70 1740 ---- ---- ---- ---- 272.80 -42.90 315.70 1745 ---- ---- ---- ---- 269.00 -42.70 311.70 1750 ---- ---- ---- ---- 265.30 -42.40 307.70 1755 ---- ---- ---- ---- 261.60 -42.10 303.70 1760 ---- ---- ---- ---- 257.90 -41.90 299.80 1765 ---- ---- ---- ---- 254.20 -41.70 295.90 1770 ---- ---- ---- ---- 250.60 -41.40 292.00 1775 ---- ---- ---- ---- 246.90 -41.20 288.10 1780 ---- ---- ---- ---- 243.40 -40.90 284.30 1785 ---- ---- ---- ---- 239.80 -40.70 280.50 1790 ---- ---- ---- ---- 236.30 -40.40 276.70 1795 ---- ---- ---- ---- 232.90 -40.10 273.00 1800 ---- ---- ---- ---- 229.40 -39.90 269.30 1805 ---- ---- ---- ---- 226.00 -39.60 265.60 1810 ---- ---- ---- ---- 222.70 -39.30 262.00 1815 ---- ---- ---- ---- 219.30 -39.10 258.40 1820 ---- ---- ---- ---- 216.00 -38.80 254.80 1825 ---- ---- ---- ---- 212.80 -38.50 251.30 1830 ---- ---- ---- ---- 209.60 -38.20 247.80 1835 ---- ---- ---- ---- 206.40 -38.00 244.40 1840 ---- ---- ---- ---- 203.20 -37.70 240.90 1845 ---- ---- ---- ---- 200.10 -37.40 237.50 1850 ---- ---- ---- ---- 197.10 -37.10 234.20 1855 ---- ---- ---- ---- 194.00 -36.90 230.90 1860 ---- ---- ---- ---- 191.10 -36.50 227.60 1865 ---- ---- ---- ---- 188.10 -36.20 224.30 1870 ---- ---- ---- ---- 185.20 -35.90 221.10 1875 ---- ---- ---- ---- 182.30 -35.70 218.00 1880 ---- ---- ---- ---- 179.50 -35.30 214.80 1885 ---- ---- ---- ---- 176.70 -35.00 211.70 1890 ---- ---- ---- ---- 173.90 -34.80 208.70 1895 ---- ---- ---- ---- 171.20 -34.40 205.60 1900 ---- ---- ---- ---- 168.50 -34.10 202.60 1905 ---- ---- ---- ---- 165.80 -33.90 199.70 1910 ---- ---- ---- ---- 163.20 -33.60 196.80 1915 ---- ---- ---- ---- 160.60 -33.30 193.90 1920 ---- ---- ---- ---- 158.10 -32.90 191.00 1925 ---- ---- ---- ---- 155.60 -32.60 188.20 1930 ---- ---- ---- ---- 153.10 -32.30 185.40 1935 ---- ---- ---- ---- 150.70 -32.00 182.70 1940 ---- ---- ---- ---- 148.30 -31.70 180.00 1945 ---- ---- ---- ---- 145.90 -31.40 177.30 1950 ---- ---- ---- ---- 143.60 -31.10 174.70 1955 ---- ---- ---- ---- 141.30 -30.80 172.10 1960 ---- ---- ---- ---- 139.00 -30.50 169.50 1965 ---- ---- ---- ---- 136.80 -30.20 167.00 1970 ---- ---- ---- ---- 134.60 -29.90 164.50 1975 ---- ---- ---- ---- 132.40 -29.70 162.10 1980 ---- ---- ---- ---- 130.30 -29.30 159.60 1985 ---- ---- ---- ---- 128.30 -29.00 157.30 1990 ---- ---- ---- ---- 126.20 -28.70 154.90 1995 ---- ---- ---- ---- 124.20 -28.40 152.60 2000 ---- ---- ---- ---- 122.20 -28.10 150.30 2005 ---- ---- ---- ---- 120.30 -27.80 148.10 2010 ---- ---- ---- ---- 118.40 -27.50 145.90 2015 ---- ---- ---- ---- 116.50 -27.30 143.80 2020 ---- ---- ---- ---- 114.70 -26.90 141.60 2025 ---- ---- ---- ---- 112.90 -26.60 139.50 2030 ---- ---- ---- ---- 111.10 -26.40 137.50 2035 ---- ---- ---- ---- 109.40 -26.10 135.50 2040 ---- ---- ---- ---- 107.70 -25.80 133.50 2045 ---- ---- ---- ---- 106.10 -25.50 131.60 2050 ---- ---- ---- ---- 104.40 -25.30 129.70 2055 ---- ---- ---- ---- 102.80 -25.00 127.80 2060 ---- ---- ---- ---- 101.30 -24.60 125.90 2065 ---- ---- ---- ---- 99.70 -24.40 124.10 2070 ---- ---- ---- ---- 98.20 -24.20 122.40 2075 ---- ---- ---- ---- 96.80 -23.80 120.60 2080 ---- ---- ---- ---- 95.30 -23.60 118.90 2085 ---- ---- ---- ---- 93.90 -23.30 117.20 2090 ---- ---- ---- ---- 92.50 -23.10 115.60 2095 ---- ---- ---- ---- 91.20 -22.80 114.00 2100 ---- ---- ---- ---- 89.80 -22.60 112.40 600 2105 ---- ---- ---- ---- 88.50 -22.30 110.80 2110 ---- ---- ---- ---- 87.30 -22.00 109.30 2115 ---- ---- ---- ---- 86.00 -21.80 107.80 2120 ---- ---- ---- ---- 84.80 -21.50 106.30 2125 ---- ---- ---- ---- 83.60 -21.30 104.90 2130 ---- ---- ---- ---- 82.40 -21.10 103.50 2135 ---- ---- ---- ---- 81.20 -20.90 102.10 2140 ---- ---- ---- ---- 80.10 -20.60 100.70 2145 ---- ---- ---- ---- 79.00 -20.40 99.40 2150 ---- ---- ---- ---- 77.90 -20.20 98.10 2155 ---- ---- ---- ---- 76.80 -20.00 96.80 2160 ---- ---- ---- ---- 75.80 -19.70 95.50 2165 ---- ---- ---- ---- 74.70 -19.50 94.20 2170 ---- ---- ---- ---- 73.70 -19.30 93.00 2175 ---- ---- ---- ---- 72.70 -19.10 91.80 2180 ---- ---- ---- ---- 71.80 -18.80 90.60 2185 ---- ---- ---- ---- 70.80 -18.60 89.40 2190 ---- ---- ---- ---- 69.90 -18.40 88.30 2195 ---- ---- ---- ---- 68.90 -18.30 87.20 2200 ---- ---- ---- ---- 68.00 -18.10 86.10 2205 ---- ---- ---- ---- 67.10 -17.90 85.00 2210 ---- ---- ---- ---- 66.30 -17.60 83.90 2215 ---- ---- ---- ---- 65.40 -17.40 82.80 2220 ---- ---- ---- ---- 64.50 -17.30 81.80 2225 ---- ---- ---- ---- 63.70 -17.10 80.80 2230 ---- ---- ---- ---- 62.90 -16.90 79.80 2235 ---- ---- ---- ---- 62.10 -16.70 78.80 2240 ---- ---- ---- ---- 61.30 -16.50 77.80 2245 ---- ---- ---- ---- 60.50 -16.30 76.80 2250 ---- ---- ---- ---- 59.70 -16.20 75.90 2255 ---- ---- ---- ---- 59.00 -16.00 75.00 2260 ---- ---- ---- ---- 58.20 -15.90 74.10 2270 ---- ---- ---- ---- 56.80 -15.50 72.30 2275 ---- ---- ---- ---- 56.10 -15.30 71.40 2280 ---- ---- ---- ---- 55.40 -15.10 70.50 2290 ---- ---- ---- ---- 54.00 -14.90 68.90 2300 ---- ---- ---- ---- 52.70 -14.50 67.20 2310 ---- ---- ---- ---- 51.50 -14.10 65.60 2320 ---- ---- ---- ---- 50.20 -13.90 64.10 2325 ---- ---- ---- ---- 49.60 -13.80 63.40 2330 ---- ---- ---- ---- 49.10 -13.50 62.60 2340 ---- ---- ---- ---- 47.90 -13.30 61.20 2350 ---- ---- ---- ---- 46.80 -13.00 59.80 2360 ---- ---- ---- ---- 45.70 -12.80 58.50 2375 ---- ---- ---- ---- 44.20 -12.30 56.50 2400 ---- ---- ---- ---- 41.70 -11.80 53.50 2425 ---- ---- ---- ---- 39.50 -11.20 50.70 2450 ---- ---- ---- ---- 37.40 -10.60 48.00 2475 ---- ---- ---- ---- 35.50 -10.10 45.60 2500 ---- ---- ---- ---- 33.80 -9.60 43.40 2525 ---- ---- ---- ---- 32.10 -9.20 41.30 2550 ---- ---- ---- ---- 30.60 -8.80 39.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 739.60 -53.80 793.40 1275 ---- ---- ---- ---- 714.60 -53.80 768.40 1300 ---- ---- ---- ---- 689.60 -53.80 743.40 1325 ---- ---- ---- ---- 664.60 -53.80 718.40 1350 ---- ---- ---- ---- 639.60 -53.80 693.40 1375 ---- ---- ---- ---- 614.60 -53.80 668.40 1400 ---- ---- ---- ---- 589.80 -53.60 643.40 1425 ---- ---- ---- ---- 565.30 -53.10 618.40 1450 ---- ---- ---- ---- 541.10 -52.50 593.60 1460 ---- ---- ---- ---- 531.50 -52.20 583.70 1470 ---- ---- ---- ---- 522.00 -51.90 573.90 1475 ---- ---- ---- ---- 517.30 -51.80 569.10 1480 ---- ---- ---- ---- 512.60 -51.60 564.20 1490 ---- ---- ---- ---- 503.20 -51.30 554.50 1500 ---- ---- ---- ---- 493.80 -51.10 544.90 1510 ---- ---- ---- ---- 484.50 -50.80 535.30 1520 ---- ---- ---- ---- 475.30 -50.50 525.80 1525 ---- ---- ---- ---- 470.70 -50.40 521.10 1530 ---- ---- ---- ---- 466.10 -50.20 516.30 1540 ---- ---- ---- ---- 457.00 -49.90 506.90 1545 ---- ---- ---- ---- 452.40 -49.80 502.20 1550 ---- ---- ---- ---- 447.90 -49.60 497.50 1555 ---- ---- ---- ---- 443.40 -49.50 492.90 1560 ---- ---- ---- ---- 438.90 -49.30 488.20 1565 ---- ---- ---- ---- 434.40 -49.20 483.60 1570 ---- ---- ---- ---- 429.90 -49.10 479.00 1575 ---- ---- ---- ---- 425.50 -48.90 474.40 1580 ---- ---- ---- ---- 421.00 -48.80 469.80 1585 ---- ---- ---- ---- 416.60 -48.60 465.20 1590 ---- ---- ---- ---- 412.20 -48.40 460.60 1595 ---- ---- ---- ---- 407.80 -48.30 456.10 1600 ---- ---- ---- ---- 403.40 -48.10 451.50 1605 ---- ---- ---- ---- 399.00 -48.00 447.00 1610 ---- ---- ---- ---- 394.70 -47.80 442.50 1615 ---- ---- ---- ---- 390.40 -47.60 438.00 1620 ---- ---- ---- ---- 386.00 -47.50 433.50 1625 ---- ---- ---- ---- 381.70 -47.30 429.00 1630 ---- ---- ---- ---- 377.40 -47.20 424.60 1635 ---- ---- ---- ---- 373.20 -46.90 420.10 1640 ---- ---- ---- ---- 368.90 -46.80 415.70 1645 ---- ---- ---- ---- 364.70 -46.60 411.30 1650 ---- ---- ---- ---- 360.50 -46.40 406.90 1655 ---- ---- ---- ---- 356.30 -46.20 402.50 1660 ---- ---- ---- ---- 352.10 -46.00 398.10 1665 ---- ---- ---- ---- 347.90 -45.90 393.80 1670 ---- ---- ---- ---- 343.80 -45.70 389.50 1675 ---- ---- ---- ---- 339.60 -45.50 385.10 1680 ---- ---- ---- ---- 335.50 -45.30 380.80 1685 ---- ---- ---- ---- 331.40 -45.20 376.60 1690 ---- ---- ---- ---- 327.40 -44.90 372.30 1695 ---- ---- ---- ---- 323.30 -44.80 368.10 1700 ---- ---- ---- ---- 319.30 -44.50 363.80 1705 ---- ---- ---- ---- 315.30 -44.30 359.60 1710 ---- ---- ---- ---- 311.30 -44.10 355.40 1715 ---- ---- ---- ---- 307.30 -44.00 351.30 1720 ---- ---- ---- ---- 303.40 -43.70 347.10 1725 ---- ---- ---- ---- 299.50 -43.50 343.00 1730 ---- ---- ---- ---- 295.60 -43.30 338.90 1735 ---- ---- ---- ---- 291.70 -43.10 334.80 1740 ---- ---- ---- ---- 287.90 -42.90 330.80 1745 ---- ---- ---- ---- 284.00 -42.70 326.70 1750 ---- ---- ---- ---- 280.30 -42.40 322.70 1755 ---- ---- ---- ---- 276.50 -42.20 318.70 1760 ---- ---- ---- ---- 272.80 -42.00 314.80 1765 ---- ---- ---- ---- 269.00 -41.80 310.80 1770 ---- ---- ---- ---- 265.40 -41.50 306.90 1775 ---- ---- ---- ---- 261.70 -41.30 303.00 1780 ---- ---- ---- ---- 258.10 -41.10 299.20 1785 ---- ---- ---- ---- 254.50 -40.80 295.30 1790 ---- ---- ---- ---- 251.00 -40.50 291.50 1795 ---- ---- ---- ---- 247.40 -40.40 287.80 1800 ---- ---- ---- ---- 243.90 -40.10 284.00 1805 ---- ---- ---- ---- 240.50 -39.80 280.30 1810 ---- ---- ---- ---- 237.00 -39.60 276.60 1815 ---- ---- ---- ---- 233.70 -39.30 273.00 1820 ---- ---- ---- ---- 230.30 -39.10 269.40 1825 ---- ---- ---- ---- 227.00 -38.80 265.80 1830 ---- ---- ---- ---- 223.70 -38.60 262.30 1835 ---- ---- ---- ---- 220.40 -38.30 258.70 1840 ---- ---- ---- ---- 217.20 -38.10 255.30 1845 ---- ---- ---- ---- 214.10 -37.70 251.80 1850 ---- ---- ---- ---- 210.90 -37.50 248.40 1855 ---- ---- ---- ---- 207.80 -37.20 245.00 1860 ---- ---- ---- ---- 204.80 -36.90 241.70 1865 ---- ---- ---- ---- 201.70 -36.70 238.40 1870 ---- ---- ---- ---- 198.70 -36.40 235.10 1875 ---- ---- ---- ---- 195.80 -36.10 231.90 1880 ---- ---- ---- ---- 192.90 -35.80 228.70 1885 ---- ---- ---- ---- 190.00 -35.50 225.50 1890 ---- ---- ---- ---- 187.20 -35.20 222.40 1895 ---- ---- ---- ---- 184.40 -34.90 219.30 1900 ---- ---- ---- ---- 181.60 -34.70 216.30 1905 ---- ---- ---- ---- 178.90 -34.40 213.30 1910 ---- ---- ---- ---- 176.20 -34.10 210.30 1915 ---- ---- ---- ---- 173.50 -33.80 207.30 1920 ---- ---- ---- ---- 170.90 -33.50 204.40 1925 ---- ---- ---- ---- 168.30 -33.20 201.50 1930 ---- ---- ---- ---- 165.80 -32.90 198.70 1935 ---- ---- ---- ---- 163.20 -32.70 195.90 1940 ---- ---- ---- ---- 160.70 -32.40 193.10 1945 ---- ---- ---- ---- 158.30 -32.10 190.40 1950 ---- ---- ---- ---- 155.90 -31.80 187.70 1955 ---- ---- ---- ---- 153.50 -31.50 185.00 1960 ---- ---- ---- ---- 151.20 -31.20 182.40 1965 ---- ---- ---- ---- 148.90 -30.90 179.80 1970 ---- ---- ---- ---- 146.60 -30.60 177.20 1975 ---- ---- ---- ---- 144.30 -30.40 174.70 1980 ---- ---- ---- ---- 142.10 -30.10 172.20 1985 ---- ---- ---- ---- 140.00 -29.70 169.70 1990 ---- ---- ---- ---- 137.80 -29.50 167.30 1995 ---- ---- ---- ---- 135.70 -29.20 164.90 2000 ---- ---- ---- ---- 133.70 -28.90 162.60 2005 ---- ---- ---- ---- 131.70 -28.60 160.30 2010 ---- ---- ---- ---- 129.70 -28.30 158.00 2015 ---- ---- ---- ---- 127.70 -28.00 155.70 2020 ---- ---- ---- ---- 125.80 -27.70 153.50 2025 ---- ---- ---- ---- 123.90 -27.50 151.40 2030 ---- ---- ---- ---- 122.00 -27.20 149.20 2035 ---- ---- ---- ---- 120.20 -26.90 147.10 2040 ---- ---- ---- ---- 118.40 -26.70 145.10 2045 ---- ---- ---- ---- 116.70 -26.30 143.00 2050 ---- ---- ---- ---- 114.90 -26.10 141.00 2055 ---- ---- ---- ---- 113.30 -25.80 139.10 2060 ---- ---- ---- ---- 111.60 -25.60 137.20 2065 ---- ---- ---- ---- 110.00 -25.30 135.30 2070 ---- ---- ---- ---- 108.40 -25.00 133.40 2075 ---- ---- ---- ---- 106.80 -24.80 131.60 2080 ---- ---- ---- ---- 105.30 -24.50 129.80 2085 ---- ---- ---- ---- 103.80 -24.30 128.10 2090 ---- ---- ---- ---- 102.30 -24.00 126.30 2095 ---- ---- ---- ---- 100.90 -23.70 124.60 2100 ---- ---- ---- ---- 99.50 -23.50 123.00 2105 ---- ---- ---- ---- 98.10 -23.20 121.30 2110 ---- ---- ---- ---- 96.70 -23.00 119.70 2115 ---- ---- ---- ---- 95.40 -22.80 118.20 2120 ---- ---- ---- ---- 94.10 -22.50 116.60 2125 ---- ---- ---- ---- 92.80 -22.30 115.10 2130 ---- ---- ---- ---- 91.60 -22.00 113.60 2135 ---- ---- ---- ---- 90.30 -21.80 112.10 2140 ---- ---- ---- ---- 89.10 -21.60 110.70 2145 ---- ---- ---- ---- 87.90 -21.40 109.30 2150 ---- ---- ---- ---- 86.80 -21.10 107.90 2155 ---- ---- ---- ---- 85.60 -20.90 106.50 2160 ---- ---- ---- ---- 84.50 -20.70 105.20 2165 ---- ---- ---- ---- 83.40 -20.50 103.90 2170 ---- ---- ---- ---- 82.40 -20.20 102.60 2175 ---- ---- ---- ---- 81.30 -20.00 101.30 2180 ---- ---- ---- ---- 80.30 -19.80 100.10 2185 ---- ---- ---- ---- 79.20 -19.60 98.80 2190 ---- ---- ---- ---- 78.20 -19.40 97.60 2195 ---- ---- ---- ---- 77.30 -19.10 96.40 2200 ---- ---- ---- ---- 76.30 -19.00 95.30 2205 ---- ---- ---- ---- 75.30 -18.80 94.10 2210 ---- ---- ---- ---- 74.40 -18.60 93.00 2215 ---- ---- ---- ---- 73.50 -18.40 91.90 2220 ---- ---- ---- ---- 72.60 -18.20 90.80 2225 ---- ---- ---- ---- 71.70 -18.00 89.70 2230 ---- ---- ---- ---- 70.80 -17.90 88.70 2235 ---- ---- ---- ---- 70.00 -17.60 87.60 2240 ---- ---- ---- ---- 69.10 -17.50 86.60 2245 ---- ---- ---- ---- 68.30 -17.30 85.60 2250 ---- ---- ---- ---- 67.50 -17.10 84.60 2255 ---- ---- ---- ---- 66.70 -16.90 83.60 2260 ---- ---- ---- ---- 65.90 -16.70 82.60 2265 ---- ---- ---- ---- 65.10 -16.60 81.70 2270 ---- ---- ---- ---- 64.30 -16.40 80.70 2275 ---- ---- ---- ---- 63.60 -16.20 79.80 2280 ---- ---- ---- ---- 62.80 -16.10 78.90 2290 ---- ---- ---- ---- 61.40 -15.70 77.10 2300 ---- ---- ---- ---- 60.00 -15.40 75.40 2310 ---- ---- ---- ---- 58.60 -15.10 73.70 2320 ---- ---- ---- ---- 57.30 -14.80 72.10 2325 ---- ---- ---- ---- 56.60 -14.70 71.30 2330 ---- ---- ---- ---- 56.00 -14.50 70.50 2340 ---- ---- ---- ---- 54.80 -14.20 69.00 2350 ---- ---- ---- ---- 53.60 -13.90 67.50 2360 ---- ---- ---- ---- 52.40 -13.70 66.10 2370 ---- ---- ---- ---- 51.30 -13.40 64.70 2375 ---- ---- ---- ---- 50.70 -13.30 64.00 2400 ---- ---- ---- ---- 48.10 -12.70 60.80 2425 ---- ---- ---- ---- 45.70 -12.00 57.70 2450 ---- ---- ---- ---- 43.40 -11.50 54.90 2475 ---- ---- ---- ---- 41.30 -11.00 52.30 2500 ---- ---- ---- ---- 39.40 -10.50 49.90 2525 ---- ---- ---- ---- 37.60 -10.00 47.60 2550 ---- ---- ---- ---- 35.90 -9.60 45.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 989.60 -53.80 1043.40 1025 ---- ---- ---- ---- 964.60 -53.80 1018.40 1050 ---- ---- ---- ---- 939.60 -53.80 993.40 1075 ---- ---- ---- ---- 914.60 -53.80 968.40 1090 ---- ---- ---- ---- 899.60 -53.80 953.40 1100 ---- ---- ---- ---- 889.60 -53.80 943.40 1110 ---- ---- ---- ---- 879.60 -53.80 933.40 1120 ---- ---- ---- ---- 869.60 -53.80 923.40 1125 ---- ---- ---- ---- 864.60 -53.80 918.40 1130 ---- ---- ---- ---- 859.60 -53.80 913.40 1140 ---- ---- ---- ---- 849.60 -53.80 903.40 1150 ---- ---- ---- ---- 839.60 -53.80 893.40 1160 ---- ---- ---- ---- 829.60 -53.80 883.40 1170 ---- ---- ---- ---- 819.60 -53.80 873.40 1175 ---- ---- ---- ---- 814.60 -53.80 868.40 1180 ---- ---- ---- ---- 809.60 -53.80 863.40 1190 ---- ---- ---- ---- 799.60 -53.80 853.40 1195 ---- ---- ---- ---- 794.60 -53.80 848.40 1200 ---- ---- ---- ---- 789.60 -53.80 843.40 1205 ---- ---- ---- ---- 784.60 -53.80 838.40 1210 ---- ---- ---- ---- 779.60 -53.80 833.40 1215 ---- ---- ---- ---- 774.60 -53.80 828.40 1220 ---- ---- ---- ---- 769.60 -53.80 823.40 1225 ---- ---- ---- ---- 764.60 -53.80 818.40 1230 ---- ---- ---- ---- 759.60 -53.80 813.40 1235 ---- ---- ---- ---- 754.60 -53.80 808.40 1240 ---- ---- ---- ---- 749.60 -53.80 803.40 1245 ---- ---- ---- ---- 744.60 -53.80 798.40 1250 ---- ---- ---- ---- 739.60 -53.80 793.40 1255 ---- ---- ---- ---- 734.60 -53.80 788.40 1260 ---- ---- ---- ---- 729.60 -53.80 783.40 1265 ---- ---- ---- ---- 724.60 -53.80 778.40 1270 ---- ---- ---- ---- 719.60 -53.80 773.40 1275 ---- ---- ---- ---- 714.60 -53.80 768.40 1280 ---- ---- ---- ---- 709.60 -53.80 763.40 1285 ---- ---- ---- ---- 704.60 -53.80 758.40 1290 ---- ---- ---- ---- 699.60 -53.80 753.40 1295 ---- ---- ---- ---- 694.60 -53.80 748.40 1300 ---- ---- ---- ---- 689.60 -53.80 743.40 1305 ---- ---- ---- ---- 684.60 -53.80 738.40 1310 ---- ---- ---- ---- 679.60 -53.80 733.40 1315 ---- ---- ---- ---- 674.60 -53.80 728.40 1320 ---- ---- ---- ---- 669.60 -53.80 723.40 1325 ---- ---- ---- ---- 664.60 -53.80 718.40 1330 ---- ---- ---- ---- 659.60 -53.80 713.40 1335 ---- ---- ---- ---- 654.60 -53.80 708.40 1340 ---- ---- ---- ---- 649.60 -53.80 703.40 1345 ---- ---- ---- ---- 644.60 -53.80 698.40 1350 ---- ---- ---- ---- 639.60 -53.80 693.40 1355 ---- ---- ---- ---- 634.60 -53.80 688.40 1360 ---- ---- ---- ---- 629.60 -53.80 683.40 1365 ---- ---- ---- ---- 624.60 -53.80 678.40 1370 ---- ---- ---- ---- 619.60 -53.80 673.40 1375 ---- ---- ---- ---- 614.70 -53.70 668.40 1380 ---- ---- ---- ---- 609.70 -53.70 663.40 1385 ---- ---- ---- ---- 604.80 -53.60 658.40 1390 ---- ---- ---- ---- 599.90 -53.50 653.40 1395 ---- ---- ---- ---- 595.00 -53.40 648.40 1400 ---- ---- ---- ---- 590.10 -53.30 643.40 1405 ---- ---- ---- ---- 585.20 -53.20 638.40 1410 ---- ---- ---- ---- 580.30 -53.10 633.40 1415 ---- ---- ---- ---- 575.50 -52.90 628.40 1420 ---- ---- ---- ---- 570.60 -52.80 623.40 1425 ---- ---- ---- ---- 565.80 -52.70 618.50 1430 ---- ---- ---- ---- 561.00 -52.50 613.50 1435 ---- ---- ---- ---- 556.20 -52.40 608.60 1440 ---- ---- ---- ---- 551.40 -52.30 603.70 1445 ---- ---- ---- ---- 546.60 -52.20 598.80 1450 ---- ---- ---- ---- 541.80 -52.10 593.90 1455 ---- ---- ---- ---- 537.10 -51.90 589.00 1460 ---- ---- ---- ---- 532.40 -51.70 584.10 1465 ---- ---- ---- ---- 527.60 -51.70 579.30 1470 ---- ---- ---- ---- 522.90 -51.50 574.40 1475 ---- ---- ---- ---- 518.20 -51.40 569.60 1480 ---- ---- ---- ---- 513.60 -51.20 564.80 1485 ---- ---- ---- ---- 508.90 -51.10 560.00 1490 ---- ---- ---- ---- 504.30 -50.90 555.20 1495 ---- ---- ---- ---- 499.60 -50.80 550.40 1500 ---- ---- ---- ---- 495.00 -50.60 545.60 1505 ---- ---- ---- ---- 490.40 -50.50 540.90 1510 ---- ---- ---- ---- 485.80 -50.30 536.10 1515 ---- ---- ---- ---- 481.20 -50.20 531.40 1520 ---- ---- ---- ---- 476.60 -50.10 526.70 1525 ---- ---- ---- ---- 472.10 -49.90 522.00 1530 ---- ---- ---- ---- 467.50 -49.80 517.30 1535 ---- ---- ---- ---- 463.00 -49.60 512.60 1540 ---- ---- ---- ---- 458.50 -49.50 508.00 1545 ---- ---- ---- ---- 454.00 -49.30 503.30 1550 ---- ---- ---- ---- 449.50 -49.20 498.70 1555 ---- ---- ---- ---- 445.00 -49.10 494.10 1560 ---- ---- ---- ---- 440.60 -48.90 489.50 1565 ---- ---- ---- ---- 436.10 -48.80 484.90 1570 ---- ---- ---- ---- 431.70 -48.60 480.30 1575 ---- ---- ---- ---- 427.30 -48.40 475.70 1580 ---- ---- ---- ---- 422.90 -48.30 471.20 1585 ---- ---- ---- ---- 418.50 -48.10 466.60 1590 ---- ---- ---- ---- 414.10 -48.00 462.10 1595 ---- ---- ---- ---- 409.80 -47.80 457.60 1600 ---- ---- ---- ---- 405.50 -47.60 453.10 1605 ---- ---- ---- ---- 401.10 -47.50 448.60 1610 ---- ---- ---- ---- 396.80 -47.40 444.20 1615 ---- ---- ---- ---- 392.50 -47.20 439.70 1620 ---- ---- ---- ---- 388.30 -47.00 435.30 1625 ---- ---- ---- ---- 384.00 -46.80 430.80 1630 ---- ---- ---- ---- 379.80 -46.60 426.40 1635 ---- ---- ---- ---- 375.50 -46.50 422.00 1640 ---- ---- ---- ---- 371.30 -46.30 417.60 1645 ---- ---- ---- ---- 367.10 -46.20 413.30 1650 ---- ---- ---- ---- 362.90 -46.00 408.90 1655 ---- ---- ---- ---- 358.80 -45.80 404.60 1660 ---- ---- ---- ---- 354.60 -45.60 400.20 1665 ---- ---- ---- ---- 350.50 -45.40 395.90 1670 ---- ---- ---- ---- 346.40 -45.30 391.70 1675 ---- ---- ---- ---- 342.30 -45.10 387.40 1680 ---- ---- ---- ---- 338.20 -44.90 383.10 1685 ---- ---- ---- ---- 334.20 -44.70 378.90 1690 ---- ---- ---- ---- 330.20 -44.50 374.70 1695 ---- ---- ---- ---- 326.20 -44.30 370.50 1700 ---- ---- ---- ---- 322.20 -44.10 366.30 1705 ---- ---- ---- ---- 318.20 -43.90 362.10 1710 ---- ---- ---- ---- 314.30 -43.70 358.00 1715 ---- ---- ---- ---- 310.30 -43.50 353.80 1720 ---- ---- ---- ---- 306.40 -43.30 349.70 1725 ---- ---- ---- ---- 302.60 -43.10 345.70 1730 ---- ---- ---- ---- 298.70 -42.90 341.60 1735 ---- ---- ---- ---- 294.90 -42.70 337.60 1740 ---- ---- ---- ---- 291.10 -42.40 333.50 1745 ---- ---- ---- ---- 287.30 -42.30 329.60 1750 ---- ---- ---- ---- 283.50 -42.10 325.60 1755 ---- ---- ---- ---- 279.80 -41.80 321.60 1760 ---- ---- ---- ---- 276.10 -41.60 317.70 1765 ---- ---- ---- ---- 272.50 -41.30 313.80 1770 ---- ---- ---- ---- 268.80 -41.20 310.00 1775 ---- ---- ---- ---- 265.20 -40.90 306.10 1780 ---- ---- ---- ---- 261.60 -40.70 302.30 1785 ---- ---- ---- ---- 258.10 -40.40 298.50 1790 ---- ---- ---- ---- 254.50 -40.30 294.80 1795 ---- ---- ---- ---- 251.10 -39.90 291.00 1800 ---- ---- ---- ---- 247.60 -39.70 287.30 1805 ---- ---- ---- ---- 244.20 -39.50 283.70 1810 ---- ---- ---- ---- 240.80 -39.20 280.00 1815 ---- ---- ---- ---- 237.40 -39.00 276.40 1820 ---- ---- ---- ---- 234.10 -38.70 272.80 1825 ---- ---- ---- ---- 230.80 -38.50 269.30 1830 ---- ---- ---- ---- 227.60 -38.20 265.80 1835 ---- ---- ---- ---- 224.40 -37.90 262.30 1840 ---- ---- ---- ---- 221.20 -37.70 258.90 1845 ---- ---- ---- ---- 218.00 -37.50 255.50 1850 ---- ---- ---- ---- 214.90 -37.20 252.10 400 1855 ---- ---- ---- ---- 211.90 -36.90 248.80 1860 ---- ---- ---- ---- 208.80 -36.70 245.50 1865 ---- ---- ---- ---- 205.90 -36.30 242.20 1870 ---- ---- ---- ---- 202.90 -36.10 239.00 1875 ---- ---- ---- ---- 200.00 -35.80 235.80 1880 ---- ---- ---- ---- 197.10 -35.60 232.70 75 1885 ---- ---- ---- ---- 194.20 -35.30 229.50 1890 ---- ---- ---- ---- 191.40 -35.00 226.40 1895 ---- ---- ---- ---- 188.70 -34.70 223.40 1900 ---- ---- ---- ---- 185.90 -34.50 220.40 1905 ---- ---- ---- ---- 183.20 -34.20 217.40 1910 ---- ---- ---- ---- 180.60 -33.80 214.40 1915 ---- ---- ---- ---- 177.90 -33.60 211.50 1920 ---- ---- ---- ---- 175.30 -33.40 208.70 1925 ---- ---- ---- ---- 172.80 -33.00 205.80 1930 ---- ---- ---- ---- 170.20 -32.80 203.00 1935 ---- ---- ---- ---- 167.70 -32.50 200.20 1940 ---- ---- ---- ---- 165.30 -32.20 197.50 1945 ---- ---- ---- ---- 162.80 -32.00 194.80 1950 ---- ---- ---- ---- 160.50 -31.60 192.10 1955 ---- ---- ---- ---- 158.10 -31.40 189.50 1960 ---- ---- ---- ---- 155.80 -31.10 186.90 1965 ---- ---- ---- ---- 153.50 -30.80 184.30 1970 ---- ---- ---- ---- 151.20 -30.60 181.80 100 1975 ---- ---- ---- ---- 149.00 -30.20 179.20 1980 ---- ---- ---- ---- 146.80 -30.00 176.80 1985 ---- ---- ---- ---- 144.70 -29.70 174.40 1990 ---- ---- ---- ---- 142.50 -29.50 172.00 1995 ---- ---- ---- ---- 140.50 -29.10 169.60 2000 ---- ---- ---- ---- 138.40 -28.90 167.30 130 2005 ---- ---- ---- ---- 136.40 -28.60 165.00 2010 ---- ---- ---- ---- 134.40 -28.30 162.70 2015 ---- ---- ---- ---- 132.50 -28.00 160.50 2020 ---- ---- ---- ---- 130.50 -27.80 158.30 2025 ---- ---- ---- ---- 128.70 -27.50 156.20 2030 ---- ---- ---- ---- 126.80 -27.20 154.00 2035 ---- ---- ---- ---- 125.00 -27.00 152.00 2040 ---- ---- ---- ---- 123.20 -26.70 149.90 50 50 2045 ---- ---- ---- ---- 121.50 -26.40 147.90 2050 ---- ---- ---- ---- 119.80 -26.10 145.90 2055 ---- ---- ---- ---- 118.10 -25.90 144.00 2060 ---- ---- ---- ---- 116.40 -25.70 142.10 2065 ---- ---- ---- ---- 114.80 -25.40 140.20 2070 ---- ---- ---- ---- 113.20 -25.20 138.40 2075 ---- ---- ---- ---- 111.70 -24.90 136.60 2080 ---- ---- ---- ---- 110.20 -24.60 134.80 2085 ---- ---- ---- ---- 108.70 -24.40 133.10 2090 ---- ---- ---- ---- 107.20 -24.10 131.30 2095 ---- ---- ---- ---- 105.80 -23.90 129.70 2100 ---- ---- ---- ---- 104.40 -23.60 128.00 2105 ---- ---- ---- ---- 103.00 -23.40 126.40 2110 ---- ---- ---- ---- 101.60 -23.20 124.80 2115 ---- ---- ---- ---- 100.30 -22.90 123.20 2120 ---- ---- ---- ---- 99.00 -22.70 121.70 2125 ---- ---- ---- ---- 97.70 -22.50 120.20 2130 ---- ---- ---- ---- 96.40 -22.30 118.70 2135 ---- ---- ---- ---- 95.20 -22.00 117.20 2140 ---- ---- ---- ---- 94.00 -21.80 115.80 2145 ---- ---- ---- ---- 92.80 -21.60 114.40 2150 ---- ---- ---- ---- 91.70 -21.30 113.00 5 2155 ---- ---- ---- ---- 90.50 -21.20 111.70 2160 ---- ---- ---- ---- 89.40 -20.90 110.30 2165 ---- ---- ---- ---- 88.30 -20.70 109.00 2170 ---- ---- ---- ---- 87.20 -20.50 107.70 2175 ---- ---- ---- ---- 86.10 -20.40 106.50 2180 ---- ---- ---- ---- 85.10 -20.10 105.20 2185 ---- ---- ---- ---- 84.10 -19.90 104.00 2190 ---- ---- ---- ---- 83.10 -19.70 102.80 2195 ---- ---- ---- ---- 82.10 -19.50 101.60 2200 ---- ---- ---- ---- 81.10 -19.30 100.40 500 2205 ---- ---- ---- ---- 80.20 -19.10 99.30 2210 ---- ---- ---- ---- 79.20 -19.00 98.20 2215 ---- ---- ---- ---- 78.30 -18.80 97.10 2220 ---- ---- ---- ---- 77.40 -18.60 96.00 2225 ---- ---- ---- ---- 76.50 -18.40 94.90 2230 ---- ---- ---- ---- 75.60 -18.20 93.80 2235 ---- ---- ---- ---- 74.70 -18.10 92.80 2240 ---- ---- ---- ---- 73.90 -17.80 91.70 2245 ---- ---- ---- ---- 73.10 -17.60 90.70 2250 ---- ---- ---- ---- 72.20 -17.50 89.70 5 2255 ---- ---- ---- ---- 71.40 -17.30 88.70 2260 ---- ---- ---- ---- 70.60 -17.20 87.80 2265 ---- ---- ---- ---- 69.80 -17.00 86.80 2270 ---- ---- ---- ---- 69.00 -16.90 85.90 2275 ---- ---- ---- ---- 68.30 -16.60 84.90 2280 ---- ---- ---- ---- 67.50 -16.50 84.00 2285 ---- ---- ---- ---- 66.80 -16.30 83.10 2290 ---- ---- ---- ---- 66.10 -16.10 82.20 2295 ---- ---- ---- ---- 65.30 -16.10 81.40 2300 ---- ---- ---- ---- 64.60 -15.90 80.50 2305 ---- ---- ---- ---- 63.90 -15.80 79.70 2310 ---- ---- ---- ---- 63.20 -15.60 78.80 2315 ---- ---- ---- ---- 62.60 -15.40 78.00 2320 ---- ---- ---- ---- 61.90 -15.30 77.20 2325 ---- ---- ---- ---- 61.20 -15.20 76.40 2330 ---- ---- ---- ---- 60.60 -15.00 75.60 2335 ---- ---- ---- ---- 60.00 -14.80 74.80 2340 ---- ---- ---- ---- 59.30 -14.70 74.00 2345 ---- ---- ---- ---- 58.70 -14.60 73.30 2350 ---- ---- ---- ---- 58.10 -14.40 72.50 2355 ---- ---- ---- ---- 57.50 -14.30 71.80 2360 ---- ---- ---- ---- 56.90 -14.20 71.10 2370 ---- ---- ---- ---- 55.80 -13.90 69.70 2375 ---- ---- ---- ---- 55.20 -13.80 69.00 2380 ---- ---- ---- ---- 54.70 -13.60 68.30 2390 ---- ---- ---- ---- 53.60 -13.40 67.00 2400 ---- ---- ---- ---- 52.50 -13.20 65.70 2410 ---- ---- ---- ---- 51.50 -12.90 64.40 2420 ---- ---- ---- ---- 50.50 -12.70 63.20 2425 ---- ---- ---- ---- 50.00 -12.60 62.60 2430 ---- ---- ---- ---- 49.50 -12.50 62.00 2440 ---- ---- ---- ---- 48.60 -12.20 60.80 2450 ---- ---- ---- ---- 47.70 -12.00 59.70 2460 ---- ---- ---- ---- 46.80 -11.80 58.60 2475 ---- ---- ---- ---- 45.50 -11.50 57.00 2500 ---- ---- ---- ---- 43.50 -11.10 54.60 2525 ---- ---- ---- ---- 41.70 -10.50 52.20 2550 ---- ---- ---- ---- 39.90 -10.20 50.10 2575 ---- ---- ---- ---- 38.30 -9.80 48.10 2600 ---- ---- ---- ---- 36.80 -9.40 46.20 2625 ---- ---- ---- ---- 35.40 -9.00 44.40 2650 ---- ---- ---- ---- 34.10 -8.70 42.80 900 ---- ---- ---- ---- 1089.60 -53.80 1143.40 925 ---- ---- ---- ---- 1064.60 -53.80 1118.40 950 ---- ---- ---- ---- 1039.60 -53.80 1093.40 975 ---- ---- ---- ---- 1014.60 -53.80 1068.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 727.80 -52.80 780.60 1300 ---- ---- ---- ---- 702.80 -52.80 755.60 1325 ---- ---- ---- ---- 677.80 -52.80 730.60 1350 ---- ---- ---- ---- 652.80 -52.80 705.60 1375 ---- ---- ---- ---- 627.90 -52.70 680.60 1400 ---- ---- ---- ---- 603.40 -52.20 655.60 1425 ---- ---- ---- ---- 579.10 -51.60 630.70 1450 ---- ---- ---- ---- 555.30 -50.90 606.20 1470 ---- ---- ---- ---- 536.40 -50.40 586.80 1475 ---- ---- ---- ---- 531.70 -50.30 582.00 1480 ---- ---- ---- ---- 527.00 -50.20 577.20 1490 ---- ---- ---- ---- 517.70 -49.90 567.60 1500 ---- ---- ---- ---- 508.50 -49.60 558.10 1510 ---- ---- ---- ---- 499.30 -49.30 548.60 1520 ---- ---- ---- ---- 490.20 -49.00 539.20 1525 ---- ---- ---- ---- 485.60 -48.90 534.50 1530 ---- ---- ---- ---- 481.10 -48.80 529.90 1540 ---- ---- ---- ---- 472.00 -48.50 520.50 1550 ---- ---- ---- ---- 463.10 -48.20 511.30 1560 ---- ---- ---- ---- 454.20 -47.90 502.10 1565 ---- ---- ---- ---- 449.70 -47.80 497.50 1570 ---- ---- ---- ---- 445.30 -47.60 492.90 1575 ---- ---- ---- ---- 440.90 -47.50 488.40 1580 ---- ---- ---- ---- 436.50 -47.30 483.80 1585 ---- ---- ---- ---- 432.10 -47.20 479.30 1590 ---- ---- ---- ---- 427.70 -47.10 474.80 1595 ---- ---- ---- ---- 423.40 -46.90 470.30 1600 ---- ---- ---- ---- 419.10 -46.70 465.80 1605 ---- ---- ---- ---- 414.70 -46.60 461.30 1610 ---- ---- ---- ---- 410.40 -46.40 456.80 1615 ---- ---- ---- ---- 406.10 -46.30 452.40 1620 ---- ---- ---- ---- 401.90 -46.10 448.00 1625 ---- ---- ---- ---- 397.60 -45.90 443.50 1630 ---- ---- ---- ---- 393.40 -45.70 439.10 1635 ---- ---- ---- ---- 389.10 -45.60 434.70 1640 ---- ---- ---- ---- 384.90 -45.50 430.40 1645 ---- ---- ---- ---- 380.70 -45.30 426.00 1650 ---- ---- ---- ---- 376.50 -45.10 421.60 1655 ---- ---- ---- ---- 372.40 -44.90 417.30 1660 ---- ---- ---- ---- 368.20 -44.80 413.00 1665 ---- ---- ---- ---- 364.10 -44.60 408.70 1670 ---- ---- ---- ---- 360.00 -44.40 404.40 1675 ---- ---- ---- ---- 355.90 -44.20 400.10 1680 ---- ---- ---- ---- 351.80 -44.10 395.90 1685 ---- ---- ---- ---- 347.70 -43.90 391.60 1690 ---- ---- ---- ---- 343.70 -43.70 387.40 1695 ---- ---- ---- ---- 339.60 -43.60 383.20 1700 ---- ---- ---- ---- 335.60 -43.40 379.00 1705 ---- ---- ---- ---- 331.70 -43.10 374.80 1710 ---- ---- ---- ---- 327.70 -43.00 370.70 1715 ---- ---- ---- ---- 323.80 -42.80 366.60 1720 ---- ---- ---- ---- 319.80 -42.60 362.40 1725 ---- ---- ---- ---- 315.90 -42.40 358.30 1730 ---- ---- ---- ---- 312.10 -42.20 354.30 1735 ---- ---- ---- ---- 308.20 -42.00 350.20 1740 ---- ---- ---- ---- 304.40 -41.80 346.20 1745 ---- ---- ---- ---- 300.60 -41.60 342.20 1750 ---- ---- ---- ---- 296.80 -41.40 338.20 1755 ---- ---- ---- ---- 293.00 -41.20 334.20 1760 ---- ---- ---- ---- 289.30 -41.00 330.30 1765 ---- ---- ---- ---- 285.60 -40.80 326.40 1770 ---- ---- ---- ---- 281.90 -40.60 322.50 1775 ---- ---- ---- ---- 278.30 -40.30 318.60 1780 ---- ---- ---- ---- 274.70 -40.10 314.80 1785 ---- ---- ---- ---- 271.10 -39.90 311.00 1790 ---- ---- ---- ---- 267.50 -39.70 307.20 1795 ---- ---- ---- ---- 264.00 -39.40 303.40 1800 ---- ---- ---- ---- 260.50 -39.20 299.70 1805 ---- ---- ---- ---- 257.00 -39.00 296.00 1810 ---- ---- ---- ---- 253.60 -38.70 292.30 1815 ---- ---- ---- ---- 250.20 -38.50 288.70 1820 ---- ---- ---- ---- 246.80 -38.30 285.10 1825 ---- ---- ---- ---- 243.40 -38.10 281.50 1830 ---- ---- ---- ---- 240.10 -37.90 278.00 1835 ---- ---- ---- ---- 236.90 -37.50 274.40 1840 ---- ---- ---- ---- 233.60 -37.40 271.00 1845 ---- ---- ---- ---- 230.40 -37.10 267.50 1850 ---- ---- ---- ---- 227.30 -36.80 264.10 1855 ---- ---- ---- ---- 224.10 -36.60 260.70 1860 ---- ---- ---- ---- 221.10 -36.30 257.40 1865 ---- ---- ---- ---- 218.00 -36.10 254.10 1870 ---- ---- ---- ---- 215.00 -35.80 250.80 1875 ---- ---- ---- ---- 212.00 -35.60 247.60 1880 ---- ---- ---- ---- 209.10 -35.30 244.40 1885 ---- ---- ---- ---- 206.10 -35.10 241.20 1890 ---- ---- ---- ---- 203.30 -34.80 238.10 1895 ---- ---- ---- ---- 200.40 -34.60 235.00 1900 ---- ---- ---- ---- 197.60 -34.30 231.90 1905 ---- ---- ---- ---- 194.90 -34.00 228.90 1910 ---- ---- ---- ---- 192.10 -33.80 225.90 1915 ---- ---- ---- ---- 189.40 -33.50 222.90 1920 ---- ---- ---- ---- 186.80 -33.20 220.00 1925 ---- ---- ---- ---- 184.20 -32.90 217.10 1930 ---- ---- ---- ---- 181.60 -32.70 214.30 1935 ---- ---- ---- ---- 179.00 -32.40 211.40 1940 ---- ---- ---- ---- 176.50 -32.10 208.60 1945 ---- ---- ---- ---- 174.00 -31.90 205.90 1950 ---- ---- ---- ---- 171.50 -31.70 203.20 1955 ---- ---- ---- ---- 169.10 -31.40 200.50 1960 ---- ---- ---- ---- 166.70 -31.10 197.80 1965 ---- ---- ---- ---- 164.40 -30.80 195.20 1970 ---- ---- ---- ---- 162.00 -30.60 192.60 1975 ---- ---- ---- ---- 159.70 -30.30 190.00 1980 ---- ---- ---- ---- 157.50 -30.00 187.50 1985 ---- ---- ---- ---- 155.30 -29.70 185.00 1990 ---- ---- ---- ---- 153.10 -29.50 182.60 1995 ---- ---- ---- ---- 150.90 -29.20 180.10 2000 ---- ---- ---- ---- 148.80 -29.00 177.80 2005 ---- ---- ---- ---- 146.70 -28.70 175.40 2010 ---- ---- ---- ---- 144.60 -28.50 173.10 2015 ---- ---- ---- ---- 142.60 -28.20 170.80 2020 ---- ---- ---- ---- 140.60 -28.00 168.60 2025 ---- ---- ---- ---- 138.70 -27.70 166.40 2030 ---- ---- ---- ---- 136.80 -27.40 164.20 2035 ---- ---- ---- ---- 134.90 -27.10 162.00 2040 ---- ---- ---- ---- 133.00 -26.90 159.90 2045 ---- ---- ---- ---- 131.20 -26.60 157.80 2050 ---- ---- ---- ---- 129.40 -26.40 155.80 2055 ---- ---- ---- ---- 127.70 -26.10 153.80 2060 ---- ---- ---- ---- 125.90 -25.90 151.80 2065 ---- ---- ---- ---- 124.30 -25.60 149.90 2070 ---- ---- ---- ---- 122.60 -25.40 148.00 2075 ---- ---- ---- ---- 121.00 -25.10 146.10 2080 ---- ---- ---- ---- 119.40 -24.90 144.30 2085 ---- ---- ---- ---- 117.80 -24.70 142.50 2090 ---- ---- ---- ---- 116.30 -24.40 140.70 2095 ---- ---- ---- ---- 114.80 -24.20 139.00 2100 ---- ---- ---- ---- 113.30 -24.00 137.30 2105 ---- ---- ---- ---- 111.80 -23.80 135.60 2110 ---- ---- ---- ---- 110.40 -23.50 133.90 2115 ---- ---- ---- ---- 109.00 -23.30 132.30 2120 ---- ---- ---- ---- 107.70 -23.00 130.70 2125 ---- ---- ---- ---- 106.30 -22.80 129.10 2130 ---- ---- ---- ---- 105.00 -22.60 127.60 2135 ---- ---- ---- ---- 103.70 -22.40 126.10 2140 ---- ---- ---- ---- 102.40 -22.20 124.60 2145 ---- ---- ---- ---- 101.20 -21.90 123.10 2150 ---- ---- ---- ---- 100.00 -21.70 121.70 2155 ---- ---- ---- ---- 98.80 -21.50 120.30 2160 ---- ---- ---- ---- 97.60 -21.30 118.90 2165 ---- ---- ---- ---- 96.40 -21.20 117.60 2170 ---- ---- ---- ---- 95.30 -20.90 116.20 2175 ---- ---- ---- ---- 94.20 -20.70 114.90 2180 ---- ---- ---- ---- 93.10 -20.50 113.60 2185 ---- ---- ---- ---- 92.00 -20.30 112.30 2190 ---- ---- ---- ---- 91.00 -20.10 111.10 2195 ---- ---- ---- ---- 89.90 -20.00 109.90 2200 ---- ---- ---- ---- 88.90 -19.70 108.60 2205 ---- ---- ---- ---- 87.90 -19.60 107.50 2210 ---- ---- ---- ---- 86.90 -19.40 106.30 2215 ---- ---- ---- ---- 85.90 -19.20 105.10 2220 ---- ---- ---- ---- 85.00 -19.00 104.00 2225 ---- ---- ---- ---- 84.00 -18.90 102.90 2230 ---- ---- ---- ---- 83.10 -18.70 101.80 2235 ---- ---- ---- ---- 82.20 -18.50 100.70 2240 ---- ---- ---- ---- 81.30 -18.30 99.60 2245 ---- ---- ---- ---- 80.40 -18.20 98.60 2250 ---- ---- ---- ---- 79.60 -17.90 97.50 2255 ---- ---- ---- ---- 78.70 -17.80 96.50 2260 ---- ---- ---- ---- 77.90 -17.60 95.50 2265 ---- ---- ---- ---- 77.00 -17.50 94.50 2270 ---- ---- ---- ---- 76.20 -17.30 93.50 2275 ---- ---- ---- ---- 75.40 -17.10 92.50 2280 ---- ---- ---- ---- 74.60 -17.00 91.60 2285 ---- ---- ---- ---- 73.80 -16.80 90.60 2290 ---- ---- ---- ---- 73.00 -16.70 89.70 2300 ---- ---- ---- ---- 71.50 -16.40 87.90 2310 ---- ---- ---- ---- 70.10 -16.00 86.10 2320 ---- ---- ---- ---- 68.70 -15.70 84.40 2325 ---- ---- ---- ---- 68.00 -15.60 83.60 2330 ---- ---- ---- ---- 67.30 -15.50 82.80 2340 ---- ---- ---- ---- 65.90 -15.30 81.20 2350 ---- ---- ---- ---- 64.60 -15.00 79.60 2360 ---- ---- ---- ---- 63.40 -14.70 78.10 2370 ---- ---- ---- ---- 62.20 -14.40 76.60 2375 ---- ---- ---- ---- 61.60 -14.20 75.80 2380 ---- ---- ---- ---- 61.00 -14.10 75.10 2400 ---- ---- ---- ---- 58.70 -13.70 72.40 2425 ---- ---- ---- ---- 56.00 -13.10 69.10 2450 ---- ---- ---- ---- 53.50 -12.60 66.10 2475 ---- ---- ---- ---- 51.20 -12.10 63.30 2500 ---- ---- ---- ---- 49.10 -11.50 60.60 2525 ---- ---- ---- ---- 47.10 -11.10 58.20 2550 ---- ---- ---- ---- 45.20 -10.70 55.90 2575 ---- ---- ---- ---- 43.50 -10.20 53.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 603.80 -51.80 655.60 1425 ---- ---- ---- ---- 579.70 -51.30 631.00 1450 ---- ---- ---- ---- 556.00 -50.60 606.60 1475 ---- ---- ---- ---- 532.70 -49.90 582.60 1500 ---- ---- ---- ---- 509.60 -49.30 558.90 1525 ---- ---- ---- ---- 486.90 -48.60 535.50 1550 ---- ---- ---- ---- 464.60 -47.80 512.40 1575 ---- ---- ---- ---- 442.60 -47.10 489.70 1580 ---- ---- ---- ---- 438.20 -47.00 485.20 1590 ---- ---- ---- ---- 429.50 -46.70 476.20 1600 ---- ---- ---- ---- 420.90 -46.40 467.30 1610 ---- ---- ---- ---- 412.40 -46.00 458.40 1620 ---- ---- ---- ---- 403.90 -45.70 449.60 1625 ---- ---- ---- ---- 399.60 -45.60 445.20 1630 ---- ---- ---- ---- 395.40 -45.40 440.80 1640 ---- ---- ---- ---- 387.00 -45.10 432.10 1650 ---- ---- ---- ---- 378.70 -44.80 423.50 1660 ---- ---- ---- ---- 370.50 -44.40 414.90 1670 ---- ---- ---- ---- 362.30 -44.10 406.40 1675 ---- ---- ---- ---- 358.20 -43.90 402.10 1680 ---- ---- ---- ---- 354.20 -43.70 397.90 1685 ---- ---- ---- ---- 350.10 -43.60 393.70 1690 ---- ---- ---- ---- 346.10 -43.40 389.50 1695 ---- ---- ---- ---- 342.10 -43.20 385.30 1700 ---- ---- ---- ---- 338.20 -43.00 381.20 1705 ---- ---- ---- ---- 334.20 -42.80 377.00 1710 ---- ---- ---- ---- 330.30 -42.60 372.90 1715 ---- ---- ---- ---- 326.40 -42.40 368.80 1720 ---- ---- ---- ---- 322.50 -42.30 364.80 1725 ---- ---- ---- ---- 318.60 -42.10 360.70 1730 ---- ---- ---- ---- 314.80 -41.90 356.70 1735 ---- ---- ---- ---- 311.00 -41.60 352.60 1740 ---- ---- ---- ---- 307.20 -41.40 348.60 1745 ---- ---- ---- ---- 303.40 -41.30 344.70 1750 ---- ---- ---- ---- 299.60 -41.10 340.70 1755 ---- ---- ---- ---- 295.90 -40.90 336.80 1760 ---- ---- ---- ---- 292.20 -40.70 332.90 1765 ---- ---- ---- ---- 288.50 -40.50 329.00 1770 ---- ---- ---- ---- 284.90 -40.20 325.10 1775 ---- ---- ---- ---- 281.30 -40.00 321.30 1780 ---- ---- ---- ---- 277.70 -39.80 317.50 1785 ---- ---- ---- ---- 274.10 -39.60 313.70 1790 ---- ---- ---- ---- 270.60 -39.40 310.00 1795 ---- ---- ---- ---- 267.10 -39.10 306.20 1800 ---- ---- ---- ---- 263.60 -39.00 302.60 1805 ---- ---- ---- ---- 260.20 -38.70 298.90 1810 ---- ---- ---- ---- 256.80 -38.40 295.20 1815 ---- ---- ---- ---- 253.40 -38.20 291.60 1820 ---- ---- ---- ---- 250.00 -38.10 288.10 1825 ---- ---- ---- ---- 246.70 -37.80 284.50 1830 ---- ---- ---- ---- 243.40 -37.60 281.00 1835 ---- ---- ---- ---- 240.20 -37.30 277.50 1840 ---- ---- ---- ---- 237.00 -37.10 274.10 1845 ---- ---- ---- ---- 233.80 -36.90 270.70 1850 ---- ---- ---- ---- 230.70 -36.60 267.30 1855 ---- ---- ---- ---- 227.60 -36.30 263.90 1860 ---- ---- ---- ---- 224.50 -36.10 260.60 1865 ---- ---- ---- ---- 221.50 -35.90 257.40 1870 ---- ---- ---- ---- 218.50 -35.60 254.10 1875 ---- ---- ---- ---- 215.60 -35.30 250.90 1880 ---- ---- ---- ---- 212.60 -35.10 247.70 1885 ---- ---- ---- ---- 209.70 -34.90 244.60 1890 ---- ---- ---- ---- 206.90 -34.60 241.50 1895 ---- ---- ---- ---- 204.10 -34.30 238.40 1900 ---- ---- ---- ---- 201.30 -34.10 235.40 1905 ---- ---- ---- ---- 198.60 -33.80 232.40 1910 ---- ---- ---- ---- 195.90 -33.50 229.40 1915 ---- ---- ---- ---- 193.20 -33.30 226.50 1920 ---- ---- ---- ---- 190.50 -33.10 223.60 1925 ---- ---- ---- ---- 187.90 -32.80 220.70 1930 ---- ---- ---- ---- 185.40 -32.50 217.90 1935 ---- ---- ---- ---- 182.80 -32.30 215.10 1940 ---- ---- ---- ---- 180.30 -32.00 212.30 1945 ---- ---- ---- ---- 177.80 -31.80 209.60 1950 ---- ---- ---- ---- 175.40 -31.50 206.90 1955 ---- ---- ---- ---- 173.00 -31.20 204.20 1960 ---- ---- ---- ---- 170.60 -31.00 201.60 1965 ---- ---- ---- ---- 168.30 -30.70 199.00 1970 ---- ---- ---- ---- 166.00 -30.40 196.40 1975 ---- ---- ---- ---- 163.70 -30.20 193.90 1980 ---- ---- ---- ---- 161.50 -29.90 191.40 1985 ---- ---- ---- ---- 159.20 -29.70 188.90 1990 ---- ---- ---- ---- 157.10 -29.40 186.50 1995 ---- ---- ---- ---- 154.90 -29.20 184.10 2000 ---- ---- ---- ---- 152.80 -28.90 181.70 2005 ---- ---- ---- ---- 150.70 -28.70 179.40 2010 ---- ---- ---- ---- 148.70 -28.40 177.10 2015 ---- ---- ---- ---- 146.70 -28.20 174.90 2020 ---- ---- ---- ---- 144.70 -27.90 172.60 2025 ---- ---- ---- ---- 142.80 -27.60 170.40 2030 ---- ---- ---- ---- 140.90 -27.40 168.30 2035 ---- ---- ---- ---- 139.00 -27.10 166.10 2040 ---- ---- ---- ---- 137.10 -27.00 164.10 2045 ---- ---- ---- ---- 135.30 -26.70 162.00 2050 ---- ---- ---- ---- 133.50 -26.50 160.00 2055 ---- ---- ---- ---- 131.80 -26.20 158.00 2060 ---- ---- ---- ---- 130.10 -25.90 156.00 2065 ---- ---- ---- ---- 128.40 -25.70 154.10 2070 ---- ---- ---- ---- 126.70 -25.50 152.20 2075 ---- ---- ---- ---- 125.10 -25.30 150.40 2080 ---- ---- ---- ---- 123.50 -25.00 148.50 2085 ---- ---- ---- ---- 122.00 -24.70 146.70 2090 ---- ---- ---- ---- 120.50 -24.50 145.00 2095 ---- ---- ---- ---- 119.00 -24.30 143.30 2100 ---- ---- ---- ---- 117.50 -24.10 141.60 2105 ---- ---- ---- ---- 116.00 -23.90 139.90 2110 ---- ---- ---- ---- 114.60 -23.60 138.20 2115 ---- ---- ---- ---- 113.20 -23.40 136.60 2120 ---- ---- ---- ---- 111.90 -23.10 135.00 2125 ---- ---- ---- ---- 110.50 -23.00 133.50 2130 ---- ---- ---- ---- 109.20 -22.80 132.00 2135 ---- ---- ---- ---- 107.90 -22.60 130.50 2140 ---- ---- ---- ---- 106.60 -22.40 129.00 2145 ---- ---- ---- ---- 105.40 -22.10 127.50 2150 ---- ---- ---- ---- 104.20 -21.90 126.10 2155 ---- ---- ---- ---- 103.00 -21.70 124.70 2160 ---- ---- ---- ---- 101.80 -21.50 123.30 2165 ---- ---- ---- ---- 100.60 -21.40 122.00 2170 ---- ---- ---- ---- 99.50 -21.10 120.60 2175 ---- ---- ---- ---- 98.40 -20.90 119.30 2180 ---- ---- ---- ---- 97.30 -20.70 118.00 2185 ---- ---- ---- ---- 96.20 -20.60 116.80 2190 ---- ---- ---- ---- 95.20 -20.30 115.50 2195 ---- ---- ---- ---- 94.10 -20.20 114.30 2200 ---- ---- ---- ---- 93.10 -20.00 113.10 2205 ---- ---- ---- ---- 92.10 -19.80 111.90 2210 ---- ---- ---- ---- 91.10 -19.60 110.70 2215 ---- ---- ---- ---- 90.10 -19.50 109.60 2220 ---- ---- ---- ---- 89.20 -19.20 108.40 2225 ---- ---- ---- ---- 88.20 -19.10 107.30 2230 ---- ---- ---- ---- 87.30 -18.90 106.20 2235 ---- ---- ---- ---- 86.40 -18.70 105.10 2240 ---- ---- ---- ---- 85.50 -18.60 104.10 2245 ---- ---- ---- ---- 84.60 -18.40 103.00 2250 ---- ---- ---- ---- 83.70 -18.30 102.00 2255 ---- ---- ---- ---- 82.90 -18.10 101.00 2260 ---- ---- ---- ---- 82.00 -17.90 99.90 2265 ---- ---- ---- ---- 81.20 -17.80 99.00 2270 ---- ---- ---- ---- 80.40 -17.60 98.00 2275 ---- ---- ---- ---- 79.60 -17.40 97.00 2280 ---- ---- ---- ---- 78.80 -17.20 96.00 2285 ---- ---- ---- ---- 78.00 -17.10 95.10 2290 ---- ---- ---- ---- 77.20 -17.00 94.20 2300 ---- ---- ---- ---- 75.70 -16.70 92.40 2310 ---- ---- ---- ---- 74.20 -16.40 90.60 2320 ---- ---- ---- ---- 72.80 -16.10 88.90 2325 ---- ---- ---- ---- 72.10 -15.90 88.00 2330 ---- ---- ---- ---- 71.40 -15.80 87.20 2340 ---- ---- ---- ---- 70.00 -15.60 85.60 2350 ---- ---- ---- ---- 68.70 -15.30 84.00 2360 ---- ---- ---- ---- 67.40 -15.10 82.50 2370 ---- ---- ---- ---- 66.20 -14.80 81.00 2375 ---- ---- ---- ---- 65.60 -14.60 80.20 2380 ---- ---- ---- ---- 65.00 -14.50 79.50 2400 ---- ---- ---- ---- 62.70 -14.00 76.70 2425 ---- ---- ---- ---- 60.00 -13.50 73.50 2450 ---- ---- ---- ---- 57.40 -13.00 70.40 2475 ---- ---- ---- ---- 55.10 -12.40 67.50 2500 ---- ---- ---- ---- 52.90 -12.00 64.90 2525 ---- ---- ---- ---- 50.80 -11.60 62.40 2550 ---- ---- ---- ---- 48.90 -11.10 60.00 2575 ---- ---- ---- ---- 47.10 -10.70 57.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 552.60 -45.00 597.60 1500 ---- ---- ---- ---- 529.50 -44.40 573.90 1525 ---- ---- ---- ---- 506.80 -43.80 550.60 1550 ---- ---- ---- ---- 484.40 -43.20 527.60 1575 ---- ---- ---- ---- 462.30 -42.60 504.90 1600 ---- ---- ---- ---- 440.60 -41.90 482.50 1625 ---- ---- ---- ---- 419.20 -41.20 460.40 1650 ---- ---- ---- ---- 398.10 -40.60 438.70 1660 ---- ---- ---- ---- 389.80 -40.30 430.10 1670 ---- ---- ---- ---- 381.60 -39.90 421.50 1675 ---- ---- ---- ---- 377.50 -39.80 417.30 1680 ---- ---- ---- ---- 373.40 -39.60 413.00 1690 ---- ---- ---- ---- 365.30 -39.30 404.60 1700 ---- ---- ---- ---- 357.30 -39.00 396.30 1710 ---- ---- ---- ---- 349.30 -38.70 388.00 1720 ---- ---- ---- ---- 341.40 -38.40 379.80 1725 ---- ---- ---- ---- 337.50 -38.20 375.70 1730 ---- ---- ---- ---- 333.70 -38.00 371.70 1740 ---- ---- ---- ---- 325.90 -37.70 363.60 1750 ---- ---- ---- ---- 318.30 -37.40 355.70 1760 ---- ---- ---- ---- 310.80 -37.00 347.80 1765 ---- ---- ---- ---- 307.10 -36.80 343.90 1770 ---- ---- ---- ---- 303.40 -36.60 340.00 1775 ---- ---- ---- ---- 299.70 -36.50 336.20 1780 ---- ---- ---- ---- 296.10 -36.20 332.30 1785 ---- ---- ---- ---- 292.40 -36.10 328.50 1790 ---- ---- ---- ---- 288.80 -35.90 324.70 1795 ---- ---- ---- ---- 285.30 -35.70 321.00 1800 ---- ---- ---- ---- 281.70 -35.60 317.30 1805 ---- ---- ---- ---- 278.20 -35.40 313.60 1810 ---- ---- ---- ---- 274.80 -35.10 309.90 1815 ---- ---- ---- ---- 271.30 -34.90 306.20 1820 ---- ---- ---- ---- 267.90 -34.70 302.60 1825 ---- ---- ---- ---- 264.50 -34.50 299.00 1830 ---- ---- ---- ---- 261.10 -34.40 295.50 1835 ---- ---- ---- ---- 257.80 -34.10 291.90 1840 ---- ---- ---- ---- 254.50 -33.90 288.40 1845 ---- ---- ---- ---- 251.30 -33.70 285.00 1850 ---- ---- ---- ---- 248.00 -33.50 281.50 1855 ---- ---- ---- ---- 244.80 -33.30 278.10 1860 ---- ---- ---- ---- 241.70 -33.10 274.80 1865 ---- ---- ---- ---- 238.60 -32.80 271.40 1870 ---- ---- ---- ---- 235.50 -32.60 268.10 1875 ---- ---- ---- ---- 232.40 -32.50 264.90 1880 ---- ---- ---- ---- 229.40 -32.20 261.60 1885 ---- ---- ---- ---- 226.40 -32.00 258.40 1890 ---- ---- ---- ---- 223.50 -31.80 255.30 1895 ---- ---- ---- ---- 220.60 -31.50 252.10 1900 ---- ---- ---- ---- 217.70 -31.40 249.10 1905 ---- ---- ---- ---- 214.80 -31.20 246.00 1910 ---- ---- ---- ---- 212.00 -31.00 243.00 1915 ---- ---- ---- ---- 209.30 -30.70 240.00 1920 ---- ---- ---- ---- 206.50 -30.50 237.00 1925 ---- ---- ---- ---- 203.80 -30.30 234.10 1930 ---- ---- ---- ---- 201.10 -30.10 231.20 1935 ---- ---- ---- ---- 198.50 -29.80 228.30 1940 ---- ---- ---- ---- 195.90 -29.60 225.50 1945 ---- ---- ---- ---- 193.30 -29.40 222.70 1950 ---- ---- ---- ---- 190.80 -29.10 219.90 1955 ---- ---- ---- ---- 188.30 -28.90 217.20 1960 ---- ---- ---- ---- 185.80 -28.70 214.50 1965 ---- ---- ---- ---- 183.40 -28.40 211.80 1970 ---- ---- ---- ---- 181.00 -28.20 209.20 1975 ---- ---- ---- ---- 178.60 -28.00 206.60 1980 ---- ---- ---- ---- 176.20 -27.80 204.00 1985 ---- ---- ---- ---- 173.90 -27.60 201.50 1990 ---- ---- ---- ---- 171.60 -27.40 199.00 1995 ---- ---- ---- ---- 169.40 -27.10 196.50 2000 ---- ---- ---- ---- 167.20 -26.80 194.00 2005 ---- ---- ---- ---- 165.00 -26.60 191.60 2010 ---- ---- ---- ---- 162.80 -26.50 189.30 2015 ---- ---- ---- ---- 160.70 -26.20 186.90 2020 ---- ---- ---- ---- 158.60 -26.00 184.60 2025 ---- ---- ---- ---- 156.60 -25.70 182.30 2030 ---- ---- ---- ---- 154.60 -25.50 180.10 2035 ---- ---- ---- ---- 152.60 -25.30 177.90 2040 ---- ---- ---- ---- 150.60 -25.10 175.70 2045 ---- ---- ---- ---- 148.70 -24.90 173.60 2050 ---- ---- ---- ---- 146.80 -24.70 171.50 2055 ---- ---- ---- ---- 145.00 -24.40 169.40 2060 ---- ---- ---- ---- 143.10 -24.30 167.40 2065 ---- ---- ---- ---- 141.40 -24.00 165.40 2070 ---- ---- ---- ---- 139.60 -23.80 163.40 2075 ---- ---- ---- ---- 137.90 -23.60 161.50 2080 ---- ---- ---- ---- 136.20 -23.40 159.60 2085 ---- ---- ---- ---- 134.50 -23.20 157.70 2090 ---- ---- ---- ---- 132.90 -23.00 155.90 2095 ---- ---- ---- ---- 131.30 -22.80 154.10 2100 ---- ---- ---- ---- 129.70 -22.60 152.30 2105 ---- ---- ---- ---- 128.20 -22.30 150.50 2110 ---- ---- ---- ---- 126.70 -22.10 148.80 2115 ---- ---- ---- ---- 125.20 -21.90 147.10 2120 ---- ---- ---- ---- 123.70 -21.80 145.50 2125 ---- ---- ---- ---- 122.30 -21.60 143.90 2130 ---- ---- ---- ---- 120.90 -21.40 142.30 2135 ---- ---- ---- ---- 119.50 -21.20 140.70 2140 ---- ---- ---- ---- 118.10 -21.00 139.10 2145 ---- ---- ---- ---- 116.80 -20.80 137.60 2150 ---- ---- ---- ---- 115.50 -20.60 136.10 2155 ---- ---- ---- ---- 114.20 -20.50 134.70 2160 ---- ---- ---- ---- 113.00 -20.20 133.20 2165 ---- ---- ---- ---- 111.70 -20.10 131.80 2170 ---- ---- ---- ---- 110.50 -19.90 130.40 2175 ---- ---- ---- ---- 109.30 -19.80 129.10 2180 ---- ---- ---- ---- 108.10 -19.60 127.70 2185 ---- ---- ---- ---- 107.00 -19.40 126.40 2190 ---- ---- ---- ---- 105.90 -19.20 125.10 2195 ---- ---- ---- ---- 104.70 -19.10 123.80 2200 ---- ---- ---- ---- 103.60 -18.90 122.50 2205 ---- ---- ---- ---- 102.60 -18.70 121.30 2210 ---- ---- ---- ---- 101.50 -18.60 120.10 2215 ---- ---- ---- ---- 100.50 -18.40 118.90 2220 ---- ---- ---- ---- 99.50 -18.20 117.70 2225 ---- ---- ---- ---- 98.40 -18.10 116.50 2230 ---- ---- ---- ---- 97.50 -17.90 115.40 2235 ---- ---- ---- ---- 96.50 -17.80 114.30 2240 ---- ---- ---- ---- 95.50 -17.60 113.10 2245 ---- ---- ---- ---- 94.60 -17.40 112.00 2250 ---- ---- ---- ---- 93.60 -17.40 111.00 2255 ---- ---- ---- ---- 92.70 -17.20 109.90 2260 ---- ---- ---- ---- 91.80 -17.00 108.80 2265 ---- ---- ---- ---- 90.90 -16.90 107.80 2270 ---- ---- ---- ---- 90.00 -16.80 106.80 2275 ---- ---- ---- ---- 89.20 -16.60 105.80 2280 ---- ---- ---- ---- 88.30 -16.50 104.80 2285 ---- ---- ---- ---- 87.50 -16.30 103.80 2290 ---- ---- ---- ---- 86.60 -16.20 102.80 2295 ---- ---- ---- ---- 85.80 -16.10 101.90 2300 ---- ---- ---- ---- 85.00 -15.90 100.90 2310 ---- ---- ---- ---- 83.40 -15.70 99.10 2320 ---- ---- ---- ---- 81.90 -15.40 97.30 2325 ---- ---- ---- ---- 81.10 -15.30 96.40 2330 ---- ---- ---- ---- 80.40 -15.10 95.50 2340 ---- ---- ---- ---- 79.00 -14.80 93.80 2350 ---- ---- ---- ---- 77.50 -14.70 92.20 2360 ---- ---- ---- ---- 76.20 -14.40 90.60 2370 ---- ---- ---- ---- 74.80 -14.20 89.00 2375 ---- ---- ---- ---- 74.20 -14.00 88.20 2380 ---- ---- ---- ---- 73.50 -14.00 87.50 2390 ---- ---- ---- ---- 72.30 -13.70 86.00 2400 ---- ---- ---- ---- 71.00 -13.50 84.50 2425 ---- ---- ---- ---- 68.10 -13.00 81.10 2450 ---- ---- ---- ---- 65.40 -12.50 77.90 2475 ---- ---- ---- ---- 62.80 -12.00 74.80 2500 ---- ---- ---- ---- 60.40 -11.60 72.00 2525 ---- ---- ---- ---- 58.20 -11.20 69.40 2550 ---- ---- ---- ---- 56.10 -10.80 66.90 2575 ---- ---- ---- ---- 54.20 -10.40 64.60 2600 ---- ---- ---- ---- 52.30 -10.10 62.40 OG OCT24 Gold Option CALL 1575 ---- ---- ---- ---- 462.60 ---- ---- 1600 ---- ---- ---- ---- 441.30 -41.70 483.00 1625 ---- ---- ---- ---- 420.40 -41.00 461.40 1650 ---- ---- ---- ---- 399.90 -40.20 440.10 1675 ---- ---- ---- ---- 379.80 -39.50 419.30 1700 ---- ---- ---- ---- 360.10 -38.70 398.80 1725 ---- ---- ---- ---- 341.00 -37.80 378.80 1750 ---- ---- ---- ---- 322.20 -37.00 359.20 1770 ---- ---- ---- ---- 307.60 ---- ---- 1775 ---- ---- ---- ---- 304.00 -36.10 340.10 1780 ---- ---- ---- ---- 300.40 -35.90 336.30 1790 ---- ---- ---- ---- 293.30 -35.60 328.90 1800 ---- ---- ---- ---- 286.30 -35.20 321.50 1810 ---- ---- ---- ---- 279.40 -34.80 314.20 1820 ---- ---- ---- ---- 272.50 -34.50 307.00 1830 ---- ---- ---- ---- 265.80 -34.00 299.80 1840 ---- ---- ---- ---- 259.20 -33.60 292.80 1850 ---- ---- ---- ---- 252.60 -33.30 285.90 1860 ---- ---- ---- ---- 246.20 -32.90 279.10 1870 ---- ---- ---- ---- 239.90 -32.50 272.40 1875 ---- ---- ---- ---- 236.80 ---- ---- 1880 ---- ---- ---- ---- 233.80 -32.00 265.80 1885 ---- ---- ---- ---- 230.70 -31.90 262.60 1890 ---- ---- ---- ---- 227.70 -31.60 259.30 1895 ---- ---- ---- ---- 224.80 -31.40 256.20 1900 ---- ---- ---- ---- 221.80 -31.20 253.00 1905 ---- ---- ---- ---- 218.90 -31.00 249.90 1910 ---- ---- ---- ---- 216.00 -30.80 246.80 1915 ---- ---- ---- ---- 213.20 -30.50 243.70 1920 ---- ---- ---- ---- 210.40 -30.30 240.70 1925 ---- ---- ---- ---- 207.60 -30.10 237.70 1930 ---- ---- ---- ---- 204.90 -29.90 234.80 1935 ---- ---- ---- ---- 202.20 -29.70 231.90 1940 ---- ---- ---- ---- 199.50 -29.50 229.00 1945 ---- ---- ---- ---- 196.90 -29.30 226.20 1950 ---- ---- ---- ---- 194.30 -29.10 223.40 1955 ---- ---- ---- ---- 191.80 -28.80 220.60 1960 ---- ---- ---- ---- 189.30 -28.60 217.90 1965 ---- ---- ---- ---- 186.80 -28.40 215.20 1970 ---- ---- ---- ---- 184.40 -28.10 212.50 1975 ---- ---- ---- ---- 182.00 -27.90 209.90 1980 ---- ---- ---- ---- 179.70 -27.70 207.40 1985 ---- ---- ---- ---- 177.30 -27.50 204.80 1990 ---- ---- ---- ---- 175.10 -27.20 202.30 1995 ---- ---- ---- ---- 172.80 -27.10 199.90 2000 ---- ---- ---- ---- 170.60 -26.80 197.40 2005 ---- ---- ---- ---- 168.40 -26.60 195.00 2010 ---- ---- ---- ---- 166.30 -26.40 192.70 2015 ---- ---- ---- ---- 164.20 -26.20 190.40 2020 ---- ---- ---- ---- 162.20 -25.90 188.10 2025 ---- ---- ---- ---- 160.10 -25.80 185.90 2030 ---- ---- ---- ---- 158.10 -25.60 183.70 2035 ---- ---- ---- ---- 156.20 -25.30 181.50 2040 ---- ---- ---- ---- 154.30 -25.10 179.40 2045 ---- ---- ---- ---- 152.40 -24.90 177.30 2050 ---- ---- ---- ---- 150.50 -24.70 175.20 2055 ---- ---- ---- ---- 148.70 -24.40 173.10 2060 ---- ---- ---- ---- 146.90 -24.20 171.10 2065 ---- ---- ---- ---- 145.10 -24.10 169.20 2070 ---- ---- ---- ---- 143.40 -23.80 167.20 2075 ---- ---- ---- ---- 141.70 -23.60 165.30 2080 ---- ---- ---- ---- 140.00 -23.50 163.50 2085 ---- ---- ---- ---- 138.40 -23.20 161.60 2090 ---- ---- ---- ---- 136.80 -23.00 159.80 2095 ---- ---- ---- ---- 135.20 -22.80 158.00 2100 ---- ---- ---- ---- 133.60 -22.70 156.30 2105 ---- ---- ---- ---- 132.10 -22.50 154.60 2110 ---- ---- ---- ---- 130.60 -22.30 152.90 2115 ---- ---- ---- ---- 129.10 -22.10 151.20 2120 ---- ---- ---- ---- 127.70 -21.90 149.60 2125 ---- ---- ---- ---- 126.30 -21.60 147.90 2130 ---- ---- ---- ---- 124.90 -21.50 146.40 2135 ---- ---- ---- ---- 123.50 -21.30 144.80 2140 ---- ---- ---- ---- 122.10 -21.20 143.30 2145 ---- ---- ---- ---- 120.80 -21.00 141.80 2150 ---- ---- ---- ---- 119.50 -20.80 140.30 2155 ---- ---- ---- ---- 118.20 -20.60 138.80 2160 ---- ---- ---- ---- 117.00 -20.40 137.40 2165 ---- ---- ---- ---- 115.70 -20.30 136.00 2170 ---- ---- ---- ---- 114.50 -20.10 134.60 2175 ---- ---- ---- ---- 113.30 -19.90 133.20 2180 ---- ---- ---- ---- 112.20 -19.70 131.90 2185 ---- ---- ---- ---- 111.00 -19.60 130.60 2190 ---- ---- ---- ---- 109.90 -19.40 129.30 2195 ---- ---- ---- ---- 108.70 -19.30 128.00 2200 ---- ---- ---- ---- 107.60 -19.10 126.70 2205 ---- ---- ---- ---- 106.60 -18.90 125.50 2210 ---- ---- ---- ---- 105.50 -18.70 124.20 2215 ---- ---- ---- ---- 104.50 -18.50 123.00 2220 ---- ---- ---- ---- 103.40 -18.50 121.90 2225 ---- ---- ---- ---- 102.40 -18.30 120.70 2230 ---- ---- ---- ---- 101.40 -18.10 119.50 2235 ---- ---- ---- ---- 100.40 -18.00 118.40 2240 ---- ---- ---- ---- 99.50 -17.80 117.30 2245 ---- ---- ---- ---- 98.50 -17.70 116.20 2250 ---- ---- ---- ---- 97.60 -17.50 115.10 2255 ---- ---- ---- ---- 96.60 -17.40 114.00 2260 ---- ---- ---- ---- 95.70 -17.30 113.00 2265 ---- ---- ---- ---- 94.80 -17.10 111.90 2270 ---- ---- ---- ---- 93.90 -17.00 110.90 2275 ---- ---- ---- ---- 93.10 -16.80 109.90 2280 ---- ---- ---- ---- 92.20 -16.70 108.90 2285 ---- ---- ---- ---- 91.30 -16.60 107.90 2290 ---- ---- ---- ---- 90.50 -16.40 106.90 2300 ---- ---- ---- ---- 88.90 -16.10 105.00 2310 ---- ---- ---- ---- 87.20 -15.90 103.10 2320 ---- ---- ---- ---- 85.70 -15.60 101.30 2330 ---- ---- ---- ---- 84.20 -15.30 99.50 2340 ---- ---- ---- ---- 82.70 -15.10 97.80 2350 ---- ---- ---- ---- 81.30 -14.80 96.10 2360 ---- ---- ---- ---- 79.90 -14.60 94.50 2370 ---- ---- ---- ---- 78.50 -14.40 92.90 2375 ---- ---- ---- ---- 77.80 ---- ---- 2380 ---- ---- ---- ---- 77.20 -14.20 91.40 2400 ---- ---- ---- ---- 74.60 -13.80 88.40 2425 ---- ---- ---- ---- 71.70 -13.20 84.90 2450 ---- ---- ---- ---- 68.90 -12.70 81.60 2475 ---- ---- ---- ---- 66.20 -12.40 78.60 2500 ---- ---- ---- ---- 63.80 -11.90 75.70 2525 ---- ---- ---- ---- 61.50 -11.50 73.00 2550 ---- ---- ---- ---- 59.40 -11.00 70.40 2575 ---- ---- ---- ---- 57.40 -10.60 68.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1032.40 -53.80 1086.20 1025 ---- ---- ---- ---- 1007.40 -53.80 1061.20 1050 ---- ---- ---- ---- 982.40 -53.80 1036.20 1075 ---- ---- ---- ---- 957.40 -53.80 1011.20 1100 ---- ---- ---- ---- 932.40 -53.80 986.20 1125 ---- ---- ---- ---- 907.40 -53.80 961.20 1130 ---- ---- ---- ---- 902.40 -53.80 956.20 1140 ---- ---- ---- ---- 892.40 -53.80 946.20 1150 ---- ---- ---- ---- 882.40 -53.80 936.20 1160 ---- ---- ---- ---- 872.40 -53.80 926.20 1170 ---- ---- ---- ---- 862.40 -53.80 916.20 1175 ---- ---- ---- ---- 857.40 -53.80 911.20 1180 ---- ---- ---- ---- 852.40 -53.80 906.20 1190 ---- ---- ---- ---- 842.40 -53.80 896.20 1200 ---- ---- ---- ---- 832.40 -53.80 886.20 1210 ---- ---- ---- ---- 822.40 -53.80 876.20 1220 ---- ---- ---- ---- 812.40 -53.80 866.20 1225 ---- ---- ---- ---- 807.40 -53.80 861.20 1230 ---- ---- ---- ---- 802.40 -53.80 856.20 1235 ---- ---- ---- ---- 797.40 -53.80 851.20 1240 ---- ---- ---- ---- 792.40 -53.80 846.20 1245 ---- ---- ---- ---- 787.40 -53.80 841.20 1250 ---- ---- ---- ---- 782.40 -53.80 836.20 1255 ---- ---- ---- ---- 777.40 -53.80 831.20 1260 ---- ---- ---- ---- 772.40 -53.80 826.20 1265 ---- ---- ---- ---- 767.40 -53.80 821.20 1270 ---- ---- ---- ---- 762.40 -53.80 816.20 1275 ---- ---- ---- ---- 757.40 -53.80 811.20 1280 ---- ---- ---- ---- 752.40 -53.80 806.20 1285 ---- ---- ---- ---- 747.40 -53.80 801.20 1290 ---- ---- ---- ---- 742.40 -53.80 796.20 1295 ---- ---- ---- ---- 737.40 -53.80 791.20 1300 ---- ---- ---- ---- 732.40 -53.80 786.20 1305 ---- ---- ---- ---- 727.40 -53.80 781.20 1310 ---- ---- ---- ---- 722.40 -53.80 776.20 1315 ---- ---- ---- ---- 717.40 -53.80 771.20 1320 ---- ---- ---- ---- 712.50 -53.70 766.20 1325 ---- ---- ---- ---- 707.50 -53.70 761.20 1330 ---- ---- ---- ---- 702.60 -53.60 756.20 1335 ---- ---- ---- ---- 697.70 -53.50 751.20 1340 ---- ---- ---- ---- 692.80 -53.40 746.20 1345 ---- ---- ---- ---- 687.90 -53.30 741.20 1350 ---- ---- ---- ---- 683.00 -53.20 736.20 1355 ---- ---- ---- ---- 678.10 -53.10 731.20 1360 ---- ---- ---- ---- 673.30 -52.90 726.20 1365 ---- ---- ---- ---- 668.40 -52.90 721.30 1370 ---- ---- ---- ---- 663.60 -52.70 716.30 1375 ---- ---- ---- ---- 658.80 -52.60 711.40 1380 ---- ---- ---- ---- 654.00 -52.40 706.40 1385 ---- ---- ---- ---- 649.20 -52.30 701.50 1390 ---- ---- ---- ---- 644.40 -52.20 696.60 1395 ---- ---- ---- ---- 639.70 -52.00 691.70 1400 ---- ---- ---- ---- 634.90 -51.90 686.80 1405 ---- ---- ---- ---- 630.20 -51.80 682.00 1410 ---- ---- ---- ---- 625.40 -51.70 677.10 1415 ---- ---- ---- ---- 620.70 -51.60 672.30 1420 ---- ---- ---- ---- 616.00 -51.50 667.50 1425 ---- ---- ---- ---- 611.30 -51.30 662.60 1430 ---- ---- ---- ---- 606.70 -51.10 657.80 1435 ---- ---- ---- ---- 602.00 -51.00 653.00 1440 ---- ---- ---- ---- 597.30 -51.00 648.30 1445 ---- ---- ---- ---- 592.70 -50.80 643.50 1450 ---- ---- ---- ---- 588.10 -50.60 638.70 1455 ---- ---- ---- ---- 583.50 -50.50 634.00 1460 ---- ---- ---- ---- 578.90 -50.40 629.30 1465 ---- ---- ---- ---- 574.30 -50.30 624.60 1470 ---- ---- ---- ---- 569.70 -50.20 619.90 1475 ---- ---- ---- ---- 565.10 -50.10 615.20 1480 ---- ---- ---- ---- 560.60 -49.90 610.50 1485 ---- ---- ---- ---- 556.10 -49.70 605.80 1490 ---- ---- ---- ---- 551.50 -49.70 601.20 1495 ---- ---- ---- ---- 547.00 -49.50 596.50 1500 ---- ---- ---- ---- 542.50 -49.40 591.90 1505 ---- ---- ---- ---- 538.00 -49.30 587.30 1510 ---- ---- ---- ---- 533.60 -49.10 582.70 1515 ---- ---- ---- ---- 529.10 -49.00 578.10 1520 ---- ---- ---- ---- 524.60 -48.90 573.50 1525 ---- ---- ---- ---- 520.20 -48.70 568.90 1530 ---- ---- ---- ---- 515.80 -48.50 564.30 1535 ---- ---- ---- ---- 511.40 -48.40 559.80 1540 ---- ---- ---- ---- 507.00 -48.30 555.30 1545 ---- ---- ---- ---- 502.60 -48.10 550.70 1550 ---- ---- ---- ---- 498.20 -48.00 546.20 1555 ---- ---- ---- ---- 493.90 -47.80 541.70 1560 ---- ---- ---- ---- 489.50 -47.70 537.20 1565 ---- ---- ---- ---- 485.20 -47.60 532.80 1570 ---- ---- ---- ---- 480.90 -47.40 528.30 1575 ---- ---- ---- ---- 476.60 -47.30 523.90 1580 ---- ---- ---- ---- 472.30 -47.10 519.40 1585 ---- ---- ---- ---- 468.00 -47.00 515.00 1590 ---- ---- ---- ---- 463.70 -46.90 510.60 1595 ---- ---- ---- ---- 459.50 -46.70 506.20 1600 ---- ---- ---- ---- 455.20 -46.60 501.80 1605 ---- ---- ---- ---- 451.00 -46.40 497.40 1610 ---- ---- ---- ---- 446.80 -46.30 493.10 1615 ---- ---- ---- ---- 442.60 -46.10 488.70 1620 ---- ---- ---- ---- 438.40 -46.00 484.40 1625 ---- ---- ---- ---- 434.20 -45.90 480.10 1630 ---- ---- ---- ---- 430.10 -45.60 475.70 1635 ---- ---- ---- ---- 425.90 -45.60 471.50 1640 ---- ---- ---- ---- 421.80 -45.40 467.20 1645 ---- ---- ---- ---- 417.70 -45.20 462.90 1650 ---- ---- ---- ---- 413.60 -45.00 458.60 1655 ---- ---- ---- ---- 409.50 -44.90 454.40 1660 ---- ---- ---- ---- 405.40 -44.80 450.20 1665 ---- ---- ---- ---- 401.40 -44.50 445.90 1670 ---- ---- ---- ---- 397.30 -44.40 441.70 1675 ---- ---- ---- ---- 393.30 -44.20 437.50 1680 ---- ---- ---- ---- 389.30 -44.10 433.40 1685 ---- ---- ---- ---- 385.30 -43.90 429.20 1690 ---- ---- ---- ---- 381.30 -43.80 425.10 1695 ---- ---- ---- ---- 377.30 -43.60 420.90 1700 ---- ---- ---- ---- 373.40 -43.40 416.80 1705 ---- ---- ---- ---- 369.40 -43.30 412.70 1710 ---- ---- ---- ---- 365.50 -43.10 408.60 1715 ---- ---- ---- ---- 361.60 -42.90 404.50 1720 ---- ---- ---- ---- 357.70 -42.80 400.50 1725 ---- ---- ---- ---- 353.90 -42.50 396.40 1730 ---- ---- ---- ---- 350.00 -42.40 392.40 1735 ---- ---- ---- ---- 346.20 -42.20 388.40 1740 ---- ---- ---- ---- 342.40 -42.00 384.40 1745 ---- ---- ---- ---- 338.60 -41.90 380.50 1750 ---- ---- ---- ---- 334.80 -41.70 376.50 1755 ---- ---- ---- ---- 331.10 -41.50 372.60 1760 ---- ---- ---- ---- 327.40 -41.30 368.70 1765 ---- ---- ---- ---- 323.70 -41.10 364.80 1770 ---- ---- ---- ---- 320.00 -40.90 360.90 1775 ---- ---- ---- ---- 316.30 -40.80 357.10 1780 ---- ---- ---- ---- 312.70 -40.50 353.20 1785 ---- ---- ---- ---- 309.10 -40.30 349.40 1790 ---- ---- ---- ---- 305.50 -40.20 345.70 1795 ---- ---- ---- ---- 301.90 -40.00 341.90 1800 ---- ---- ---- ---- 298.40 -39.80 338.20 1805 ---- ---- ---- ---- 294.90 -39.60 334.50 1810 ---- ---- ---- ---- 291.40 -39.40 330.80 1815 ---- ---- ---- ---- 288.00 -39.10 327.10 1820 ---- ---- ---- ---- 284.60 -38.90 323.50 1825 ---- ---- ---- ---- 281.20 -38.70 319.90 1830 ---- ---- ---- ---- 277.80 -38.50 316.30 1835 ---- ---- ---- ---- 274.50 -38.30 312.80 1840 ---- ---- ---- ---- 271.20 -38.10 309.30 1845 ---- ---- ---- ---- 267.90 -37.90 305.80 1850 ---- ---- ---- ---- 264.70 -37.60 302.30 1855 ---- ---- ---- ---- 261.50 -37.40 298.90 1860 ---- ---- ---- ---- 258.30 -37.20 295.50 1865 ---- ---- ---- ---- 255.20 -37.00 292.20 1870 ---- ---- ---- ---- 252.10 -36.70 288.80 1875 ---- ---- ---- ---- 249.00 -36.60 285.60 1880 ---- ---- ---- ---- 246.00 -36.30 282.30 1885 ---- ---- ---- ---- 243.00 -36.10 279.10 1890 ---- ---- ---- ---- 240.00 -35.90 275.90 1895 ---- ---- ---- ---- 237.10 -35.60 272.70 1900 ---- ---- ---- ---- 234.20 -35.40 269.60 1905 ---- ---- ---- ---- 231.30 -35.20 266.50 1910 ---- ---- ---- ---- 228.50 -35.00 263.50 1915 ---- ---- ---- ---- 225.70 -34.70 260.40 1920 ---- ---- ---- ---- 222.90 -34.50 257.40 1925 ---- ---- ---- ---- 220.20 -34.30 254.50 1930 ---- ---- ---- ---- 217.50 -34.10 251.60 1935 ---- ---- ---- ---- 214.90 -33.80 248.70 1940 ---- ---- ---- ---- 212.30 -33.50 245.80 1945 ---- ---- ---- ---- 209.70 -33.30 243.00 1950 ---- ---- ---- ---- 207.10 -33.10 240.20 1955 ---- ---- ---- ---- 204.60 -32.80 237.40 1960 ---- ---- ---- ---- 202.10 -32.60 234.70 1965 ---- ---- ---- ---- 199.60 -32.40 232.00 1970 ---- ---- ---- ---- 197.20 -32.20 229.40 1975 ---- ---- ---- ---- 194.80 -31.90 226.70 1980 ---- ---- ---- ---- 192.40 -31.70 224.10 1985 ---- ---- ---- ---- 190.10 -31.40 221.50 1990 ---- ---- ---- ---- 187.80 -31.20 219.00 1995 ---- ---- ---- ---- 185.50 -31.00 216.50 2000 ---- ---- ---- ---- 183.30 -30.70 214.00 2005 ---- ---- ---- ---- 181.00 -30.60 211.60 2010 ---- ---- ---- ---- 178.90 -30.20 209.10 2015 ---- ---- ---- ---- 176.70 -30.10 206.80 2020 ---- ---- ---- ---- 174.60 -29.80 204.40 2025 ---- ---- ---- ---- 172.50 -29.60 202.10 2030 ---- ---- ---- ---- 170.40 -29.40 199.80 2035 ---- ---- ---- ---- 168.40 -29.10 197.50 2040 ---- ---- ---- ---- 166.40 -28.90 195.30 2045 ---- ---- ---- ---- 164.50 -28.60 193.10 2050 ---- ---- ---- ---- 162.50 -28.50 191.00 2055 ---- ---- ---- ---- 160.60 -28.20 188.80 2060 ---- ---- ---- ---- 158.80 -27.90 186.70 2065 ---- ---- ---- ---- 156.90 -27.80 184.70 2070 ---- ---- ---- ---- 155.10 -27.60 182.70 2075 ---- ---- ---- ---- 153.30 -27.40 180.70 2080 ---- ---- ---- ---- 151.60 -27.10 178.70 2085 ---- ---- ---- ---- 149.90 -26.90 176.80 2090 ---- ---- ---- ---- 148.20 -26.70 174.90 2095 ---- ---- ---- ---- 146.60 -26.40 173.00 2100 ---- ---- ---- ---- 144.90 -26.30 171.20 350 2105 ---- ---- ---- ---- 143.30 -26.10 169.40 2110 ---- ---- ---- ---- 141.80 -25.80 167.60 2115 ---- ---- ---- ---- 140.30 -25.50 165.80 2120 ---- ---- ---- ---- 138.70 -25.40 164.10 2125 ---- ---- ---- ---- 137.30 -25.10 162.40 2130 ---- ---- ---- ---- 135.80 -25.00 160.80 2135 ---- ---- ---- ---- 134.40 -24.80 159.20 2140 ---- ---- ---- ---- 133.00 -24.60 157.60 2145 ---- ---- ---- ---- 131.60 -24.40 156.00 2150 ---- ---- ---- ---- 130.30 -24.20 154.50 2155 ---- ---- ---- ---- 129.00 -23.90 152.90 2160 ---- ---- ---- ---- 127.70 -23.70 151.40 2165 ---- ---- ---- ---- 126.40 -23.60 150.00 2170 ---- ---- ---- ---- 125.10 -23.40 148.50 2175 ---- ---- ---- ---- 123.90 -23.20 147.10 2180 ---- ---- ---- ---- 122.70 -23.00 145.70 2185 ---- ---- ---- ---- 121.50 -22.90 144.40 2190 ---- ---- ---- ---- 120.30 -22.70 143.00 2195 ---- ---- ---- ---- 119.20 -22.50 141.70 2200 ---- ---- ---- ---- 118.10 -22.30 140.40 2205 ---- ---- ---- ---- 117.00 -22.10 139.10 2210 ---- ---- ---- ---- 115.90 -21.90 137.80 2215 ---- ---- ---- ---- 114.80 -21.80 136.60 2220 ---- ---- ---- ---- 113.70 -21.70 135.40 2225 ---- ---- ---- ---- 112.70 -21.50 134.20 2230 ---- ---- ---- ---- 111.70 -21.30 133.00 2235 ---- ---- ---- ---- 110.70 -21.10 131.80 2240 ---- ---- ---- ---- 109.70 -20.90 130.60 2245 ---- ---- ---- ---- 108.70 -20.80 129.50 2250 ---- ---- ---- ---- 107.80 -20.60 128.40 2255 ---- ---- ---- ---- 106.80 -20.50 127.30 2260 ---- ---- ---- ---- 105.90 -20.30 126.20 2265 ---- ---- ---- ---- 105.00 -20.10 125.10 2270 ---- ---- ---- ---- 104.10 -20.00 124.10 2275 ---- ---- ---- ---- 103.20 -19.80 123.00 2280 ---- ---- ---- ---- 102.30 -19.70 122.00 2285 ---- ---- ---- ---- 101.40 -19.60 121.00 2290 ---- ---- ---- ---- 100.60 -19.40 120.00 2295 ---- ---- ---- ---- 99.70 -19.30 119.00 2300 ---- ---- ---- ---- 98.90 -19.10 118.00 2305 ---- ---- ---- ---- 98.10 -18.90 117.00 2310 ---- ---- ---- ---- 97.30 -18.80 116.10 2315 ---- ---- ---- ---- 96.50 -18.60 115.10 2320 ---- ---- ---- ---- 95.70 -18.50 114.20 2325 ---- ---- ---- ---- 94.90 -18.40 113.30 2330 ---- ---- ---- ---- 94.10 -18.30 112.40 2335 ---- ---- ---- ---- 93.40 -18.10 111.50 2340 ---- ---- ---- ---- 92.60 -18.00 110.60 2345 ---- ---- ---- ---- 91.90 -17.80 109.70 2350 ---- ---- ---- ---- 91.10 -17.80 108.90 2355 ---- ---- ---- ---- 90.40 -17.60 108.00 2360 ---- ---- ---- ---- 89.70 -17.50 107.20 2365 ---- ---- ---- ---- 89.00 -17.30 106.30 2370 ---- ---- ---- ---- 88.30 -17.20 105.50 2375 ---- ---- ---- ---- 87.60 -17.10 104.70 2380 ---- ---- ---- ---- 87.00 -16.90 103.90 2390 ---- ---- ---- ---- 85.60 -16.80 102.40 2400 ---- ---- ---- ---- 84.30 -16.50 100.80 2410 ---- ---- ---- ---- 83.10 -16.20 99.30 2420 ---- ---- ---- ---- 81.90 -16.00 97.90 2425 ---- ---- ---- ---- 81.30 -15.90 97.20 2430 ---- ---- ---- ---- 80.70 -15.80 96.50 2440 ---- ---- ---- ---- 79.50 -15.60 95.10 2450 ---- ---- ---- ---- 78.40 -15.40 93.80 2460 ---- ---- ---- ---- 77.30 -15.20 92.50 2470 ---- ---- ---- ---- 76.20 -15.00 91.20 2475 ---- ---- ---- ---- 75.70 -14.90 90.60 2500 ---- ---- ---- ---- 73.20 -14.30 87.50 2525 ---- ---- ---- ---- 70.80 -13.90 84.70 2550 ---- ---- ---- ---- 68.60 -13.40 82.00 2575 ---- ---- ---- ---- 66.50 -13.00 79.50 2600 ---- ---- ---- ---- 64.50 -12.70 77.20 2625 ---- ---- ---- ---- 62.70 -12.30 75.00 2650 ---- ---- ---- ---- 60.90 -12.00 72.90 950 ---- ---- ---- ---- 1082.40 -53.80 1136.20 975 ---- ---- ---- ---- 1057.40 -53.80 1111.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1037.90 -44.50 1082.40 1050 ---- ---- ---- ---- 1012.90 -44.50 1057.40 1075 ---- ---- ---- ---- 987.90 -44.50 1032.40 1100 ---- ---- ---- ---- 962.90 -44.50 1007.40 1125 ---- ---- ---- ---- 937.90 -44.50 982.40 1150 ---- ---- ---- ---- 912.90 -44.50 957.40 1175 ---- ---- ---- ---- 887.90 -44.50 932.40 1200 ---- ---- ---- ---- 862.90 -44.50 907.40 1220 ---- ---- ---- ---- 842.90 -44.50 887.40 1225 ---- ---- ---- ---- 837.90 -44.50 882.40 1230 ---- ---- ---- ---- 832.90 -44.50 877.40 1240 ---- ---- ---- ---- 822.90 -44.50 867.40 1250 ---- ---- ---- ---- 812.90 -44.50 857.40 1260 ---- ---- ---- ---- 802.90 -44.50 847.40 1270 ---- ---- ---- ---- 793.00 -44.40 837.40 1275 ---- ---- ---- ---- 788.00 -44.40 832.40 1280 ---- ---- ---- ---- 783.10 -44.30 827.40 1290 ---- ---- ---- ---- 773.30 -44.10 817.40 1300 ---- ---- ---- ---- 763.50 -43.90 807.40 1310 ---- ---- ---- ---- 753.80 -43.70 797.50 1315 ---- ---- ---- ---- 749.00 -43.60 792.60 1320 ---- ---- ---- ---- 744.10 -43.50 787.60 1325 ---- ---- ---- ---- 739.30 -43.40 782.70 1330 ---- ---- ---- ---- 734.50 -43.30 777.80 1335 ---- ---- ---- ---- 729.70 -43.20 772.90 1340 ---- ---- ---- ---- 724.90 -43.10 768.00 1345 ---- ---- ---- ---- 720.20 -43.00 763.20 1350 ---- ---- ---- ---- 715.40 -42.90 758.30 1355 ---- ---- ---- ---- 710.70 -42.80 753.50 1360 ---- ---- ---- ---- 705.90 -42.80 748.70 1365 ---- ---- ---- ---- 701.20 -42.60 743.80 1370 ---- ---- ---- ---- 696.50 -42.50 739.00 1375 ---- ---- ---- ---- 691.80 -42.40 734.20 1380 ---- ---- ---- ---- 687.20 -42.30 729.50 1385 ---- ---- ---- ---- 682.50 -42.20 724.70 1390 ---- ---- ---- ---- 677.80 -42.10 719.90 1395 ---- ---- ---- ---- 673.20 -42.00 715.20 1400 ---- ---- ---- ---- 668.50 -42.00 710.50 1405 ---- ---- ---- ---- 663.90 -41.80 705.70 1410 ---- ---- ---- ---- 659.30 -41.70 701.00 1415 ---- ---- ---- ---- 654.70 -41.60 696.30 1420 ---- ---- ---- ---- 650.10 -41.60 691.70 1425 ---- ---- ---- ---- 645.60 -41.40 687.00 1430 ---- ---- ---- ---- 641.00 -41.30 682.30 1435 ---- ---- ---- ---- 636.50 -41.20 677.70 1440 ---- ---- ---- ---- 631.90 -41.10 673.00 1445 ---- ---- ---- ---- 627.40 -41.00 668.40 1450 ---- ---- ---- ---- 622.90 -40.90 663.80 1455 ---- ---- ---- ---- 618.40 -40.80 659.20 1460 ---- ---- ---- ---- 613.90 -40.70 654.60 1465 ---- ---- ---- ---- 609.40 -40.60 650.00 1470 ---- ---- ---- ---- 604.90 -40.50 645.40 1475 ---- ---- ---- ---- 600.50 -40.40 640.90 1480 ---- ---- ---- ---- 596.00 -40.30 636.30 1485 ---- ---- ---- ---- 591.60 -40.20 631.80 1490 ---- ---- ---- ---- 587.20 -40.10 627.30 1495 ---- ---- ---- ---- 582.80 -39.90 622.70 1500 ---- ---- ---- ---- 578.40 -39.80 618.20 1505 ---- ---- ---- ---- 574.00 -39.80 613.80 1510 ---- ---- ---- ---- 569.60 -39.70 609.30 1515 ---- ---- ---- ---- 565.20 -39.60 604.80 1520 ---- ---- ---- ---- 560.90 -39.50 600.40 1525 ---- ---- ---- ---- 556.60 -39.30 595.90 1530 ---- ---- ---- ---- 552.20 -39.30 591.50 1535 ---- ---- ---- ---- 547.90 -39.10 587.00 1540 ---- ---- ---- ---- 543.60 -39.00 582.60 1545 ---- ---- ---- ---- 539.30 -38.90 578.20 1550 ---- ---- ---- ---- 535.00 -38.80 573.80 1555 ---- ---- ---- ---- 530.80 -38.70 569.50 1560 ---- ---- ---- ---- 526.50 -38.60 565.10 1565 ---- ---- ---- ---- 522.30 -38.50 560.80 1570 ---- ---- ---- ---- 518.00 -38.40 556.40 1575 ---- ---- ---- ---- 513.80 -38.30 552.10 1580 ---- ---- ---- ---- 509.60 -38.20 547.80 1585 ---- ---- ---- ---- 505.40 -38.10 543.50 1590 ---- ---- ---- ---- 501.20 -38.00 539.20 1595 ---- ---- ---- ---- 497.10 -37.80 534.90 1600 ---- ---- ---- ---- 492.90 -37.70 530.60 1605 ---- ---- ---- ---- 488.70 -37.60 526.30 1610 ---- ---- ---- ---- 484.60 -37.50 522.10 1615 ---- ---- ---- ---- 480.50 -37.30 517.80 1620 ---- ---- ---- ---- 476.40 -37.20 513.60 1625 ---- ---- ---- ---- 472.30 -37.10 509.40 1630 ---- ---- ---- ---- 468.20 -37.00 505.20 1635 ---- ---- ---- ---- 464.10 -36.90 501.00 1640 ---- ---- ---- ---- 460.10 -36.70 496.80 1645 ---- ---- ---- ---- 456.00 -36.70 492.70 1650 ---- ---- ---- ---- 452.00 -36.50 488.50 1655 ---- ---- ---- ---- 447.90 -36.50 484.40 1660 ---- ---- ---- ---- 443.90 -36.30 480.20 1665 ---- ---- ---- ---- 439.90 -36.20 476.10 1670 ---- ---- ---- ---- 435.90 -36.10 472.00 1675 ---- ---- ---- ---- 432.00 -35.90 467.90 1680 ---- ---- ---- ---- 428.00 -35.80 463.80 1685 ---- ---- ---- ---- 424.10 -35.70 459.80 1690 ---- ---- ---- ---- 420.10 -35.60 455.70 1695 ---- ---- ---- ---- 416.20 -35.50 451.70 1700 ---- ---- ---- ---- 412.30 -35.30 447.60 1705 ---- ---- ---- ---- 408.40 -35.20 443.60 1710 ---- ---- ---- ---- 404.50 -35.10 439.60 1715 ---- ---- ---- ---- 400.70 -34.90 435.60 1720 ---- ---- ---- ---- 396.80 -34.80 431.60 1725 ---- ---- ---- ---- 393.00 -34.70 427.70 1730 ---- ---- ---- ---- 389.20 -34.50 423.70 1735 ---- ---- ---- ---- 385.40 -34.40 419.80 1740 ---- ---- ---- ---- 381.60 -34.30 415.90 1745 ---- ---- ---- ---- 377.80 -34.10 411.90 1750 ---- ---- ---- ---- 374.10 -34.00 408.10 1755 ---- ---- ---- ---- 370.30 -33.90 404.20 1760 ---- ---- ---- ---- 366.60 -33.70 400.30 1765 ---- ---- ---- ---- 362.90 -33.60 396.50 1770 ---- ---- ---- ---- 359.20 -33.50 392.70 1775 ---- ---- ---- ---- 355.60 -33.30 388.90 1780 ---- ---- ---- ---- 351.90 -33.20 385.10 1785 ---- ---- ---- ---- 348.30 -33.10 381.40 1790 ---- ---- ---- ---- 344.70 -32.90 377.60 1795 ---- ---- ---- ---- 341.20 -32.70 373.90 1800 ---- ---- ---- ---- 337.60 -32.60 370.20 1805 ---- ---- ---- ---- 334.10 -32.40 366.50 1810 ---- ---- ---- ---- 330.60 -32.30 362.90 1815 ---- ---- ---- ---- 327.10 -32.20 359.30 1820 ---- ---- ---- ---- 323.70 -32.00 355.70 1825 ---- ---- ---- ---- 320.20 -31.90 352.10 1830 ---- ---- ---- ---- 316.80 -31.70 348.50 1835 ---- ---- ---- ---- 313.50 -31.50 345.00 1840 ---- ---- ---- ---- 310.10 -31.40 341.50 1845 ---- ---- ---- ---- 306.80 -31.20 338.00 1850 ---- ---- ---- ---- 303.50 -31.10 334.60 1855 ---- ---- ---- ---- 300.30 -30.90 331.20 1860 ---- ---- ---- ---- 297.00 -30.80 327.80 1865 ---- ---- ---- ---- 293.80 -30.60 324.40 1870 ---- ---- ---- ---- 290.70 -30.40 321.10 1875 ---- ---- ---- ---- 287.50 -30.30 317.80 1880 ---- ---- ---- ---- 284.40 -30.20 314.60 1885 ---- ---- ---- ---- 281.40 -29.90 311.30 1890 ---- ---- ---- ---- 278.30 -29.80 308.10 1895 ---- ---- ---- ---- 275.30 -29.70 305.00 1900 ---- ---- ---- ---- 272.40 -29.40 301.80 1905 ---- ---- ---- ---- 269.40 -29.30 298.70 1910 ---- ---- ---- ---- 266.50 -29.20 295.70 1915 ---- ---- ---- ---- 263.70 -28.90 292.60 1920 ---- ---- ---- ---- 260.80 -28.80 289.60 1925 ---- ---- ---- ---- 258.00 -28.70 286.70 1930 ---- ---- ---- ---- 255.30 -28.40 283.70 1935 ---- ---- ---- ---- 252.50 -28.30 280.80 1940 ---- ---- ---- ---- 249.80 -28.20 278.00 1945 ---- ---- ---- ---- 247.20 -27.90 275.10 1950 ---- ---- ---- ---- 244.50 -27.80 272.30 1955 ---- ---- ---- ---- 241.90 -27.70 269.60 1960 ---- ---- ---- ---- 239.40 -27.40 266.80 1965 ---- ---- ---- ---- 236.80 -27.30 264.10 1970 ---- ---- ---- ---- 234.30 -27.10 261.40 1975 ---- ---- ---- ---- 231.90 -26.90 258.80 1980 ---- ---- ---- ---- 229.40 -26.80 256.20 1985 ---- ---- ---- ---- 227.00 -26.60 253.60 1990 ---- ---- ---- ---- 224.60 -26.40 251.00 1995 ---- ---- ---- ---- 222.20 -26.30 248.50 2000 ---- ---- ---- ---- 219.90 -26.10 246.00 2005 ---- ---- ---- ---- 217.60 -25.90 243.50 2010 ---- ---- ---- ---- 215.30 -25.80 241.10 2015 ---- ---- ---- ---- 213.10 -25.60 238.70 2020 ---- ---- ---- ---- 210.90 -25.40 236.30 2025 ---- ---- ---- ---- 208.70 -25.20 233.90 2030 ---- ---- ---- ---- 206.50 -25.10 231.60 2035 ---- ---- ---- ---- 204.40 -24.90 229.30 2040 ---- ---- ---- ---- 202.30 -24.70 227.00 2045 ---- ---- ---- ---- 200.30 -24.50 224.80 2050 ---- ---- ---- ---- 198.20 -24.40 222.60 2055 ---- ---- ---- ---- 196.20 -24.20 220.40 2060 ---- ---- ---- ---- 194.20 -24.10 218.30 2065 ---- ---- ---- ---- 192.30 -23.90 216.20 2070 ---- ---- ---- ---- 190.40 -23.70 214.10 2075 ---- ---- ---- ---- 188.50 -23.60 212.10 2080 ---- ---- ---- ---- 186.60 -23.50 210.10 2085 ---- ---- ---- ---- 184.80 -23.30 208.10 2090 ---- ---- ---- ---- 183.00 -23.10 206.10 2095 ---- ---- ---- ---- 181.30 -22.90 204.20 2100 ---- ---- ---- ---- 179.50 -22.80 202.30 2105 ---- ---- ---- ---- 177.80 -22.70 200.50 2110 ---- ---- ---- ---- 176.20 -22.40 198.60 2115 ---- ---- ---- ---- 174.50 -22.30 196.80 2120 ---- ---- ---- ---- 172.90 -22.20 195.10 2125 ---- ---- ---- ---- 171.30 -22.00 193.30 2130 ---- ---- ---- ---- 169.80 -21.80 191.60 2135 ---- ---- ---- ---- 168.30 -21.70 190.00 2140 ---- ---- ---- ---- 166.80 -21.50 188.30 2145 ---- ---- ---- ---- 165.30 -21.40 186.70 2150 ---- ---- ---- ---- 163.90 -21.20 185.10 2155 ---- ---- ---- ---- 162.40 -21.10 183.50 2160 ---- ---- ---- ---- 161.00 -21.00 182.00 2165 ---- ---- ---- ---- 159.70 -20.80 180.50 2170 ---- ---- ---- ---- 158.30 -20.70 179.00 2175 ---- ---- ---- ---- 157.00 -20.50 177.50 2180 ---- ---- ---- ---- 155.70 -20.40 176.10 2185 ---- ---- ---- ---- 154.40 -20.30 174.70 2190 ---- ---- ---- ---- 153.20 -20.10 173.30 2195 ---- ---- ---- ---- 152.00 -19.90 171.90 2200 ---- ---- ---- ---- 150.80 -19.80 170.60 2205 ---- ---- ---- ---- 149.60 -19.70 169.30 2210 ---- ---- ---- ---- 148.40 -19.60 168.00 2215 ---- ---- ---- ---- 147.30 -19.40 166.70 2220 ---- ---- ---- ---- 146.10 -19.30 165.40 2225 ---- ---- ---- ---- 145.00 -19.20 164.20 2230 ---- ---- ---- ---- 143.90 -19.10 163.00 2235 ---- ---- ---- ---- 142.90 -18.90 161.80 2240 ---- ---- ---- ---- 141.80 -18.80 160.60 2245 ---- ---- ---- ---- 140.80 -18.60 159.40 2250 ---- ---- ---- ---- 139.70 -18.60 158.30 2255 ---- ---- ---- ---- 138.70 -18.50 157.20 2260 ---- ---- ---- ---- 137.70 -18.30 156.00 2265 ---- ---- ---- ---- 136.70 -18.20 154.90 2270 ---- ---- ---- ---- 135.80 -18.10 153.90 2275 ---- ---- ---- ---- 134.80 -18.00 152.80 2280 ---- ---- ---- ---- 133.90 -17.80 151.70 2285 ---- ---- ---- ---- 133.00 -17.70 150.70 2290 ---- ---- ---- ---- 132.00 -17.70 149.70 2295 ---- ---- ---- ---- 131.10 -17.50 148.60 2300 ---- ---- ---- ---- 130.20 -17.40 147.60 2305 ---- ---- ---- ---- 129.40 -17.20 146.60 2310 ---- ---- ---- ---- 128.50 -17.20 145.70 2315 ---- ---- ---- ---- 127.60 -17.10 144.70 2320 ---- ---- ---- ---- 126.80 -16.90 143.70 2325 ---- ---- ---- ---- 125.90 -16.90 142.80 2330 ---- ---- ---- ---- 125.10 -16.80 141.90 2335 ---- ---- ---- ---- 124.30 -16.60 140.90 2340 ---- ---- ---- ---- 123.50 -16.50 140.00 2345 ---- ---- ---- ---- 122.70 -16.40 139.10 2350 ---- ---- ---- ---- 121.90 -16.30 138.20 2355 ---- ---- ---- ---- 121.10 -16.30 137.40 2360 ---- ---- ---- ---- 120.30 -16.20 136.50 2365 ---- ---- ---- ---- 119.60 -16.00 135.60 2370 ---- ---- ---- ---- 118.80 -16.00 134.80 2375 ---- ---- ---- ---- 118.10 -15.80 133.90 2380 ---- ---- ---- ---- 117.30 -15.80 133.10 2390 ---- ---- ---- ---- 115.90 -15.60 131.50 2400 ---- ---- ---- ---- 114.50 -15.40 129.90 2410 ---- ---- ---- ---- 113.10 -15.20 128.30 2420 ---- ---- ---- ---- 111.80 -15.00 126.80 2425 ---- ---- ---- ---- 111.10 -15.00 126.10 2430 ---- ---- ---- ---- 110.50 -14.80 125.30 2440 ---- ---- ---- ---- 109.20 -14.70 123.90 2450 ---- ---- ---- ---- 108.00 -14.50 122.50 2460 ---- ---- ---- ---- 106.70 -14.40 121.10 2470 ---- ---- ---- ---- 105.60 -14.20 119.80 2475 ---- ---- ---- ---- 105.00 -14.10 119.10 2480 ---- ---- ---- ---- 104.40 -14.10 118.50 2500 ---- ---- ---- ---- 102.20 -13.70 115.90 2525 ---- ---- ---- ---- 99.50 -13.40 112.90 2550 ---- ---- ---- ---- 97.00 -13.10 110.10 2575 ---- ---- ---- ---- 94.70 -12.70 107.40 2600 ---- ---- ---- ---- 92.50 -12.40 104.90 2625 ---- ---- ---- ---- 90.40 -12.10 102.50 2650 ---- ---- ---- ---- 88.40 -11.80 100.20 2675 ---- ---- ---- ---- 86.60 -11.50 98.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1011.00 -42.90 1053.90 1100 ---- ---- ---- ---- 986.00 -42.90 1028.90 1125 ---- ---- ---- ---- 961.00 -42.90 1003.90 1150 ---- ---- ---- ---- 936.00 -42.90 978.90 1175 ---- ---- ---- ---- 911.00 -42.90 953.90 1200 ---- ---- ---- ---- 886.00 -42.90 928.90 1225 ---- ---- ---- ---- 861.10 -42.80 903.90 1250 ---- ---- ---- ---- 836.60 -42.30 878.90 1270 ---- ---- ---- ---- 817.20 -42.00 859.20 1275 ---- ---- ---- ---- 812.40 -41.90 854.30 1280 ---- ---- ---- ---- 807.60 -41.80 849.40 1290 ---- ---- ---- ---- 798.00 -41.60 839.60 1300 ---- ---- ---- ---- 788.50 -41.40 829.90 1310 ---- ---- ---- ---- 779.00 -41.20 820.20 1320 ---- ---- ---- ---- 769.60 -41.00 810.60 1325 ---- ---- ---- ---- 764.90 -40.90 805.80 1330 ---- ---- ---- ---- 760.20 -40.80 801.00 1340 ---- ---- ---- ---- 750.80 -40.70 791.50 1350 ---- ---- ---- ---- 741.60 -40.50 782.10 1360 ---- ---- ---- ---- 732.30 -40.30 772.60 1370 ---- ---- ---- ---- 723.10 -40.10 763.20 1375 ---- ---- ---- ---- 718.50 -40.10 758.60 1380 ---- ---- ---- ---- 714.00 -39.90 753.90 1385 ---- ---- ---- ---- 709.40 -39.90 749.30 1390 ---- ---- ---- ---- 704.90 -39.70 744.60 1395 ---- ---- ---- ---- 700.30 -39.70 740.00 1400 ---- ---- ---- ---- 695.80 -39.60 735.40 1405 ---- ---- ---- ---- 691.30 -39.50 730.80 1410 ---- ---- ---- ---- 686.80 -39.40 726.20 1415 ---- ---- ---- ---- 682.30 -39.30 721.60 1420 ---- ---- ---- ---- 677.80 -39.20 717.00 1425 ---- ---- ---- ---- 673.30 -39.20 712.50 1430 ---- ---- ---- ---- 668.90 -39.00 707.90 1435 ---- ---- ---- ---- 664.40 -39.00 703.40 1440 ---- ---- ---- ---- 660.00 -38.80 698.80 1445 ---- ---- ---- ---- 655.60 -38.70 694.30 1450 ---- ---- ---- ---- 651.20 -38.60 689.80 1455 ---- ---- ---- ---- 646.80 -38.50 685.30 1460 ---- ---- ---- ---- 642.40 -38.40 680.80 1465 ---- ---- ---- ---- 638.00 -38.40 676.40 1470 ---- ---- ---- ---- 633.60 -38.30 671.90 1475 ---- ---- ---- ---- 629.30 -38.10 667.40 1480 ---- ---- ---- ---- 624.90 -38.10 663.00 1485 ---- ---- ---- ---- 620.60 -38.00 658.60 1490 ---- ---- ---- ---- 616.30 -37.90 654.20 1495 ---- ---- ---- ---- 611.90 -37.80 649.70 1500 ---- ---- ---- ---- 607.60 -37.70 645.30 1505 ---- ---- ---- ---- 603.30 -37.70 641.00 1510 ---- ---- ---- ---- 599.10 -37.50 636.60 1515 ---- ---- ---- ---- 594.80 -37.40 632.20 1520 ---- ---- ---- ---- 590.50 -37.30 627.80 1525 ---- ---- ---- ---- 586.30 -37.20 623.50 1530 ---- ---- ---- ---- 582.00 -37.20 619.20 1535 ---- ---- ---- ---- 577.80 -37.00 614.80 1540 ---- ---- ---- ---- 573.60 -36.90 610.50 1545 ---- ---- ---- ---- 569.40 -36.80 606.20 1550 ---- ---- ---- ---- 565.20 -36.70 601.90 1555 ---- ---- ---- ---- 561.00 -36.60 597.60 1560 ---- ---- ---- ---- 556.80 -36.60 593.40 1565 ---- ---- ---- ---- 552.70 -36.40 589.10 1570 ---- ---- ---- ---- 548.50 -36.40 584.90 1575 ---- ---- ---- ---- 544.40 -36.20 580.60 1580 ---- ---- ---- ---- 540.20 -36.20 576.40 1585 ---- ---- ---- ---- 536.10 -36.10 572.20 1590 ---- ---- ---- ---- 532.00 -36.00 568.00 1595 ---- ---- ---- ---- 527.90 -35.90 563.80 1600 ---- ---- ---- ---- 523.80 -35.80 559.60 1605 ---- ---- ---- ---- 519.80 -35.60 555.40 1610 ---- ---- ---- ---- 515.70 -35.50 551.20 1615 ---- ---- ---- ---- 511.70 -35.40 547.10 1620 ---- ---- ---- ---- 507.60 -35.30 542.90 1625 ---- ---- ---- ---- 503.60 -35.20 538.80 1630 ---- ---- ---- ---- 499.60 -35.10 534.70 1635 ---- ---- ---- ---- 495.60 -35.00 530.60 1640 ---- ---- ---- ---- 491.60 -34.90 526.50 1645 ---- ---- ---- ---- 487.60 -34.80 522.40 1650 ---- ---- ---- ---- 483.60 -34.70 518.30 1655 ---- ---- ---- ---- 479.70 -34.50 514.20 1660 ---- ---- ---- ---- 475.70 -34.50 510.20 1665 ---- ---- ---- ---- 471.80 -34.30 506.10 1670 ---- ---- ---- ---- 467.80 -34.30 502.10 1675 ---- ---- ---- ---- 463.90 -34.20 498.10 1680 ---- ---- ---- ---- 460.00 -34.00 494.00 1685 ---- ---- ---- ---- 456.10 -33.90 490.00 1690 ---- ---- ---- ---- 452.30 -33.80 486.10 1695 ---- ---- ---- ---- 448.40 -33.70 482.10 1700 ---- ---- ---- ---- 444.50 -33.60 478.10 1705 ---- ---- ---- ---- 440.70 -33.40 474.10 1710 ---- ---- ---- ---- 436.80 -33.40 470.20 1715 ---- ---- ---- ---- 433.00 -33.30 466.30 1720 ---- ---- ---- ---- 429.20 -33.10 462.30 1725 ---- ---- ---- ---- 425.40 -33.00 458.40 1730 ---- ---- ---- ---- 421.60 -32.90 454.50 1735 ---- ---- ---- ---- 417.90 -32.70 450.60 1740 ---- ---- ---- ---- 414.10 -32.70 446.80 1745 ---- ---- ---- ---- 410.40 -32.50 442.90 1750 ---- ---- ---- ---- 406.60 -32.50 439.10 1755 ---- ---- ---- ---- 402.90 -32.30 435.20 1760 ---- ---- ---- ---- 399.20 -32.20 431.40 1765 ---- ---- ---- ---- 395.50 -32.10 427.60 1770 ---- ---- ---- ---- 391.90 -31.90 423.80 1775 ---- ---- ---- ---- 388.20 -31.90 420.10 1780 ---- ---- ---- ---- 384.60 -31.70 416.30 1785 ---- ---- ---- ---- 381.00 -31.60 412.60 1790 ---- ---- ---- ---- 377.40 -31.40 408.80 1795 ---- ---- ---- ---- 373.80 -31.30 405.10 1800 ---- ---- ---- ---- 370.30 -31.20 401.50 1805 ---- ---- ---- ---- 366.70 -31.10 397.80 1810 ---- ---- ---- ---- 363.20 -30.90 394.10 1815 ---- ---- ---- ---- 359.70 -30.80 390.50 1820 ---- ---- ---- ---- 356.20 -30.70 386.90 1825 ---- ---- ---- ---- 352.80 -30.50 383.30 1830 ---- ---- ---- ---- 349.40 -30.40 379.80 1835 ---- ---- ---- ---- 345.90 -30.30 376.20 1840 ---- ---- ---- ---- 342.60 -30.10 372.70 1845 ---- ---- ---- ---- 339.20 -30.00 369.20 1850 ---- ---- ---- ---- 335.90 -29.90 365.80 1855 ---- ---- ---- ---- 332.60 -29.70 362.30 1860 ---- ---- ---- ---- 329.30 -29.60 358.90 1865 ---- ---- ---- ---- 326.00 -29.50 355.50 1870 ---- ---- ---- ---- 322.80 -29.40 352.20 1875 ---- ---- ---- ---- 319.60 -29.20 348.80 1880 ---- ---- ---- ---- 316.50 -29.00 345.50 1885 ---- ---- ---- ---- 313.30 -29.00 342.30 1890 ---- ---- ---- ---- 310.20 -28.80 339.00 1895 ---- ---- ---- ---- 307.10 -28.70 335.80 1900 ---- ---- ---- ---- 304.10 -28.50 332.60 1905 ---- ---- ---- ---- 301.10 -28.30 329.40 1910 ---- ---- ---- ---- 298.10 -28.20 326.30 1915 ---- ---- ---- ---- 295.20 -28.00 323.20 1920 ---- ---- ---- ---- 292.30 -27.90 320.20 1925 ---- ---- ---- ---- 289.40 -27.80 317.20 1930 ---- ---- ---- ---- 286.50 -27.70 314.20 1935 ---- ---- ---- ---- 283.70 -27.50 311.20 1940 ---- ---- ---- ---- 281.00 -27.30 308.30 1945 ---- ---- ---- ---- 278.20 -27.20 305.40 1950 ---- ---- ---- ---- 275.50 -27.10 302.60 1955 ---- ---- ---- ---- 272.80 -26.90 299.70 1960 ---- ---- ---- ---- 270.20 -26.80 297.00 1965 ---- ---- ---- ---- 267.60 -26.60 294.20 1970 ---- ---- ---- ---- 265.00 -26.50 291.50 1975 ---- ---- ---- ---- 262.50 -26.30 288.80 1980 ---- ---- ---- ---- 260.00 -26.10 286.10 1985 ---- ---- ---- ---- 257.50 -26.00 283.50 1990 ---- ---- ---- ---- 255.00 -25.90 280.90 1995 ---- ---- ---- ---- 252.60 -25.70 278.30 2000 ---- ---- ---- ---- 250.20 -25.60 275.80 2005 ---- ---- ---- ---- 247.80 -25.40 273.20 2010 ---- ---- ---- ---- 245.50 -25.30 270.80 2015 ---- ---- ---- ---- 243.20 -25.10 268.30 2020 ---- ---- ---- ---- 240.90 -25.00 265.90 2025 ---- ---- ---- ---- 238.60 -24.90 263.50 2030 ---- ---- ---- ---- 236.40 -24.70 261.10 2035 ---- ---- ---- ---- 234.20 -24.50 258.70 2040 ---- ---- ---- ---- 232.00 -24.40 256.40 2045 ---- ---- ---- ---- 229.90 -24.20 254.10 2050 ---- ---- ---- ---- 227.80 -24.10 251.90 2055 ---- ---- ---- ---- 225.70 -24.00 249.70 2060 ---- ---- ---- ---- 223.70 -23.80 247.50 2065 ---- ---- ---- ---- 221.60 -23.70 245.30 2070 ---- ---- ---- ---- 219.60 -23.50 243.10 2075 ---- ---- ---- ---- 217.70 -23.30 241.00 2080 ---- ---- ---- ---- 215.70 -23.20 238.90 2085 ---- ---- ---- ---- 213.80 -23.10 236.90 2090 ---- ---- ---- ---- 211.90 -23.00 234.90 2095 ---- ---- ---- ---- 210.10 -22.80 232.90 2100 ---- ---- ---- ---- 208.30 -22.60 230.90 2105 ---- ---- ---- ---- 206.50 -22.50 229.00 2110 ---- ---- ---- ---- 204.70 -22.40 227.10 2115 ---- ---- ---- ---- 203.00 -22.20 225.20 2120 ---- ---- ---- ---- 201.30 -22.10 223.40 2125 ---- ---- ---- ---- 199.60 -22.00 221.60 2130 ---- ---- ---- ---- 198.00 -21.80 219.80 2135 ---- ---- ---- ---- 196.30 -21.80 218.10 2140 ---- ---- ---- ---- 194.80 -21.50 216.30 2145 ---- ---- ---- ---- 193.20 -21.50 214.70 2150 ---- ---- ---- ---- 191.70 -21.30 213.00 2155 ---- ---- ---- ---- 190.20 -21.20 211.40 2160 ---- ---- ---- ---- 188.70 -21.10 209.80 2165 ---- ---- ---- ---- 187.30 -20.90 208.20 2170 ---- ---- ---- ---- 185.90 -20.80 206.70 2175 ---- ---- ---- ---- 184.50 -20.60 205.10 2180 ---- ---- ---- ---- 183.10 -20.60 203.70 2185 ---- ---- ---- ---- 181.80 -20.40 202.20 2190 ---- ---- ---- ---- 180.50 -20.30 200.80 2195 ---- ---- ---- ---- 179.20 -20.10 199.30 2200 ---- ---- ---- ---- 177.90 -20.00 197.90 2205 ---- ---- ---- ---- 176.70 -19.90 196.60 2210 ---- ---- ---- ---- 175.40 -19.80 195.20 2215 ---- ---- ---- ---- 174.20 -19.70 193.90 2220 ---- ---- ---- ---- 173.00 -19.60 192.60 2225 ---- ---- ---- ---- 171.90 -19.40 191.30 2230 ---- ---- ---- ---- 170.70 -19.40 190.10 2235 ---- ---- ---- ---- 169.60 -19.30 188.90 2240 ---- ---- ---- ---- 168.50 -19.10 187.60 2245 ---- ---- ---- ---- 167.40 -19.10 186.50 2250 ---- ---- ---- ---- 166.40 -18.90 185.30 2255 ---- ---- ---- ---- 165.30 -18.80 184.10 2260 ---- ---- ---- ---- 164.30 -18.70 183.00 2265 ---- ---- ---- ---- 163.30 -18.60 181.90 2270 ---- ---- ---- ---- 162.30 -18.50 180.80 2275 ---- ---- ---- ---- 161.30 -18.40 179.70 2280 ---- ---- ---- ---- 160.30 -18.30 178.60 2285 ---- ---- ---- ---- 159.40 -18.10 177.50 2290 ---- ---- ---- ---- 158.40 -18.10 176.50 2295 ---- ---- ---- ---- 157.50 -18.00 175.50 2300 ---- ---- ---- ---- 156.60 -17.80 174.40 2305 ---- ---- ---- ---- 155.70 -17.70 173.40 2310 ---- ---- ---- ---- 154.80 -17.60 172.40 2315 ---- ---- ---- ---- 153.90 -17.60 171.50 2320 ---- ---- ---- ---- 153.00 -17.50 170.50 2325 ---- ---- ---- ---- 152.20 -17.30 169.50 2330 ---- ---- ---- ---- 151.30 -17.30 168.60 2335 ---- ---- ---- ---- 150.50 -17.20 167.70 2340 ---- ---- ---- ---- 149.60 -17.10 166.70 2345 ---- ---- ---- ---- 148.80 -17.00 165.80 2350 ---- ---- ---- ---- 148.00 -16.90 164.90 2355 ---- ---- ---- ---- 147.20 -16.80 164.00 2360 ---- ---- ---- ---- 146.40 -16.70 163.10 2365 ---- ---- ---- ---- 145.60 -16.70 162.30 2370 ---- ---- ---- ---- 144.80 -16.60 161.40 2375 ---- ---- ---- ---- 144.10 -16.50 160.60 2380 ---- ---- ---- ---- 143.30 -16.40 159.70 2385 ---- ---- ---- ---- 142.60 -16.30 158.90 2390 ---- ---- ---- ---- 141.80 -16.30 158.10 2400 ---- ---- ---- ---- 140.40 -16.00 156.40 2410 ---- ---- ---- ---- 139.00 -15.90 154.90 2420 ---- ---- ---- ---- 137.60 -15.70 153.30 2425 ---- ---- ---- ---- 136.90 -15.70 152.60 2430 ---- ---- ---- ---- 136.20 -15.60 151.80 2440 ---- ---- ---- ---- 134.90 -15.40 150.30 2450 ---- ---- ---- ---- 133.60 -15.30 148.90 2460 ---- ---- ---- ---- 132.40 -15.10 147.50 2470 ---- ---- ---- ---- 131.10 -15.00 146.10 2475 ---- ---- ---- ---- 130.50 -14.90 145.40 2480 ---- ---- ---- ---- 129.90 -14.90 144.80 2500 ---- ---- ---- ---- 127.60 -14.60 142.20 2525 ---- ---- ---- ---- 124.90 -14.20 139.10 2550 ---- ---- ---- ---- 122.30 -13.90 136.20 2575 ---- ---- ---- ---- 119.80 -13.60 133.40 2600 ---- ---- ---- ---- 117.50 -13.30 130.80 2625 ---- ---- ---- ---- 115.30 -13.10 128.40 2650 ---- ---- ---- ---- 113.30 -12.70 126.00 2675 ---- ---- ---- ---- 111.30 -12.50 123.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 779.80 -38.70 818.50 1350 ---- ---- ---- ---- 757.10 -38.20 795.30 1375 ---- ---- ---- ---- 734.60 -37.80 772.40 1400 ---- ---- ---- ---- 712.30 -37.40 749.70 1425 ---- ---- ---- ---- 690.40 -36.90 727.30 1450 ---- ---- ---- ---- 668.70 -36.50 705.20 1475 ---- ---- ---- ---- 647.20 -36.10 683.30 1500 ---- ---- ---- ---- 626.00 -35.70 661.70 1520 ---- ---- ---- ---- 609.30 -35.20 644.50 1525 ---- ---- ---- ---- 605.10 -35.20 640.30 1530 ---- ---- ---- ---- 600.90 -35.10 636.00 1540 ---- ---- ---- ---- 592.70 -34.90 627.60 1550 ---- ---- ---- ---- 584.40 -34.80 619.20 1560 ---- ---- ---- ---- 576.20 -34.60 610.80 1570 ---- ---- ---- ---- 568.10 -34.30 602.40 1575 ---- ---- ---- ---- 564.00 -34.30 598.30 1580 ---- ---- ---- ---- 560.00 -34.10 594.10 1590 ---- ---- ---- ---- 551.90 -34.00 585.90 1600 ---- ---- ---- ---- 543.90 -33.80 577.70 1610 ---- ---- ---- ---- 535.90 -33.60 569.50 1615 ---- ---- ---- ---- 531.90 -33.50 565.40 1620 ---- ---- ---- ---- 527.90 -33.40 561.30 1625 ---- ---- ---- ---- 524.00 -33.30 557.30 1630 ---- ---- ---- ---- 520.00 -33.20 553.20 1635 ---- ---- ---- ---- 516.10 -33.10 549.20 1640 ---- ---- ---- ---- 512.10 -33.10 545.20 1645 ---- ---- ---- ---- 508.20 -33.00 541.20 1650 ---- ---- ---- ---- 504.30 -32.90 537.20 1655 ---- ---- ---- ---- 500.40 -32.80 533.20 1660 ---- ---- ---- ---- 496.50 -32.70 529.20 1665 ---- ---- ---- ---- 492.70 -32.50 525.20 1670 ---- ---- ---- ---- 488.80 -32.50 521.30 1675 ---- ---- ---- ---- 485.00 -32.30 517.30 1680 ---- ---- ---- ---- 481.10 -32.30 513.40 1685 ---- ---- ---- ---- 477.30 -32.10 509.40 1690 ---- ---- ---- ---- 473.50 -32.00 505.50 1695 ---- ---- ---- ---- 469.60 -32.00 501.60 1700 ---- ---- ---- ---- 465.80 -31.90 497.70 1705 ---- ---- ---- ---- 462.10 -31.70 493.80 1710 ---- ---- ---- ---- 458.30 -31.60 489.90 1715 ---- ---- ---- ---- 454.50 -31.50 486.00 1720 ---- ---- ---- ---- 450.80 -31.40 482.20 1725 ---- ---- ---- ---- 447.00 -31.30 478.30 1730 ---- ---- ---- ---- 443.30 -31.20 474.50 1735 ---- ---- ---- ---- 439.60 -31.10 470.70 1740 ---- ---- ---- ---- 435.90 -31.00 466.90 1745 ---- ---- ---- ---- 432.20 -30.90 463.10 1750 ---- ---- ---- ---- 428.50 -30.80 459.30 1755 ---- ---- ---- ---- 424.80 -30.70 455.50 1760 ---- ---- ---- ---- 421.10 -30.60 451.70 1765 ---- ---- ---- ---- 417.50 -30.50 448.00 1770 ---- ---- ---- ---- 413.90 -30.30 444.20 1775 ---- ---- ---- ---- 410.30 -30.20 440.50 1780 ---- ---- ---- ---- 406.70 -30.10 436.80 1785 ---- ---- ---- ---- 403.10 -30.00 433.10 1790 ---- ---- ---- ---- 399.50 -29.90 429.40 1795 ---- ---- ---- ---- 396.00 -29.80 425.80 1800 ---- ---- ---- ---- 392.40 -29.70 422.10 1805 ---- ---- ---- ---- 388.90 -29.60 418.50 1810 ---- ---- ---- ---- 385.40 -29.50 414.90 1815 ---- ---- ---- ---- 381.90 -29.40 411.30 1820 ---- ---- ---- ---- 378.50 -29.20 407.70 1825 ---- ---- ---- ---- 375.10 -29.10 404.20 1830 ---- ---- ---- ---- 371.70 -29.00 400.70 1835 ---- ---- ---- ---- 368.30 -28.80 397.10 1840 ---- ---- ---- ---- 364.90 -28.80 393.70 1845 ---- ---- ---- ---- 361.60 -28.60 390.20 1850 ---- ---- ---- ---- 358.20 -28.60 386.80 1855 ---- ---- ---- ---- 354.90 -28.40 383.30 1860 ---- ---- ---- ---- 351.70 -28.20 379.90 1865 ---- ---- ---- ---- 348.40 -28.20 376.60 1870 ---- ---- ---- ---- 345.20 -28.00 373.20 1875 ---- ---- ---- ---- 342.00 -27.90 369.90 1880 ---- ---- ---- ---- 338.90 -27.70 366.60 1885 ---- ---- ---- ---- 335.70 -27.70 363.40 1890 ---- ---- ---- ---- 332.60 -27.60 360.20 1895 ---- ---- ---- ---- 329.50 -27.50 357.00 1900 ---- ---- ---- ---- 326.50 -27.30 353.80 1905 ---- ---- ---- ---- 323.50 -27.10 350.60 1910 ---- ---- ---- ---- 320.50 -27.00 347.50 1915 ---- ---- ---- ---- 317.50 -27.00 344.50 1920 ---- ---- ---- ---- 314.60 -26.80 341.40 1925 ---- ---- ---- ---- 311.70 -26.70 338.40 1930 ---- ---- ---- ---- 308.90 -26.50 335.40 1935 ---- ---- ---- ---- 306.10 -26.40 332.50 1940 ---- ---- ---- ---- 303.30 -26.30 329.60 1945 ---- ---- ---- ---- 300.60 -26.10 326.70 1950 ---- ---- ---- ---- 297.80 -26.00 323.80 1955 ---- ---- ---- ---- 295.20 -25.80 321.00 1960 ---- ---- ---- ---- 292.50 -25.80 318.30 1965 ---- ---- ---- ---- 289.90 -25.60 315.50 1970 ---- ---- ---- ---- 287.30 -25.50 312.80 1975 ---- ---- ---- ---- 284.80 -25.30 310.10 1980 ---- ---- ---- ---- 282.30 -25.20 307.50 1985 ---- ---- ---- ---- 279.80 -25.00 304.80 1990 ---- ---- ---- ---- 277.30 -25.00 302.30 1995 ---- ---- ---- ---- 274.90 -24.80 299.70 2000 ---- ---- ---- ---- 272.50 -24.70 297.20 2005 ---- ---- ---- ---- 270.10 -24.60 294.70 2010 ---- ---- ---- ---- 267.80 -24.40 292.20 2015 ---- ---- ---- ---- 265.50 -24.30 289.80 2020 ---- ---- ---- ---- 263.20 -24.10 287.30 2025 ---- ---- ---- ---- 260.90 -24.10 285.00 2030 ---- ---- ---- ---- 258.70 -23.90 282.60 2035 ---- ---- ---- ---- 256.50 -23.80 280.30 2040 ---- ---- ---- ---- 254.30 -23.70 278.00 2045 ---- ---- ---- ---- 252.20 -23.50 275.70 2050 ---- ---- ---- ---- 250.10 -23.30 273.40 2055 ---- ---- ---- ---- 248.00 -23.20 271.20 2060 ---- ---- ---- ---- 245.90 -23.10 269.00 2065 ---- ---- ---- ---- 243.90 -23.00 266.90 2070 ---- ---- ---- ---- 241.90 -22.80 264.70 2075 ---- ---- ---- ---- 239.90 -22.70 262.60 2080 ---- ---- ---- ---- 237.90 -22.60 260.50 2085 ---- ---- ---- ---- 236.00 -22.50 258.50 2090 ---- ---- ---- ---- 234.10 -22.40 256.50 2095 ---- ---- ---- ---- 232.30 -22.20 254.50 2100 ---- ---- ---- ---- 230.40 -22.10 252.50 2105 ---- ---- ---- ---- 228.60 -22.00 250.60 2110 ---- ---- ---- ---- 226.80 -21.90 248.70 2115 ---- ---- ---- ---- 225.10 -21.70 246.80 2120 ---- ---- ---- ---- 223.40 -21.60 245.00 2125 ---- ---- ---- ---- 221.70 -21.50 243.20 2130 ---- ---- ---- ---- 220.00 -21.40 241.40 2135 ---- ---- ---- ---- 218.40 -21.30 239.70 2140 ---- ---- ---- ---- 216.80 -21.20 238.00 2145 ---- ---- ---- ---- 215.20 -21.10 236.30 2150 ---- ---- ---- ---- 213.70 -20.90 234.60 2155 ---- ---- ---- ---- 212.20 -20.80 233.00 2160 ---- ---- ---- ---- 210.70 -20.70 231.40 2165 ---- ---- ---- ---- 209.30 -20.50 229.80 2170 ---- ---- ---- ---- 207.80 -20.50 228.30 2175 ---- ---- ---- ---- 206.40 -20.40 226.80 2180 ---- ---- ---- ---- 205.10 -20.20 225.30 2185 ---- ---- ---- ---- 203.70 -20.10 223.80 2190 ---- ---- ---- ---- 202.40 -20.00 222.40 2195 ---- ---- ---- ---- 201.10 -19.90 221.00 2200 ---- ---- ---- ---- 199.80 -19.80 219.60 2205 ---- ---- ---- ---- 198.60 -19.70 218.30 2210 ---- ---- ---- ---- 197.30 -19.60 216.90 2215 ---- ---- ---- ---- 196.10 -19.50 215.60 2220 ---- ---- ---- ---- 195.00 -19.30 214.30 2225 ---- ---- ---- ---- 193.80 -19.30 213.10 2230 ---- ---- ---- ---- 192.70 -19.10 211.80 2235 ---- ---- ---- ---- 191.50 -19.10 210.60 2240 ---- ---- ---- ---- 190.40 -19.00 209.40 2245 ---- ---- ---- ---- 189.40 -18.80 208.20 2250 ---- ---- ---- ---- 188.30 -18.80 207.10 2255 ---- ---- ---- ---- 187.30 -18.60 205.90 2260 ---- ---- ---- ---- 186.20 -18.60 204.80 2265 ---- ---- ---- ---- 185.20 -18.50 203.70 2270 ---- ---- ---- ---- 184.20 -18.40 202.60 2275 ---- ---- ---- ---- 183.20 -18.30 201.50 2280 ---- ---- ---- ---- 182.30 -18.20 200.50 2285 ---- ---- ---- ---- 181.30 -18.10 199.40 2290 ---- ---- ---- ---- 180.40 -18.00 198.40 2295 ---- ---- ---- ---- 179.50 -17.90 197.40 2300 ---- ---- ---- ---- 178.60 -17.80 196.40 2305 ---- ---- ---- ---- 177.70 -17.70 195.40 2310 ---- ---- ---- ---- 176.80 -17.70 194.50 2315 ---- ---- ---- ---- 175.90 -17.60 193.50 2320 ---- ---- ---- ---- 175.10 -17.40 192.50 2325 ---- ---- ---- ---- 174.20 -17.40 191.60 2330 ---- ---- ---- ---- 173.40 -17.30 190.70 2335 ---- ---- ---- ---- 172.50 -17.30 189.80 2340 ---- ---- ---- ---- 171.70 -17.20 188.90 2345 ---- ---- ---- ---- 170.90 -17.10 188.00 2350 ---- ---- ---- ---- 170.10 -17.00 187.10 2355 ---- ---- ---- ---- 169.30 -16.90 186.20 2360 ---- ---- ---- ---- 168.50 -16.90 185.40 2365 ---- ---- ---- ---- 167.80 -16.70 184.50 2370 ---- ---- ---- ---- 167.00 -16.70 183.70 2375 ---- ---- ---- ---- 166.20 -16.60 182.80 2380 ---- ---- ---- ---- 165.50 -16.50 182.00 2385 ---- ---- ---- ---- 164.80 -16.40 181.20 2390 ---- ---- ---- ---- 164.00 -16.40 180.40 2395 ---- ---- ---- ---- 163.30 -16.30 179.60 2400 ---- ---- ---- ---- 162.60 -16.20 178.80 2410 ---- ---- ---- ---- 161.20 -16.10 177.30 2420 ---- ---- ---- ---- 159.80 -15.90 175.70 2425 ---- ---- ---- ---- 159.10 -15.90 175.00 2430 ---- ---- ---- ---- 158.50 -15.80 174.30 2440 ---- ---- ---- ---- 157.20 -15.60 172.80 2450 ---- ---- ---- ---- 155.90 -15.50 171.40 2460 ---- ---- ---- ---- 154.60 -15.40 170.00 2470 ---- ---- ---- ---- 153.40 -15.30 168.70 2475 ---- ---- ---- ---- 152.80 -15.20 168.00 2480 ---- ---- ---- ---- 152.20 -15.20 167.40 2490 ---- ---- ---- ---- 151.10 -15.00 166.10 2500 ---- ---- ---- ---- 149.90 -14.90 164.80 2525 ---- ---- ---- ---- 147.20 -14.60 161.80 2550 ---- ---- ---- ---- 144.60 -14.30 158.90 2575 ---- ---- ---- ---- 142.20 -14.00 156.20 2600 ---- ---- ---- ---- 139.90 -13.70 153.60 2625 ---- ---- ---- ---- 137.70 -13.50 151.20 2650 ---- ---- ---- ---- 135.70 -13.20 148.90 2675 ---- ---- ---- ---- 133.80 -13.00 146.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 782.20 -36.10 818.30 1375 ---- ---- ---- ---- 760.00 -35.80 795.80 1400 ---- ---- ---- ---- 738.20 -35.30 773.50 1425 ---- ---- ---- ---- 716.50 -35.00 751.50 1450 ---- ---- ---- ---- 695.20 -34.60 729.80 1475 ---- ---- ---- ---- 674.00 -34.20 708.20 1500 ---- ---- ---- ---- 653.20 -33.70 686.90 1525 ---- ---- ---- ---- 632.50 -33.40 665.90 1530 ---- ---- ---- ---- 628.40 -33.30 661.70 1540 ---- ---- ---- ---- 620.20 -33.20 653.40 1550 ---- ---- ---- ---- 612.10 -33.00 645.10 1560 ---- ---- ---- ---- 604.00 -32.80 636.80 1570 ---- ---- ---- ---- 596.00 -32.60 628.60 1575 ---- ---- ---- ---- 592.00 -32.50 624.50 1580 ---- ---- ---- ---- 587.90 -32.50 620.40 1590 ---- ---- ---- ---- 580.00 -32.20 612.20 1600 ---- ---- ---- ---- 572.00 -32.10 604.10 1610 ---- ---- ---- ---- 564.10 -32.00 596.10 1620 ---- ---- ---- ---- 556.30 -31.70 588.00 1625 ---- ---- ---- ---- 552.30 -31.70 584.00 1630 ---- ---- ---- ---- 548.40 -31.60 580.00 1635 ---- ---- ---- ---- 544.50 -31.50 576.00 1640 ---- ---- ---- ---- 540.60 -31.50 572.10 1645 ---- ---- ---- ---- 536.80 -31.30 568.10 1650 ---- ---- ---- ---- 532.90 -31.20 564.10 1655 ---- ---- ---- ---- 529.00 -31.20 560.20 1660 ---- ---- ---- ---- 525.20 -31.00 556.20 1665 ---- ---- ---- ---- 521.40 -30.90 552.30 1670 ---- ---- ---- ---- 517.50 -30.90 548.40 1675 ---- ---- ---- ---- 513.70 -30.80 544.50 1680 ---- ---- ---- ---- 509.90 -30.70 540.60 1685 ---- ---- ---- ---- 506.10 -30.60 536.70 1690 ---- ---- ---- ---- 502.30 -30.50 532.80 1695 ---- ---- ---- ---- 498.50 -30.40 528.90 1700 ---- ---- ---- ---- 494.70 -30.40 525.10 1705 ---- ---- ---- ---- 491.00 -30.20 521.20 1710 ---- ---- ---- ---- 487.20 -30.20 517.40 1715 ---- ---- ---- ---- 483.50 -30.00 513.50 1720 ---- ---- ---- ---- 479.80 -29.90 509.70 1725 ---- ---- ---- ---- 476.00 -29.90 505.90 1730 ---- ---- ---- ---- 472.30 -29.80 502.10 1735 ---- ---- ---- ---- 468.60 -29.70 498.30 1740 ---- ---- ---- ---- 464.90 -29.60 494.50 1745 ---- ---- ---- ---- 461.30 -29.40 490.70 1750 ---- ---- ---- ---- 457.60 -29.40 487.00 1755 ---- ---- ---- ---- 453.90 -29.30 483.20 1760 ---- ---- ---- ---- 450.30 -29.20 479.50 1765 ---- ---- ---- ---- 446.60 -29.10 475.70 1770 ---- ---- ---- ---- 443.00 -29.00 472.00 1775 ---- ---- ---- ---- 439.40 -28.90 468.30 1780 ---- ---- ---- ---- 435.80 -28.80 464.60 1785 ---- ---- ---- ---- 432.20 -28.70 460.90 1790 ---- ---- ---- ---- 428.60 -28.60 457.20 1795 ---- ---- ---- ---- 425.10 -28.50 453.60 1800 ---- ---- ---- ---- 421.50 -28.40 449.90 1805 ---- ---- ---- ---- 418.00 -28.30 446.30 1810 ---- ---- ---- ---- 414.50 -28.20 442.70 1815 ---- ---- ---- ---- 411.00 -28.10 439.10 1820 ---- ---- ---- ---- 407.50 -28.00 435.50 1825 ---- ---- ---- ---- 404.10 -27.90 432.00 1830 ---- ---- ---- ---- 400.60 -27.80 428.40 1835 ---- ---- ---- ---- 397.20 -27.70 424.90 1840 ---- ---- ---- ---- 393.80 -27.60 421.40 1845 ---- ---- ---- ---- 390.40 -27.50 417.90 1850 ---- ---- ---- ---- 387.10 -27.30 414.40 1855 ---- ---- ---- ---- 383.70 -27.30 411.00 1860 ---- ---- ---- ---- 380.40 -27.20 407.60 1865 ---- ---- ---- ---- 377.10 -27.10 404.20 1870 ---- ---- ---- ---- 373.90 -26.90 400.80 1875 ---- ---- ---- ---- 370.60 -26.80 397.40 1880 ---- ---- ---- ---- 367.40 -26.70 394.10 1885 ---- ---- ---- ---- 364.20 -26.60 390.80 1890 ---- ---- ---- ---- 361.00 -26.50 387.50 1895 ---- ---- ---- ---- 357.90 -26.40 384.30 1900 ---- ---- ---- ---- 354.80 -26.30 381.10 1905 ---- ---- ---- ---- 351.70 -26.20 377.90 1910 ---- ---- ---- ---- 348.60 -26.10 374.70 1915 ---- ---- ---- ---- 345.60 -25.90 371.50 1920 ---- ---- ---- ---- 342.60 -25.80 368.40 1925 ---- ---- ---- ---- 339.70 -25.70 365.40 1930 ---- ---- ---- ---- 336.70 -25.60 362.30 1935 ---- ---- ---- ---- 333.80 -25.50 359.30 1940 ---- ---- ---- ---- 331.00 -25.30 356.30 1945 ---- ---- ---- ---- 328.10 -25.30 353.40 1950 ---- ---- ---- ---- 325.30 -25.20 350.50 1955 ---- ---- ---- ---- 322.60 -25.00 347.60 1960 ---- ---- ---- ---- 319.80 -24.90 344.70 1965 ---- ---- ---- ---- 317.10 -24.80 341.90 1970 ---- ---- ---- ---- 314.50 -24.70 339.20 1975 ---- ---- ---- ---- 311.90 -24.50 336.40 1980 ---- ---- ---- ---- 309.30 -24.40 333.70 1985 ---- ---- ---- ---- 306.70 -24.30 331.00 1990 ---- ---- ---- ---- 304.20 -24.20 328.40 1995 ---- ---- ---- ---- 301.70 -24.10 325.80 2000 ---- ---- ---- ---- 299.20 -24.00 323.20 2005 ---- ---- ---- ---- 296.80 -23.80 320.60 2010 ---- ---- ---- ---- 294.40 -23.70 318.10 2015 ---- ---- ---- ---- 292.00 -23.60 315.60 2020 ---- ---- ---- ---- 289.60 -23.60 313.20 2025 ---- ---- ---- ---- 287.30 -23.40 310.70 2030 ---- ---- ---- ---- 285.00 -23.30 308.30 2035 ---- ---- ---- ---- 282.80 -23.10 305.90 2040 ---- ---- ---- ---- 280.50 -23.10 303.60 2045 ---- ---- ---- ---- 278.30 -23.00 301.30 2050 ---- ---- ---- ---- 276.20 -22.80 299.00 2055 ---- ---- ---- ---- 274.00 -22.70 296.70 2060 ---- ---- ---- ---- 271.90 -22.60 294.50 2065 ---- ---- ---- ---- 269.80 -22.40 292.20 2070 ---- ---- ---- ---- 267.70 -22.40 290.10 2075 ---- ---- ---- ---- 265.70 -22.20 287.90 2080 ---- ---- ---- ---- 263.70 -22.10 285.80 2085 ---- ---- ---- ---- 261.70 -22.00 283.70 2090 ---- ---- ---- ---- 259.70 -21.90 281.60 2095 ---- ---- ---- ---- 257.80 -21.80 279.60 2100 ---- ---- ---- ---- 255.90 -21.60 277.50 2105 ---- ---- ---- ---- 254.00 -21.50 275.50 2110 ---- ---- ---- ---- 252.10 -21.50 273.60 2115 ---- ---- ---- ---- 250.30 -21.40 271.70 2120 ---- ---- ---- ---- 248.50 -21.30 269.80 2125 ---- ---- ---- ---- 246.80 -21.10 267.90 2130 ---- ---- ---- ---- 245.00 -21.10 266.10 2135 ---- ---- ---- ---- 243.30 -20.90 264.20 2140 ---- ---- ---- ---- 241.70 -20.80 262.50 2145 ---- ---- ---- ---- 240.00 -20.70 260.70 2150 ---- ---- ---- ---- 238.40 -20.60 259.00 2155 ---- ---- ---- ---- 236.80 -20.50 257.30 2160 ---- ---- ---- ---- 235.30 -20.30 255.60 2165 ---- ---- ---- ---- 233.70 -20.30 254.00 2170 ---- ---- ---- ---- 232.30 -20.10 252.40 2175 ---- ---- ---- ---- 230.80 -20.10 250.90 2180 ---- ---- ---- ---- 229.40 -19.90 249.30 2185 ---- ---- ---- ---- 227.90 -19.90 247.80 2190 ---- ---- ---- ---- 226.60 -19.70 246.30 2195 ---- ---- ---- ---- 225.20 -19.70 244.90 2200 ---- ---- ---- ---- 223.90 -19.50 243.40 2205 ---- ---- ---- ---- 222.60 -19.40 242.00 2210 ---- ---- ---- ---- 221.30 -19.40 240.70 2215 ---- ---- ---- ---- 220.00 -19.30 239.30 2220 ---- ---- ---- ---- 218.80 -19.20 238.00 2225 ---- ---- ---- ---- 217.60 -19.10 236.70 2230 ---- ---- ---- ---- 216.40 -19.00 235.40 2235 ---- ---- ---- ---- 215.30 -18.90 234.20 2240 ---- ---- ---- ---- 214.10 -18.80 232.90 2245 ---- ---- ---- ---- 213.00 -18.70 231.70 2250 ---- ---- ---- ---- 211.90 -18.60 230.50 2255 ---- ---- ---- ---- 210.80 -18.60 229.40 2260 ---- ---- ---- ---- 209.80 -18.40 228.20 2265 ---- ---- ---- ---- 208.70 -18.40 227.10 2270 ---- ---- ---- ---- 207.70 -18.30 226.00 2275 ---- ---- ---- ---- 206.70 -18.20 224.90 2280 ---- ---- ---- ---- 205.70 -18.10 223.80 2285 ---- ---- ---- ---- 204.80 -18.00 222.80 2290 ---- ---- ---- ---- 203.80 -18.00 221.80 2295 ---- ---- ---- ---- 202.90 -17.80 220.70 2300 ---- ---- ---- ---- 202.00 -17.70 219.70 2305 ---- ---- ---- ---- 201.00 -17.80 218.80 2310 ---- ---- ---- ---- 200.20 -17.60 217.80 2315 ---- ---- ---- ---- 199.30 -17.50 216.80 2320 ---- ---- ---- ---- 198.40 -17.50 215.90 2325 ---- ---- ---- ---- 197.60 -17.30 214.90 2330 ---- ---- ---- ---- 196.70 -17.30 214.00 2335 ---- ---- ---- ---- 195.90 -17.20 213.10 2340 ---- ---- ---- ---- 195.10 -17.10 212.20 2345 ---- ---- ---- ---- 194.20 -17.10 211.30 2350 ---- ---- ---- ---- 193.40 -17.00 210.40 2355 ---- ---- ---- ---- 192.60 -17.00 209.60 2360 ---- ---- ---- ---- 191.90 -16.80 208.70 2365 ---- ---- ---- ---- 191.10 -16.80 207.90 2370 ---- ---- ---- ---- 190.30 -16.70 207.00 2375 ---- ---- ---- ---- 189.60 -16.60 206.20 2380 ---- ---- ---- ---- 188.80 -16.60 205.40 2385 ---- ---- ---- ---- 188.10 -16.50 204.60 2390 ---- ---- ---- ---- 187.30 -16.50 203.80 2400 ---- ---- ---- ---- 185.90 -16.30 202.20 2410 ---- ---- ---- ---- 184.50 -16.20 200.70 2420 ---- ---- ---- ---- 183.10 -16.10 199.20 2425 ---- ---- ---- ---- 182.40 -16.00 198.40 2430 ---- ---- ---- ---- 181.80 -15.90 197.70 2440 ---- ---- ---- ---- 180.50 -15.80 196.30 2450 ---- ---- ---- ---- 179.20 -15.60 194.80 2460 ---- ---- ---- ---- 177.90 -15.60 193.50 2470 ---- ---- ---- ---- 176.70 -15.40 192.10 2475 ---- ---- ---- ---- 176.10 -15.40 191.50 2480 ---- ---- ---- ---- 175.50 -15.30 190.80 2500 ---- ---- ---- ---- 173.20 -15.10 188.30 2525 ---- ---- ---- ---- 170.50 -14.80 185.30 2550 ---- ---- ---- ---- 167.90 -14.50 182.40 2575 ---- ---- ---- ---- 165.40 -14.30 179.70 2600 ---- ---- ---- ---- 163.20 -14.00 177.20 2625 ---- ---- ---- ---- 161.00 -13.80 174.80 2650 ---- ---- ---- ---- 159.00 -13.60 172.60 2675 ---- ---- ---- ---- 157.00 -13.40 170.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 797.90 -34.30 832.20 1375 ---- ---- ---- ---- 776.20 -33.90 810.10 1400 ---- ---- ---- ---- 754.60 -33.60 788.20 1425 ---- ---- ---- ---- 733.40 -33.10 766.50 1450 ---- ---- ---- ---- 712.30 -32.80 745.10 1475 ---- ---- ---- ---- 691.50 -32.40 723.90 1500 ---- ---- ---- ---- 670.90 -32.10 703.00 1525 ---- ---- ---- ---- 650.60 -31.70 682.30 1550 ---- ---- ---- ---- 630.50 -31.20 661.70 1560 ---- ---- ---- ---- 622.50 -31.10 653.60 1570 ---- ---- ---- ---- 614.50 -31.00 645.50 1575 ---- ---- ---- ---- 610.60 -30.90 641.50 1580 ---- ---- ---- ---- 606.60 -30.80 637.40 1590 ---- ---- ---- ---- 598.80 -30.60 629.40 1600 ---- ---- ---- ---- 590.90 -30.50 621.40 1610 ---- ---- ---- ---- 583.10 -30.30 613.40 1620 ---- ---- ---- ---- 575.30 -30.20 605.50 1625 ---- ---- ---- ---- 571.50 -30.10 601.60 1630 ---- ---- ---- ---- 567.60 -30.00 597.60 1640 ---- ---- ---- ---- 559.90 -29.90 589.80 1650 ---- ---- ---- ---- 552.20 -29.70 581.90 1655 ---- ---- ---- ---- 548.40 -29.60 578.00 1660 ---- ---- ---- ---- 544.60 -29.50 574.10 1665 ---- ---- ---- ---- 540.80 -29.50 570.30 1670 ---- ---- ---- ---- 537.00 -29.40 566.40 1675 ---- ---- ---- ---- 533.30 -29.20 562.50 1680 ---- ---- ---- ---- 529.50 -29.20 558.70 1685 ---- ---- ---- ---- 525.70 -29.10 554.80 1690 ---- ---- ---- ---- 522.00 -29.00 551.00 1695 ---- ---- ---- ---- 518.20 -29.00 547.20 1700 ---- ---- ---- ---- 514.50 -28.80 543.30 1705 ---- ---- ---- ---- 510.80 -28.70 539.50 1710 ---- ---- ---- ---- 507.10 -28.60 535.70 1715 ---- ---- ---- ---- 503.30 -28.60 531.90 1720 ---- ---- ---- ---- 499.70 -28.50 528.20 1725 ---- ---- ---- ---- 496.00 -28.40 524.40 1730 ---- ---- ---- ---- 492.30 -28.30 520.60 1735 ---- ---- ---- ---- 488.60 -28.30 516.90 1740 ---- ---- ---- ---- 485.00 -28.10 513.10 1745 ---- ---- ---- ---- 481.30 -28.10 509.40 1750 ---- ---- ---- ---- 477.70 -27.90 505.60 1755 ---- ---- ---- ---- 474.00 -27.90 501.90 1760 ---- ---- ---- ---- 470.40 -27.80 498.20 1765 ---- ---- ---- ---- 466.80 -27.70 494.50 1770 ---- ---- ---- ---- 463.20 -27.60 490.80 1775 ---- ---- ---- ---- 459.60 -27.50 487.10 1780 ---- ---- ---- ---- 456.00 -27.50 483.50 1785 ---- ---- ---- ---- 452.50 -27.30 479.80 1790 ---- ---- ---- ---- 448.90 -27.30 476.20 1795 ---- ---- ---- ---- 445.40 -27.10 472.50 1800 ---- ---- ---- ---- 441.80 -27.10 468.90 1805 ---- ---- ---- ---- 438.30 -27.00 465.30 1810 ---- ---- ---- ---- 434.80 -26.90 461.70 1815 ---- ---- ---- ---- 431.30 -26.80 458.10 1820 ---- ---- ---- ---- 427.90 -26.70 454.60 1825 ---- ---- ---- ---- 424.40 -26.60 451.00 1830 ---- ---- ---- ---- 421.00 -26.50 447.50 1835 ---- ---- ---- ---- 417.60 -26.40 444.00 1840 ---- ---- ---- ---- 414.20 -26.30 440.50 1845 ---- ---- ---- ---- 410.80 -26.20 437.00 1850 ---- ---- ---- ---- 407.40 -26.20 433.60 1855 ---- ---- ---- ---- 404.10 -26.00 430.10 1860 ---- ---- ---- ---- 400.80 -25.90 426.70 1865 ---- ---- ---- ---- 397.50 -25.80 423.30 1870 ---- ---- ---- ---- 394.20 -25.70 419.90 1875 ---- ---- ---- ---- 390.90 -25.70 416.60 1880 ---- ---- ---- ---- 387.70 -25.60 413.30 1885 ---- ---- ---- ---- 384.50 -25.50 410.00 1890 ---- ---- ---- ---- 381.30 -25.40 406.70 1895 ---- ---- ---- ---- 378.20 -25.20 403.40 1900 ---- ---- ---- ---- 375.00 -25.20 400.20 1905 ---- ---- ---- ---- 371.90 -25.10 397.00 1910 ---- ---- ---- ---- 368.90 -24.90 393.80 1915 ---- ---- ---- ---- 365.80 -24.90 390.70 1920 ---- ---- ---- ---- 362.80 -24.80 387.60 1925 ---- ---- ---- ---- 359.80 -24.70 384.50 1930 ---- ---- ---- ---- 356.90 -24.50 381.40 1935 ---- ---- ---- ---- 354.00 -24.40 378.40 1940 ---- ---- ---- ---- 351.10 -24.30 375.40 1945 ---- ---- ---- ---- 348.20 -24.20 372.40 1950 ---- ---- ---- ---- 345.40 -24.10 369.50 1955 ---- ---- ---- ---- 342.60 -24.00 366.60 1960 ---- ---- ---- ---- 339.80 -24.00 363.80 1965 ---- ---- ---- ---- 337.10 -23.80 360.90 1970 ---- ---- ---- ---- 334.40 -23.70 358.10 1975 ---- ---- ---- ---- 331.80 -23.60 355.40 1980 ---- ---- ---- ---- 329.20 -23.50 352.70 1985 ---- ---- ---- ---- 326.60 -23.40 350.00 1990 ---- ---- ---- ---- 324.00 -23.30 347.30 1995 ---- ---- ---- ---- 321.50 -23.20 344.70 2000 ---- ---- ---- ---- 319.00 -23.10 342.10 2005 ---- ---- ---- ---- 316.60 -23.00 339.60 2010 ---- ---- ---- ---- 314.20 -22.80 337.00 2015 ---- ---- ---- ---- 311.80 -22.70 334.50 2020 ---- ---- ---- ---- 309.40 -22.70 332.10 2025 ---- ---- ---- ---- 307.10 -22.50 329.60 2030 ---- ---- ---- ---- 304.80 -22.40 327.20 2035 ---- ---- ---- ---- 302.50 -22.30 324.80 2040 ---- ---- ---- ---- 300.30 -22.20 322.50 2045 ---- ---- ---- ---- 298.00 -22.20 320.20 2050 ---- ---- ---- ---- 295.80 -22.10 317.90 2055 ---- ---- ---- ---- 293.70 -21.90 315.60 2060 ---- ---- ---- ---- 291.50 -21.90 313.40 2065 ---- ---- ---- ---- 289.40 -21.80 311.20 2070 ---- ---- ---- ---- 287.40 -21.60 309.00 2075 ---- ---- ---- ---- 285.30 -21.50 306.80 2080 ---- ---- ---- ---- 283.30 -21.40 304.70 2085 ---- ---- ---- ---- 281.30 -21.30 302.60 2090 ---- ---- ---- ---- 279.30 -21.20 300.50 2095 ---- ---- ---- ---- 277.30 -21.10 298.40 2100 ---- ---- ---- ---- 275.40 -21.00 296.40 2105 ---- ---- ---- ---- 273.50 -20.90 294.40 2110 ---- ---- ---- ---- 271.70 -20.80 292.50 2115 ---- ---- ---- ---- 269.80 -20.70 290.50 2120 ---- ---- ---- ---- 268.00 -20.60 288.60 2125 ---- ---- ---- ---- 266.20 -20.50 286.70 2130 ---- ---- ---- ---- 264.50 -20.40 284.90 2135 ---- ---- ---- ---- 262.80 -20.30 283.10 2140 ---- ---- ---- ---- 261.10 -20.20 281.30 2145 ---- ---- ---- ---- 259.40 -20.10 279.50 2150 ---- ---- ---- ---- 257.80 -20.00 277.80 2155 ---- ---- ---- ---- 256.20 -19.90 276.10 2160 ---- ---- ---- ---- 254.60 -19.80 274.40 2165 ---- ---- ---- ---- 253.10 -19.70 272.80 2170 ---- ---- ---- ---- 251.60 -19.60 271.20 2175 ---- ---- ---- ---- 250.10 -19.50 269.60 2180 ---- ---- ---- ---- 248.60 -19.50 268.10 2185 ---- ---- ---- ---- 247.20 -19.40 266.60 2190 ---- ---- ---- ---- 245.80 -19.30 265.10 2195 ---- ---- ---- ---- 244.40 -19.20 263.60 2200 ---- ---- ---- ---- 243.10 -19.10 262.20 2205 ---- ---- ---- ---- 241.80 -19.00 260.80 2210 ---- ---- ---- ---- 240.50 -18.90 259.40 2215 ---- ---- ---- ---- 239.20 -18.90 258.10 2220 ---- ---- ---- ---- 238.00 -18.70 256.70 2225 ---- ---- ---- ---- 236.80 -18.60 255.40 2230 ---- ---- ---- ---- 235.60 -18.60 254.20 2235 ---- ---- ---- ---- 234.40 -18.50 252.90 2240 ---- ---- ---- ---- 233.30 -18.40 251.70 2245 ---- ---- ---- ---- 232.20 -18.30 250.50 2250 ---- ---- ---- ---- 231.10 -18.20 249.30 2255 ---- ---- ---- ---- 230.00 -18.20 248.20 2260 ---- ---- ---- ---- 228.90 -18.10 247.00 2265 ---- ---- ---- ---- 227.90 -18.00 245.90 2270 ---- ---- ---- ---- 226.90 -17.90 244.80 2275 ---- ---- ---- ---- 225.90 -17.80 243.70 2280 ---- ---- ---- ---- 224.90 -17.80 242.70 2285 ---- ---- ---- ---- 224.00 -17.70 241.70 2290 ---- ---- ---- ---- 223.00 -17.60 240.60 2295 ---- ---- ---- ---- 222.10 -17.50 239.60 2300 ---- ---- ---- ---- 221.20 -17.50 238.70 2305 ---- ---- ---- ---- 220.30 -17.40 237.70 2310 ---- ---- ---- ---- 219.40 -17.30 236.70 2315 ---- ---- ---- ---- 218.50 -17.30 235.80 2320 ---- ---- ---- ---- 217.70 -17.20 234.90 2325 ---- ---- ---- ---- 216.80 -17.20 234.00 2330 ---- ---- ---- ---- 216.00 -17.10 233.10 2335 ---- ---- ---- ---- 215.20 -17.00 232.20 2340 ---- ---- ---- ---- 214.40 -16.90 231.30 2345 ---- ---- ---- ---- 213.60 -16.80 230.40 2350 ---- ---- ---- ---- 212.80 -16.80 229.60 2355 ---- ---- ---- ---- 212.00 -16.70 228.70 2360 ---- ---- ---- ---- 211.30 -16.60 227.90 2365 ---- ---- ---- ---- 210.50 -16.60 227.10 2370 ---- ---- ---- ---- 209.80 -16.50 226.30 2375 ---- ---- ---- ---- 209.00 -16.50 225.50 2380 ---- ---- ---- ---- 208.30 -16.40 224.70 2385 ---- ---- ---- ---- 207.60 -16.30 223.90 2390 ---- ---- ---- ---- 206.90 -16.20 223.10 2395 ---- ---- ---- ---- 206.20 -16.20 222.40 2400 ---- ---- ---- ---- 205.50 -16.10 221.60 2410 ---- ---- ---- ---- 204.10 -16.00 220.10 2420 ---- ---- ---- ---- 202.70 -15.90 218.60 2425 ---- ---- ---- ---- 202.10 -15.80 217.90 2430 ---- ---- ---- ---- 201.40 -15.80 217.20 2440 ---- ---- ---- ---- 200.20 -15.60 215.80 2450 ---- ---- ---- ---- 198.90 -15.60 214.50 2460 ---- ---- ---- ---- 197.70 -15.40 213.10 2470 ---- ---- ---- ---- 196.50 -15.30 211.80 2475 ---- ---- ---- ---- 195.90 -15.30 211.20 2480 ---- ---- ---- ---- 195.30 -15.30 210.60 2490 ---- ---- ---- ---- 194.20 -15.10 209.30 2500 ---- ---- ---- ---- 193.10 -15.00 208.10 2525 ---- ---- ---- ---- 190.40 -14.80 205.20 2550 ---- ---- ---- ---- 187.90 -14.60 202.50 2575 ---- ---- ---- ---- 185.60 -14.30 199.90 2600 ---- ---- ---- ---- 183.40 -14.00 197.40 2625 ---- ---- ---- ---- 181.30 -13.80 195.10 2650 ---- ---- ---- ---- 179.30 -13.70 193.00 2675 ---- ---- ---- ---- 177.50 -13.40 190.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 799.30 -32.20 831.50 1400 ---- ---- ---- ---- 778.10 -31.80 809.90 1425 ---- ---- ---- ---- 757.00 -31.50 788.50 1450 ---- ---- ---- ---- 736.20 -31.20 767.40 1475 ---- ---- ---- ---- 715.60 -30.80 746.40 1500 ---- ---- ---- ---- 695.20 -30.50 725.70 1525 ---- ---- ---- ---- 675.10 -30.10 705.20 1550 ---- ---- ---- ---- 655.20 -29.70 684.90 1570 ---- ---- ---- ---- 639.40 -29.40 668.80 1575 ---- ---- ---- ---- 635.40 -29.40 664.80 1580 ---- ---- ---- ---- 631.50 -29.30 660.80 1590 ---- ---- ---- ---- 623.70 -29.20 652.90 1600 ---- ---- ---- ---- 615.90 -29.00 644.90 1610 ---- ---- ---- ---- 608.20 -28.90 637.10 1620 ---- ---- ---- ---- 600.40 -28.80 629.20 1625 ---- ---- ---- ---- 596.60 -28.70 625.30 1630 ---- ---- ---- ---- 592.80 -28.60 621.40 1640 ---- ---- ---- ---- 585.10 -28.50 613.60 1650 ---- ---- ---- ---- 577.50 -28.30 605.80 1660 ---- ---- ---- ---- 569.90 -28.20 598.10 1670 ---- ---- ---- ---- 562.40 -28.00 590.40 1675 ---- ---- ---- ---- 558.60 -27.90 586.50 1680 ---- ---- ---- ---- 554.90 -27.80 582.70 1685 ---- ---- ---- ---- 551.10 -27.80 578.90 1690 ---- ---- ---- ---- 547.40 -27.70 575.10 1695 ---- ---- ---- ---- 543.70 -27.60 571.30 1700 ---- ---- ---- ---- 540.00 -27.50 567.50 1705 ---- ---- ---- ---- 536.30 -27.40 563.70 1710 ---- ---- ---- ---- 532.60 -27.30 559.90 1715 ---- ---- ---- ---- 528.90 -27.30 556.20 1720 ---- ---- ---- ---- 525.20 -27.20 552.40 1725 ---- ---- ---- ---- 521.50 -27.10 548.60 1730 ---- ---- ---- ---- 517.80 -27.10 544.90 1735 ---- ---- ---- ---- 514.20 -27.00 541.20 1740 ---- ---- ---- ---- 510.50 -26.90 537.40 1745 ---- ---- ---- ---- 506.90 -26.80 533.70 1750 ---- ---- ---- ---- 503.30 -26.70 530.00 1755 ---- ---- ---- ---- 499.60 -26.70 526.30 1760 ---- ---- ---- ---- 496.00 -26.60 522.60 1765 ---- ---- ---- ---- 492.40 -26.50 518.90 1770 ---- ---- ---- ---- 488.80 -26.40 515.20 1775 ---- ---- ---- ---- 485.20 -26.40 511.60 1780 ---- ---- ---- ---- 481.70 -26.20 507.90 1785 ---- ---- ---- ---- 478.10 -26.20 504.30 1790 ---- ---- ---- ---- 474.50 -26.10 500.60 1795 ---- ---- ---- ---- 471.00 -26.00 497.00 1800 ---- ---- ---- ---- 467.50 -25.90 493.40 1805 ---- ---- ---- ---- 463.90 -25.90 489.80 1810 ---- ---- ---- ---- 460.40 -25.80 486.20 1815 ---- ---- ---- ---- 456.90 -25.70 482.60 1820 ---- ---- ---- ---- 453.40 -25.60 479.00 1825 ---- ---- ---- ---- 450.00 -25.50 475.50 1830 ---- ---- ---- ---- 446.50 -25.40 471.90 1835 ---- ---- ---- ---- 443.10 -25.30 468.40 1840 ---- ---- ---- ---- 439.70 -25.20 464.90 1845 ---- ---- ---- ---- 436.20 -25.20 461.40 1850 ---- ---- ---- ---- 432.90 -25.00 457.90 1855 ---- ---- ---- ---- 429.50 -25.00 454.50 1860 ---- ---- ---- ---- 426.10 -24.90 451.00 1865 ---- ---- ---- ---- 422.80 -24.80 447.60 1870 ---- ---- ---- ---- 419.50 -24.70 444.20 1875 ---- ---- ---- ---- 416.20 -24.60 440.80 1880 ---- ---- ---- ---- 412.90 -24.60 437.50 1885 ---- ---- ---- ---- 409.70 -24.40 434.10 1890 ---- ---- ---- ---- 406.50 -24.30 430.80 1895 ---- ---- ---- ---- 403.30 -24.20 427.50 1900 ---- ---- ---- ---- 400.10 -24.20 424.30 1905 ---- ---- ---- ---- 396.90 -24.10 421.00 1910 ---- ---- ---- ---- 393.80 -24.00 417.80 1915 ---- ---- ---- ---- 390.70 -23.90 414.60 1920 ---- ---- ---- ---- 387.60 -23.90 411.50 1925 ---- ---- ---- ---- 384.60 -23.70 408.30 1930 ---- ---- ---- ---- 381.60 -23.60 405.20 1935 ---- ---- ---- ---- 378.60 -23.50 402.10 1940 ---- ---- ---- ---- 375.60 -23.50 399.10 1945 ---- ---- ---- ---- 372.70 -23.40 396.10 1950 ---- ---- ---- ---- 369.80 -23.30 393.10 1955 ---- ---- ---- ---- 366.90 -23.20 390.10 1960 ---- ---- ---- ---- 364.10 -23.10 387.20 1965 ---- ---- ---- ---- 361.30 -23.00 384.30 1970 ---- ---- ---- ---- 358.60 -22.90 381.50 1975 ---- ---- ---- ---- 355.80 -22.80 378.60 1980 ---- ---- ---- ---- 353.20 -22.70 375.90 1985 ---- ---- ---- ---- 350.50 -22.60 373.10 1990 ---- ---- ---- ---- 347.90 -22.50 370.40 1995 ---- ---- ---- ---- 345.30 -22.40 367.70 2000 ---- ---- ---- ---- 342.70 -22.40 365.10 2005 ---- ---- ---- ---- 340.20 -22.20 362.40 2010 ---- ---- ---- ---- 337.70 -22.20 359.90 2015 ---- ---- ---- ---- 335.30 -22.00 357.30 2020 ---- ---- ---- ---- 332.90 -21.90 354.80 2025 ---- ---- ---- ---- 330.50 -21.80 352.30 2030 ---- ---- ---- ---- 328.10 -21.80 349.90 2035 ---- ---- ---- ---- 325.80 -21.60 347.40 2040 ---- ---- ---- ---- 323.50 -21.50 345.00 2045 ---- ---- ---- ---- 321.20 -21.50 342.70 2050 ---- ---- ---- ---- 319.00 -21.30 340.30 2055 ---- ---- ---- ---- 316.80 -21.20 338.00 2060 ---- ---- ---- ---- 314.60 -21.20 335.80 2065 ---- ---- ---- ---- 312.40 -21.10 333.50 2070 ---- ---- ---- ---- 310.30 -21.00 331.30 2075 ---- ---- ---- ---- 308.20 -20.90 329.10 2080 ---- ---- ---- ---- 306.10 -20.80 326.90 2085 ---- ---- ---- ---- 304.10 -20.70 324.80 2090 ---- ---- ---- ---- 302.00 -20.70 322.70 2095 ---- ---- ---- ---- 300.00 -20.60 320.60 2100 ---- ---- ---- ---- 298.10 -20.40 318.50 2105 ---- ---- ---- ---- 296.10 -20.40 316.50 2110 ---- ---- ---- ---- 294.20 -20.30 314.50 2115 ---- ---- ---- ---- 292.30 -20.20 312.50 2120 ---- ---- ---- ---- 290.50 -20.00 310.50 2125 ---- ---- ---- ---- 288.60 -20.00 308.60 2130 ---- ---- ---- ---- 286.80 -19.90 306.70 2135 ---- ---- ---- ---- 285.10 -19.70 304.80 2140 ---- ---- ---- ---- 283.30 -19.70 303.00 2145 ---- ---- ---- ---- 281.60 -19.60 301.20 2150 ---- ---- ---- ---- 279.90 -19.50 299.40 2155 ---- ---- ---- ---- 278.20 -19.50 297.70 2160 ---- ---- ---- ---- 276.60 -19.40 296.00 2165 ---- ---- ---- ---- 275.00 -19.30 294.30 2170 ---- ---- ---- ---- 273.40 -19.20 292.60 2175 ---- ---- ---- ---- 271.90 -19.10 291.00 2180 ---- ---- ---- ---- 270.40 -19.00 289.40 2185 ---- ---- ---- ---- 268.90 -18.90 287.80 2190 ---- ---- ---- ---- 267.50 -18.80 286.30 2195 ---- ---- ---- ---- 266.00 -18.80 284.80 2200 ---- ---- ---- ---- 264.70 -18.60 283.30 2205 ---- ---- ---- ---- 263.30 -18.60 281.90 2210 ---- ---- ---- ---- 262.00 -18.50 280.50 2215 ---- ---- ---- ---- 260.70 -18.40 279.10 2220 ---- ---- ---- ---- 259.40 -18.30 277.70 2225 ---- ---- ---- ---- 258.10 -18.30 276.40 2230 ---- ---- ---- ---- 256.90 -18.20 275.10 2235 ---- ---- ---- ---- 255.70 -18.10 273.80 2240 ---- ---- ---- ---- 254.50 -18.10 272.60 2245 ---- ---- ---- ---- 253.40 -18.00 271.40 2250 ---- ---- ---- ---- 252.30 -17.90 270.20 2255 ---- ---- ---- ---- 251.20 -17.80 269.00 2260 ---- ---- ---- ---- 250.10 -17.70 267.80 2265 ---- ---- ---- ---- 249.00 -17.70 266.70 2270 ---- ---- ---- ---- 248.00 -17.60 265.60 2275 ---- ---- ---- ---- 247.00 -17.50 264.50 2280 ---- ---- ---- ---- 246.00 -17.40 263.40 2285 ---- ---- ---- ---- 245.00 -17.40 262.40 2290 ---- ---- ---- ---- 244.00 -17.30 261.30 2295 ---- ---- ---- ---- 243.10 -17.20 260.30 2300 ---- ---- ---- ---- 242.20 -17.10 259.30 2305 ---- ---- ---- ---- 241.30 -17.10 258.40 2310 ---- ---- ---- ---- 240.40 -17.00 257.40 2315 ---- ---- ---- ---- 239.50 -17.00 256.50 2320 ---- ---- ---- ---- 238.60 -17.00 255.60 2325 ---- ---- ---- ---- 237.80 -16.80 254.60 2330 ---- ---- ---- ---- 237.00 -16.70 253.70 2335 ---- ---- ---- ---- 236.10 -16.80 252.90 2340 ---- ---- ---- ---- 235.30 -16.70 252.00 2345 ---- ---- ---- ---- 234.50 -16.60 251.10 2350 ---- ---- ---- ---- 233.80 -16.50 250.30 2355 ---- ---- ---- ---- 233.00 -16.50 249.50 2360 ---- ---- ---- ---- 232.20 -16.50 248.70 2365 ---- ---- ---- ---- 231.50 -16.30 247.80 2370 ---- ---- ---- ---- 230.70 -16.30 247.00 2375 ---- ---- ---- ---- 230.00 -16.30 246.30 2380 ---- ---- ---- ---- 229.30 -16.20 245.50 2385 ---- ---- ---- ---- 228.60 -16.10 244.70 2390 ---- ---- ---- ---- 227.90 -16.00 243.90 2395 ---- ---- ---- ---- 227.20 -16.00 243.20 2400 ---- ---- ---- ---- 226.50 -15.90 242.40 2405 ---- ---- ---- ---- 225.80 -15.90 241.70 2410 ---- ---- ---- ---- 225.10 -15.90 241.00 2415 ---- ---- ---- ---- 224.50 -15.80 240.30 2420 ---- ---- ---- ---- 223.80 -15.80 239.60 2425 ---- ---- ---- ---- 223.20 -15.60 238.80 2430 ---- ---- ---- ---- 222.50 -15.70 238.20 2440 ---- ---- ---- ---- 221.30 -15.50 236.80 2450 ---- ---- ---- ---- 220.00 -15.50 235.50 2460 ---- ---- ---- ---- 218.80 -15.30 234.10 2470 ---- ---- ---- ---- 217.70 -15.20 232.90 2475 ---- ---- ---- ---- 217.10 -15.20 232.30 2480 ---- ---- ---- ---- 216.50 -15.10 231.60 2490 ---- ---- ---- ---- 215.40 -15.00 230.40 2500 ---- ---- ---- ---- 214.30 -14.90 229.20 2510 ---- ---- ---- ---- 213.20 -14.90 228.10 2525 ---- ---- ---- ---- 211.70 -14.70 226.40 2550 ---- ---- ---- ---- 209.20 -14.50 223.70 2575 ---- ---- ---- ---- 206.90 -14.30 221.20 2600 ---- ---- ---- ---- 204.70 -14.10 218.80 2625 ---- ---- ---- ---- 202.70 -13.90 216.60 2650 ---- ---- ---- ---- 200.80 -13.70 214.50 2675 ---- ---- ---- ---- 199.00 -13.50 212.50 2700 ---- ---- ---- ---- 197.30 -13.40 210.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 792.80 -31.60 824.40 1425 ---- ---- ---- ---- 772.10 -31.20 803.30 1450 ---- ---- ---- ---- 751.50 -30.90 782.40 1475 ---- ---- ---- ---- 731.20 -30.50 761.70 1500 ---- ---- ---- ---- 711.10 -30.20 741.30 1525 ---- ---- ---- ---- 691.10 -29.90 721.00 1550 ---- ---- ---- ---- 671.40 -29.50 700.90 1575 ---- ---- ---- ---- 651.90 -29.20 681.10 1580 ---- ---- ---- ---- 648.00 -29.10 677.10 1590 ---- ---- ---- ---- 640.30 -29.00 669.30 1600 ---- ---- ---- ---- 632.60 -28.80 661.40 1610 ---- ---- ---- ---- 624.90 -28.70 653.60 1620 ---- ---- ---- ---- 617.30 -28.50 645.80 1625 ---- ---- ---- ---- 613.50 -28.40 641.90 1630 ---- ---- ---- ---- 609.70 -28.40 638.10 1640 ---- ---- ---- ---- 602.10 -28.20 630.30 1650 ---- ---- ---- ---- 594.60 -28.10 622.70 1660 ---- ---- ---- ---- 587.10 -27.90 615.00 1670 ---- ---- ---- ---- 579.60 -27.80 607.40 1675 ---- ---- ---- ---- 575.90 -27.70 603.60 1680 ---- ---- ---- ---- 572.10 -27.70 599.80 1685 ---- ---- ---- ---- 568.40 -27.60 596.00 1690 ---- ---- ---- ---- 564.70 -27.50 592.20 1695 ---- ---- ---- ---- 561.00 -27.50 588.50 1700 ---- ---- ---- ---- 557.30 -27.40 584.70 1705 ---- ---- ---- ---- 553.70 -27.20 580.90 1710 ---- ---- ---- ---- 550.00 -27.20 577.20 1715 ---- ---- ---- ---- 546.30 -27.20 573.50 1720 ---- ---- ---- ---- 542.70 -27.00 569.70 1725 ---- ---- ---- ---- 539.00 -27.00 566.00 1730 ---- ---- ---- ---- 535.40 -26.90 562.30 1735 ---- ---- ---- ---- 531.80 -26.80 558.60 1740 ---- ---- ---- ---- 528.10 -26.80 554.90 1745 ---- ---- ---- ---- 524.50 -26.70 551.20 1750 ---- ---- ---- ---- 520.90 -26.60 547.50 1755 ---- ---- ---- ---- 517.30 -26.50 543.80 1760 ---- ---- ---- ---- 513.70 -26.50 540.20 1765 ---- ---- ---- ---- 510.20 -26.30 536.50 1770 ---- ---- ---- ---- 506.60 -26.30 532.90 1775 ---- ---- ---- ---- 503.00 -26.20 529.20 1780 ---- ---- ---- ---- 499.50 -26.10 525.60 1785 ---- ---- ---- ---- 495.90 -26.10 522.00 1790 ---- ---- ---- ---- 492.40 -25.90 518.30 1795 ---- ---- ---- ---- 488.80 -25.90 514.70 1800 ---- ---- ---- ---- 485.30 -25.80 511.10 1805 ---- ---- ---- ---- 481.80 -25.70 507.50 1810 ---- ---- ---- ---- 478.30 -25.70 504.00 1815 ---- ---- ---- ---- 474.80 -25.60 500.40 1820 ---- ---- ---- ---- 471.30 -25.50 496.80 1825 ---- ---- ---- ---- 467.90 -25.40 493.30 1830 ---- ---- ---- ---- 464.40 -25.40 489.80 1835 ---- ---- ---- ---- 461.00 -25.20 486.20 1840 ---- ---- ---- ---- 457.60 -25.10 482.70 1845 ---- ---- ---- ---- 454.20 -25.10 479.30 1850 ---- ---- ---- ---- 450.80 -25.00 475.80 1855 ---- ---- ---- ---- 447.40 -24.90 472.30 1860 ---- ---- ---- ---- 444.10 -24.80 468.90 1865 ---- ---- ---- ---- 440.70 -24.80 465.50 1870 ---- ---- ---- ---- 437.40 -24.70 462.10 1875 ---- ---- ---- ---- 434.10 -24.60 458.70 1880 ---- ---- ---- ---- 430.80 -24.50 455.30 1885 ---- ---- ---- ---- 427.60 -24.40 452.00 1890 ---- ---- ---- ---- 424.30 -24.40 448.70 1895 ---- ---- ---- ---- 421.10 -24.30 445.40 1900 ---- ---- ---- ---- 417.90 -24.20 442.10 1905 ---- ---- ---- ---- 414.80 -24.00 438.80 1910 ---- ---- ---- ---- 411.60 -24.00 435.60 1915 ---- ---- ---- ---- 408.50 -23.90 432.40 1920 ---- ---- ---- ---- 405.40 -23.80 429.20 1925 ---- ---- ---- ---- 402.30 -23.80 426.10 1930 ---- ---- ---- ---- 399.30 -23.60 422.90 1935 ---- ---- ---- ---- 396.30 -23.50 419.80 1940 ---- ---- ---- ---- 393.30 -23.50 416.80 1945 ---- ---- ---- ---- 390.40 -23.30 413.70 1950 ---- ---- ---- ---- 387.40 -23.30 410.70 1955 ---- ---- ---- ---- 384.50 -23.20 407.70 1960 ---- ---- ---- ---- 381.70 -23.10 404.80 1965 ---- ---- ---- ---- 378.90 -23.00 401.90 1970 ---- ---- ---- ---- 376.10 -22.90 399.00 1975 ---- ---- ---- ---- 373.30 -22.80 396.10 1980 ---- ---- ---- ---- 370.60 -22.70 393.30 1985 ---- ---- ---- ---- 367.90 -22.70 390.60 1990 ---- ---- ---- ---- 365.30 -22.50 387.80 1995 ---- ---- ---- ---- 362.60 -22.50 385.10 2000 ---- ---- ---- ---- 360.10 -22.30 382.40 2005 ---- ---- ---- ---- 357.50 -22.30 379.80 2010 ---- ---- ---- ---- 355.00 -22.20 377.20 2015 ---- ---- ---- ---- 352.50 -22.10 374.60 2020 ---- ---- ---- ---- 350.10 -22.00 372.10 2025 ---- ---- ---- ---- 347.70 -21.90 369.60 2030 ---- ---- ---- ---- 345.30 -21.80 367.10 2035 ---- ---- ---- ---- 343.00 -21.70 364.70 2040 ---- ---- ---- ---- 340.60 -21.70 362.30 2045 ---- ---- ---- ---- 338.30 -21.60 359.90 2050 ---- ---- ---- ---- 336.10 -21.40 357.50 2055 ---- ---- ---- ---- 333.90 -21.30 355.20 2060 ---- ---- ---- ---- 331.70 -21.20 352.90 2065 ---- ---- ---- ---- 329.50 -21.20 350.70 2070 ---- ---- ---- ---- 327.40 -21.00 348.40 2075 ---- ---- ---- ---- 325.20 -21.00 346.20 2080 ---- ---- ---- ---- 323.10 -21.00 344.10 2085 ---- ---- ---- ---- 321.10 -20.80 341.90 2090 ---- ---- ---- ---- 319.00 -20.80 339.80 2095 ---- ---- ---- ---- 317.00 -20.70 337.70 2100 ---- ---- ---- ---- 315.00 -20.60 335.60 2105 ---- ---- ---- ---- 313.10 -20.50 333.60 2110 ---- ---- ---- ---- 311.20 -20.40 331.60 2115 ---- ---- ---- ---- 309.30 -20.30 329.60 2120 ---- ---- ---- ---- 307.40 -20.20 327.60 2125 ---- ---- ---- ---- 305.50 -20.20 325.70 2130 ---- ---- ---- ---- 303.70 -20.10 323.80 2135 ---- ---- ---- ---- 301.90 -20.00 321.90 2140 ---- ---- ---- ---- 300.20 -19.80 320.00 2145 ---- ---- ---- ---- 298.40 -19.80 318.20 2150 ---- ---- ---- ---- 296.70 -19.70 316.40 2155 ---- ---- ---- ---- 295.00 -19.70 314.70 2160 ---- ---- ---- ---- 293.40 -19.50 312.90 2165 ---- ---- ---- ---- 291.80 -19.40 311.20 2170 ---- ---- ---- ---- 290.20 -19.40 309.60 2175 ---- ---- ---- ---- 288.60 -19.30 307.90 2180 ---- ---- ---- ---- 287.10 -19.20 306.30 2185 ---- ---- ---- ---- 285.60 -19.10 304.70 2190 ---- ---- ---- ---- 284.10 -19.10 303.20 2195 ---- ---- ---- ---- 282.70 -19.00 301.70 2200 ---- ---- ---- ---- 281.30 -18.90 300.20 2205 ---- ---- ---- ---- 279.90 -18.80 298.70 2210 ---- ---- ---- ---- 278.60 -18.70 297.30 2215 ---- ---- ---- ---- 277.30 -18.60 295.90 2220 ---- ---- ---- ---- 276.00 -18.50 294.50 2225 ---- ---- ---- ---- 274.70 -18.50 293.20 2230 ---- ---- ---- ---- 273.50 -18.40 291.90 2235 ---- ---- ---- ---- 272.30 -18.30 290.60 2240 ---- ---- ---- ---- 271.10 -18.30 289.40 2245 ---- ---- ---- ---- 269.90 -18.20 288.10 2250 ---- ---- ---- ---- 268.80 -18.10 286.90 2255 ---- ---- ---- ---- 267.70 -18.10 285.80 2260 ---- ---- ---- ---- 266.60 -18.00 284.60 2265 ---- ---- ---- ---- 265.60 -17.90 283.50 2270 ---- ---- ---- ---- 264.50 -17.90 282.40 2275 ---- ---- ---- ---- 263.50 -17.80 281.30 2280 ---- ---- ---- ---- 262.50 -17.70 280.20 2285 ---- ---- ---- ---- 261.50 -17.70 279.20 2290 ---- ---- ---- ---- 260.60 -17.60 278.20 2295 ---- ---- ---- ---- 259.60 -17.60 277.20 2300 ---- ---- ---- ---- 258.70 -17.50 276.20 2305 ---- ---- ---- ---- 257.80 -17.40 275.20 2310 ---- ---- ---- ---- 257.00 -17.30 274.30 2315 ---- ---- ---- ---- 256.10 -17.30 273.40 2320 ---- ---- ---- ---- 255.20 -17.30 272.50 2325 ---- ---- ---- ---- 254.40 -17.20 271.60 2330 ---- ---- ---- ---- 253.60 -17.10 270.70 2335 ---- ---- ---- ---- 252.80 -17.00 269.80 2340 ---- ---- ---- ---- 252.00 -17.00 269.00 2345 ---- ---- ---- ---- 251.20 -17.00 268.20 2350 ---- ---- ---- ---- 250.50 -16.80 267.30 2355 ---- ---- ---- ---- 249.70 -16.80 266.50 2360 ---- ---- ---- ---- 249.00 -16.70 265.70 2365 ---- ---- ---- ---- 248.30 -16.70 265.00 2370 ---- ---- ---- ---- 247.60 -16.60 264.20 2375 ---- ---- ---- ---- 246.90 -16.50 263.40 2380 ---- ---- ---- ---- 246.20 -16.50 262.70 2385 ---- ---- ---- ---- 245.50 -16.40 261.90 2390 ---- ---- ---- ---- 244.80 -16.40 261.20 2395 ---- ---- ---- ---- 244.10 -16.40 260.50 2400 ---- ---- ---- ---- 243.40 -16.30 259.70 2405 ---- ---- ---- ---- 242.80 -16.20 259.00 2410 ---- ---- ---- ---- 242.10 -16.20 258.30 2415 ---- ---- ---- ---- 241.50 -16.10 257.60 2420 ---- ---- ---- ---- 240.90 -16.00 256.90 2425 ---- ---- ---- ---- 240.20 -16.10 256.30 2430 ---- ---- ---- ---- 239.60 -16.00 255.60 2440 ---- ---- ---- ---- 238.40 -15.90 254.30 2450 ---- ---- ---- ---- 237.20 -15.80 253.00 2460 ---- ---- ---- ---- 236.10 -15.70 251.80 2470 ---- ---- ---- ---- 234.90 -15.60 250.50 2475 ---- ---- ---- ---- 234.40 -15.50 249.90 2480 ---- ---- ---- ---- 233.80 -15.50 249.30 2490 ---- ---- ---- ---- 232.80 -15.40 248.20 2500 ---- ---- ---- ---- 231.70 -15.30 247.00 2510 ---- ---- ---- ---- 230.70 -15.20 245.90 2520 ---- ---- ---- ---- 229.70 -15.20 244.90 2525 ---- ---- ---- ---- 229.20 -15.10 244.30 2550 ---- ---- ---- ---- 226.90 -14.90 241.80 2575 ---- ---- ---- ---- 224.70 -14.70 239.40 2600 ---- ---- ---- ---- 222.60 -14.50 237.10 2625 ---- ---- ---- ---- 220.70 -14.30 235.00 2650 ---- ---- ---- ---- 218.90 -14.10 233.00 2675 ---- ---- ---- ---- 217.20 -14.00 231.20 2700 ---- ---- ---- ---- 215.60 -13.80 229.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 637.10 -28.40 665.50 1650 ---- ---- ---- ---- 618.30 -28.00 646.30 1675 ---- ---- ---- ---- 599.70 -27.70 627.40 1700 ---- ---- ---- ---- 581.30 -27.30 608.60 1725 ---- ---- ---- ---- 563.10 -26.90 590.00 1750 ---- ---- ---- ---- 545.10 -26.50 571.60 1775 ---- ---- ---- ---- 527.20 -26.20 553.40 1800 ---- ---- ---- ---- 509.60 -25.80 535.40 1820 ---- ---- ---- ---- 495.60 -25.50 521.10 1825 ---- ---- ---- ---- 492.10 -25.40 517.50 1830 ---- ---- ---- ---- 488.60 -25.40 514.00 1840 ---- ---- ---- ---- 481.70 -25.20 506.90 1850 ---- ---- ---- ---- 474.90 -25.00 499.90 1860 ---- ---- ---- ---- 468.10 -24.90 493.00 1870 ---- ---- ---- ---- 461.40 -24.70 486.10 1875 ---- ---- ---- ---- 458.10 -24.60 482.70 1880 ---- ---- ---- ---- 454.70 -24.60 479.30 1890 ---- ---- ---- ---- 448.20 -24.40 472.60 1900 ---- ---- ---- ---- 441.60 -24.30 465.90 1910 ---- ---- ---- ---- 435.20 -24.10 459.30 1915 ---- ---- ---- ---- 432.00 -24.00 456.00 1920 ---- ---- ---- ---- 428.90 -23.90 452.80 1925 ---- ---- ---- ---- 425.70 -23.90 449.60 1930 ---- ---- ---- ---- 422.60 -23.80 446.40 1935 ---- ---- ---- ---- 419.60 -23.60 443.20 1940 ---- ---- ---- ---- 416.50 -23.60 440.10 1945 ---- ---- ---- ---- 413.50 -23.50 437.00 1950 ---- ---- ---- ---- 410.50 -23.40 433.90 1955 ---- ---- ---- ---- 407.50 -23.30 430.80 1960 ---- ---- ---- ---- 404.50 -23.30 427.80 1965 ---- ---- ---- ---- 401.60 -23.20 424.80 1970 ---- ---- ---- ---- 398.70 -23.10 421.80 1975 ---- ---- ---- ---- 395.90 -23.00 418.90 1980 ---- ---- ---- ---- 393.10 -22.90 416.00 1985 ---- ---- ---- ---- 390.30 -22.80 413.10 1990 ---- ---- ---- ---- 387.50 -22.80 410.30 1995 ---- ---- ---- ---- 384.80 -22.70 407.50 2000 ---- ---- ---- ---- 382.10 -22.60 404.70 2005 ---- ---- ---- ---- 379.50 -22.50 402.00 2010 ---- ---- ---- ---- 376.90 -22.40 399.30 2015 ---- ---- ---- ---- 374.30 -22.30 396.60 2020 ---- ---- ---- ---- 371.80 -22.20 394.00 2025 ---- ---- ---- ---- 369.30 -22.10 391.40 2030 ---- ---- ---- ---- 366.80 -22.00 388.80 2035 ---- ---- ---- ---- 364.40 -21.90 386.30 2040 ---- ---- ---- ---- 362.00 -21.80 383.80 2045 ---- ---- ---- ---- 359.60 -21.80 381.40 2050 ---- ---- ---- ---- 357.30 -21.60 378.90 2055 ---- ---- ---- ---- 355.00 -21.50 376.50 2060 ---- ---- ---- ---- 352.70 -21.50 374.20 2065 ---- ---- ---- ---- 350.40 -21.50 371.90 2070 ---- ---- ---- ---- 348.20 -21.40 369.60 2075 ---- ---- ---- ---- 346.10 -21.20 367.30 2080 ---- ---- ---- ---- 343.90 -21.20 365.10 2085 ---- ---- ---- ---- 341.80 -21.00 362.80 2090 ---- ---- ---- ---- 339.70 -21.00 360.70 2095 ---- ---- ---- ---- 337.60 -20.90 358.50 2100 ---- ---- ---- ---- 335.60 -20.80 356.40 2105 ---- ---- ---- ---- 333.50 -20.80 354.30 2110 ---- ---- ---- ---- 331.50 -20.70 352.20 2115 ---- ---- ---- ---- 329.60 -20.50 350.10 2120 ---- ---- ---- ---- 327.60 -20.50 348.10 2125 ---- ---- ---- ---- 325.70 -20.40 346.10 2130 ---- ---- ---- ---- 323.80 -20.40 344.20 2135 ---- ---- ---- ---- 322.00 -20.20 342.20 2140 ---- ---- ---- ---- 320.20 -20.10 340.30 2145 ---- ---- ---- ---- 318.40 -20.00 338.40 2150 ---- ---- ---- ---- 316.60 -20.00 336.60 2155 ---- ---- ---- ---- 314.80 -19.90 334.70 2160 ---- ---- ---- ---- 313.10 -19.80 332.90 2165 ---- ---- ---- ---- 311.40 -19.80 331.20 2170 ---- ---- ---- ---- 309.80 -19.60 329.40 2175 ---- ---- ---- ---- 308.10 -19.60 327.70 2180 ---- ---- ---- ---- 306.50 -19.50 326.00 2185 ---- ---- ---- ---- 305.00 -19.40 324.40 2190 ---- ---- ---- ---- 303.40 -19.40 322.80 2195 ---- ---- ---- ---- 301.90 -19.30 321.20 2200 ---- ---- ---- ---- 300.40 -19.20 319.60 2205 ---- ---- ---- ---- 299.00 -19.10 318.10 2210 ---- ---- ---- ---- 297.50 -19.10 316.60 2215 ---- ---- ---- ---- 296.20 -18.90 315.10 2220 ---- ---- ---- ---- 294.80 -18.90 313.70 2225 ---- ---- ---- ---- 293.50 -18.80 312.30 2230 ---- ---- ---- ---- 292.20 -18.70 310.90 2235 ---- ---- ---- ---- 290.90 -18.70 309.60 2240 ---- ---- ---- ---- 289.70 -18.60 308.30 2245 ---- ---- ---- ---- 288.40 -18.60 307.00 2250 ---- ---- ---- ---- 287.30 -18.40 305.70 2255 ---- ---- ---- ---- 286.10 -18.40 304.50 2260 ---- ---- ---- ---- 285.00 -18.30 303.30 2265 ---- ---- ---- ---- 283.90 -18.20 302.10 2270 ---- ---- ---- ---- 282.80 -18.20 301.00 2275 ---- ---- ---- ---- 281.70 -18.20 299.90 2280 ---- ---- ---- ---- 280.70 -18.10 298.80 2285 ---- ---- ---- ---- 279.70 -18.00 297.70 2290 ---- ---- ---- ---- 278.70 -17.90 296.60 2295 ---- ---- ---- ---- 277.70 -17.90 295.60 2300 ---- ---- ---- ---- 276.80 -17.80 294.60 2305 ---- ---- ---- ---- 275.90 -17.70 293.60 2310 ---- ---- ---- ---- 275.00 -17.70 292.70 2315 ---- ---- ---- ---- 274.10 -17.60 291.70 2320 ---- ---- ---- ---- 273.20 -17.60 290.80 2325 ---- ---- ---- ---- 272.40 -17.50 289.90 2330 ---- ---- ---- ---- 271.50 -17.50 289.00 2335 ---- ---- ---- ---- 270.70 -17.40 288.10 2340 ---- ---- ---- ---- 269.90 -17.40 287.30 2345 ---- ---- ---- ---- 269.20 -17.20 286.40 2350 ---- ---- ---- ---- 268.40 -17.20 285.60 2355 ---- ---- ---- ---- 267.60 -17.20 284.80 2360 ---- ---- ---- ---- 266.90 -17.10 284.00 2365 ---- ---- ---- ---- 266.20 -17.00 283.20 2370 ---- ---- ---- ---- 265.50 -17.00 282.50 2375 ---- ---- ---- ---- 264.80 -16.90 281.70 2380 ---- ---- ---- ---- 264.10 -16.90 281.00 2385 ---- ---- ---- ---- 263.40 -16.80 280.20 2390 ---- ---- ---- ---- 262.70 -16.80 279.50 2395 ---- ---- ---- ---- 262.10 -16.70 278.80 2400 ---- ---- ---- ---- 261.40 -16.70 278.10 2405 ---- ---- ---- ---- 260.80 -16.60 277.40 2410 ---- ---- ---- ---- 260.10 -16.60 276.70 2415 ---- ---- ---- ---- 259.50 -16.50 276.00 2420 ---- ---- ---- ---- 258.90 -16.50 275.40 2425 ---- ---- ---- ---- 258.30 -16.40 274.70 2430 ---- ---- ---- ---- 257.70 -16.40 274.10 2435 ---- ---- ---- ---- 257.10 -16.30 273.40 2440 ---- ---- ---- ---- 256.50 -16.30 272.80 2450 ---- ---- ---- ---- 255.40 -16.10 271.50 2460 ---- ---- ---- ---- 254.20 -16.10 270.30 2470 ---- ---- ---- ---- 253.10 -16.00 269.10 2475 ---- ---- ---- ---- 252.60 -15.90 268.50 2480 ---- ---- ---- ---- 252.10 -15.90 268.00 2490 ---- ---- ---- ---- 251.00 -15.80 266.80 2500 ---- ---- ---- ---- 250.00 -15.70 265.70 2510 ---- ---- ---- ---- 249.00 -15.70 264.70 2520 ---- ---- ---- ---- 248.10 -15.50 263.60 2525 ---- ---- ---- ---- 247.60 -15.50 263.10 2530 ---- ---- ---- ---- 247.10 -15.50 262.60 2540 ---- ---- ---- ---- 246.20 -15.40 261.60 2550 ---- ---- ---- ---- 245.30 -15.30 260.60 2575 ---- ---- ---- ---- 243.20 -15.10 258.30 2600 ---- ---- ---- ---- 241.20 -14.90 256.10 2625 ---- ---- ---- ---- 239.40 -14.70 254.10 2650 ---- ---- ---- ---- 237.60 -14.60 252.20 2675 ---- ---- ---- ---- 236.00 -14.50 250.50 2700 ---- ---- ---- ---- 234.60 -14.20 248.80 2725 ---- ---- ---- ---- 233.20 -14.10 247.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44797 48029 450741 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 7730 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 2173 1325 ---- ---- ---- ---- .10 UNCH .10 336 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 91 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 65 1400 ---- ---- ---- ---- .10 UNCH .10 1170 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 ---- ---- ---- ---- .10 UNCH .10 154 1450 ---- ---- ---- ---- .10 UNCH .10 430 1460 ---- ---- ---- ---- .10 UNCH .10 581 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 179 1475 ---- ---- ---- ---- .10 UNCH .10 52 1480 ---- ---- ---- ---- .10 UNCH .10 165 1485 ---- ---- ---- ---- .10 UNCH .10 68 1490 ---- ---- ---- ---- .10 UNCH .10 37 1495 ---- ---- ---- ---- .10 UNCH .10 30 1500 ---- ---- ---- ---- .10 UNCH .10 1727 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH .10 451 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 33 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 ---- ---- ---- ---- .10 UNCH .10 2 215 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 ---- ---- ---- ---- .10 UNCH .10 454 1575 ---- ---- ---- ---- .10 UNCH 81 .10 641 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 ---- ---- ---- ---- .10 UNCH .10 63 1590 ---- ---- ---- ---- .10 UNCH .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 .20 .20 .20 .20 .10 UNCH 16 .10 4 6303 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 .20 .20 .20 .20 .10 UNCH 1 .10 21 45 1615 .10 .10 .10 .10 .10 UNCH 2 .10 105 1620 ---- ---- ---- ---- .20 +.10 .10 14 375 1625 ---- ---- ---- ---- .20 +.10 .10 262 1630 ---- ---- ---- ---- .20 +.10 1 .10 3 571 1635 ---- ---- ---- ---- .20 +.10 .10 10 341 1640 ---- ---- ---- ---- .20 +.10 .10 554 1645 ---- ---- ---- ---- .20 +.10 .10 151 1650 .20 .20 .20 .20 .20 +.10 203 .10 4 3671 1655 .10 .20 .10 .20 .20 +.10 12 .10 122 1660 .20 .20 .20 .20 .20 +.10 14 .10 46 1665 .20 .20 .20 .20 .20 +.10 14 .10 156 1670 ---- .20B ---- .20B .20 +.10 .10 132 1675 ---- .20B ---- .20B .30 +.20 .10 618 1680 ---- .20B ---- .20B .30 +.20 .10 1083 1685 ---- .20B ---- .20B .30 +.20 .10 17 129 1690 ---- .20B ---- .20B .30 +.20 .10 6 1065 1695 ---- .30B ---- .30B .30 +.20 .10 117 1700 .20 .30B .20 .30B .30 +.20 236 .10 42 3064 1705 .30 .30 .30 .30 .40 +.30 3 .10 2 107 1710 .40 .40 .40 .40 .40 +.30 12 .10 7 237 1715 .20 .40 .20 .40 .40 +.30 15 .10 13 112 1720 ---- .40B ---- .40B .50 +.30 36 .20 12 333 1725 .50 .50 .50 .50 .50 +.30 95 .20 58 4802 1730 .40 .50B .40 .50B .50 +.30 14 .20 26 71 1735 .50 .50 .50 .50 .60 +.40 12 .20 89 1740 ---- .60B ---- .60B .70 +.50 5 .20 2 307 1745 .70 .70 .70 .70 .70 +.40 7 .30 420 1750 .50 .80B .50 .60A .80 +.50 28 .30 86 1798 1755 .90 1.00 .90 1.00 1.00 +.70 3 .30 1 234 1760 .50 1.00 .50 1.00 1.10 +.70 19 .40 3 227 1765 .60 1.20B .60 1.20B 1.20 +.80 9 .40 2 83 1770 .30 1.40B .30 1.40B 1.40 +1.00 17 .40 38 445 1775 .50 1.70 .50 1.60A 1.70 +1.20 832 .50 65 1280 1780 1.00 1.90B 1.00 1.90B 1.90 +1.40 127 .50 50 216 1785 1.80 2.20B 1.80 2.00 2.20 +1.70 32 .50 10 221 1790 .60 2.60B .60 2.40B 2.60 +2.00 8 .60 5 123 1795 1.40 3.00B 1.40 3.00B 3.00 +2.30 8 .70 75 1800 .80 3.50 .80 3.30 3.50 +2.70 3331 .80 577 6627 1805 2.20 4.00B 2.20 4.00B 4.00 +3.10 216 .90 87 1810 2.20 4.70B 2.20 4.70B 4.60 +3.60 153 1.00 1 1707 1815 1.20 5.40B 1.20 5.00 5.30 +4.20 26 1.10 2 396 1820 2.50 6.20B 2.50 5.60 6.10 +4.80 180 1.30 15 452 1825 1.80 7.10B 1.60 6.70B 7.00 +5.40 174 1.60 100 865 1830 4.70 8.30B 1.80A 8.30B 8.00 +6.10 73 1.90 43 399 1835 2.20 9.40B 2.10A 8.30A 9.10 +6.90 39 2.20 7 190 1840 4.10 10.70B 2.40A 9.70B 10.40 +7.90 1189 2.50 76 516 1845 10.00 12.20 2.80A 11.00B 11.80 +8.90 132 2.90 14 438 1850 3.60 13.80 3.20 12.40B 13.30 +9.90 1442 3.40 3125 4381 1855 4.30 15.50B 3.70A 15.40B 15.00 +11.10 39 3.90 18 544 1860 4.40 17.40B 4.30A 15.50A 16.80 +12.20 1084 4.60 112 370 1865 5.30 19.50B 5.00A 17.40A 18.80 +13.50 32 5.30 16 245 1870 6.10 21.80B 5.70A 19.40A 21.00 +15.10 376 5.90 409 944 1875 6.70 24.20B 6.50A 22.10A 23.40 +16.60 2022 6.80 1636 2037 1880 8.20 26.80B 7.40A 24.50A 25.90 +18.10 868 7.80 325 489 1885 9.60 29.60B 8.50A 26.70A 28.70 +19.80 641 8.90 240 1120 1890 10.60 32.50B 9.60A 32.50B 31.50 +21.40 165 10.10 17 413 1895 11.50 35.60B 10.90 32.50A 34.60 +23.20 73 11.40 29 411 1900 13.00 39.00B 12.40A 38.70B 37.80 +24.90 1990 12.90 2799 4648 1905 15.20 42.40B 13.90A 31.60A 41.20 +26.60 13 14.60 59 367 1910 17.00 46.00B 15.70A 46.00B 44.70 +28.30 84 16.40 141 1059 1915 19.00 49.70B 17.60A 40.00A 48.40 +30.10 52 18.30 63 214 1920 20.30 53.60B 19.70A 49.60A 52.20 +31.90 109 20.30 247 741 1925 24.30 57.60B 21.90A 57.60B 56.10 +33.50 71 22.60 567 1426 1930 26.60 61.70B 24.40 57.50A 60.20 +35.10 95 25.10 151 275 1935 27.20 65.90B 27.00A 61.60A 64.40 +36.90 71 27.50 156 258 1940 31.10 70.20B 29.80A 50.50A 68.60 +38.30 40 30.30 458 525 1945 ---- 74.50B 32.80A 74.50B 73.00 +39.70 2 33.30 108 477 1950 40.30 79.00B 35.90A 79.00B 77.40 +41.10 21 36.30 474 547 1955 72.10 83.50B 39.10A 83.50B 81.90 +42.30 4 39.60 18 80 1960 84.00 88.10B 42.50A 84.90B 86.50 +43.50 1 43.00 103 375 1965 50.00 92.50B 46.00A 89.50B 91.10 +44.60 12 46.50 91 106 1970 84.00 97.10B 49.70A 96.10B 95.80 +45.60 5 50.20 31 96 1975 90.20 102.20B 53.50A 99.40B 100.50 +46.50 7 54.00 404 347 1980 81.00 106.60B 57.40A 106.30B 105.20 +47.20 3 58.00 15 26 1985 65.90 111.40B 61.40A 61.80A 110.00 +48.10 1 61.90 2 21 1990 ---- 116.20B 65.60A 115.30B 114.80 +48.70 66.10 1 22 1995 75.30 121.10B 69.80A 70.20A 119.60 +49.30 2 70.30 1 26 2000 79.10 126.20B 74.10A 103.20A 124.50 +49.90 18 74.60 3 155 2005 ---- 130.80B 78.50A 130.20B 129.40 +50.40 79.00 1 22 2010 ---- 135.70B 82.90A 135.10B 134.20 +50.80 83.40 2 19 2015 92.10 140.60B 87.40A 140.40B 139.10 +51.10 2 88.00 15 2020 ---- 145.50B 92.00A 144.90B 144.10 +51.60 92.50 2 13 2025 101.40 150.80B 96.60A 109.30A 149.00 +51.90 4 97.10 29 2030 ---- 155.40B ---- 155.30B 153.90 +52.10 101.80 5 2035 ---- 160.30B ---- 159.30B 158.80 +52.30 106.50 4 2040 ---- 165.30B ---- 165.20B 163.80 +52.50 111.30 7 2045 ---- 170.30B ---- 170.20B 168.70 +52.60 116.10 6 2050 ---- 175.50B 120.20A 175.50B 173.70 +52.90 120.80 2 54 2055 ---- 180.20B ---- 180.10B 178.60 +53.00 125.60 11 2060 ---- 185.10B ---- 184.10B 183.60 +53.10 130.50 3 1 2065 ---- 190.10B ---- 189.10B 188.60 +53.20 135.40 1 1 2070 ---- 195.10B ---- 195.00B 193.60 +53.30 140.30 2075 ---- 200.40B 144.50A 200.40B 198.50 +53.40 145.10 2 13 2080 ---- 205.00B ---- 203.90B 203.50 +53.60 149.90 1 2085 ---- 210.00B ---- 208.90B 208.50 +53.70 154.80 2090 ---- 215.00B ---- 213.90B 213.50 +53.70 159.80 2095 ---- 220.00B ---- 219.00B 218.50 +53.70 164.80 1 2100 ---- 225.40B 169.10A 225.40B 223.50 +53.80 169.70 2 3 2105 ---- 229.90B ---- 228.80B 228.50 +53.80 174.70 2110 ---- 234.90B ---- 233.80B 233.50 +53.90 179.60 2115 ---- 239.90B ---- 238.80B 238.40 +53.90 184.50 2120 ---- 244.90B 189.40A 243.80B 243.40 +53.90 189.50 2125 ---- 249.90B 193.80A 248.80B 248.40 +53.90 194.50 3 4 2130 ---- 254.90B 199.30A 253.80B 253.40 +54.00 199.40 2135 ---- 259.90B 204.30A 258.90B 258.40 +54.00 204.40 2140 ---- 264.90B 209.20A 263.80B 263.40 +54.00 209.40 2145 ---- 269.90B 214.20A 268.80B 268.40 +54.10 214.30 2150 ---- 274.90B 218.70A 274.30B 273.40 +54.10 219.30 1 15 2155 ---- 279.90B 224.20A 278.80B 278.40 +54.10 224.30 2160 ---- 284.90B 229.20A 283.80B 283.40 +54.10 229.30 2165 ---- 289.90B 234.20A 288.80B 288.40 +54.10 234.30 2170 ---- 294.90B 239.20A 293.80B 293.40 +54.10 239.30 2175 ---- 299.90B 243.60A 298.80B 298.40 +54.10 244.30 7 2180 ---- 304.90B 249.20A 303.80B 303.40 +54.10 249.30 2185 ---- 309.90B ---- 308.80B 308.40 +54.20 254.20 2190 ---- 314.90B ---- 313.70B 313.40 +54.20 259.20 2195 ---- 319.90B ---- 318.70B 318.40 +54.20 264.20 2200 ---- 324.90B 268.70A 324.50B 323.40 +54.20 269.20 8 2205 ---- 329.80B ---- 328.70B 328.40 +54.20 274.20 2210 ---- 334.80B 279.10A 333.70B 333.40 +54.20 279.20 2215 ---- 339.80B 284.10A 338.70B 338.40 +54.20 284.20 2220 ---- 344.80B 289.10A 343.80B 343.40 +54.20 289.20 2225 ---- 349.80B 294.10A 348.40B 348.40 +54.20 294.20 2230 ---- 354.80B 299.10A 353.40B 353.40 +54.20 299.20 2235 ---- 359.80B 304.10A 358.40B 358.40 +54.20 304.20 2240 ---- 364.80B 309.10A 363.40B 363.40 +54.20 309.20 2245 ---- 369.80B 314.10A 368.40B 368.40 +54.20 314.20 2250 ---- 374.80B 318.50A 374.60B 373.40 +54.20 319.20 2255 ---- 379.80B 324.10A 378.40B 378.40 +54.20 324.20 2260 ---- 384.80B 329.10A 383.40B 383.40 +54.20 329.20 2265 ---- 389.80B 334.10A 388.40B 388.40 +54.20 334.20 2270 ---- 394.80B 339.10A 393.40B 393.40 +54.20 339.20 2275 ---- 399.80B 344.10A 398.40B 398.40 +54.20 344.20 2280 ---- 404.80B 349.10A 403.80B 403.40 +54.20 349.20 2290 ---- 414.80B 359.10A 413.80B 413.40 +54.20 359.20 2300 ---- 424.80B 368.60A 424.40B 423.40 +54.20 369.20 2305 ---- 429.80B 374.10A 428.40B 428.40 +54.20 374.20 2310 ---- 434.80B 379.10A 433.40B 433.40 +54.20 379.20 2320 ---- 443.70B 389.10A 443.40B 443.40 +54.20 389.20 2325 ---- 449.10B 394.10A 448.40B 448.40 +54.20 394.20 2330 ---- 453.70B 399.00A 453.40B 453.40 +54.20 399.20 2340 ---- 463.70B ---- 463.40B 463.40 +54.20 409.20 2350 ---- 474.60B 418.60A 474.40B 473.40 +54.20 419.20 2360 ---- 483.70B ---- 483.40B 483.40 +54.20 429.20 2370 ---- 493.70B ---- 493.40B 493.40 +54.20 439.20 2375 ---- 498.70B ---- 498.40B 498.40 +54.20 444.20 2400 ---- 524.60B 468.60A 524.40B 523.40 +54.20 469.20 4 2425 ---- 549.10B ---- 548.80B 548.40 +54.20 494.20 2450 ---- 574.60B 518.70A 574.40B 573.40 +54.20 519.20 2475 ---- 598.70B ---- 598.40B 598.40 +54.20 544.20 2500 ---- 624.60B 568.60A 624.40B 623.40 +54.20 569.20 2525 ---- 648.70B ---- 648.40B 648.40 +54.20 594.20 2550 ---- 674.60B 618.60A 674.50B 673.40 +54.20 619.20 2600 ---- 724.60B 668.60A 724.40B 723.40 +54.20 669.20 2650 ---- 774.60B 718.60A 774.40B 773.40 +54.20 719.20 2700 ---- 824.60B 768.60A 824.40B 823.40 +54.20 769.20 2750 ---- 874.60B 818.60A 874.40B 873.40 +54.20 819.20 2800 ---- 924.60B 868.60A 924.40B 923.40 +54.20 869.20 2850 ---- 974.60B 918.60A 974.60B 973.40 +54.20 919.20 2900 ---- 1024.60B 968.60A 1024.60B 1023.40 +54.20 969.20 2950 ---- 1074.40B 1018.50A 1074.20B 1073.40 +54.20 1019.20 3000 ---- 1124.60B 1068.50A 1124.50B 1123.40 +54.20 1069.20 3600 ---- 1724.60B 1668.60A 1724.40B 1723.40 +54.20 1669.20 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 .10 .10 .10 .10 UNCH 1 .10 2083 1225 .10 .10 .10 .10 .10 UNCH 1 .10 1 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH 7 .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 .10 .10 .10 .10 UNCH 1 .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 7 .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 ---- ---- ---- ---- .10 UNCH .10 5 98 1460 ---- ---- ---- ---- .20 +.10 .10 130 1465 ---- ---- ---- ---- .20 +.10 .10 5 1470 ---- ---- ---- ---- .20 +.10 .10 95 1475 ---- ---- ---- ---- .20 +.10 .10 563 1480 .10 .10 .10 .10 .20 +.10 5 .10 1 115 1485 ---- ---- ---- ---- .20 +.10 .10 33 1490 ---- ---- ---- ---- .20 +.10 .10 87 1495 ---- ---- ---- ---- .20 +.10 .10 1500 .20 .20 .20 .20 .20 +.10 8 .10 1682 1505 .10 .20B .10 .20B .20 +.10 1 .10 42 1510 ---- .20B ---- .20B .20 +.10 .10 18 1515 ---- .20B ---- .20B .30 +.20 .10 145 1520 ---- .20B ---- .20B .30 +.20 .10 72 1525 ---- .20B ---- .20B .30 +.20 .10 151 1530 ---- .20B ---- .20B .30 +.20 .10 42 1535 ---- .20B ---- .20B .30 +.20 .10 139 1540 ---- .30B ---- .20B .30 +.20 37 .10 18 99 1545 ---- .30B ---- .30B .30 +.20 .10 17 1550 ---- .30B ---- .30B .30 +.20 1 .10 2 630 1555 ---- .30B ---- .30B .40 +.30 .10 114 1560 ---- .30B ---- .30B .40 +.20 36 .20 68 1565 ---- .30B ---- .30B .40 +.20 .20 57 1570 ---- .40B ---- .40B .40 +.20 .20 1 48 1575 ---- .40B ---- .40B .40 +.20 3 .20 2 428 1580 ---- .40B ---- .40B .40 +.20 .20 55 127 1585 .40 .50 .40 .50 .40 +.20 7 .20 28 1590 .30 .50B .30 .50B .40 +.10 8 .30 8 234 1595 ---- .50B ---- .40B .40 +.10 .30 46 1600 .30 .60 .30 .60 .50 +.20 322 .30 19 1449 1605 .60 .60 .60 .60 .50 +.20 12 .30 3 19 1610 .60 .60 .60 .60 .50 +.20 24 .30 40 143 1615 ---- .60B ---- .60B .60 +.30 .30 12 1620 .50 .70 .50 .70 .60 +.30 4 .30 111 1625 ---- .70B ---- .70B .70 +.40 .30 1 432 1630 .60 .80 .60 .80 .80 +.50 54 .30 14 186 1635 ---- .80B ---- .80B .80 +.40 14 .40 4 6 1640 ---- .90B ---- .90B .90 +.50 50 .40 47 118 1645 ---- .90B ---- .90B .90 +.50 .40 1 54 1650 .60 1.00 .60 1.00 1.00 +.60 146 .40 20 1478 1655 .80 1.10B .80 1.10B 1.10 +.60 4 .50 5 32 1660 .80 1.20 .80 1.20 1.10 +.60 35 .50 40 590 1665 .90 1.30B .90 1.30B 1.20 +.70 19 .50 1 49 1670 ---- 1.40B ---- 1.40B 1.30 +.70 104 .60 2 67 1675 1.50 1.50 1.50 1.50 1.40 +.80 38 .60 9 248 1680 1.30 1.60B 1.30 1.60B 1.50 +.90 66 .60 36 90 1685 1.40 1.80 1.40 1.80 1.70 +1.00 21 .70 2 74 1690 1.70 1.90 1.70 1.90 1.80 +1.00 30 .80 52 141 1695 1.50 2.10 1.50 2.10B 2.00 +1.20 15 .80 2 96 1700 1.50 2.40 1.40 2.20A 2.20 +1.30 1752 .90 20 1543 1705 1.60 2.40B 1.60 2.40B 2.40 +1.40 17 1.00 4 231 1710 ---- 2.60B ---- 2.60B 2.60 +1.50 3 1.10 11 1055 1715 1.90 2.90B 1.90 2.90B 2.80 +1.60 5 1.20 20 296 1720 2.20 3.10B 2.20 3.10B 3.00 +1.70 25 1.30 2 63 1725 2.60 3.40 2.50 3.40 3.30 +1.90 12 1.40 12 329 1730 1.50 3.80 1.50 3.70A 3.60 +2.10 53 1.50 38 191 1735 2.20 4.00B 2.20 4.00B 3.90 +2.30 10 1.60 1 56 1740 3.30 4.40B 3.30 4.30 4.30 +2.50 8 1.80 69 275 1745 3.10 4.80B 3.10 4.80B 4.70 +2.80 12 1.90 68 1750 2.20 5.30 2.00 5.10A 5.20 +3.10 743 2.10 30 3452 1755 3.50 5.70B 3.50 5.70B 5.70 +3.40 14 2.30 3 85 1760 3.80 6.30 2.50A 6.10A 6.20 +3.60 23 2.60 18 741 1765 4.00 6.90B 2.70A 6.90B 6.80 +4.00 19 2.80 7 42 1770 3.30 7.50B 2.90A 7.50B 7.40 +4.40 65 3.00 18 134 1775 3.50 8.20B 3.20A 7.70A 8.10 +4.80 885 3.30 24 1170 1780 5.80 9.00B 3.50A 9.00B 8.80 +5.20 61 3.60 8 309 1785 8.30 9.80B 3.90A 7.80A 9.70 +5.70 23 4.00 4 204 1790 10.20 10.70B 4.20A 10.10A 10.50 +6.10 19 4.40 9 260 1795 8.00 11.60B 4.60A 11.60B 11.50 +6.70 14 4.80 6 82 1800 5.90 12.70B 5.10 11.90A 12.50 +7.20 1225 5.30 143 3669 1805 9.70 13.80B 5.60A 13.80B 13.60 +7.80 11 5.80 4 304 1810 10.20 15.00B 6.10A 12.00A 14.80 +8.50 73 6.30 7 308 1815 11.30 16.30B 6.60A 13.10A 16.00 +9.10 24 6.90 5 237 1820 7.60 17.60B 7.20A 17.60B 17.30 +9.80 122 7.50 11 700 1825 11.00 19.10B 7.90A 18.80B 18.80 +10.60 601 8.20 42 504 1830 14.50 20.70B 8.60A 19.40A 20.30 +11.40 33 8.90 21 252 1835 10.20 22.30B 9.40A 20.80A 21.90 +12.20 131 9.70 173 372 1840 16.90 24.10B 10.20A 22.50A 23.60 +13.00 39 10.60 1 613 1845 16.30 26.00B 11.10A 25.40B 25.40 +13.90 40 11.50 19 143 1850 12.50 28.00 12.10A 26.10A 27.40 +14.90 239 12.50 202 3116 1855 29.70 30.00B 13.20A 28.10A 29.40 +15.80 35 13.60 49 373 1860 14.50 32.20B 14.30A 30.10A 31.60 +16.90 88 14.70 45 1375 1865 22.80 34.50B 15.50A 32.30A 33.90 +17.90 39 16.00 92 1870 17.40 36.90B 16.80A 35.40B 36.20 +18.90 94 17.30 158 723 1875 19.40 39.40B 18.20A 39.40B 38.60 +19.90 89 18.70 52 570 1880 29.90 42.00B 19.70A 40.40B 41.20 +21.00 259 20.20 25 507 1885 33.70 44.70B 21.30A 44.70B 43.80 +22.00 16 21.80 7 662 1890 32.90 47.50B 22.90A 47.30B 46.70 +23.20 62 23.50 28 483 1895 26.90 50.50B 24.70A 50.50B 49.60 +24.40 24 25.20 17 36 1900 27.50 53.60B 26.60A 50.60A 52.60 +25.50 177 27.10 235 2038 1905 43.30 56.70B 28.60A 56.70B 55.70 +26.60 19 29.10 20 126 1910 33.60 60.00B 30.70A 45.60A 58.90 +27.70 28 31.20 21 249 1915 35.40 63.40B 32.90A 63.40B 62.20 +28.70 11 33.50 9 75 1920 57.10 66.80B 35.20A 66.70B 65.60 +29.80 19 35.80 25 94 1925 39.90 70.40B 37.60A 70.40B 69.20 +31.00 97 38.20 400 703 1930 43.10 74.00B 40.20A 70.40A 72.80 +32.00 31 40.80 14 344 1935 53.70 77.70B 42.90A 65.00A 76.40 +33.00 43 43.40 25 155 1940 65.30 81.50B 45.60A 81.50B 80.10 +34.00 53 46.10 9 995 1945 68.30 85.40B 48.50A 85.40B 83.90 +35.00 42 48.90 12 118 1950 51.50 89.30B 51.40A 70.70A 87.90 +36.00 130 51.90 449 756 1955 74.00 93.30B 54.50A 93.30B 91.90 +37.00 11 54.90 2 29 1960 ---- 97.40B 57.70A 97.40B 96.00 +38.00 58.00 27 367 1965 65.50 101.50B 60.90A 60.90A 100.10 +38.80 1 61.30 20 254 1970 ---- 105.70B 64.20A 105.70B 104.30 +39.70 64.60 43 52 1975 ---- 110.00B 67.70A 110.00B 108.50 +40.40 68.10 15 27 1980 ---- 114.30B 71.20A 114.30B 112.70 +41.10 71.60 2 24 1985 ---- 118.60B 74.70A 118.60B 117.10 +42.00 75.10 7 1990 102.80 123.00B 78.30A 102.80A 121.40 +42.60 2 78.80 11 1995 ---- 127.40B 82.10A 127.40B 125.90 +43.40 82.50 2 49 2000 ---- 131.90B 86.00A 131.90B 130.30 +43.90 7 86.40 81 2005 ---- 136.40B 89.90A 136.40B 134.80 +44.50 90.30 12 2010 130.10 141.00B 93.90A 129.30A 139.30 +45.10 1 94.20 27 2015 134.40 145.50B 97.90A 141.50A 143.90 +45.60 3 98.30 21 2020 147.00 150.10B 102.00A 146.10A 148.40 +46.10 1 102.30 43 2025 106.40 154.80B 106.10A 154.80B 153.10 +46.60 1 106.50 243 2030 151.00 159.10B 110.30A 156.90B 157.70 +47.00 4 110.70 23 2035 152.70 163.70B 114.50A 163.50B 162.40 +47.50 1 114.90 11 2040 146.00 168.40B 118.80A 156.70A 167.10 +47.90 4 119.20 16 2045 149.30 173.20B 123.10A 173.10B 171.80 +48.30 1 123.50 34 2050 174.30 178.30B 127.50A 173.60A 176.50 +48.60 4 127.90 1 20 2055 ---- 182.70B 131.90A 182.60B 181.30 +49.00 132.30 18 2060 ---- 187.40B 136.40A 186.50B 186.00 +49.30 136.70 24 2065 ---- 192.20B 140.80A 191.50B 190.80 +49.60 141.20 12 2070 ---- 197.00B 145.40A 196.10B 195.60 +49.90 145.70 1 17 2075 177.30 202.20B 149.90A 186.20A 200.40 +50.10 7 150.30 1 9 2080 157.50 206.60B 154.50A 206.40B 205.30 +50.40 2 154.90 5 4 2085 ---- 211.50B 159.10A 210.90B 210.10 +50.60 159.50 1 5 2090 ---- 216.30B 163.70A 215.40B 215.00 +50.90 164.10 8 2095 ---- 221.20B 168.40A 220.60B 219.80 +51.00 168.80 10 2100 ---- 226.50B 173.10A 226.50B 224.70 +51.30 173.40 19 2105 ---- 230.90B ---- 230.20B 229.60 +51.50 178.10 15 2110 ---- 235.80B ---- 234.90B 234.40 +51.60 182.80 6 2115 ---- 240.70B ---- 240.00B 239.30 +51.70 187.60 5 2120 ---- 245.60B ---- 244.70B 244.20 +51.90 192.30 6 2125 ---- 251.00B 196.70A 251.00B 249.20 +52.10 197.10 11 2130 ---- 255.40B ---- 254.50B 254.10 +52.20 201.90 10 2135 ---- 260.30B ---- 259.80B 259.00 +52.30 206.70 9 2140 ---- 265.30B ---- 264.40B 263.90 +52.40 211.50 8 2145 ---- 270.20B ---- 269.50B 268.90 +52.60 216.30 5 2150 ---- 275.70B 220.70A 275.70B 273.80 +52.70 221.10 24 2155 ---- 280.10B ---- 279.40B 278.70 +52.70 226.00 3 2160 ---- 285.00B ---- 284.50B 283.70 +52.90 230.80 2165 ---- 290.00B ---- 289.30B 288.60 +52.90 235.70 2170 ---- 294.90B ---- 294.00B 293.60 +53.00 240.60 6 2175 ---- 300.50B 245.00A 300.50B 298.60 +53.10 245.50 5 2180 ---- 304.80B ---- 304.00B 303.50 +53.10 250.40 2185 ---- 309.80B ---- 308.90B 308.50 +53.20 255.30 2190 ---- 314.80B ---- 313.90B 313.50 +53.30 260.20 2195 ---- 319.70B ---- 319.10B 318.50 +53.40 265.10 2200 ---- 325.40B 269.50A 325.40B 323.40 +53.40 270.00 83 2205 ---- 329.70B ---- 328.80B 328.40 +53.50 274.90 2210 ---- 334.70B ---- 333.80B 333.40 +53.60 279.80 2215 ---- 339.60B ---- 338.80B 338.40 +53.60 284.80 2220 ---- 344.60B ---- 343.80B 343.40 +53.70 289.70 2225 ---- 349.60B 294.10A 348.80B 348.40 +53.70 294.70 7 2230 ---- 354.60B ---- 353.80B 353.40 +53.80 299.60 2235 ---- 359.60B ---- 358.80B 358.40 +53.80 304.60 2240 ---- 364.60B ---- 363.80B 363.40 +53.90 4 309.50 99 2245 ---- 369.60B ---- 368.70B 368.40 +53.90 314.50 2250 ---- 374.60B 318.90A 373.90B 373.40 +53.90 319.50 18 2255 ---- 379.60B ---- 378.70B 378.40 +54.00 324.40 2260 ---- 384.60B ---- 383.70B 383.40 +54.00 329.40 2265 ---- 389.60B ---- 388.70B 388.40 +54.00 334.40 2270 ---- 394.60B ---- 393.70B 393.40 +54.10 339.30 2275 ---- 399.60B 343.70A 398.70B 398.40 +54.10 344.30 2 2280 ---- 404.60B ---- 403.70B 403.40 +54.10 349.30 2285 ---- 409.60B ---- 408.70B 408.40 +54.10 354.30 2290 ---- 414.60B ---- 413.70B 413.40 +54.20 359.20 2300 ---- 424.50B 368.60A 423.90B 423.40 +54.20 369.20 23 2310 ---- 434.50B ---- 433.70B 433.40 +54.20 379.20 2320 ---- 444.50B ---- 443.70B 443.40 +54.20 389.20 2325 ---- 449.50B ---- 448.70B 448.40 +54.20 394.20 2330 ---- 454.50B ---- 453.70B 453.40 +54.20 399.20 2340 ---- 464.50B ---- 463.70B 463.40 +54.20 409.20 2350 ---- 474.50B ---- 473.50B 473.40 +54.20 419.20 1 2360 ---- 484.50B ---- 483.50B 483.40 +54.20 429.20 2370 ---- 494.50B ---- 493.00B 493.40 +54.20 439.20 2375 ---- 499.50B ---- 498.40B 498.40 +54.20 444.20 2400 ---- 524.40B ---- 523.50B 523.40 +54.20 469.20 37 2425 ---- 549.40B ---- 548.40B 548.40 +54.20 494.20 2450 ---- 574.40B ---- 573.40B 573.40 +54.20 519.20 2475 ---- 599.40B ---- 598.40B 598.40 +54.20 544.20 2500 ---- 624.30B ---- 623.40B 623.40 +54.20 569.20 2525 ---- 649.30B ---- 648.40B 648.40 +54.20 594.20 2550 ---- 674.30B ---- 673.40B 673.40 +54.20 4 619.20 99 2700 ---- 823.30B ---- 823.30B 823.40 +54.20 769.20 3000 ---- 1123.10B ---- 1123.10B 1123.40 +54.20 1069.20 6 OG MAY23 Gold Option PUT 1000 .10 .10 .10 .10 .10 UNCH 3 .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 9 12 1075 ---- ---- ---- ---- .10 UNCH .10 2 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 150 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 2 1390 ---- ---- ---- ---- .10 -.10 .20 16 1400 ---- ---- ---- ---- .10 -.10 .20 151 1410 ---- ---- ---- ---- .20 UNCH .20 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 .20 .20 .20 .20 .20 UNCH 6 .20 127 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .30 +.10 .20 1470 ---- ---- ---- ---- .30 UNCH .30 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 .30 .30 .30 .30 .30 UNCH 5 .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 73 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .40 +.10 .30 1 127 1505 ---- ---- ---- ---- .40 +.10 .30 3 1510 ---- ---- ---- ---- .40 +.10 .30 51 1515 ---- .40B ---- .40B .40 +.10 .30 41 1520 ---- .40B ---- .40B .40 +.10 .30 27 1525 ---- ---- ---- ---- .50 +.10 .40 70 1530 ---- ---- ---- ---- .50 +.10 .40 11 1535 ---- .50B ---- .50B .50 +.10 .40 1540 ---- .50B ---- .50B .50 +.10 .40 13 1545 ---- .50B ---- .50B .60 +.20 .40 3 1550 ---- .50B ---- .50B .60 +.20 .40 1 74 1555 ---- .60B ---- .60B .60 +.20 .40 2 22 1560 ---- .60B ---- .60B .60 +.10 .50 31 1565 ---- .70B ---- .70B .70 +.20 .50 2 1570 ---- .70B ---- .70B .70 +.20 .50 50 1575 ---- .70B ---- .70B .80 +.30 .50 7 1580 ---- .80B ---- .80B .80 +.30 .50 35 1585 ---- .80B ---- .80B .80 +.20 .60 13 1590 ---- .90B ---- .90B .90 +.30 .60 35 1595 ---- .90B ---- .90B 1.00 +.40 .60 1 1600 1.00 1.10 1.00 1.10 1.00 +.40 105 .60 2 30 1605 ---- 1.10B ---- 1.10B 1.10 +.40 .70 7 1610 ---- 1.20B ---- 1.20B 1.10 +.40 .70 1 116 1615 ---- 1.20B ---- 1.20B 1.20 +.50 1 .70 2 1620 1.20 1.30B 1.20 1.30B 1.30 +.50 1 .80 17 1625 ---- 1.40B ---- 1.40B 1.40 +.60 2 .80 9 125 1630 ---- 1.50B ---- 1.50B 1.50 +.70 .80 3 57 1635 ---- 1.60B ---- 1.60B 1.60 +.70 1 .90 5 1640 ---- 1.70B ---- 1.70B 1.70 +.80 1 .90 3 7 1645 1.10 1.90B 1.00A 1.00A 1.80 +.80 2 1.00 1 44 1650 1.40 2.10 1.40 2.10 2.00 +1.00 103 1.00 7 681 1655 ---- 2.10B ---- 2.10B 2.10 +1.00 6 1.10 21 59 1660 2.20 2.30B 2.20 2.30B 2.20 +1.00 5 1.20 3 33 1665 ---- 2.50B ---- 2.50B 2.40 +1.20 2 1.20 108 1670 ---- 2.60B ---- 2.60B 2.50 +1.20 13 1.30 12 22 1675 2.00 2.80B 2.00 2.80B 2.70 +1.30 8 1.40 6 188 1680 ---- 3.00B ---- 3.00B 2.90 +1.40 1 1.50 11 45 1685 ---- 3.30B ---- 3.20B 3.10 +1.50 7 1.60 8 21 1690 3.40 3.60 3.40 3.50A 3.30 +1.60 2 1.70 3 45 1695 ---- 3.70B ---- 3.70B 3.60 +1.80 2 1.80 24 1700 2.00 4.00 2.00 4.00 3.90 +2.00 229 1.90 27 4731 1705 ---- 4.30B ---- 4.30B 4.20 +2.10 1 2.10 2 66 1710 2.40 4.60B 2.30A 4.60B 4.50 +2.30 13 2.20 6 80 1715 3.40 5.00B 3.40 5.00B 4.80 +2.40 12 2.40 5 68 1720 ---- 5.30B ---- 5.30B 5.20 +2.60 7 2.60 3 71 1725 ---- 5.70B ---- 5.70B 5.60 +2.80 44 2.80 9 271 1730 5.20 6.10B 5.20 6.10B 6.00 +3.00 5 3.00 11 46 1735 ---- 6.60B ---- 6.60B 6.50 +3.30 2 3.20 3 39 1740 6.80 7.10B 6.70 7.10B 6.90 +3.50 17 3.40 4 84 1745 ---- 7.60B ---- 7.60B 7.40 +3.70 11 3.70 3 29 1750 5.60 8.20 5.60 7.90A 8.00 +4.10 1180 3.90 278 8880 1755 8.50 8.70B 8.50 8.30A 8.50 +4.30 9 4.20 6 58 1760 ---- 9.30B ---- 9.30B 9.20 +4.70 4 4.50 20 83 1765 ---- 10.00B ---- 10.00B 9.90 +5.00 2 4.90 27 1770 7.90 10.80B 7.90 8.40A 10.60 +5.30 3 5.30 7 22 1775 ---- 11.50B ---- 11.50B 11.40 +5.70 39 5.70 3 313 1780 ---- 12.30B 6.10A 12.30B 12.20 +6.00 3 6.20 4 495 1785 6.70 13.20B 6.50A 12.60A 13.10 +6.50 9 6.60 3 208 1790 7.10 14.20B 7.00A 14.20B 14.00 +6.90 7 7.10 17 63 1795 14.90 15.20B 7.50A 15.10B 15.00 +7.40 2 7.60 9 9 1800 8.60 16.30B 8.10A 16.20B 16.10 +7.90 230 8.20 270 5772 1805 ---- 17.40B 8.70A 17.40B 17.20 +8.40 8.80 3 1810 ---- 18.60B 9.30A 18.60B 18.40 +9.00 9.40 4 27 1815 17.40 19.90B 10.00A 19.90B 19.60 +9.50 1 10.10 1 30 1820 ---- 21.20B 10.70A 21.20B 20.90 +10.10 4 10.80 14 30 1825 ---- 22.60B 11.40A 22.60B 22.30 +10.80 3 11.50 2 402 1830 ---- 24.10B 12.20A 24.10B 23.80 +11.40 12.40 30 1835 ---- 25.70B 13.10A 25.70B 25.30 +12.10 13.20 161 1840 ---- 27.30B 14.00A 27.30B 27.00 +12.90 14.10 5 224 1845 21.80 29.10B 15.00A 29.10B 28.70 +13.60 3 15.10 3 1850 16.70 30.90B 16.00A 16.00A 30.40 +14.30 46 16.10 206 302 1855 ---- 32.80B 17.10A 32.80B 32.30 +15.10 6 17.20 1860 ---- 34.80B 18.20A 34.80B 34.30 +15.90 28 18.40 7 122 1865 ---- 36.90B 19.50A 36.90B 36.30 +16.70 19.60 21 1870 36.60 39.00B 20.70A 39.00B 38.40 +17.50 4 20.90 1 75 1875 37.20 41.30B 22.10A 33.80A 40.60 +18.30 15 22.30 11 293 1880 ---- 43.60B 23.50A 43.60B 42.90 +19.20 3 23.70 51 1885 ---- 46.10B 25.00A 46.10B 45.30 +20.00 25.30 302 1890 ---- 48.60B 26.60A 48.60B 47.80 +20.90 229 26.90 10 325 1895 46.60 51.10B 28.20A 42.50A 50.30 +21.80 1 28.50 63 1900 41.60 53.80B 30.00A 53.80B 53.00 +22.70 70 30.30 52 739 1905 32.50 56.60B 31.90A 31.90A 55.70 +23.50 11 32.20 7 251 1910 ---- 59.50B 33.80A 59.50B 58.60 +24.50 34.10 40 86 1915 ---- 62.40B 35.80A 62.40B 61.50 +25.40 36.10 1 5 1920 63.80 65.50B 37.90A 62.70A 64.50 +26.30 1 38.20 1 18 1925 ---- 68.60B 40.00A 68.60B 67.60 +27.20 40.40 43 281 1930 ---- 71.80B 42.30A 71.80B 70.80 +28.20 42.60 4 1935 ---- 75.10B 44.70A 75.10B 74.00 +29.00 8 45.00 2 1940 ---- 78.50B 47.10A 78.50B 77.40 +29.90 47.50 7 12 1945 ---- 81.90B 49.70A 81.90B 80.80 +30.80 16 50.00 156 110 1950 70.00 85.40B 52.30A 85.40B 84.20 +31.50 1 52.70 2 336 1955 ---- 89.00B 55.10A 88.90B 87.80 +32.40 55.40 10 5 1960 ---- 92.70B 57.80A 92.70B 91.40 +33.20 58.20 1 227 1965 ---- 96.40B 60.60A 96.40B 95.10 +34.00 61.10 4 40 1970 ---- 100.20B 63.70A 100.20B 98.90 +34.80 64.10 70 44 1975 ---- 104.00B 66.80A 104.00B 102.70 +35.60 1 67.10 11 1980 ---- 107.90B 69.90A 107.90B 106.50 +36.30 70.20 2 1985 ---- 111.80B 73.10A 111.70B 110.40 +37.00 73.40 2 1990 ---- 115.80B 76.30A 115.70B 114.40 +37.70 76.70 3 3 1995 ---- 119.90B 79.60A 119.90B 118.40 +38.40 80.00 3 2000 ---- 124.00B 83.00A 124.00B 122.50 +39.10 83.40 1 9 2005 ---- 128.10B 86.50A 128.10B 126.60 +39.70 86.90 5 2010 ---- 132.30B 90.00A 132.30B 130.80 +40.40 90.40 6 2015 ---- 136.50B 93.70A 136.40B 135.00 +41.00 94.00 3 2020 ---- 140.80B 97.30A 140.80B 139.20 +41.50 97.70 7 2025 ---- 145.10B 101.10A 145.10B 143.50 +42.00 101.50 9 2030 ---- 149.50B 104.90A 149.50B 147.80 +42.50 105.30 5 2035 ---- 153.80B 108.80A 153.80B 152.20 +43.10 109.10 5 2040 ---- 158.30B 112.70A 158.30B 156.60 +43.60 113.00 11 2045 ---- 162.70B 116.60A 162.70B 161.00 +44.00 117.00 8 2050 ---- 167.20B 120.60A 167.20B 165.40 +44.40 1 121.00 14 2055 ---- 171.70B 124.70A 171.70B 169.90 +44.90 125.00 14 2060 ---- 176.20B 128.80A 176.20B 174.50 +45.40 129.10 12 2065 ---- 180.80B 132.90A 180.80B 179.00 +45.70 133.30 1 11 2070 ---- 185.30B 137.10A 185.30B 183.60 +46.20 137.40 5 2075 ---- 189.90B 141.30A 189.90B 188.20 +46.50 141.70 2 2080 ---- 194.60B 145.60A 194.60B 192.80 +46.90 145.90 3 2085 ---- 199.20B 149.90A 199.20B 197.40 +47.20 150.20 1 2090 ---- 203.90B 154.20A 203.90B 202.10 +47.60 154.50 3 2095 ---- 207.10B 158.60A 207.00B 206.70 +47.80 158.90 2 2100 ---- 213.20B 163.00A 213.20B 211.40 +48.10 163.30 7 2105 ---- 216.50B 167.40A 216.50B 216.10 +48.40 167.70 3 2110 ---- 221.20B 171.90A 221.20B 220.80 +48.60 172.20 2 2115 ---- 226.00B 176.30A 226.00B 225.60 +49.00 176.60 4 2120 ---- 230.70B 180.90A 230.70B 230.30 +49.20 181.10 2125 ---- 237.00B 185.40A 237.00B 235.10 +49.40 185.70 2 2130 ---- 240.10B 189.90A 240.10B 239.90 +49.70 190.20 2 2135 ---- 245.00B 194.50A 245.00B 244.60 +49.80 194.80 2140 ---- 249.80B 199.10A 249.80B 249.40 +50.00 199.40 1 2145 ---- 254.60B 203.70A 254.60B 254.20 +50.20 204.00 1 2150 ---- 261.00B 208.40A 261.00B 259.10 +50.50 208.60 13 2155 ---- 264.10B 213.00A 263.90B 263.90 +50.60 213.30 1 2160 ---- 269.10B 217.70A 269.10B 268.70 +50.80 217.90 2165 ---- 273.90B ---- 273.90B 273.60 +51.00 222.60 2170 ---- 278.60B ---- 278.20B 278.40 +51.10 227.30 2175 ---- 285.20B 231.80A 285.20B 283.30 +51.30 232.00 2 2180 ---- 288.50B ---- 288.50B 288.20 +51.50 236.70 2185 ---- 293.30B ---- 293.30B 293.00 +51.50 241.50 2190 ---- 298.20B ---- 298.20B 297.90 +51.70 246.20 1 2195 ---- 303.10B ---- 303.10B 302.80 +51.80 251.00 1 2200 ---- 309.70B 255.50A 309.70B 307.70 +51.90 255.80 5 2205 ---- 312.90B ---- 312.90B 312.60 +52.10 260.50 2210 ---- 317.80B ---- 317.80B 317.50 +52.20 265.30 2215 ---- 322.70B ---- 322.70B 322.40 +52.30 270.10 2220 ---- 327.60B ---- 327.50B 327.30 +52.30 275.00 2225 ---- 334.30B 279.50A 334.30B 332.30 +52.50 279.80 6 2230 ---- 337.50B ---- 337.50B 337.20 +52.60 284.60 2235 ---- 342.40B ---- 342.40B 342.10 +52.60 289.50 2240 ---- 347.30B ---- 347.30B 347.10 +52.80 294.30 2245 ---- 352.20B ---- 352.20B 352.00 +52.80 299.20 2250 ---- 359.00B 303.80A 359.00B 357.00 +52.90 304.10 9 2255 ---- 362.10B ---- 362.10B 361.90 +53.00 308.90 2260 ---- 367.00B ---- 367.00B 366.90 +53.10 313.80 2265 ---- 372.00B ---- 372.00B 371.80 +53.10 318.70 2270 ---- 376.90B ---- 376.90B 376.80 +53.20 323.60 2275 ---- 383.80B 328.20A 383.80B 381.80 +53.30 328.50 3 2280 ---- 386.90B ---- 386.90B 386.80 +53.40 333.40 2290 ---- 396.80B ---- 396.30B 396.70 +53.50 343.20 2300 ---- 408.70B 352.70A 408.70B 406.70 +53.60 353.10 15 2310 ---- 416.70B ---- 416.70B 416.70 +53.80 362.90 2320 ---- 426.70B ---- 425.70B 426.70 +53.90 372.80 2325 ---- 431.60B 377.40A 431.60B 431.70 +53.90 377.80 2330 ---- 436.60B ---- 436.60B 436.70 +54.00 382.70 2340 ---- 446.60B ---- 446.60B 446.70 +54.10 392.60 2350 ---- 456.60B 402.10A 456.60B 456.70 +54.10 402.60 4 2360 ---- 466.50B ---- 466.50B 466.70 +54.20 412.50 2370 ---- 476.50B ---- 476.50B 476.70 +54.20 422.50 2375 ---- 481.50B 426.90A 481.50B 481.70 +54.30 427.40 2400 ---- 506.50B 451.80A 506.50B 506.70 +54.30 452.40 1 1 2425 ---- 531.40B ---- 530.90B 531.70 +54.30 477.40 2450 ---- 556.40B ---- 555.90B 556.70 +54.30 502.40 2475 ---- 581.00B ---- 580.90B 581.70 +54.30 527.40 2500 ---- 606.00B ---- 605.90B 606.70 +54.30 552.40 2525 ---- 631.00B ---- 630.50B 631.70 +54.30 577.40 2550 ---- 656.00B ---- 655.50B 656.70 +54.30 602.40 2600 ---- 706.00B ---- 705.70B 706.70 +54.30 652.40 2750 ---- 855.70B ---- 855.50B 856.70 +54.30 802.40 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 40 .10 20 16 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 .20 .20 .20 .20 .10 UNCH 26 .10 41 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 UNCH .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 .20 .20 .20 .20 .20 +.10 6 .10 58 1305 ---- ---- ---- ---- .20 +.10 .10 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- .20B ---- .20B .20 +.10 .10 77 1330 ---- ---- ---- ---- .20 +.10 .10 1335 ---- ---- ---- ---- .20 +.10 .10 1340 ---- ---- ---- ---- .20 +.10 .10 1345 ---- ---- ---- ---- .20 UNCH .20 1350 .20 .20 .20 .20 .20 UNCH 40 .20 440 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .30 +.10 .20 40 1380 ---- ---- ---- ---- .30 +.10 .20 1385 ---- ---- ---- ---- .30 +.10 .20 1 1390 ---- ---- ---- ---- .30 +.10 .20 3 1395 ---- ---- ---- ---- .30 +.10 .20 1400 ---- .30B ---- .30B .30 +.10 .20 325 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .40 +.10 .30 59 1430 ---- ---- ---- ---- .40 +.10 .30 1435 ---- ---- ---- ---- .40 +.10 .30 3 4 1440 ---- .40B ---- .40B .40 +.10 8 .30 3 1445 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 5 1184 1455 ---- ---- ---- ---- .50 +.10 .40 1 1 1460 ---- ---- ---- ---- .50 +.10 .40 1465 ---- .50B ---- .50B .50 +.10 .40 1470 ---- .50B ---- .50B .50 +.10 .40 1475 ---- ---- ---- ---- .50 UNCH .50 45 1480 ---- .60B ---- .60B .60 +.10 .50 1485 ---- .60B ---- .60B .60 +.10 .50 3 1490 .60 .60 .50 .60B .60 +.10 600 .50 1495 ---- .70B ---- .70B .70 +.20 2 .50 196 1500 .60 .80 .60 .60A .70 +.20 15 .50 50 549 1505 ---- .70B ---- .70B .70 +.10 .60 4 1510 ---- .80B ---- .80B .80 +.20 .60 20 1515 ---- .80B ---- .80B .80 +.20 .60 46 1520 ---- .90B ---- .90B .90 +.30 .60 2 1525 1.10 1.10 1.10 1.10 .90 +.20 5 .70 30 1530 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1535 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1 1540 ---- 1.10B ---- 1.10B 1.10 +.40 .70 220 1545 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1550 1.20 1.30B 1.10 1.30B 1.20 +.40 21 .80 2 952 1555 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1560 1.40 1.40 1.20 1.40B 1.40 +.50 31 .90 3 77 1565 ---- 1.50B ---- 1.50B 1.50 +.60 .90 1570 ---- 1.60B ---- 1.60B 1.60 +.60 1.00 1 1575 1.70 1.70 1.70 1.70 1.70 +.70 10 1.00 218 1580 ---- 1.80B ---- 1.80B 1.80 +.70 1.10 2 1585 ---- 1.90B ---- 1.90B 1.90 +.70 1.20 1 1590 ---- 2.00B ---- 2.00B 2.00 +.80 1.20 1000 1595 ---- 2.10B ---- 2.10B 2.10 +.80 1.30 1 1600 1.90 2.30B 1.90 2.30B 2.20 +.90 44 1.30 3 1886 1605 ---- 2.40B ---- 2.40B 2.40 +1.00 1.40 10 1610 ---- 2.50B ---- 2.50B 2.50 +1.00 2 1.50 18 1615 ---- 2.70B ---- 2.70B 2.60 +1.00 1 1.60 59 1620 2.50 2.90B 2.40 2.90B 2.80 +1.10 40 1.70 1 95 1625 2.50 3.00 2.50 3.00 2.90 +1.20 14 1.70 1 189 1630 3.10 3.20B 3.10 3.20B 3.10 +1.30 3 1.80 58 65 1635 ---- 3.40B ---- 3.40B 3.30 +1.40 1.90 3 1640 3.00 3.60B 3.00 3.60B 3.50 +1.40 31 2.10 1 498 1645 ---- 3.80B ---- 3.80B 3.70 +1.50 2.20 22 1650 3.20 4.10B 3.20 4.10B 4.00 +1.70 8 2.30 2 984 1655 4.30 4.30 4.30 4.30 4.30 +1.80 10 2.50 12 25 1660 3.80 4.70 3.80 4.60A 4.50 +1.90 10 2.60 3 59 1665 ---- 4.90B ---- 4.90B 4.80 +2.00 2 2.80 8 43 1670 4.40 5.20B 4.40 5.20B 5.10 +2.10 4 3.00 3 130 1675 ---- 5.50B ---- 5.50B 5.50 +2.40 3 3.10 16 603 1680 3.20 5.80B 3.20 5.80B 5.80 +2.50 14 3.30 3 24 1685 ---- 6.20B ---- 6.20B 6.20 +2.70 3.50 51 1690 4.30 6.60B 4.30 6.60B 6.50 +2.80 3 3.70 2 106 1695 ---- 7.00B ---- 7.00B 6.90 +3.00 3.90 1 14 1700 6.20 7.40 6.20 7.40 7.40 +3.20 26 4.20 16 1777 1705 ---- 7.80B ---- 7.80B 7.80 +3.40 4.40 18 1710 4.70 8.30B 4.70 8.30B 8.30 +3.60 1 4.70 4 103 1715 ---- 8.80B ---- 8.80B 8.80 +3.80 5.00 1 10 1720 7.80 9.40B 7.80 7.40A 9.30 +4.00 19 5.30 2 56 1725 7.20 9.90B 7.20 9.90B 9.90 +4.30 45 5.60 10 1577 1730 ---- 10.60B ---- 10.60B 10.50 +4.60 5.90 3 60 1735 10.50 11.20B 10.50 11.20B 11.10 +4.80 4 6.30 59 1740 10.60 11.90B 10.60 11.90B 11.80 +5.10 1 6.70 1 49 1745 9.00 12.60B 9.00 8.70A 12.50 +5.40 20 7.10 2 24 1750 8.70 13.30B 8.70 13.30B 13.30 +5.70 97 7.60 23 2372 1755 12.00 14.10B 11.90 14.10B 14.10 +6.10 234 8.00 50 99 1760 8.70 15.00B 8.70 14.00A 14.90 +6.40 58 8.50 41 1765 ---- 15.90B ---- 15.90B 15.80 +6.80 9.00 2 20 1770 11.90 16.80B 11.90 16.80B 16.70 +7.10 33 9.60 34 69 1775 ---- 17.80B 10.10A 17.80B 17.70 +7.50 10 10.20 287 1780 11.90 18.90B 10.70A 17.60A 18.80 +8.00 37 10.80 38 126 1785 16.60 20.00B 16.10 16.60A 19.90 +8.50 30 11.40 31 1790 ---- 21.20B 12.00A 21.20B 21.10 +9.00 12.10 29 1795 ---- 22.40B 12.70A 22.40B 22.30 +9.50 12.80 1800 19.00 23.70B 13.50A 22.10A 23.60 +10.00 76 13.60 59 2083 1805 ---- 25.10B 14.30A 25.10B 24.90 +10.50 14.40 41 1810 ---- 26.50B 15.10A 26.50B 26.30 +11.00 15.30 1 345 1815 ---- 28.00B 16.00A 28.00B 27.70 +11.50 16.20 10 1820 ---- 29.50B 16.90A 29.50B 29.30 +12.20 1 17.10 505 1825 ---- 31.10B 17.90A 31.10B 30.80 +12.70 47 18.10 18 7366 1830 ---- 32.80B 18.90A 32.80B 32.50 +13.40 19.10 16 1835 ---- 34.50B 20.00A 34.50B 34.20 +14.00 10 20.20 4 1840 ---- 36.30B 21.10A 36.30B 36.00 +14.60 21.40 42 1845 ---- 38.20B 22.30A 38.20B 37.80 +15.20 22.60 7 1850 24.00 40.20B 23.50A 38.50A 39.70 +15.90 112 23.80 41 1493 1855 34.10 42.20B 24.80A 33.60A 41.70 +16.60 12 25.10 207 1860 ---- 44.30B 26.10A 44.30B 43.70 +17.20 26.50 175 1865 ---- 46.50B 27.60A 46.50B 45.80 +17.90 27.90 11 1870 39.40 48.70B 29.00A 39.20A 48.00 +18.60 2 29.40 190 1875 41.40 51.00B 30.60A 41.10A 50.30 +19.40 2 30.90 32 172 1880 ---- 53.40B 32.20A 53.40B 52.70 +20.10 32.60 22 31 1885 ---- 55.90B 33.90A 55.90B 55.30 +21.00 34.30 4 12 1890 ---- 58.40B 35.70A 58.40B 57.80 +21.80 36.00 34 1895 ---- 61.10B 37.50A 61.10B 60.30 +22.40 37.90 14 15 1900 40.10 63.70B 39.40A 63.70B 62.80 +23.00 15 39.80 18 573 1905 ---- 66.50B 41.40A 66.50B 65.60 +23.80 41.80 3 3 1910 ---- 69.40B 43.50A 69.40B 68.40 +24.50 92 43.90 3 65 1915 69.90 72.30B 45.60A 72.30B 71.40 +25.40 2 46.00 38 115 1920 ---- 75.30B 47.80A 75.30B 74.30 +26.10 48.20 1 15 1925 74.30 78.40B 50.10A 78.40B 77.40 +26.90 5 50.50 1 281 1930 ---- 81.50B 52.40A 81.50B 80.50 +27.70 10 52.80 496 1935 ---- 84.70B 54.80A 84.70B 83.70 +28.40 55.30 1 18 1940 ---- 88.00B 57.40A 88.00B 86.90 +29.10 2 57.80 10 76 1945 ---- 91.30B 59.90A 91.30B 90.20 +29.80 60.40 1 9 1950 90.20 94.70B 62.60A 94.70B 93.50 +30.40 32 63.10 15 320 1955 83.50 98.10B 65.30A 98.10B 97.00 +31.20 35 65.80 11 36 1960 89.60 101.70B 68.20A 101.70B 100.50 +31.80 45 68.70 1 104 1965 ---- 105.20B 71.10A 105.20B 104.10 +32.60 71.50 9 115 1970 94.60 108.90B 74.00A 108.90B 107.70 +33.20 20 74.50 487 1975 ---- 112.60B 77.00A 112.60B 111.40 +33.90 77.50 89 1980 90.10 116.30B 80.10A 116.20B 115.10 +34.50 20 80.60 3 34 1985 ---- 120.10B 83.20A 120.10B 118.90 +35.20 83.70 2 40 1990 ---- 123.90B 86.40A 123.90B 122.70 +35.80 86.90 12 1995 ---- 127.80B 89.60A 127.70B 126.50 +36.40 90.10 11 2000 ---- 131.80B 92.90A 131.80B 130.40 +37.00 93.40 2 121 2005 ---- 135.70B 96.30A 135.60B 134.40 +37.60 96.80 5 2010 ---- 139.70B 99.70A 139.70B 138.30 +38.10 100.20 3 12 2015 ---- 143.80B 103.20A 143.80B 142.40 +38.70 103.70 2 7 2020 108.30 147.90B 106.80A 107.00A 146.50 +39.30 1 107.20 8 2025 ---- 152.00B 110.30A 151.90B 150.60 +39.80 110.80 11 2030 ---- 156.20B 114.00A 156.20B 154.70 +40.20 114.50 16 2035 ---- 160.40B 117.70A 160.40B 158.90 +40.70 118.20 8 2040 ---- 164.60B 121.40A 164.50B 163.20 +41.30 121.90 13 2045 ---- 168.90B 125.20A 168.90B 167.40 +41.60 125.80 8 2050 ---- 173.20B 129.10A 173.20B 171.70 +42.10 129.60 400 2055 ---- 177.50B 133.00A 177.40B 176.00 +42.50 133.50 12 2060 ---- 181.90B 136.90A 181.90B 180.30 +42.90 137.40 10 2065 ---- 186.30B 140.90A 186.30B 184.70 +43.30 141.40 7 2070 ---- 190.70B 144.90A 190.70B 189.10 +43.70 145.40 10 2075 ---- 195.10B 149.00A 195.10B 193.50 +44.00 149.50 17 2080 ---- 199.60B 153.00A 199.60B 197.90 +44.30 153.60 10 2085 ---- 204.10B 157.20A 204.10B 202.40 +44.70 157.70 3 2090 ---- 208.60B 161.30A 208.60B 206.90 +45.00 161.90 13 2095 ---- 213.10B 165.50A 213.10B 211.40 +45.40 166.00 9 2100 ---- 217.60B 169.70A 217.50B 215.90 +45.60 170.30 6 2105 ---- 222.20B 174.00A 222.20B 220.50 +46.00 174.50 9 2110 ---- 226.80B 178.30A 226.80B 225.00 +46.20 178.80 5 2115 ---- 231.40B 182.60A 231.40B 229.60 +46.50 183.10 4 2120 ---- 236.00B 187.00A 236.00B 234.20 +46.80 187.40 2 2125 ---- 240.70B 191.30A 240.70B 238.90 +47.10 191.80 14 2130 ---- 245.30B 195.70A 245.30B 243.50 +47.40 196.10 13 2135 ---- 250.00B 200.20A 250.00B 248.20 +47.70 200.50 17 2140 ---- 254.70B 204.60A 254.70B 252.80 +47.80 205.00 14 2145 213.80 258.40B 209.10A 209.60A 257.50 +48.10 1 209.40 8 2150 ---- 264.10B 213.60A 264.10B 262.20 +48.30 213.90 28 2155 ---- 267.00B 218.10A 267.00B 266.90 +48.50 218.40 11 2160 ---- 271.60B 222.60A 271.50B 271.60 +48.70 222.90 12 2165 ---- 276.30B 227.10A 276.10B 276.40 +49.00 227.40 14 2170 ---- 281.20B 231.70A 281.20B 281.10 +49.10 232.00 8 2175 ---- 287.80B 236.20A 287.80B 285.90 +49.40 236.50 8 2180 ---- 290.70B 240.80A 290.70B 290.60 +49.50 241.10 10 2185 ---- 295.30B 245.50A 295.30B 295.40 +49.70 245.70 1 2190 ---- 300.20B 250.10A 300.20B 300.20 +49.80 250.40 3 2195 ---- 305.00B 254.70A 305.00B 305.00 +50.00 255.00 5 2200 ---- 311.70B 259.40A 311.70B 309.80 +50.20 259.60 8 2205 ---- 314.40B 264.00A 314.30B 314.60 +50.30 264.30 4 2210 ---- 319.20B 268.70A 319.10B 319.40 +50.40 269.00 11 2215 ---- 323.90B 273.40A 323.90B 324.20 +50.50 273.70 8 2220 ---- 328.90B ---- 328.80B 329.10 +50.70 278.40 6 2225 ---- 335.90B 282.80A 335.90B 333.90 +50.80 283.10 9 2230 ---- 338.40B ---- 338.40B 338.80 +51.00 287.80 4 2235 ---- 343.30B ---- 343.30B 343.60 +51.10 292.50 9 2240 ---- 348.10B ---- 347.40B 348.50 +51.20 297.30 1 20 2245 ---- 353.00B ---- 352.50B 353.40 +51.40 302.00 2 2250 ---- 360.20B 306.50A 360.20B 358.20 +51.40 306.80 16 2255 ---- 362.70B ---- 362.60B 363.10 +51.50 311.60 1 2260 ---- 367.60B ---- 367.50B 368.00 +51.70 316.30 2 2265 ---- 372.50B ---- 372.00B 372.90 +51.80 321.10 1 2270 ---- 377.40B ---- 376.90B 377.80 +51.90 325.90 2275 ---- 384.70B 330.50A 384.70B 382.70 +52.00 330.70 14 2280 ---- 387.10B ---- 386.60B 387.60 +52.10 335.50 2285 ---- 392.10B ---- 391.60B 392.50 +52.20 340.30 2290 ---- 397.00B ---- 396.50B 397.50 +52.30 345.20 2295 ---- 401.90B ---- 401.40B 402.40 +52.40 350.00 2300 ---- 409.20B 354.50A 409.20B 407.30 +52.50 354.80 181 2305 ---- 411.60B ---- 411.10B 412.20 +52.50 359.70 2310 ---- 416.50B ---- 416.50B 417.20 +52.70 364.50 2315 ---- 421.50B ---- 421.00B 422.10 +52.70 369.40 2320 ---- 426.40B ---- 425.90B 427.10 +52.80 374.30 2325 ---- 434.00B 378.90A 434.00B 432.00 +52.90 379.10 6 2330 ---- 436.30B ---- 435.80B 437.00 +53.00 384.00 2335 ---- 441.20B ---- 440.70B 441.90 +53.00 388.90 2340 ---- 446.20B ---- 445.70B 446.90 +53.10 393.80 2350 ---- 458.80B 403.30A 458.80B 456.80 +53.20 403.60 1 2360 ---- 466.00B ---- 465.50B 466.80 +53.40 413.40 2370 ---- 475.90B ---- 475.90B 476.70 +53.50 423.20 2375 ---- 483.70B 427.90A 483.70B 481.70 +53.50 428.20 2380 ---- 485.80B ---- 484.90B 486.70 +53.60 433.10 2390 ---- 495.70B ---- 495.20B 496.70 +53.70 443.00 2400 ---- 507.60B 452.50A 507.60B 506.70 +53.90 452.80 79 2410 ---- 515.70B ---- 515.10B 516.70 +54.00 462.70 2420 ---- 525.70B ---- 525.10B 526.70 +54.00 472.70 2425 ---- 530.70B 477.20A 530.10B 531.70 +54.10 477.60 2430 ---- 535.60B ---- 534.50B 536.70 +54.10 482.60 2440 ---- 545.60B ---- 545.00B 546.70 +54.20 492.50 2450 ---- 555.60B 502.00A 555.00B 556.70 +54.20 502.50 2475 ---- 580.50B 526.90A 579.90B 581.70 +54.30 527.40 2 2500 ---- 605.50B 551.80A 604.90B 606.70 +54.30 552.40 2 2525 ---- 630.40B ---- 629.80B 631.70 +54.30 577.40 108 2550 ---- 655.40B ---- 654.80B 656.70 +54.30 602.40 1 2 2575 ---- 680.30B ---- 679.70B 681.70 +54.30 627.40 2600 ---- 705.20B ---- 704.60B 706.70 +54.30 652.40 5 2625 ---- 730.20B ---- 729.50B 731.70 +54.30 677.40 2700 ---- 805.10B ---- 805.10B 806.70 +54.30 752.40 2850 ---- 954.80B ---- 953.40B 956.70 +54.30 902.40 2900 ---- 1004.70B ---- 1002.50B 1006.70 +54.30 952.40 3000 ---- 1104.50B ---- 1102.30B 1106.70 +54.30 1052.40 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .10 -.10 .20 30 1250 .20 .20 .20 .20 .20 UNCH 6 .20 5 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 -.10 .30 19 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .40 UNCH .40 1390 .40 .40 .40 .40 .50 +.10 10 .40 1400 ---- ---- ---- ---- .50 UNCH .50 102 1410 ---- ---- ---- ---- .50 UNCH .50 1 1420 ---- ---- ---- ---- .60 +.10 .50 1425 ---- ---- ---- ---- .60 +.10 .50 95 1430 ---- ---- ---- ---- .60 UNCH .60 1 1440 ---- ---- ---- ---- .70 +.10 .60 1450 ---- .70B ---- .70B .70 +.10 .60 305 1460 ---- .80B ---- .80B .80 +.10 .70 1 1470 ---- .80B ---- .80B .90 +.20 .70 1475 ---- .90B ---- .90B .90 +.20 .70 1 1480 ---- .90B ---- .90B .90 +.10 .80 1490 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1495 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1500 ---- 1.20B ---- 1.20B 1.20 +.30 .90 42 1505 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1 1510 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 1515 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 1520 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 1525 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 25 1530 ---- 1.50B ---- 1.50B 1.60 +.50 1.10 1535 ---- 1.60B ---- 1.60B 1.70 +.50 1.20 1 1540 1.70 1.70 1.70 1.70 1.80 +.60 2 1.20 20 1545 ---- 1.80B ---- 1.80B 1.90 +.60 1.30 2 1550 1.70 2.00B 1.70 2.00B 2.00 +.70 20 1.30 11 1555 ---- 2.00B ---- 2.00B 2.10 +.70 1.40 1560 ---- 2.10B ---- 2.10B 2.20 +.70 1.50 9 1565 ---- 2.30B ---- 2.30B 2.30 +.80 1.50 8 1570 ---- 2.40B ---- 2.40B 2.50 +.90 1.60 1575 2.70 2.70 2.70 2.70 2.60 +.90 20 1.70 20 1580 ---- 2.70B ---- 2.70B 2.70 +.90 1.80 7 1585 ---- 2.80B ---- 2.80B 2.90 +1.00 1.90 1590 ---- 3.00B ---- 3.00B 3.00 +1.10 1.90 1 1595 2.90 3.10B 2.90 3.10B 3.20 +1.20 50 2.00 1600 ---- 3.40B ---- 3.40B 3.30 +1.20 2.10 25 36 1605 ---- 3.50B ---- 3.50B 3.50 +1.30 2.20 10 1610 ---- 3.70B ---- 3.70B 3.70 +1.30 2.40 1615 ---- 3.90B ---- 3.90B 3.90 +1.40 2.50 2 2 1620 3.90 4.10B 3.90 4.10B 4.10 +1.50 4 2.60 10 10 1625 3.50 4.40B 3.50 4.40B 4.30 +1.60 73 2.70 1630 ---- 4.60B ---- 4.60B 4.50 +1.60 2.90 1635 4.40 4.80B 4.40 4.80B 4.80 +1.80 2 3.00 41 1640 ---- 5.10B ---- 5.10B 5.00 +1.80 3.20 1 1645 ---- 5.40B ---- 5.40B 5.30 +1.90 3.40 1650 4.50 5.70B 4.50 5.70B 5.60 +2.10 7 3.50 56 1655 4.70 6.00B 4.70 5.90B 5.90 +2.20 73 3.70 1660 ---- 6.30B ---- 6.30B 6.30 +2.40 3.90 7 1665 5.00 6.60B 5.00 6.60B 6.60 +2.50 14 4.10 1 1670 ---- 7.00B ---- 7.00B 7.00 +2.60 4.40 8 1675 ---- 7.40B ---- 7.40B 7.40 +2.80 4.60 1 33 1680 6.20 7.70B 6.20 7.70B 7.80 +3.00 38 4.80 10 1685 ---- 8.20B ---- 8.20B 8.20 +3.10 5.10 6 1690 ---- 8.60B ---- 8.60B 8.60 +3.20 5.40 4 1695 ---- 9.10B ---- 9.10B 9.10 +3.40 5.70 5 1700 8.40 9.60B 8.40 9.60B 9.60 +3.60 7 6.00 1 22 1705 8.50 10.10B 8.50 10.10B 10.10 +3.80 1 6.30 6 1710 ---- 10.60B ---- 10.60B 10.70 +4.10 6.60 2 1715 ---- 11.20B ---- 11.20B 11.20 +4.20 7.00 1 1720 ---- 11.80B ---- 11.80B 11.80 +4.40 7.40 5 1725 ---- 12.40B ---- 12.40B 12.40 +4.60 7.80 103 1730 10.70 13.00B 10.70 13.00B 13.10 +4.90 1 8.20 2 35 1735 ---- 13.70B ---- 13.70B 13.70 +5.10 8.60 1 1740 ---- 14.40B ---- 14.40B 14.50 +5.40 9.10 1 1745 ---- 15.20B ---- 15.20B 15.20 +5.60 9.60 1 1750 15.90 16.10B 15.90 16.00B 16.00 +5.90 2 10.10 5 87 1755 ---- 16.80B ---- 16.80B 16.80 +6.20 10.60 1 1760 ---- 17.70B ---- 17.70B 17.70 +6.60 11.10 1765 ---- 18.60B ---- 18.60B 18.60 +6.90 11.70 1770 ---- 19.60B ---- 19.60B 19.60 +7.30 12.30 1 1775 17.00 20.80B 17.00 20.80B 20.60 +7.70 2 12.90 2 93 1780 ---- 21.70B ---- 21.70B 21.70 +8.10 13.60 6 1785 ---- 22.80B ---- 22.80B 22.80 +8.60 14.20 1790 ---- 23.90B ---- 23.90B 23.90 +8.90 15.00 1795 ---- 25.10B ---- 25.10B 25.10 +9.40 15.70 1800 23.00 26.60 23.00 25.80A 26.40 +9.90 10 16.50 5 131 1805 ---- 27.90B ---- 27.90B 27.70 +10.30 17.40 1810 ---- 29.30B 18.20A 29.30B 29.10 +10.80 18.30 1815 ---- 30.70B 19.10A 30.70B 30.50 +11.30 19.20 1820 ---- 32.20B ---- 32.20B 31.90 +11.80 1 20.10 1 1825 ---- 33.70B ---- 33.70B 33.40 +12.30 21.10 75 1830 ---- 35.30B 22.10A 35.30B 35.00 +12.80 22.20 6 1835 ---- 37.00B 23.20A 37.00B 36.60 +13.30 23.30 2 1840 ---- 38.70B 24.30A 38.70B 38.30 +13.90 24.40 3 1845 ---- 40.50B 25.50A 40.50B 40.00 +14.40 25.60 60 1850 ---- 42.30B 26.70A 42.30B 41.80 +14.90 26.90 282 1855 ---- 44.20B 28.00A 44.20B 43.70 +15.50 28.20 1860 ---- 46.20B 29.40A 46.20B 45.70 +16.20 29.50 66 1865 ---- 48.20B 30.80A 48.20B 47.70 +16.80 30.90 1870 ---- 50.30B 32.20A 50.30B 49.70 +17.30 32.40 9 1875 ---- 52.50B 33.70A 52.50B 51.90 +18.00 33.90 20 1880 ---- 54.70B 35.30A 54.70B 54.10 +18.60 35.50 51 1885 ---- 57.00B 36.90A 57.00B 56.40 +19.30 37.10 1890 ---- 59.30B 38.60A 59.30B 58.80 +20.00 38.80 203 1895 40.70 61.80B 40.30A 61.80B 61.20 +20.70 10 40.50 10 1900 42.50 64.30B 42.10A 64.30B 63.60 +21.20 11 42.40 23 1905 ---- 66.80B 44.00A 66.80B 66.10 +21.90 44.20 1910 ---- 69.40B 45.90A 69.40B 68.60 +22.40 46.20 3 5 1915 ---- 72.10B 47.90A 72.10B 71.20 +23.00 48.20 1920 ---- 74.90B 50.00A 74.90B 73.90 +23.60 50.30 1925 ---- 77.70B 52.10A 77.70B 76.80 +24.40 52.40 3 21 1930 ---- 80.60B 54.30A 80.60B 79.60 +25.00 54.60 12 1935 ---- 83.50B 56.50A 83.50B 82.60 +25.80 56.80 1940 ---- 86.50B 58.90A 86.50B 85.60 +26.40 59.20 1945 ---- 89.60B 61.30A 89.60B 88.60 +27.00 61.60 1 1950 84.30 92.70B 63.70A 92.70B 91.80 +27.80 1 64.00 273 1955 ---- 95.90B 66.20A 95.90B 94.90 +28.40 66.50 1960 ---- 99.20B 68.80A 99.20B 98.20 +29.10 69.10 28 1965 ---- 102.50B 71.50A 102.50B 101.50 +29.70 71.80 2 1970 ---- 105.80B 74.20A 105.80B 104.80 +30.30 74.50 1975 ---- 109.20B 77.00A 109.10B 108.20 +30.90 77.30 51 1980 ---- 112.70B 79.80A 112.70B 111.60 +31.50 80.10 12 1985 ---- 116.20B 82.70A 116.20B 115.10 +32.10 83.00 2 1990 ---- 119.80B 85.70A 119.80B 118.70 +32.80 85.90 1 1995 ---- 123.40B 88.70A 123.40B 122.30 +33.30 89.00 12 2000 ---- 127.00B 91.80A 127.00B 125.90 +33.90 92.00 1 16 2005 ---- 130.80B 94.90A 130.80B 129.60 +34.40 95.20 1 2010 ---- 134.50B 98.10A 134.40B 133.30 +35.00 98.30 2 2015 ---- 138.30B 101.30A 138.20B 137.00 +35.40 101.60 1 2020 ---- 142.10B 104.60A 142.10B 140.90 +36.00 104.90 2 2025 ---- 146.00B 107.90A 145.90B 144.70 +36.50 108.20 4 2030 ---- 149.90B 111.30A 111.30A 148.60 +37.00 111.60 5 2035 ---- 153.90B 114.80A 114.80A 152.50 +37.40 115.10 2040 ---- 157.90B 118.30A 157.90B 156.50 +37.90 118.60 2 1 2045 ---- 161.90B 121.80A 161.90B 160.40 +38.30 122.10 1 3 2050 ---- 166.00B 125.40A 125.40A 164.50 +38.80 125.70 16 2055 ---- 170.00B 129.00A 129.00A 168.50 +39.20 129.30 2060 ---- 174.20B 132.70A 174.20B 172.60 +39.60 133.00 3 2065 ---- 178.30B 136.40A 178.20B 176.80 +40.10 136.70 2 2070 ---- 182.50B 140.20A 182.40B 180.90 +40.40 140.50 4 2075 ---- 186.70B 144.00A 186.60B 185.10 +40.80 144.30 5 2080 ---- 191.00B 147.80A 191.00B 189.40 +41.20 148.20 3 2085 ---- 195.20B 151.70A 195.10B 193.60 +41.60 152.00 4 2090 ---- 199.50B 155.60A 199.40B 197.90 +41.90 156.00 5 2095 159.70 203.80B 159.50A 203.70B 202.20 +42.30 1 159.90 4 2100 ---- 208.20B 163.50A 208.20B 206.60 +42.70 163.90 3 2105 ---- 212.50B 167.60A 212.40B 210.90 +43.00 167.90 10 2110 ---- 216.90B 171.60A 216.80B 215.30 +43.30 172.00 10 2115 ---- 221.30B 175.70A 221.20B 219.70 +43.70 176.00 8 2120 ---- 225.80B 179.80A 225.80B 224.10 +43.90 180.20 3 2125 ---- 230.20B 184.00A 230.20B 228.60 +44.30 184.30 4 2130 ---- 234.70B 188.10A 234.70B 233.00 +44.50 188.50 2 2135 ---- 239.20B 192.30A 239.20B 237.50 +44.90 192.60 3 2140 ---- 243.70B 196.60A 243.70B 242.00 +45.10 196.90 2145 203.50 248.20B 200.80A 201.40A 246.50 +45.40 1 201.10 1 2150 ---- 252.70B 205.10A 252.70B 251.00 +45.60 205.40 8 2155 ---- 257.30B 209.40A 257.30B 255.50 +45.80 209.70 2 2160 ---- 261.90B 213.70A 261.90B 260.10 +46.10 214.00 6 2165 ---- 266.40B 218.10A 266.30B 264.60 +46.30 218.30 7 2170 ---- 271.00B 222.40A 270.90B 269.20 +46.50 222.70 5 2175 ---- 275.70B 226.80A 275.70B 273.80 +46.70 227.10 22 2180 ---- 280.30B 231.30A 280.30B 278.40 +47.00 231.40 2185 ---- 284.90B 235.70A 284.90B 283.00 +47.10 235.90 2190 ---- 289.60B 240.10A 289.60B 287.60 +47.30 240.30 2195 ---- 294.20B 244.60A 294.20B 292.30 +47.50 244.80 2200 ---- 298.90B 249.10A 298.90B 297.00 +47.80 249.20 18 2205 ---- 303.60B 253.60A 303.60B 301.60 +47.90 253.70 2210 ---- 308.30B 258.10A 308.30B 306.30 +48.10 258.20 11 2215 ---- 312.40B 262.60A 312.40B 311.00 +48.30 262.70 1 2220 ---- 315.40B 267.20A 315.30B 315.70 +48.40 267.30 2225 ---- 322.40B 271.70A 322.30B 320.50 +48.70 271.80 18 2230 ---- 324.80B 276.30A 324.70B 325.20 +48.80 276.40 2 2235 ---- 329.50B ---- 329.40B 329.90 +49.00 280.90 2 2240 ---- 334.30B ---- 334.20B 334.70 +49.20 285.50 2 2245 ---- 339.00B ---- 338.90B 339.50 +49.40 290.10 3 2250 ---- 346.20B 294.70A 346.20B 344.20 +49.40 294.80 7 2255 ---- 348.40B 299.30A 347.90B 349.00 +49.60 299.40 2 2260 ---- 353.20B ---- 352.70B 353.80 +49.80 304.00 2265 ---- 357.90B 308.60A 357.40B 358.60 +49.90 308.70 1 2270 ---- 362.70B ---- 362.20B 363.30 +50.00 313.30 1 2275 ---- 370.20B ---- 370.20B 368.10 +50.10 318.00 2280 ---- 372.30B ---- 371.80B 373.00 +50.30 322.70 6 2290 ---- 381.90B ---- 381.40B 382.60 +50.50 332.10 2300 ---- 394.40B ---- 394.40B 392.30 +50.80 341.50 3 2310 ---- 401.30B ---- 400.70B 401.90 +50.90 351.00 2320 ---- 411.00B ---- 410.40B 411.70 +51.20 360.50 2 2325 ---- 418.70B ---- 418.70B 416.60 +51.30 365.30 1 2330 ---- 420.70B ---- 420.10B 421.40 +51.40 370.00 3 2340 ---- 430.40B ---- 429.80B 431.20 +51.60 379.60 2350 ---- 443.10B ---- 443.10B 441.00 +51.80 389.20 9 2360 ---- 449.90B ---- 449.30B 450.80 +52.00 398.80 2370 ---- 459.70B ---- 459.10B 460.70 +52.20 408.50 2375 ---- 467.60B ---- 467.60B 465.60 +52.30 413.30 6 2380 ---- 469.50B ---- 468.90B 470.50 +52.40 418.10 2400 ---- 492.30B 437.50A 492.30B 490.20 +52.60 437.60 16 2425 ---- 517.00B ---- 517.00B 515.00 +53.10 461.90 2450 ---- 541.90B ---- 541.90B 539.80 +53.40 486.40 2475 ---- 566.70B 510.90A 566.70B 564.70 +53.70 511.00 1 2500 537.30 591.70B 535.60A 591.70B 589.70 +54.00 5 535.70 3 2525 ---- 613.10B 560.30A 611.40B 614.70 +54.20 560.50 4 2550 ---- 638.00B 585.10A 636.90B 639.70 +54.30 585.40 22 2575 ---- 663.00B 609.90A 660.70B 664.70 +54.40 610.30 2700 ---- 787.80B ---- 785.90B 789.70 +54.40 735.30 1 3000 ---- ---- ---- 1084.40A ---- ---- ---- OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 10 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 -.10 .40 30 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 -.10 .50 4 54 1350 ---- ---- ---- ---- .50 -.10 .60 40 1375 ---- ---- ---- ---- .60 UNCH .60 9 1390 ---- ---- ---- ---- .70 UNCH .70 1400 ---- ---- ---- ---- .80 UNCH .80 1 1410 ---- ---- ---- ---- .90 +.10 .80 1 1420 ---- ---- ---- ---- 1.00 +.10 .90 1425 ---- ---- ---- ---- 1.00 +.10 .90 30 1430 ---- ---- ---- ---- 1.00 +.10 .90 1 1440 ---- ---- ---- ---- 1.10 +.10 1.00 1450 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 2 1460 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 1470 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 1475 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 1480 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1490 1.50 1.70B 1.50 1.70B 1.80 +.40 400 1.40 1495 ---- 1.80B ---- 1.80B 1.90 +.50 1.40 1500 ---- 1.90B ---- 1.90B 2.00 +.50 1.50 2149 1505 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 1510 ---- 2.10B ---- 2.10B 2.10 +.50 1.60 1515 ---- 2.20B ---- 2.20B 2.20 +.60 1.60 1520 ---- 2.30B ---- 2.30B 2.30 +.60 1.70 1525 ---- 2.40B ---- 2.40B 2.50 +.70 1.80 1 1530 ---- 2.50B ---- 2.50B 2.60 +.70 1.90 31 1535 ---- 2.70B ---- 2.70B 2.70 +.80 1.90 1540 ---- 2.80B ---- 2.80B 2.80 +.80 2.00 1545 ---- 2.90B ---- 2.90B 3.00 +.90 2.10 19 1550 ---- 3.10B ---- 3.10B 3.10 +.90 2.20 1 14 1555 ---- 3.20B ---- 3.20B 3.20 +.90 2.30 1560 ---- 3.40B ---- 3.40B 3.40 +1.00 2.40 36 1565 ---- 3.60B ---- 3.60B 3.60 +1.10 2.50 1570 ---- 3.70B ---- 3.70B 3.70 +1.10 2.60 1575 ---- 3.90B ---- 3.90B 3.90 +1.20 2.70 11 1580 ---- 4.10B ---- 4.10B 4.10 +1.20 2.90 1585 ---- 4.30B ---- 4.30B 4.30 +1.30 3.00 1590 ---- 4.60B ---- 4.60B 4.50 +1.40 3.10 1595 ---- 4.80B ---- 4.80B 4.70 +1.40 3.30 1600 4.60 5.00 4.60 5.00 5.00 +1.60 3 3.40 2 766 1605 ---- 5.30B ---- 5.30B 5.20 +1.60 3.60 1610 ---- 5.50B ---- 5.50B 5.50 +1.70 3.80 1615 ---- 5.80B ---- 5.80B 5.80 +1.90 3.90 1 1620 ---- 6.10B ---- 6.10B 6.00 +1.90 4.10 2 1625 ---- 6.40B ---- 6.40B 6.30 +2.00 4.30 25 1630 ---- 6.70B ---- 6.70B 6.70 +2.20 4.50 1635 ---- 7.00B ---- 7.00B 7.00 +2.30 4.70 1640 ---- 7.30B ---- 7.30B 7.30 +2.40 4.90 199 1645 ---- 7.70B ---- 7.70B 7.70 +2.50 5.20 2 1650 8.00 8.10B 8.00 8.00 8.10 +2.70 1 5.40 232 1655 ---- 8.50B ---- 8.50B 8.50 +2.80 5.70 1 1660 ---- 8.90B ---- 8.90B 8.90 +3.00 5.90 3 1665 ---- 9.30B ---- 9.30B 9.30 +3.10 6.20 5 6 1670 ---- 9.80B ---- 9.80B 9.80 +3.30 6.50 2 1675 10.10 10.20B 10.10 10.20B 10.30 +3.50 1 6.80 176 1680 ---- 10.70B ---- 10.70B 10.80 +3.70 7.10 1685 ---- 11.20B ---- 11.20B 11.30 +3.80 7.50 1690 ---- 11.80B ---- 11.80B 11.80 +4.00 7.80 3 1695 ---- 12.40B ---- 12.40B 12.40 +4.20 8.20 1700 ---- 12.90B ---- 12.90B 13.00 +4.40 102 8.60 230 538 1705 ---- 13.60B ---- 13.50B 13.60 +4.60 9.00 1710 ---- 14.20B ---- 14.20B 14.30 +4.90 9.40 4 1715 ---- 14.90B ---- 14.90B 14.90 +5.10 9.80 1720 10.60 15.60B 10.40A 10.40A 15.60 +5.30 5 10.30 2 1725 ---- 16.40B ---- 16.30B 16.40 +5.60 10.80 40 1730 ---- 17.20B ---- 17.10B 17.10 +5.80 11.30 1 1735 ---- 17.90B ---- 17.90B 17.90 +6.10 11.80 80 1740 14.90 18.80B 14.90 18.80B 18.80 +6.40 1 12.40 1745 ---- 19.70B ---- 19.70B 19.60 +6.70 12.90 1750 13.50 20.60B 13.50 20.60B 20.60 +7.10 1 13.50 1 714 1755 ---- 21.50B ---- 21.50B 21.50 +7.30 14.20 1 1 1760 ---- 22.50B ---- 22.50B 22.50 +7.70 14.80 1765 ---- 23.60B ---- 23.60B 23.50 +8.00 15.50 1770 ---- 24.70B ---- 24.70B 24.60 +8.40 16.20 5 126 1775 ---- 25.90B ---- 25.90B 25.70 +8.70 17.00 5 380 1780 ---- 27.10B ---- 27.10B 26.90 +9.10 17.80 5 39 1785 ---- 28.30B ---- 28.30B 28.10 +9.50 18.60 1790 29.30 29.60B 29.30 29.50B 29.40 +9.90 1 19.50 31 1795 ---- 30.80B ---- 30.80B 30.70 +10.40 20.30 1 1800 ---- 32.30B 21.20A 32.30B 32.00 +10.70 102 21.30 135 720 1805 ---- 33.60B ---- 33.60B 33.50 +11.30 22.20 126 1810 ---- 35.10B ---- 35.10B 34.90 +11.70 23.20 1815 ---- 36.60B ---- 36.60B 36.50 +12.20 24.30 1820 ---- 38.30B 25.30A 38.30B 38.10 +12.70 25.40 47 1825 ---- 40.00B 26.40A 40.00B 39.70 +13.20 30 26.50 7 843 1830 41.10 41.70B 27.60A 40.40A 41.40 +13.70 19 27.70 27 1835 ---- 43.30B ---- 43.30B 43.10 +14.20 28.90 39 1840 ---- 45.10B ---- 45.10B 44.90 +14.70 30.20 1845 ---- 47.00B ---- 47.00B 46.80 +15.30 31.50 1850 ---- 49.10B 32.70A 49.10B 48.70 +15.80 32.90 5 92 1855 ---- 50.90B ---- 50.90B 50.60 +16.30 34.30 2 1860 ---- 52.90B ---- 52.90B 52.60 +16.90 35.70 1865 ---- 55.00B 37.20A 55.00B 54.70 +17.40 37.30 1870 ---- 57.20B ---- 57.20B 56.80 +18.00 38.80 2 1875 ---- 59.60B 40.30A 59.60B 59.00 +18.50 40.50 10 279 1880 56.10 61.70B 56.10 61.70B 61.30 +19.20 1 42.10 23 1885 ---- 64.10B 43.80A 64.10B 63.70 +19.80 43.90 35 1890 46.70 66.50B 45.60A 45.60A 66.00 +20.30 20 45.70 34 1895 ---- 69.00B ---- 69.00B 68.50 +21.00 47.50 1900 ---- 71.60B 49.20A 71.60B 71.00 +21.60 49.40 150 372 1905 ---- 74.20B 51.20A 74.20B 73.60 +22.20 51.40 5 6 1910 ---- 76.80B 53.30A 76.80B 76.20 +22.80 53.40 1 1915 ---- 79.50B 55.40A 79.50B 78.90 +23.40 55.50 2 1920 ---- 82.20B ---- 82.20B 81.70 +24.10 57.60 1925 ---- 85.20B 59.60A 85.20B 84.50 +24.70 59.80 50 1930 ---- 88.10B 61.90A 88.10B 87.30 +25.20 62.10 200 1935 ---- 90.90B 64.30A 90.90B 90.20 +25.80 64.40 1940 ---- 93.90B 66.70A 93.90B 93.20 +26.40 66.80 1945 ---- 97.00B 69.00A 97.00B 96.20 +27.00 69.20 1950 ---- 100.20B 71.50A 100.20B 99.30 +27.60 71.70 4 452 1955 ---- 103.30B 74.00A 103.30B 102.50 +28.20 74.30 1960 ---- 106.50B 76.60A 106.50B 105.60 +28.70 76.90 5 5 1965 ---- 109.80B 79.30A 109.80B 108.90 +29.30 20 79.60 180 1970 ---- 113.10B ---- 113.10B 112.20 +29.90 82.30 40 1975 ---- 116.50B 84.80A 116.40B 115.50 +30.40 85.10 73 1980 ---- 119.80B ---- 119.80B 118.90 +31.00 87.90 1985 ---- 123.30B 90.60A 123.20B 122.30 +31.50 90.80 208 1990 ---- 126.80B 93.50A 126.70B 125.80 +32.00 93.80 30 1995 ---- 130.40B 96.50A 130.40B 129.30 +32.50 96.80 5 20 2000 ---- 133.90B 99.60A 133.90B 132.90 +33.00 99.90 2 2005 ---- 137.60B 102.70A 137.60B 136.50 +33.50 103.00 100 100 2010 ---- 141.30B 106.00A 141.30B 140.20 +34.10 106.10 2015 ---- 145.00B 109.20A 145.00B 143.90 +34.60 109.30 1 2020 ---- 148.80B 112.40A 148.80B 147.60 +35.00 112.60 2 2025 ---- 152.60B 115.70A 152.60B 151.40 +35.50 115.90 7 2030 ---- 156.40B 119.00A 156.30B 155.20 +35.90 119.30 1 2035 ---- 160.30B 122.40A 160.30B 159.10 +36.40 122.70 4 2040 ---- 164.20B 125.90A 164.20B 163.00 +36.90 126.10 2045 ---- 168.10B 129.40A 129.40A 166.90 +37.30 129.60 2050 ---- 172.10B 132.90A 132.90A 170.90 +37.70 133.20 127 2055 ---- 176.10B 136.40A 136.40A 174.90 +38.20 136.70 3 2060 ---- 180.20B 140.00A 140.00A 178.90 +38.50 140.40 2065 ---- 184.20B 143.70A 143.70A 182.90 +38.90 144.00 1 2070 ---- 188.30B 147.40A 188.20B 187.00 +39.30 147.70 1 2075 ---- 192.40B 151.10A 151.10A 191.10 +39.70 151.40 4 2080 ---- 196.60B 154.90A 154.90A 195.30 +40.10 155.20 2 2085 ---- 200.80B 158.70A 158.70A 199.40 +40.40 159.00 6 2090 ---- 205.00B 162.50A 205.00B 203.60 +40.80 162.80 3 2095 ---- 209.20B 166.40A 209.10B 207.80 +41.10 166.70 4 2100 ---- 213.50B 170.30A 213.50B 212.00 +41.40 170.60 7 2105 ---- 217.70B 174.20A 217.60B 216.30 +41.80 174.50 9 2110 ---- 222.00B 178.20A 221.90B 220.60 +42.10 178.50 3 2115 ---- 226.40B 182.20A 226.40B 224.90 +42.40 182.50 2120 ---- 230.70B 186.20A 230.70B 229.20 +42.70 186.50 2125 ---- 235.10B 190.30A 235.10B 233.50 +42.90 190.60 6 2130 ---- 239.40B 194.40A 239.30B 237.90 +43.30 194.60 1 2135 ---- 243.80B 198.50A 243.70B 242.30 +43.60 198.70 2140 ---- 248.20B 202.60A 248.10B 246.60 +43.70 202.90 1 2145 ---- 252.70B 206.80A 252.70B 251.10 +44.10 207.00 3 2150 ---- 257.10B 211.00A 257.00B 255.50 +44.30 211.20 3 2155 ---- 261.60B 215.20A 261.60B 259.90 +44.50 215.40 1 2160 ---- 266.10B 219.40A 266.10B 264.40 +44.80 219.60 2165 ---- 270.60B 223.70A 270.60B 268.90 +45.10 223.80 2170 ---- 275.10B 228.00A 275.10B 273.40 +45.30 228.10 2175 ---- 279.60B 232.30A 279.50B 277.90 +45.50 232.40 9 2180 ---- 284.20B 236.60A 284.20B 282.40 +45.70 236.70 2185 ---- 288.70B 240.90A 288.60B 286.90 +45.90 241.00 2190 ---- 293.30B 245.30A 293.30B 291.50 +46.10 245.40 2195 ---- 297.90B ---- 297.90B 296.00 +46.30 249.70 2200 ---- 302.50B ---- 302.50B 300.60 +46.50 254.10 20 2205 ---- 307.10B ---- 307.10B 305.20 +46.70 258.50 2210 ---- 311.70B ---- 311.70B 309.80 +46.90 262.90 1 2215 ---- 316.30B ---- 316.20B 314.40 +47.00 267.40 2 2220 ---- 321.00B ---- 321.00B 319.10 +47.30 271.80 1 2225 ---- 325.60B ---- 325.50B 323.70 +47.40 276.30 8 2230 ---- 330.30B ---- 330.30B 328.30 +47.50 280.80 2235 ---- 335.00B ---- 335.00B 333.00 +47.70 285.30 3 2240 ---- 339.70B ---- 339.70B 337.70 +47.90 289.80 2245 ---- 344.40B ---- 344.40B 342.40 +48.10 294.30 2250 ---- 349.10B ---- 349.10B 347.00 +48.20 298.80 2255 ---- 353.80B ---- 353.80B 351.70 +48.30 303.40 2260 ---- 358.50B ---- 358.50B 356.50 +48.60 307.90 2265 ---- 360.30B ---- 360.30B 361.20 +48.70 312.50 2270 ---- 365.00B ---- 364.50B 365.90 +48.80 317.10 2275 ---- 372.70B ---- 372.70B 370.60 +48.90 321.70 1 2280 ---- 374.50B ---- 373.90B 375.40 +49.10 326.30 2290 ---- 383.90B ---- 383.40B 384.90 +49.30 335.60 2300 ---- 396.50B ---- 396.50B 394.50 +49.60 344.90 13 2310 ---- 403.30B ---- 402.20B 404.00 +49.80 354.20 2 2320 ---- 412.50B ---- 411.80B 413.70 +50.10 363.60 2325 ---- 420.50B ---- 420.50B 418.50 +50.20 368.30 2330 ---- 422.10B ---- 421.40B 423.30 +50.30 373.00 2340 ---- 431.80B ---- 431.00B 432.90 +50.50 382.40 2350 ---- 444.60B ---- 444.60B 442.60 +50.70 391.90 2360 ---- 451.10B ---- 451.10B 452.30 +50.90 401.40 2370 ---- 460.80B ---- 460.80B 462.00 +51.10 410.90 2 2375 ---- 468.90B ---- 468.90B 466.90 +51.20 415.70 2 2380 ---- 470.50B ---- 469.70B 471.80 +51.40 420.40 1 2400 ---- 493.30B ---- 493.30B 491.30 +51.70 439.60 6 2425 ---- 517.80B ---- 517.80B 515.80 +52.10 463.70 2450 ---- 542.50B ---- 542.50B 540.40 +52.50 487.90 1 2475 ---- 567.20B ---- 567.20B 565.10 +52.90 512.20 2500 ---- 591.90B ---- 591.90B 589.90 +53.20 536.70 18 2525 ---- 616.70B ---- 616.70B 614.70 +53.40 561.30 2550 ---- 641.70B ---- 641.70B 639.70 +53.80 585.90 3 2575 ---- 666.70B ---- 666.70B 664.70 +54.10 610.60 2 2600 ---- 688.70B 635.30A 688.10B 689.70 +54.20 635.50 1 3 3000 ---- 1087.60B ---- 1085.90B 1089.70 +54.40 1035.30 4000 ---- 2084.20B ---- 2082.80B 2089.70 +54.40 2035.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 3 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 -.10 .40 4 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 UNCH .50 45 1325 ---- ---- ---- ---- .60 UNCH .60 1350 ---- ---- ---- ---- .70 UNCH .70 10 1375 ---- ---- ---- ---- .90 +.10 .80 21 1400 ---- ---- ---- ---- 1.10 +.10 1.00 3800 1410 ---- ---- ---- ---- 1.20 +.10 1.10 1420 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1425 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1430 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1440 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1 1450 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 61 1460 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 1470 ---- 1.90B ---- 1.90B 2.00 +.40 1.60 1475 ---- 2.00B ---- 2.00B 2.10 +.40 1.70 1480 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 1 1490 ---- 2.30B ---- 2.30B 2.40 +.60 1.80 1500 ---- 2.70B ---- 2.70B 2.60 +.60 2.00 500 1505 ---- 2.70B ---- 2.70B 2.70 +.60 2.10 1510 ---- 2.80B ---- 2.80B 2.90 +.70 2.20 1515 ---- 2.90B ---- 2.90B 3.00 +.80 2.20 1520 ---- 3.10B ---- 3.10B 3.10 +.80 2.30 1525 3.00 3.40 3.00 3.40 3.30 +.90 25 2.40 15 1530 ---- 3.40B ---- 3.40B 3.40 +.90 2.50 1535 ---- 3.50B ---- 3.50B 3.60 +1.00 2.60 1540 ---- 3.70B ---- 3.70B 3.80 +1.10 2.70 1545 ---- 3.90B ---- 3.90B 4.00 +1.10 2.90 1550 ---- 4.20B ---- 4.20B 4.10 +1.10 3.00 1986 1555 ---- 4.20B ---- 4.20B 4.30 +1.20 3.10 1560 ---- 4.50B ---- 4.50B 4.50 +1.30 3.20 2 1565 ---- 4.60B ---- 4.60B 4.80 +1.40 3.40 1570 ---- 4.90B ---- 4.90B 5.00 +1.50 3.50 1575 ---- 5.20B ---- 5.20B 5.20 +1.50 3.70 25 1580 ---- 5.30B ---- 5.30B 5.40 +1.60 3.80 1585 ---- 5.50B ---- 5.50B 5.70 +1.70 4.00 1590 ---- 5.80B ---- 5.80B 5.90 +1.70 4.20 1 1595 ---- 6.00B ---- 6.00B 6.20 +1.80 4.40 1600 ---- 6.40B ---- 6.40B 6.50 +1.90 4.60 709 1605 ---- 6.60B ---- 6.60B 6.80 +2.10 4.70 1610 ---- 6.90B ---- 6.90B 7.10 +2.10 5.00 1615 ---- 7.20B ---- 7.20B 7.40 +2.20 5.20 1620 ---- 7.50B ---- 7.50B 7.70 +2.30 5.40 1625 ---- 7.90B ---- 7.90B 8.00 +2.40 5.60 25 1630 ---- 8.20B ---- 8.20B 8.40 +2.50 5.90 1635 ---- 8.60B ---- 8.60B 8.70 +2.60 6.10 1640 ---- 9.00B ---- 9.00B 9.10 +2.70 6.40 1645 ---- 9.40B ---- 9.40B 9.50 +2.90 6.60 1650 ---- 9.80B ---- 9.80B 9.90 +3.00 6.90 680 1655 ---- 10.20B ---- 10.20B 10.30 +3.10 7.20 1660 ---- 10.70B ---- 10.70B 10.80 +3.30 7.50 74 1665 ---- 11.10B ---- 11.10B 11.20 +3.40 7.80 1670 ---- 11.60B ---- 11.60B 11.70 +3.50 8.20 1 1675 ---- 12.20B ---- 12.20B 12.20 +3.70 8.50 83 1680 ---- 12.60B ---- 12.60B 12.80 +3.90 8.90 1685 ---- 13.20B ---- 13.20B 13.30 +4.00 9.30 1690 ---- 13.80B ---- 13.80B 13.90 +4.20 9.70 1695 ---- 14.40B ---- 14.40B 14.50 +4.40 10.10 1700 ---- 15.10B ---- 15.10B 15.10 +4.60 10.50 16 1705 ---- 15.70B ---- 15.70B 15.80 +4.90 10.90 10 1710 ---- 16.40B ---- 16.40B 16.40 +5.00 11.40 1715 ---- 17.10B ---- 17.10B 17.10 +5.20 11.90 1720 ---- 17.80B ---- 17.80B 17.90 +5.50 12.40 1725 ---- 18.60B ---- 18.60B 18.60 +5.60 13.00 1730 ---- 19.40B ---- 19.40B 19.40 +5.90 13.50 1735 ---- 20.20B ---- 20.20B 20.20 +6.10 14.10 1 1740 ---- 21.10B ---- 21.10B 21.10 +6.40 14.70 1745 ---- 21.90B ---- 21.90B 22.00 +6.70 15.30 1750 ---- 23.00B ---- 23.00B 22.90 +7.00 15.90 845 1755 ---- 23.90B ---- 23.90B 23.80 +7.20 16.60 1760 ---- 24.90B ---- 24.90B 24.80 +7.50 17.30 1765 ---- 25.90B ---- 25.90B 25.90 +7.90 18.00 1770 ---- 27.00B ---- 27.00B 26.90 +8.10 18.80 1775 ---- 28.20B ---- 28.20B 28.10 +8.60 19.50 1 1780 ---- 29.40B ---- 29.40B 29.20 +8.80 20.40 1785 ---- 30.40B ---- 30.40B 30.40 +9.20 21.20 1790 ---- 31.70B ---- 31.70B 31.60 +9.60 22.00 1795 ---- 32.90B ---- 32.90B 32.90 +10.00 22.90 1800 ---- 34.50B ---- 34.50B 34.20 +10.30 23.90 106 1805 ---- 35.70B ---- 35.70B 35.60 +10.80 24.80 1810 ---- 37.10B ---- 37.10B 37.00 +11.20 25.80 5 1815 ---- 38.60B ---- 38.60B 38.50 +11.60 26.90 1820 ---- 40.10B ---- 40.10B 40.00 +12.00 28.00 1825 ---- 41.90B ---- 41.90B 41.60 +12.50 29.10 3 1830 ---- 43.30B ---- 43.30B 43.20 +12.90 30.30 1 1835 ---- 45.00B ---- 45.00B 44.90 +13.40 31.50 1840 ---- 46.70B ---- 46.70B 46.60 +13.90 32.70 1 1 1845 ---- 48.50B ---- 48.50B 48.40 +14.40 34.00 24 1850 49.80 50.60B 49.80 49.10A 50.20 +14.80 50 35.40 4 154 1855 ---- 52.20B ---- 52.20B 52.10 +15.30 36.80 20 1860 ---- 54.20B ---- 54.20B 54.00 +15.80 38.20 31 78 1865 ---- 56.10B ---- 56.10B 56.00 +16.30 39.70 1870 ---- 58.20B ---- 58.20B 58.00 +16.70 41.30 1 1875 ---- 60.60B 42.70A 60.50B 60.10 +17.30 42.80 1880 ---- 62.40B ---- 62.40B 62.30 +17.80 44.50 1885 ---- 64.60B ---- 64.60B 64.50 +18.40 46.10 1 1890 ---- 66.90B ---- 66.90B 66.80 +19.00 47.80 26 1895 ---- 69.20B ---- 69.20B 69.10 +19.50 49.60 1900 52.50 71.90B 51.30A 70.10A 71.50 +20.10 2 51.40 12 1905 ---- 74.10B ---- 74.10B 73.90 +20.60 53.30 1 1910 ---- 76.50B ---- 76.50B 76.30 +21.10 55.20 1915 ---- 79.10B ---- 79.00B 78.80 +21.60 57.20 1 1920 ---- 81.70B ---- 81.60B 81.40 +22.20 59.20 4 1925 ---- 84.70B 61.20A 84.60B 84.00 +22.70 61.30 1 1930 ---- 87.00B ---- 87.00B 86.60 +23.10 63.50 2 2 1935 ---- 90.10B 65.50A 90.10B 89.30 +23.60 65.70 700 1940 ---- 92.60B ---- 92.60B 92.10 +24.20 67.90 4 1945 ---- 95.50B ---- 95.40B 95.00 +24.80 70.20 2 1950 ---- 98.70B 72.40A 98.60B 97.90 +25.30 72.60 1 1955 ---- 101.70B 74.80A 101.60B 100.90 +25.90 75.00 2 1960 ---- 104.40B ---- 104.30B 103.90 +26.40 77.50 1 1965 ---- 107.50B ---- 107.50B 106.90 +26.90 80.00 1970 ---- 110.90B 82.40A 110.80B 110.00 +27.40 82.60 1975 ---- 114.00B 85.00A 114.00B 113.10 +27.90 85.20 53 1980 ---- 117.00B 87.80A 117.00B 116.30 +28.40 87.90 1985 ---- 120.20B 90.50A 120.20B 119.60 +29.00 90.60 1990 ---- 123.60B 93.30A 123.60B 122.80 +29.40 93.40 1995 ---- 126.90B 96.00A 126.80B 126.10 +29.90 96.20 2000 ---- 130.30B 98.90A 130.20B 129.50 +30.50 99.00 108 2005 ---- 133.70B 101.90A 133.70B 132.90 +30.90 102.00 2010 ---- 137.20B 104.80A 137.10B 136.30 +31.40 104.90 2015 ---- 140.70B 107.80A 140.60B 139.80 +31.90 107.90 2020 ---- 144.30B 110.90A 144.30B 143.40 +32.40 111.00 2025 ---- 147.90B 114.00A 147.90B 146.90 +32.80 114.10 2030 ---- 151.50B 117.20A 151.40B 150.50 +33.20 117.30 2035 ---- 155.20B ---- 155.20B 154.20 +33.80 120.40 2040 ---- 158.90B 123.60A 123.60A 157.90 +34.20 123.70 2045 ---- 162.60B 126.90A 126.90A 161.60 +34.60 127.00 2050 ---- 166.40B 130.20A 166.30B 165.40 +35.10 130.30 78 2055 ---- 170.20B 133.60A 133.60A 169.20 +35.50 133.70 2060 ---- 174.10B 137.00A 137.00A 173.00 +35.90 137.10 2065 ---- 178.00B 140.40A 178.00B 176.90 +36.30 140.60 2070 ---- 181.90B 143.90A 143.90A 180.80 +36.70 144.10 2075 ---- 185.80B 147.40A 147.40A 184.70 +37.10 147.60 1 2080 ---- 189.80B 151.00A 151.00A 188.60 +37.40 151.20 2085 ---- 193.80B 154.60A 154.60A 192.60 +37.80 154.80 2090 ---- 197.80B 158.20A 158.20A 196.60 +38.20 158.40 2095 ---- 201.80B 161.90A 161.90A 200.70 +38.60 162.10 2100 ---- 205.90B 165.60A 205.90B 204.80 +39.00 165.80 2 2105 ---- 210.00B 169.40A 169.40A 208.80 +39.20 169.60 2110 ---- 214.10B 173.10A 173.10A 213.00 +39.60 173.40 2115 ---- 218.20B 176.90A 176.90A 217.10 +39.90 177.20 2120 ---- 222.40B 180.80A 180.80A 221.20 +40.20 181.00 2125 ---- 226.60B 184.60A 184.60A 225.40 +40.50 184.90 2130 ---- 230.80B 188.50A 188.50A 229.60 +40.80 188.80 2135 ---- 235.00B 192.50A 192.50A 233.90 +41.20 192.70 2140 ---- 239.30B 196.40A 196.40A 238.10 +41.40 196.70 2145 ---- 243.60B 200.40A 200.40A 242.40 +41.70 200.70 2150 ---- 247.90B 204.40A 247.80B 246.60 +41.90 204.70 13 2155 ---- 252.20B 208.50A 208.50A 250.90 +42.20 208.70 2160 ---- 256.60B 212.50A 212.50A 255.30 +42.50 212.80 2165 ---- 260.90B 216.60A 216.60A 259.60 +42.70 216.90 2170 ---- 265.30B 220.70A 220.70A 264.00 +43.00 221.00 2175 ---- 269.70B 224.90A 224.90A 268.30 +43.20 225.10 1 2180 ---- 274.10B 229.00A 229.00A 272.70 +43.50 229.20 2185 ---- 278.50B 233.20A 233.20A 277.10 +43.70 233.40 2190 ---- 282.90B 237.40A 237.40A 281.50 +43.90 237.60 2195 ---- 287.40B 241.60A 241.60A 286.00 +44.20 241.80 2200 ---- 291.80B 245.80A 291.70B 290.40 +44.40 246.00 7 2205 ---- 296.30B 250.10A 250.10A 294.90 +44.60 250.30 2210 ---- 300.80B 254.40A 254.40A 299.30 +44.80 254.50 2215 ---- 305.30B 258.70A 258.70A 303.80 +45.00 258.80 2220 ---- 309.80B 263.00A 263.00A 308.30 +45.20 263.10 2225 ---- 314.30B 267.30A 267.30A 312.80 +45.40 267.40 3 2230 ---- 318.90B 271.70A 271.70A 317.30 +45.50 271.80 2235 ---- 323.40B 276.00A 276.00A 321.90 +45.80 276.10 2240 ---- 328.00B 280.40A 280.40A 326.40 +45.90 280.50 2245 ---- 332.60B ---- 332.60B 331.00 +46.20 284.80 2250 ---- 337.10B ---- 337.00B 335.50 +46.30 289.20 1 2255 ---- 341.70B ---- 341.60B 340.10 +46.50 293.60 2260 ---- 346.30B ---- 346.20B 344.70 +46.60 298.10 2265 ---- 351.00B ---- 351.00B 349.30 +46.80 302.50 1 2270 ---- 355.60B ---- 355.60B 353.90 +47.00 306.90 2 2275 ---- 360.20B ---- 360.10B 358.60 +47.20 311.40 3 2280 ---- 364.90B ---- 364.90B 363.20 +47.30 315.90 1 2290 ---- 374.20B ---- 374.20B 372.50 +47.60 324.90 2 2300 ---- 383.50B ---- 383.40B 381.80 +47.90 333.90 2 2310 ---- 392.90B ---- 392.80B 391.20 +48.20 343.00 1 2320 ---- 402.40B ---- 402.40B 400.60 +48.50 352.10 5 2325 ---- 407.10B ---- 407.10B 405.30 +48.60 356.70 5 2330 ---- 411.80B ---- 411.80B 410.00 +48.70 361.30 14 2340 ---- 417.60B ---- 417.50B 419.40 +48.90 370.50 19 2350 ---- 430.80B ---- 430.80B 428.90 +49.10 379.80 21 2360 ---- 436.60B ---- 435.70B 438.40 +49.40 389.00 26 2370 ---- 446.10B ---- 445.20B 448.00 +49.60 398.40 37 2375 ---- 454.60B ---- 454.50B 452.80 +49.80 403.00 43 2380 ---- 455.70B ---- 455.00B 457.60 +49.90 407.70 25 2400 ---- 478.70B ---- 478.70B 476.80 +50.30 426.50 9 2425 ---- 502.80B ---- 502.70B 500.90 +50.70 450.20 2450 ---- 527.10B ---- 527.00B 525.20 +51.20 474.00 2475 ---- 551.50B ---- 551.50B 549.50 +51.60 497.90 2490 ---- 561.60B ---- 559.00B 564.20 +51.80 512.40 2500 ---- 576.00B ---- 576.00B 574.00 +52.00 522.00 17 2525 ---- 600.60B ---- 600.60B 598.60 +52.40 546.20 2550 ---- 625.20B ---- 625.20B 623.20 +52.70 570.50 16 2575 ---- 649.90B ---- 649.80B 647.90 +52.90 595.00 3000 ---- 1069.30B ---- 1066.90B 1072.60 +54.40 1018.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .60 UNCH .60 25 1300 ---- ---- ---- ---- .80 +.10 .70 75 1325 ---- ---- ---- ---- .90 UNCH .90 75 1350 ---- ---- ---- ---- 1.10 +.10 1.00 40 271 1375 ---- ---- ---- ---- 1.30 +.10 1.20 16 1400 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 2518 1410 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 1420 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1425 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1430 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1440 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 1450 ---- 2.40B ---- 2.40B 2.50 +.50 2.00 51 1460 ---- 2.60B ---- 2.60B 2.70 +.50 2.20 1470 ---- 2.80B ---- 2.80B 2.90 +.60 2.30 1475 ---- 2.90B ---- 2.90B 3.00 +.60 2.40 1480 ---- 3.10B ---- 3.10B 3.20 +.70 2.50 1490 ---- 3.40B ---- 3.40B 3.40 +.70 2.70 1500 ---- 3.70B ---- 3.70B 3.70 +.80 2.90 300 1505 ---- 3.80B ---- 3.80B 3.90 +.90 3.00 1510 ---- 4.00B ---- 4.00B 4.10 +1.00 3.10 1515 ---- 4.20B ---- 4.20B 4.20 +.90 3.30 1520 ---- 4.30B ---- 4.30B 4.40 +1.00 3.40 1525 ---- 4.50B ---- 4.50B 4.60 +1.10 3.50 9 1530 ---- 4.70B ---- 4.70B 4.80 +1.20 3.60 1535 ---- 4.90B ---- 4.90B 5.00 +1.20 3.80 1540 ---- 5.10B ---- 5.10B 5.20 +1.30 3.90 1545 ---- 5.40B ---- 5.40B 5.40 +1.30 4.10 1550 ---- 5.60B ---- 5.60B 5.60 +1.40 4.20 1252 1555 ---- 5.80B ---- 5.80B 5.90 +1.50 4.40 1560 ---- 6.00B ---- 6.00B 6.10 +1.50 4.60 420 1565 ---- 6.30B ---- 6.30B 6.40 +1.60 4.80 7 1570 ---- 6.60B ---- 6.60B 6.70 +1.80 4.90 1575 ---- 6.90B ---- 6.90B 6.90 +1.80 5.10 12 66 1580 ---- 7.10B ---- 7.10B 7.20 +1.90 5.30 1585 ---- 7.40B ---- 7.40B 7.50 +2.00 5.50 1590 ---- 7.70B ---- 7.70B 7.80 +2.00 5.80 1595 ---- 8.10B ---- 8.10B 8.20 +2.20 6.00 1600 ---- 8.40B ---- 8.40B 8.50 +2.30 6.20 1 1605 ---- 8.70B ---- 8.70B 8.80 +2.30 6.50 1610 ---- 9.10B ---- 9.10B 9.20 +2.50 6.70 1615 ---- 9.50B ---- 9.50B 9.60 +2.60 7.00 1620 ---- 9.90B ---- 9.90B 10.00 +2.70 7.30 1625 ---- 10.30B ---- 10.30B 10.40 +2.90 7.50 1630 ---- 10.70B ---- 10.70B 10.80 +3.00 7.80 1635 ---- 11.10B ---- 11.10B 11.20 +3.00 8.20 1640 ---- 11.60B ---- 11.60B 11.70 +3.20 8.50 1645 ---- 12.00B ---- 12.00B 12.20 +3.40 8.80 1650 ---- 12.50B ---- 12.50B 12.70 +3.50 9.20 1655 ---- 13.00B ---- 13.00B 13.20 +3.70 9.50 1660 ---- 13.60B ---- 13.60B 13.70 +3.80 9.90 1 1665 ---- 14.10B ---- 14.10B 14.20 +3.90 10.30 1670 ---- 14.70B ---- 14.70B 14.80 +4.10 10.70 1675 ---- 15.30B ---- 15.30B 15.40 +4.30 11.10 1 1680 ---- 15.90B ---- 15.90B 16.00 +4.40 11.60 1685 ---- 16.50B ---- 16.50B 16.70 +4.70 12.00 1690 ---- 17.20B ---- 17.20B 17.30 +4.80 12.50 1695 ---- 17.90B ---- 17.90B 18.00 +5.00 13.00 1 1700 ---- 18.60B ---- 18.60B 18.70 +5.20 13.50 1 6 1705 ---- 19.30B ---- 19.30B 19.50 +5.50 14.00 1710 ---- 20.10B ---- 20.10B 20.20 +5.60 14.60 1715 ---- 20.90B ---- 20.90B 21.00 +5.80 15.20 1720 ---- 21.70B ---- 21.70B 21.80 +6.10 15.70 1725 ---- 22.60B ---- 22.60B 22.70 +6.30 16.40 25 1730 ---- 23.50B ---- 23.50B 23.60 +6.60 17.00 1735 ---- 24.40B ---- 24.40B 24.50 +6.80 17.70 1740 ---- 25.30B ---- 25.30B 25.40 +7.10 18.30 1745 ---- 26.30B ---- 26.30B 26.40 +7.30 19.10 1750 ---- 27.40B ---- 27.40B 27.50 +7.70 19.80 125 1755 ---- 28.40B ---- 28.40B 28.50 +7.90 20.60 1760 ---- 29.50B ---- 29.50B 29.60 +8.30 21.30 1765 ---- 30.60B ---- 30.60B 30.70 +8.50 22.20 1770 ---- 31.80B ---- 31.80B 31.90 +8.90 23.00 1775 ---- 33.00B ---- 33.00B 33.10 +9.20 23.90 51 1780 ---- 34.30B ---- 34.30B 34.30 +9.50 24.80 1785 ---- 35.60B ---- 35.60B 35.60 +9.90 25.70 1790 ---- 36.90B ---- 36.90B 37.00 +10.30 26.70 1795 ---- 38.30B ---- 38.30B 38.30 +10.60 27.70 1800 ---- 39.70B ---- 39.70B 39.70 +11.00 28.70 20 1805 40.40 41.20B 40.40 41.20B 41.20 +11.40 1 29.80 1810 ---- 42.70B ---- 42.70B 42.70 +11.80 30.90 1815 ---- 44.20B ---- 44.20B 44.20 +12.10 32.10 1820 ---- 45.90B ---- 45.90B 45.80 +12.60 33.20 1 1 1825 ---- 47.50B ---- 47.50B 47.50 +13.00 34.50 50 1830 ---- 49.20B ---- 49.20B 49.20 +13.50 35.70 1835 ---- 51.00B ---- 51.00B 50.90 +13.90 37.00 1840 ---- 52.80B ---- 52.80B 52.70 +14.30 38.40 210 1845 ---- 54.60B ---- 54.60B 54.50 +14.80 39.70 1850 ---- 56.50B ---- 56.50B 56.40 +15.20 41.20 81 1855 ---- 58.50B ---- 58.50B 58.30 +15.70 42.60 1860 ---- 60.50B ---- 60.50B 60.30 +16.20 44.10 1865 ---- 62.50B ---- 62.50B 62.40 +16.70 45.70 1870 ---- 64.60B ---- 64.60B 64.50 +17.20 47.30 1875 ---- 66.80B ---- 66.70B 66.60 +17.70 48.90 5 1880 ---- 69.00B ---- 68.90B 68.80 +18.20 50.60 1885 ---- 71.30B ---- 71.30B 71.00 +18.60 52.40 1890 ---- 73.60B ---- 73.60B 73.30 +19.10 54.20 15 1895 ---- 75.90B ---- 75.90B 75.70 +19.70 56.00 1900 ---- 78.40B ---- 78.40B 78.10 +20.20 57.90 760 1905 ---- 80.80B ---- 80.80B 80.50 +20.70 59.80 1910 ---- 83.30B ---- 83.30B 83.00 +21.20 61.80 1915 ---- 85.90B ---- 85.90B 85.60 +21.80 63.80 1920 ---- 88.50B ---- 88.50B 88.20 +22.30 65.90 1925 ---- 91.20B ---- 91.10B 90.80 +22.70 68.10 1930 ---- 93.90B ---- 93.90B 93.50 +23.20 70.30 1 2 1935 ---- 96.70B ---- 96.60B 96.20 +23.70 72.50 1940 ---- 99.50B ---- 99.40B 99.00 +24.20 74.80 1945 ---- 102.40B ---- 102.40B 101.90 +24.70 77.20 1950 ---- 105.30B ---- 105.20B 104.70 +25.10 79.60 20 1955 ---- 108.30B ---- 108.30B 107.70 +25.70 82.00 1960 ---- 111.30B ---- 111.30B 110.70 +26.20 84.50 1965 ---- 114.30B ---- 114.30B 113.70 +26.70 87.00 1970 ---- 117.40B ---- 117.40B 116.70 +27.10 89.60 1 1975 ---- 120.60B ---- 120.60B 119.90 +27.60 92.30 120 1980 ---- 123.80B ---- 123.80B 123.00 +28.00 95.00 1985 ---- 127.00B ---- 126.90B 126.20 +28.50 97.70 10 10 1990 ---- 130.30B ---- 130.30B 129.50 +29.00 100.50 1995 ---- 133.60B ---- 133.60B 132.80 +29.50 103.30 2000 ---- 136.90B ---- 136.90B 136.10 +29.90 5 106.20 115 192 2005 ---- 140.30B ---- 140.30B 139.50 +30.40 109.10 2010 ---- 143.80B ---- 143.80B 142.90 +30.80 112.10 2015 ---- 147.20B ---- 147.20B 146.30 +31.20 115.10 2020 ---- 150.80B ---- 150.80B 149.80 +31.60 118.20 2025 ---- 154.30B ---- 154.20B 153.40 +32.10 121.30 2030 ---- 157.90B ---- 157.90B 156.90 +32.50 124.40 2035 ---- 161.50B ---- 161.40B 160.50 +32.90 127.60 2040 ---- 165.20B ---- 165.20B 164.20 +33.40 130.80 2045 ---- 168.80B 134.00A 168.80B 167.80 +33.70 134.10 2050 ---- 172.60B 137.30A 172.60B 171.60 +34.20 137.40 1 1 2055 ---- 176.30B ---- 176.20B 175.30 +34.60 140.70 2060 ---- 180.10B 144.00A 180.00B 179.10 +35.00 144.10 2065 ---- 183.90B 147.40A 147.40A 182.90 +35.40 147.50 2070 ---- 187.80B 150.90A 150.90A 186.70 +35.70 151.00 2075 ---- 191.60B ---- 191.50B 190.60 +36.20 154.40 2 2080 ---- 195.50B 157.90A 157.90A 194.50 +36.50 158.00 2085 ---- 199.50B 161.40A 161.40A 198.40 +36.90 161.50 2090 ---- 203.40B 165.00A 165.00A 202.30 +37.20 165.10 2095 ---- 207.40B 168.60A 168.60A 206.30 +37.60 168.70 2100 ---- 211.40B 172.30A 172.30A 210.30 +37.90 172.40 3 2105 ---- 215.40B 176.00A 176.00A 214.30 +38.20 176.10 2110 ---- 219.50B 179.70A 179.70A 218.40 +38.60 179.80 2115 ---- 223.60B 183.50A 183.50A 222.40 +38.80 183.60 2120 ---- 227.70B 187.20A 187.20A 226.50 +39.20 187.30 2125 ---- 231.80B 191.00A 191.00A 230.60 +39.50 191.10 3 2130 ---- 235.90B 194.90A 194.90A 234.80 +39.80 195.00 2135 ---- 240.10B 198.70A 198.70A 238.90 +40.10 198.80 2140 ---- 244.30B 202.60A 202.60A 243.10 +40.40 202.70 2145 ---- 248.50B ---- 248.40B 247.30 +40.70 206.60 2150 ---- 252.70B 210.50A 252.60B 251.50 +40.90 210.60 3 2155 ---- 257.00B 214.50A 214.50A 255.80 +41.20 214.60 2160 ---- 261.30B 218.50A 218.50A 260.00 +41.40 218.60 2165 ---- 265.50B 222.50A 222.50A 264.30 +41.70 222.60 2170 ---- 269.80B 226.50A 226.50A 268.60 +42.00 226.60 2175 ---- 274.20B 230.60A 230.60A 272.90 +42.20 230.70 3 2180 ---- 278.50B 234.70A 234.70A 277.20 +42.40 234.80 2185 ---- 282.80B 238.80A 238.80A 281.50 +42.60 238.90 2190 ---- 287.20B 242.90A 242.90A 285.90 +42.90 243.00 2195 ---- 291.60B ---- 291.60B 290.30 +43.20 247.10 2200 ---- 296.00B 251.20A 296.00B 294.60 +43.30 251.30 1 2205 ---- 300.40B 255.40A 255.40A 299.00 +43.50 255.50 2210 ---- 304.80B 259.60A 259.60A 303.50 +43.80 259.70 2215 ---- 309.30B ---- 309.30B 307.90 +44.00 263.90 2220 ---- 313.70B 268.10A 268.10A 312.30 +44.10 268.20 2225 ---- 318.20B ---- 318.20B 316.80 +44.40 272.40 1 2230 ---- 322.70B ---- 322.70B 321.20 +44.50 276.70 2235 ---- 327.20B ---- 327.20B 325.70 +44.70 281.00 2240 ---- 331.70B ---- 331.70B 330.20 +44.90 285.30 2245 ---- 336.20B ---- 336.20B 334.70 +45.10 289.60 2250 ---- 340.70B ---- 340.60B 339.20 +45.20 294.00 2255 ---- 345.30B ---- 345.30B 343.80 +45.50 298.30 2260 ---- 349.80B ---- 349.80B 348.30 +45.60 302.70 1 2265 ---- 354.40B ---- 354.40B 352.80 +45.70 307.10 2270 ---- 358.90B ---- 358.80B 357.40 +45.90 311.50 2275 ---- 363.50B ---- 363.40B 362.00 +46.10 315.90 1 2280 ---- 368.10B ---- 368.10B 366.50 +46.20 320.30 2290 ---- 377.30B ---- 377.30B 375.70 +46.50 329.20 2300 ---- 386.50B ---- 386.40B 385.00 +46.90 338.10 2310 ---- 395.80B ---- 395.70B 394.20 +47.10 347.10 2320 ---- 405.10B ---- 405.00B 403.50 +47.40 356.10 2325 ---- 409.80B ---- 409.80B 408.20 +47.60 360.60 9 2330 ---- 414.50B ---- 414.50B 412.80 +47.70 365.10 2340 ---- 423.80B ---- 423.70B 422.20 +48.00 374.20 2350 ---- 433.20B ---- 433.10B 431.60 +48.20 383.40 18 2360 ---- 442.70B ---- 442.70B 441.00 +48.50 392.50 2370 ---- 452.10B ---- 452.00B 450.40 +48.60 401.80 4 2375 ---- 456.90B ---- 456.90B 455.10 +48.70 406.40 25 2380 ---- 459.00B ---- 459.00B 459.90 +48.90 411.00 5 2400 ---- 480.70B ---- 480.70B 478.90 +49.30 429.60 2425 ---- 504.60B ---- 504.60B 502.80 +49.80 453.00 2450 ---- 528.70B ---- 528.70B 526.80 +50.30 476.50 2475 ---- 552.90B ---- 552.90B 550.90 +50.70 500.20 2500 ---- 577.10B ---- 577.00B 575.20 +51.10 524.10 2525 ---- 601.50B ---- 601.50B 599.60 +51.60 548.00 2550 ---- 626.00B ---- 626.00B 624.00 +51.90 572.10 2575 ---- 650.60B ---- 650.60B 648.60 +52.30 596.30 2650 671.60 724.70B 671.60 724.70B 722.80 +53.20 5 669.60 3000 ---- 1068.70B ---- 1067.50B 1072.60 +54.40 1018.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .80 UNCH .80 50 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 +.10 1.00 1325 ---- ---- ---- ---- 1.30 +.10 1.20 50 50 1350 ---- ---- ---- ---- 1.50 +.10 1.40 1375 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1400 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 25 1420 ---- 2.40B ---- 2.40B 2.50 +.40 2.10 1425 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 1430 ---- 2.60B ---- 2.60B 2.70 +.50 2.20 1440 ---- 2.80B ---- 2.80B 2.90 +.50 2.40 1450 ---- 3.00B ---- 3.00B 3.10 +.50 2.60 1460 ---- 3.30B ---- 3.30B 3.40 +.70 2.70 1470 ---- 3.60B ---- 3.60B 3.70 +.80 2.90 1475 ---- 3.70B ---- 3.70B 3.80 +.80 3.00 1480 ---- 3.90B ---- 3.90B 4.00 +.90 3.10 1490 ---- 4.20B ---- 4.20B 4.30 +1.00 3.30 1500 ---- 4.50B ---- 4.50B 4.60 +1.00 3.60 1510 ---- 4.90B ---- 4.90B 5.00 +1.10 3.90 1515 ---- 5.10B ---- 5.10B 5.20 +1.20 4.00 1520 ---- 5.30B ---- 5.30B 5.40 +1.30 4.10 1525 ---- 5.50B ---- 5.50B 5.60 +1.30 4.30 1530 ---- 5.70B ---- 5.70B 5.80 +1.40 4.40 1535 ---- 6.00B ---- 6.00B 6.10 +1.50 4.60 1540 ---- 6.20B ---- 6.20B 6.30 +1.50 4.80 1545 ---- 6.40B ---- 6.40B 6.50 +1.50 5.00 1550 ---- 6.60B ---- 6.60B 6.80 +1.70 5.10 1555 ---- 6.90B ---- 6.90B 7.00 +1.70 5.30 1560 ---- 7.20B ---- 7.20B 7.30 +1.80 5.50 1565 ---- 7.50B ---- 7.50B 7.60 +1.90 5.70 1570 ---- 7.70B ---- 7.70B 7.90 +2.00 5.90 1575 ---- 8.00B ---- 8.00B 8.20 +2.00 6.20 1580 ---- 8.30B ---- 8.30B 8.50 +2.10 6.40 1585 ---- 8.70B ---- 8.70B 8.80 +2.20 6.60 1590 ---- 9.00B ---- 9.00B 9.20 +2.30 6.90 1595 ---- 9.30B ---- 9.30B 9.50 +2.40 7.10 1600 8.60 9.70B 8.60 9.70B 9.90 +2.50 3 7.40 3 1605 ---- 10.10B ---- 10.10B 10.20 +2.50 7.70 1610 ---- 10.40B ---- 10.40B 10.60 +2.70 7.90 1615 ---- 10.80B ---- 10.80B 11.00 +2.80 8.20 1 1620 ---- 11.30B ---- 11.30B 11.40 +2.90 8.50 1625 ---- 11.70B ---- 11.70B 11.80 +2.90 8.90 1630 ---- 12.10B ---- 12.10B 12.30 +3.10 9.20 1635 ---- 12.60B ---- 12.60B 12.70 +3.20 9.50 1640 ---- 13.00B ---- 13.00B 13.20 +3.30 9.90 1645 ---- 13.50B ---- 13.50B 13.70 +3.50 10.20 1650 ---- 14.00B ---- 14.00B 14.20 +3.60 10.60 1655 ---- 14.60B ---- 14.60B 14.70 +3.70 11.00 1660 ---- 15.10B ---- 15.10B 15.30 +3.90 11.40 1 1665 ---- 15.70B ---- 15.70B 15.80 +4.00 11.80 1670 ---- 16.30B ---- 16.30B 16.40 +4.20 12.20 1675 ---- 16.90B ---- 16.90B 17.00 +4.30 12.70 1680 15.10 17.50B 15.10 17.50B 17.60 +4.40 1 13.20 1685 ---- 18.10B ---- 18.10B 18.30 +4.70 13.60 1690 ---- 18.80B ---- 18.80B 19.00 +4.90 14.10 1695 ---- 19.50B ---- 19.50B 19.60 +5.00 14.60 1700 ---- 20.20B ---- 20.20B 20.40 +5.20 15.20 1705 ---- 21.00B ---- 21.00B 21.10 +5.40 15.70 1710 ---- 21.70B ---- 21.70B 21.90 +5.60 16.30 1715 ---- 22.50B ---- 22.50B 22.70 +5.80 16.90 1720 ---- 23.40B ---- 23.40B 23.50 +6.00 17.50 1725 ---- 24.20B ---- 24.20B 24.30 +6.20 18.10 1730 ---- 25.10B ---- 25.10B 25.20 +6.40 18.80 1735 ---- 26.00B ---- 26.00B 26.10 +6.70 19.40 1740 ---- 27.00B ---- 27.00B 27.10 +7.00 20.10 1745 ---- 27.90B ---- 27.90B 28.10 +7.30 20.80 1750 ---- 28.90B ---- 28.90B 29.10 +7.50 21.60 1 1755 ---- 30.00B ---- 30.00B 30.10 +7.80 22.30 1760 ---- 31.10B ---- 31.10B 31.20 +8.10 23.10 1765 ---- 32.20B ---- 32.20B 32.30 +8.30 24.00 1770 ---- 33.30B ---- 33.30B 33.40 +8.60 24.80 1775 ---- 34.50B ---- 34.50B 34.60 +8.90 25.70 1780 ---- 35.70B ---- 35.70B 35.80 +9.20 26.60 1785 ---- 37.00B ---- 37.00B 37.10 +9.60 27.50 1790 ---- 38.30B ---- 38.30B 38.40 +9.90 28.50 1795 ---- 39.60B ---- 39.60B 39.70 +10.20 29.50 1800 ---- 41.00B ---- 41.00B 41.10 +10.60 30.50 1805 ---- 42.40B ---- 42.40B 42.50 +11.00 31.50 1810 ---- 43.90B ---- 43.90B 43.90 +11.30 32.60 1815 ---- 45.40B ---- 45.40B 45.40 +11.60 33.80 1820 ---- 46.90B ---- 46.90B 46.90 +12.00 34.90 1825 ---- 48.50B ---- 48.50B 48.50 +12.40 36.10 22 1830 ---- 50.10B ---- 50.10B 50.10 +12.80 37.30 1835 ---- 51.80B ---- 51.80B 51.80 +13.20 38.60 1840 ---- 53.50B ---- 53.50B 53.50 +13.60 39.90 1845 ---- 55.30B ---- 55.30B 55.30 +14.00 41.30 1850 ---- 57.10B ---- 57.10B 57.10 +14.50 42.60 1855 ---- 59.00B ---- 59.00B 58.90 +14.80 44.10 1860 ---- 60.90B ---- 60.90B 60.80 +15.30 45.50 1865 ---- 62.80B ---- 62.80B 62.70 +15.70 47.00 1870 ---- 64.80B ---- 64.80B 64.70 +16.10 48.60 1 1 1875 ---- 66.90B ---- 66.90B 66.80 +16.60 50.20 1880 ---- 69.00B ---- 69.00B 68.80 +17.00 51.80 1885 ---- 71.10B ---- 71.10B 71.00 +17.50 53.50 1890 ---- 73.30B ---- 73.30B 73.10 +17.90 55.20 1895 ---- 75.60B ---- 75.60B 75.40 +18.40 57.00 1900 ---- 77.90B ---- 77.90B 77.60 +18.80 58.80 1905 ---- 80.20B ---- 80.10B 80.00 +19.30 60.70 1910 ---- 82.60B ---- 82.50B 82.30 +19.70 62.60 2 1915 ---- 85.00B ---- 85.00B 84.70 +20.20 64.50 1920 ---- 87.50B ---- 87.40B 87.20 +20.70 66.50 1925 ---- 90.00B ---- 90.00B 89.70 +21.10 68.60 1930 ---- 92.60B ---- 92.60B 92.30 +21.60 70.70 1935 ---- 95.20B ---- 95.20B 94.90 +22.10 72.80 1940 ---- 97.90B ---- 97.80B 97.50 +22.50 75.00 1945 ---- 100.60B ---- 100.60B 100.20 +23.00 77.20 1950 ---- 103.40B ---- 103.40B 103.00 +23.50 79.50 75 64 1955 ---- 106.20B ---- 106.20B 105.80 +24.00 81.80 1960 ---- 109.00B ---- 109.00B 108.60 +24.40 84.20 1965 ---- 111.90B ---- 111.90B 111.50 +24.90 86.60 1970 ---- 114.90B ---- 114.80B 114.40 +25.30 89.10 1975 ---- 117.90B ---- 117.90B 117.40 +25.80 91.60 1980 ---- 120.90B ---- 120.80B 120.40 +26.30 94.10 1985 ---- 124.00B ---- 124.00B 123.40 +26.70 96.70 1990 ---- 127.10B ---- 127.00B 126.50 +27.10 99.40 1 1 1995 ---- 130.20B ---- 130.20B 129.70 +27.60 102.10 2000 ---- 133.40B ---- 133.40B 132.80 +28.00 104.80 2005 ---- 136.70B ---- 136.70B 136.10 +28.50 107.60 2010 ---- 140.00B ---- 140.00B 139.30 +28.90 110.40 2015 ---- 143.30B ---- 143.30B 142.60 +29.30 113.30 200 200 2020 ---- 146.60B ---- 146.50B 145.90 +29.70 116.20 2025 ---- 150.00B ---- 149.90B 149.30 +30.20 119.10 2030 ---- 153.40B ---- 153.40B 152.70 +30.60 122.10 2035 ---- 156.90B ---- 156.90B 156.20 +31.00 125.20 2040 ---- 160.40B ---- 160.40B 159.60 +31.40 128.20 2045 ---- 163.90B ---- 163.80B 163.10 +31.80 131.30 2050 ---- 167.50B ---- 167.50B 166.70 +32.20 134.50 2055 ---- 171.10B ---- 171.10B 170.30 +32.60 137.70 2060 ---- 174.70B ---- 174.70B 173.90 +33.00 140.90 2065 ---- 178.30B ---- 178.30B 177.50 +33.30 144.20 2070 ---- 182.00B ---- 182.00B 181.20 +33.70 147.50 1 2075 ---- 185.80B ---- 185.80B 184.90 +34.10 150.80 2080 ---- 189.50B ---- 189.40B 188.60 +34.40 154.20 2085 ---- 193.30B ---- 193.30B 192.40 +34.80 157.60 2090 ---- 197.10B ---- 197.10B 196.20 +35.20 161.00 2095 ---- 200.90B ---- 200.80B 200.00 +35.50 164.50 2100 ---- 204.80B ---- 204.80B 203.80 +35.80 168.00 2105 ---- 208.70B 171.50A 171.50A 207.70 +36.10 171.60 2110 ---- 212.60B ---- 212.60B 211.60 +36.50 175.10 2115 ---- 216.50B ---- 216.40B 215.50 +36.80 178.70 2120 ---- 220.50B 182.30A 182.30A 219.50 +37.10 182.40 2125 ---- 224.40B 185.90A 185.90A 223.40 +37.40 186.00 2130 ---- 228.50B 189.60A 189.60A 227.40 +37.70 189.70 2135 ---- 232.50B 193.30A 193.30A 231.50 +38.10 193.40 2140 ---- 236.50B 197.10A 197.10A 235.50 +38.30 197.20 2145 ---- 240.60B 200.90A 200.90A 239.60 +38.60 201.00 2150 ---- 244.70B 204.70A 204.70A 243.60 +38.80 204.80 2155 ---- 248.80B 208.50A 208.50A 247.70 +39.10 208.60 2160 ---- 253.00B 212.30A 212.30A 251.90 +39.50 212.40 2165 ---- 257.10B 216.20A 216.20A 256.00 +39.70 216.30 2170 ---- 261.30B 220.10A 220.10A 260.20 +40.00 220.20 2175 ---- 265.50B 224.00A 224.00A 264.30 +40.10 224.20 2180 ---- 269.70B 228.00A 228.00A 268.50 +40.40 228.10 2185 ---- 273.90B 231.90A 231.90A 272.80 +40.70 232.10 2190 ---- 278.20B 235.90A 235.90A 277.00 +40.90 236.10 2195 ---- 282.40B 240.00A 240.00A 281.20 +41.10 240.10 2200 ---- 286.70B 244.00A 244.00A 285.50 +41.40 244.10 2205 ---- 291.00B 248.10A 248.10A 289.80 +41.60 248.20 2210 ---- 295.30B 252.10A 252.10A 294.10 +41.80 252.30 2215 ---- 299.60B 256.20A 256.20A 298.40 +42.00 256.40 2220 ---- 304.00B 260.40A 260.40A 302.70 +42.20 260.50 2225 ---- 308.30B 264.50A 264.50A 307.10 +42.50 264.60 2230 ---- 312.70B 268.70A 268.70A 311.40 +42.60 268.80 2235 ---- 317.10B 272.80A 272.80A 315.80 +42.90 272.90 2240 ---- 321.50B 277.00A 277.00A 320.20 +43.10 277.10 2245 ---- 325.90B 281.20A 281.20A 324.60 +43.30 281.30 2250 ---- 330.30B ---- 330.20B 329.00 +43.50 285.50 2255 ---- 334.80B 289.70A 289.70A 333.40 +43.60 289.80 2260 ---- 339.20B ---- 339.10B 337.80 +43.80 294.00 2265 ---- 343.70B 298.20A 298.20A 342.30 +44.00 298.30 2270 ---- 348.20B 302.50A 302.50A 346.70 +44.10 302.60 2275 ---- 352.60B 306.80A 306.80A 351.20 +44.30 306.90 7 2280 ---- 357.10B ---- 357.00B 355.70 +44.50 311.20 2285 ---- 361.60B ---- 361.50B 360.20 +44.70 315.50 2290 ---- 366.20B ---- 366.20B 364.70 +44.90 319.80 2300 ---- 375.20B ---- 375.10B 373.70 +45.10 328.60 2310 ---- 384.30B ---- 384.20B 382.80 +45.50 337.30 2320 ---- 393.50B ---- 393.50B 391.90 +45.80 346.10 2325 ---- 398.00B ---- 397.90B 396.50 +45.90 350.60 2330 ---- 402.60B ---- 402.50B 401.10 +46.10 355.00 2340 ---- 411.80B ---- 411.70B 410.20 +46.30 363.90 2350 ---- 421.10B ---- 421.10B 419.50 +46.70 372.80 2360 ---- 430.40B ---- 430.40B 428.70 +46.90 381.80 2370 ---- 439.70B ---- 439.70B 438.00 +47.10 390.90 2375 ---- 444.30B ---- 444.20B 442.60 +47.20 395.40 2380 ---- 449.00B ---- 449.00B 447.30 +47.40 399.90 2400 ---- 467.70B ---- 467.60B 466.00 +47.90 418.10 2425 ---- 491.30B ---- 491.20B 489.50 +48.40 441.10 2450 ---- 515.00B ---- 514.90B 513.20 +48.90 464.30 2475 ---- 538.90B ---- 538.90B 537.00 +49.40 487.60 2500 ---- 562.90B ---- 562.90B 561.00 +49.90 511.10 1 2525 ---- 587.00B ---- 587.00B 585.00 +50.20 534.80 2550 ---- 611.20B ---- 611.20B 609.20 +50.70 558.50 2575 ---- 635.50B ---- 635.50B 633.50 +51.10 582.40 2800 ---- 857.60B ---- 857.50B 855.80 +53.80 802.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .30 -.10 .40 1080 ---- ---- ---- ---- .30 -.10 .40 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .30 -.10 .40 2 1110 ---- ---- ---- ---- .30 -.20 .50 1120 ---- ---- ---- ---- .40 -.10 .50 19 1125 ---- ---- ---- ---- .40 -.10 .50 1130 ---- ---- ---- ---- .40 -.10 .50 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 -.10 .60 1160 ---- ---- ---- ---- .50 -.10 .60 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .60 -.10 .70 1180 ---- ---- ---- ---- .60 -.10 .70 1185 ---- ---- ---- ---- .60 -.10 .70 1190 ---- ---- ---- ---- .60 -.10 .70 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .70 -.10 .80 2 1205 ---- ---- ---- ---- .70 -.10 .80 1210 ---- ---- ---- ---- .70 -.10 .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .80 -.10 .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 ---- ---- ---- ---- 1.20 +.10 1.10 1275 ---- ---- ---- ---- 1.20 +.10 1.10 1280 ---- ---- ---- ---- 1.20 UNCH 1.20 1285 ---- ---- ---- ---- 1.30 +.10 1.20 1290 ---- ---- ---- ---- 1.30 +.10 1.20 1295 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.40 +.10 1.30 101 1305 ---- ---- ---- ---- 1.50 +.20 1.30 1310 ---- ---- ---- ---- 1.50 +.10 1.40 1315 ---- ---- ---- ---- 1.60 +.20 1.40 1320 ---- ---- ---- ---- 1.60 +.10 1.50 1325 ---- ---- ---- ---- 1.70 +.20 1.50 701 1330 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1335 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1340 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1345 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1350 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 3 1355 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1360 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1365 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1370 ---- 2.10B ---- 2.10B 2.30 +.30 2.00 1375 ---- 2.20B ---- 2.20B 2.40 +.40 2.00 1380 ---- 2.30B ---- 2.30B 2.50 +.40 2.10 1385 ---- 2.40B ---- 2.40B 2.60 +.40 2.20 1390 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 1395 ---- 2.60B ---- 2.60B 2.70 +.40 2.30 1400 ---- 2.70B ---- 2.70B 2.80 +.40 2.40 84 1405 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 1410 ---- 2.90B ---- 2.90B 3.00 +.40 2.60 1415 ---- 3.00B ---- 3.00B 3.20 +.50 2.70 1420 ---- 3.20B ---- 3.20B 3.30 +.60 2.70 1425 ---- 3.30B ---- 3.30B 3.40 +.60 2.80 1430 ---- 3.40B ---- 3.40B 3.50 +.60 2.90 1435 ---- 3.50B ---- 3.50B 3.70 +.70 3.00 1440 ---- 3.70B ---- 3.70B 3.80 +.70 3.10 1445 ---- 3.80B ---- 3.80B 4.00 +.70 3.30 1450 ---- 4.00B ---- 4.00B 4.10 +.70 3.40 757 1455 ---- 4.10B ---- 4.10B 4.30 +.80 3.50 1460 ---- 4.30B ---- 4.30B 4.40 +.80 3.60 1465 4.50 4.50 4.50 4.50 4.60 +.90 2 3.70 2 1470 ---- 4.60B ---- 4.60B 4.80 +1.00 3.80 2 1475 ---- 4.80B ---- 4.80B 5.00 +1.00 4.00 1480 ---- 5.00B ---- 5.00B 5.20 +1.10 4.10 1485 ---- 5.20B ---- 5.20B 5.30 +1.00 4.30 1490 ---- 5.40B ---- 5.40B 5.50 +1.10 4.40 1495 ---- 5.60B ---- 5.60B 5.80 +1.30 4.50 1500 ---- 5.90B ---- 5.90B 6.00 +1.30 4.70 381 1505 ---- 6.00B ---- 6.00B 6.20 +1.30 4.90 1510 ---- 6.30B ---- 6.30B 6.40 +1.40 5.00 2 1515 ---- 6.50B ---- 6.50B 6.70 +1.50 5.20 1520 ---- 6.70B ---- 6.70B 6.90 +1.50 5.40 1525 ---- 6.90B ---- 6.90B 7.20 +1.60 5.60 1530 ---- 7.20B ---- 7.20B 7.40 +1.60 5.80 1535 ---- 7.40B ---- 7.40B 7.70 +1.70 6.00 1540 ---- 7.70B ---- 7.70B 8.00 +1.80 6.20 1545 ---- 8.00B ---- 8.00B 8.20 +1.80 6.40 1550 ---- 8.30B ---- 8.30B 8.50 +1.90 6.60 806 1555 ---- 8.60B ---- 8.60B 8.80 +2.00 6.80 1560 ---- 8.90B ---- 8.90B 9.10 +2.00 7.10 1565 ---- 9.20B ---- 9.20B 9.50 +2.20 7.30 1570 ---- 9.60B ---- 9.60B 9.80 +2.20 7.60 2 1575 ---- 9.90B ---- 9.90B 10.10 +2.30 7.80 1 1580 ---- 10.30B ---- 10.30B 10.50 +2.40 8.10 1 1585 ---- 10.60B ---- 10.60B 10.90 +2.50 8.40 1590 ---- 11.00B ---- 11.00B 11.30 +2.60 8.70 1595 ---- 11.40B ---- 11.40B 11.70 +2.70 9.00 1600 ---- 11.80B ---- 11.80B 12.10 +2.80 19 9.30 7 596 1605 ---- 12.30B ---- 12.30B 12.50 +2.90 9.60 1610 ---- 12.70B ---- 12.70B 12.90 +3.00 9.90 1615 ---- 13.20B ---- 13.20B 13.40 +3.10 10.30 1620 ---- 13.60B ---- 13.60B 13.90 +3.30 10.60 1625 ---- 14.10B ---- 14.10B 14.30 +3.30 11.00 10 1630 ---- 14.60B ---- 14.60B 14.90 +3.50 11.40 1635 ---- 15.10B ---- 15.10B 15.40 +3.60 11.80 1640 ---- 15.70B ---- 15.70B 15.90 +3.70 12.20 1645 ---- 16.20B ---- 16.20B 16.50 +3.90 12.60 1650 ---- 16.80B ---- 16.80B 17.00 +4.00 13.00 15 249 1655 ---- 17.40B ---- 17.40B 17.60 +4.10 13.50 1660 ---- 18.00B ---- 18.00B 18.30 +4.40 13.90 1665 ---- 18.60B ---- 18.60B 18.90 +4.50 14.40 1670 ---- 19.30B ---- 19.30B 19.50 +4.60 14.90 1675 ---- 20.00B ---- 20.00B 20.20 +4.80 15.40 1 1680 ---- 20.70B ---- 20.70B 20.90 +5.00 15.90 1685 ---- 21.40B ---- 21.40B 21.60 +5.10 16.50 1690 ---- 22.10B ---- 22.10B 22.40 +5.40 17.00 1695 ---- 22.90B ---- 22.90B 23.20 +5.60 17.60 1700 ---- 23.70B ---- 23.70B 24.00 +5.80 18.20 2003 1705 ---- 24.50B ---- 24.50B 24.80 +6.00 18.80 1710 ---- 25.40B ---- 25.40B 25.60 +6.10 19.50 1715 ---- 26.30B ---- 26.30B 26.50 +6.40 20.10 1720 ---- 27.20B ---- 27.20B 27.40 +6.60 20.80 1725 ---- 28.10B ---- 28.10B 28.30 +6.80 21.50 25 17 1730 ---- 29.10B ---- 29.10B 29.30 +7.10 22.20 1735 ---- 30.10B ---- 30.10B 30.30 +7.30 23.00 1740 ---- 31.10B ---- 31.10B 31.30 +7.60 23.70 6 1745 ---- 32.10B ---- 32.10B 32.30 +7.80 24.50 1750 30.90 33.20B 30.90 30.20A 33.40 +8.00 100 25.40 410 1755 ---- 34.30B ---- 34.30B 34.50 +8.30 26.20 1760 34.80 35.50B 34.80 35.50B 35.70 +8.60 1 27.10 1765 ---- 36.70B ---- 36.70B 36.90 +8.90 28.00 1770 ---- 37.90B ---- 37.90B 38.10 +9.20 28.90 1775 ---- 39.20B ---- 39.20B 39.30 +9.40 29.90 49 1780 ---- 40.50B ---- 40.50B 40.60 +9.70 30.90 1785 ---- 41.80B ---- 41.80B 41.90 +10.00 31.90 1790 ---- 43.20B ---- 43.20B 43.30 +10.40 32.90 1795 ---- 44.60B ---- 44.60B 44.70 +10.70 34.00 1800 ---- 46.00B ---- 46.00B 46.10 +11.00 19 35.10 22 337 1805 40.90 47.50B 40.90 47.50B 47.60 +11.40 1 36.20 1 1810 ---- 49.00B ---- 49.00B 49.20 +11.80 37.40 1815 ---- 50.60B ---- 50.60B 50.70 +12.10 38.60 1820 ---- 52.20B ---- 52.20B 52.30 +12.40 39.90 1825 ---- 53.90B ---- 53.90B 54.00 +12.90 41.10 29 1830 ---- 55.60B ---- 55.60B 55.70 +13.30 42.40 1835 ---- 57.30B ---- 57.30B 57.40 +13.60 43.80 2 1840 ---- 59.10B ---- 59.10B 59.20 +14.00 45.20 1 1845 ---- 61.00B ---- 61.00B 61.00 +14.40 46.60 1850 52.00 62.80B 52.00 62.80B 62.90 +14.80 4 48.10 416 1855 ---- 64.70B ---- 64.70B 64.80 +15.20 49.60 1860 ---- 66.70B ---- 66.70B 66.70 +15.60 51.10 75 1865 ---- 68.70B ---- 68.70B 68.70 +16.00 52.70 1870 ---- 70.70B ---- 70.70B 70.80 +16.50 54.30 100 1875 ---- 72.80B ---- 72.80B 72.90 +16.90 56.00 20 320 1880 ---- 75.00B ---- 75.00B 75.00 +17.30 57.70 130 1885 ---- 77.20B ---- 77.20B 77.20 +17.80 59.40 1890 ---- 79.40B ---- 79.40B 79.40 +18.20 61.20 2 1895 ---- 81.70B ---- 81.70B 81.70 +18.70 63.00 1900 77.80 84.00B 77.80 76.20A 84.00 +19.10 1 64.90 140 1905 ---- 86.40B ---- 86.40B 86.30 +19.50 66.80 10 1910 ---- 88.80B ---- 88.80B 88.70 +19.90 68.80 1915 ---- 91.20B ---- 91.20B 91.20 +20.40 70.80 1920 ---- 93.70B ---- 93.70B 93.70 +20.90 72.80 1 1925 ---- 96.30B ---- 96.20B 96.20 +21.30 74.90 150 49 1930 ---- 98.90B ---- 98.80B 98.80 +21.70 77.10 1935 ---- 101.50B ---- 101.50B 101.40 +22.10 79.30 1940 ---- 104.20B ---- 104.20B 104.10 +22.60 81.50 1945 ---- 106.90B ---- 106.90B 106.80 +23.00 83.80 1950 ---- 109.70B ---- 109.60B 109.50 +23.40 86.10 61 1955 ---- 112.50B ---- 112.40B 112.30 +23.90 88.40 1960 ---- 115.40B ---- 115.40B 115.10 +24.30 90.80 1965 ---- 118.20B ---- 118.20B 118.00 +24.70 93.30 1970 ---- 121.20B ---- 121.20B 120.90 +25.10 95.80 1975 ---- 124.20B ---- 124.20B 123.90 +25.60 98.30 182 1980 ---- 127.20B ---- 127.20B 126.90 +26.00 100.90 1985 ---- 130.20B ---- 130.20B 129.90 +26.40 103.50 1990 ---- 133.30B ---- 133.30B 133.00 +26.90 106.10 1995 ---- 136.50B ---- 136.50B 136.10 +27.30 108.80 2000 ---- 139.70B ---- 139.70B 139.30 +27.70 19 111.60 46 35 2005 ---- 142.90B ---- 142.90B 142.50 +28.10 114.40 200 2010 ---- 146.10B ---- 146.00B 145.70 +28.50 117.20 2015 ---- 149.40B ---- 149.30B 148.90 +28.80 120.10 21 2020 ---- 152.70B ---- 152.70B 152.20 +29.20 123.00 2025 ---- 156.10B ---- 156.10B 155.60 +29.70 125.90 2030 ---- 159.50B ---- 159.50B 159.00 +30.10 128.90 2035 ---- 162.90B ---- 162.80B 162.40 +30.50 131.90 2040 ---- 166.40B ---- 166.40B 165.80 +30.80 135.00 2045 ---- 169.80B ---- 169.80B 169.30 +31.20 138.10 2050 ---- 173.40B ---- 173.40B 172.80 +31.60 141.20 84 2055 ---- 176.90B ---- 176.90B 176.30 +31.90 144.40 2060 ---- 180.50B ---- 180.40B 179.90 +32.30 147.60 2065 ---- 184.10B ---- 184.10B 183.50 +32.70 150.80 2070 ---- 187.80B ---- 187.80B 187.10 +33.00 154.10 2075 ---- 191.50B ---- 191.50B 190.80 +33.40 157.40 2080 ---- 195.20B ---- 195.20B 194.50 +33.70 160.80 2085 ---- 198.90B ---- 198.90B 198.20 +34.00 164.20 2090 ---- 202.60B ---- 202.60B 201.90 +34.30 167.60 2095 ---- 206.40B ---- 206.30B 205.70 +34.70 171.00 2100 ---- 210.20B ---- 210.20B 209.50 +35.00 174.50 124 2105 ---- 214.10B ---- 214.10B 213.40 +35.40 178.00 2110 ---- 217.90B ---- 217.90B 217.20 +35.60 181.60 2115 ---- 221.80B ---- 221.70B 221.10 +36.00 185.10 2120 ---- 225.70B ---- 225.70B 225.00 +36.30 188.70 2125 ---- 229.70B ---- 229.70B 228.90 +36.50 192.40 2130 ---- 233.60B ---- 233.50B 232.90 +36.90 196.00 2135 ---- 237.60B ---- 237.50B 236.90 +37.20 199.70 2140 ---- 241.60B ---- 241.50B 240.80 +37.40 203.40 2145 ---- 245.60B ---- 245.50B 244.90 +37.80 207.10 2150 ---- 249.70B ---- 249.70B 248.90 +38.00 210.90 2155 ---- 253.70B ---- 253.60B 252.90 +38.20 214.70 2160 ---- 257.80B ---- 257.70B 257.00 +38.50 218.50 2165 ---- 261.90B ---- 261.80B 261.10 +38.80 222.30 2170 ---- 266.00B ---- 265.90B 265.20 +39.10 226.10 2175 ---- 270.20B ---- 270.20B 269.30 +39.30 230.00 2180 ---- 274.30B ---- 274.20B 273.50 +39.60 233.90 2185 ---- 278.50B ---- 278.40B 277.60 +39.80 237.80 2190 ---- 282.70B ---- 282.60B 281.80 +40.10 241.70 2195 ---- 286.90B ---- 286.80B 286.00 +40.30 245.70 2200 ---- 291.10B ---- 291.00B 290.20 +40.50 19 249.70 7 38 2205 ---- 295.40B ---- 295.40B 294.40 +40.70 253.70 2210 ---- 299.60B ---- 299.50B 298.70 +41.00 257.70 2215 ---- 303.90B ---- 303.80B 302.90 +41.10 261.80 2220 ---- 308.20B ---- 308.20B 307.20 +41.40 265.80 2225 ---- 312.50B ---- 312.40B 311.50 +41.60 269.90 2230 ---- 316.80B ---- 316.70B 315.80 +41.80 274.00 2235 ---- 321.20B ---- 321.20B 320.10 +41.90 278.20 2240 ---- 325.50B ---- 325.50B 324.40 +42.10 282.30 2245 ---- 329.90B 286.40A 286.40A 328.80 +42.30 286.50 2250 ---- 334.20B ---- 334.10B 333.10 +42.50 290.60 2255 ---- 338.60B ---- 338.50B 337.50 +42.70 294.80 2260 ---- 343.00B ---- 342.90B 341.90 +42.90 299.00 2265 ---- 347.40B ---- 347.30B 346.20 +43.00 303.20 2270 ---- 351.80B ---- 351.70B 350.60 +43.20 307.40 2275 ---- 356.30B ---- 356.30B 355.10 +43.40 311.70 2280 ---- 360.70B ---- 360.60B 359.50 +43.60 315.90 2285 ---- 365.20B ---- 365.20B 363.90 +43.80 320.10 2290 ---- 369.60B ---- 369.50B 368.40 +44.00 324.40 2295 ---- 374.10B ---- 374.00B 372.80 +44.10 328.70 2300 ---- 378.60B ---- 378.50B 377.30 +44.30 333.00 1 2305 ---- 383.10B ---- 383.10B 381.80 +44.50 337.30 2310 ---- 387.60B ---- 387.50B 386.30 +44.70 341.60 2315 ---- 392.10B ---- 392.00B 390.80 +44.80 346.00 2320 ---- 396.70B ---- 396.70B 395.30 +45.00 350.30 2325 ---- 401.20B ---- 401.20B 399.80 +45.10 354.70 2330 ---- 405.70B ---- 405.60B 404.40 +45.30 359.10 2335 ---- 410.30B ---- 410.30B 408.90 +45.50 363.40 2340 ---- 414.90B ---- 414.90B 413.40 +45.60 367.80 2345 ---- 419.40B ---- 419.30B 418.00 +45.70 372.30 2350 ---- 424.00B ---- 423.90B 422.60 +45.90 376.70 2360 ---- 433.20B ---- 433.20B 431.70 +46.10 385.60 2370 ---- 442.40B ---- 442.30B 440.90 +46.40 394.50 2375 ---- 447.00B ---- 447.00B 445.50 +46.50 399.00 2380 ---- 451.70B ---- 451.70B 450.10 +46.60 403.50 2390 ---- 460.90B ---- 460.80B 459.40 +46.90 412.50 2400 ---- 470.20B ---- 470.10B 468.70 +47.20 421.50 2410 ---- 479.50B ---- 479.40B 478.00 +47.40 430.60 2420 ---- 488.90B ---- 488.90B 487.30 +47.60 439.70 2425 ---- 493.60B ---- 493.60B 492.00 +47.70 444.30 2430 ---- 498.30B ---- 498.30B 496.70 +47.90 448.80 2440 ---- 507.70B ---- 507.70B 506.10 +48.10 458.00 2450 ---- 517.10B ---- 517.00B 515.50 +48.30 467.20 2475 ---- 540.80B ---- 540.80B 539.10 +48.70 490.40 2490 ---- 551.40B ---- 551.40B 553.30 +49.00 504.30 2500 ---- 564.60B ---- 564.60B 562.90 +49.20 513.70 2525 ---- 588.50B ---- 588.50B 586.70 +49.60 537.10 2550 ---- 612.50B ---- 612.40B 610.70 +50.00 560.70 2575 ---- 636.70B ---- 636.70B 634.80 +50.40 584.40 2600 ---- 660.90B ---- 660.90B 659.00 +50.70 608.30 2625 ---- 685.20B ---- 685.20B 683.30 +51.10 632.20 2650 ---- 709.60B ---- 709.60B 707.70 +51.40 656.30 2700 ---- 758.70B ---- 758.60B 756.80 +52.00 704.80 2750 ---- 808.00B ---- 807.90B 806.20 +52.70 753.50 2800 ---- 857.60B ---- 857.60B 855.90 +53.30 2 802.60 3000 ---- 1050.20B 1001.30A 1001.30A 1055.80 +54.30 2 1001.50 3200 ---- 1249.20B ---- 1244.40B 1255.80 +54.30 1201.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 +.20 .60 1275 ---- ---- ---- ---- 1.00 +.20 .80 1300 ---- ---- ---- ---- 1.30 +.30 1.00 1325 ---- ---- ---- ---- 1.60 +.30 1.30 1350 ---- ---- ---- ---- 2.00 +.40 1.60 1375 ---- ---- ---- ---- 2.40 +.50 1.90 1400 ---- ---- ---- ---- 3.00 +.60 2.40 1425 ---- ---- ---- ---- 3.70 +.80 2.90 1430 ---- ---- ---- ---- 3.80 +.80 3.00 1440 ---- ---- ---- ---- 4.10 +.90 3.20 1450 ---- ---- ---- ---- 4.50 +1.00 3.50 1460 ---- ---- ---- ---- 4.80 +1.00 3.80 1470 ---- ---- ---- ---- 5.20 +1.10 4.10 1475 ---- ---- ---- ---- 5.40 +1.20 4.20 1480 ---- ---- ---- ---- 5.60 +1.20 4.40 1490 ---- ---- ---- ---- 6.10 +1.40 4.70 1500 ---- ---- ---- ---- 6.50 +1.40 5.10 1510 ---- ---- ---- ---- 7.10 +1.60 5.50 1520 ---- ---- ---- ---- 7.60 +1.70 5.90 1525 ---- ---- ---- ---- 7.90 +1.80 6.10 1530 ---- ---- ---- ---- 8.20 +1.90 6.30 1535 ---- ---- ---- ---- 8.50 +1.90 6.60 1540 ---- ---- ---- ---- 8.80 +2.00 6.80 1545 ---- ---- ---- ---- 9.10 +2.00 7.10 1550 ---- 8.70B ---- ---- 9.40 +2.10 7.30 1555 ---- ---- ---- ---- 9.70 +2.10 7.60 1560 ---- ---- ---- ---- 10.10 +2.30 7.80 1565 ---- ---- ---- ---- 10.50 +2.40 8.10 1570 ---- ---- ---- ---- 10.80 +2.40 8.40 1575 ---- ---- ---- ---- 11.20 +2.50 8.70 1580 ---- ---- ---- ---- 11.60 +2.60 9.00 1585 ---- ---- ---- ---- 12.00 +2.70 9.30 1590 ---- ---- ---- ---- 12.40 +2.80 9.60 1595 ---- ---- ---- ---- 12.80 +2.80 10.00 1600 ---- 12.40B ---- ---- 13.30 +3.00 10.30 1605 ---- ---- ---- ---- 13.70 +3.10 10.60 1610 ---- ---- ---- ---- 14.20 +3.20 11.00 1615 ---- ---- ---- ---- 14.70 +3.30 11.40 1620 ---- ---- ---- ---- 15.20 +3.40 11.80 1625 ---- ---- ---- ---- 15.70 +3.60 12.10 1630 ---- ---- ---- ---- 16.20 +3.70 12.50 1635 ---- ---- ---- ---- 16.80 +3.80 13.00 1640 ---- ---- ---- ---- 17.30 +3.90 13.40 1645 ---- ---- ---- ---- 17.90 +4.10 13.80 1650 ---- ---- ---- ---- 18.50 +4.20 14.30 1655 ---- ---- ---- ---- 19.10 +4.30 14.80 1660 ---- ---- ---- ---- 19.70 +4.50 15.20 1665 ---- ---- ---- ---- 20.30 +4.60 15.70 1670 ---- ---- ---- ---- 21.00 +4.80 16.20 1675 ---- ---- ---- ---- 21.70 +4.90 16.80 1680 ---- ---- ---- ---- 22.40 +5.10 17.30 1685 ---- ---- ---- ---- 23.10 +5.20 17.90 1690 ---- ---- ---- ---- 23.80 +5.40 18.40 1695 ---- ---- ---- ---- 24.60 +5.60 19.00 1700 ---- ---- ---- ---- 25.40 +5.80 19.60 1705 ---- ---- ---- ---- 26.20 +6.00 20.20 1710 ---- ---- ---- ---- 27.00 +6.10 20.90 1715 ---- ---- ---- ---- 27.90 +6.30 21.60 1720 ---- ---- ---- ---- 28.80 +6.60 22.20 1725 ---- ---- ---- ---- 29.70 +6.80 22.90 1730 ---- ---- ---- ---- 30.60 +6.90 23.70 1735 ---- ---- ---- ---- 31.60 +7.20 24.40 1740 ---- 32.40B ---- 32.40B 32.60 +7.40 25.20 1745 ---- 33.40B ---- 33.40B 33.60 +7.60 26.00 1750 ---- 34.50B ---- 34.50B 34.70 +7.90 26.80 1755 ---- 35.60B ---- 35.60B 35.70 +8.10 27.60 1760 ---- 36.70B ---- 36.70B 36.90 +8.40 28.50 1765 ---- 37.80B ---- 37.80B 38.00 +8.70 29.30 1770 ---- 39.00B ---- 39.00B 39.20 +9.00 30.20 1775 ---- 40.30B ---- 40.30B 40.40 +9.20 31.20 1780 ---- 41.50B ---- 41.50B 41.60 +9.50 32.10 1785 ---- 42.80B ---- 42.80B 42.90 +9.80 33.10 1790 ---- 44.10B ---- 44.10B 44.20 +10.00 34.20 1795 ---- 45.50B ---- 45.50B 45.60 +10.40 35.20 1800 ---- 46.90B ---- 46.90B 47.00 +10.70 36.30 1805 ---- 48.30B ---- 48.30B 48.40 +11.00 37.40 1810 ---- 49.80B ---- 49.80B 49.90 +11.40 38.50 5 1815 ---- 51.30B ---- 51.30B 51.40 +11.70 39.70 1820 ---- 52.90B ---- 52.90B 52.90 +12.00 40.90 1825 ---- 54.40B ---- 54.40B 54.50 +12.30 42.20 1830 ---- 56.10B ---- 56.10B 56.10 +12.70 43.40 1835 ---- 57.70B ---- 57.70B 57.80 +13.10 44.70 1840 ---- 59.50B ---- 59.50B 59.50 +13.40 46.10 1845 ---- 61.20B ---- 61.20B 61.20 +13.70 47.50 1850 ---- 63.00B ---- 63.00B 63.00 +14.10 48.90 1855 ---- 64.80B ---- 64.80B 64.80 +14.40 50.40 1860 ---- 66.70B ---- 66.70B 66.70 +14.80 51.90 1865 ---- 68.60B ---- 68.60B 68.60 +15.20 53.40 1870 ---- 70.60B ---- 70.60B 70.60 +15.70 54.90 1875 ---- 72.60B ---- 72.60B 72.50 +15.90 56.60 1880 ---- 74.60B ---- 74.60B 74.60 +16.40 58.20 1885 ---- 76.70B ---- 76.70B 76.70 +16.80 59.90 1890 ---- 78.80B ---- 78.80B 78.80 +17.20 61.60 1895 ---- 81.00B ---- 81.00B 80.90 +17.50 63.40 1900 ---- 83.20B ---- 83.20B 83.20 +18.00 65.20 1905 ---- 85.50B ---- 85.40B 85.40 +18.40 67.00 1910 ---- 87.80B ---- 87.70B 87.70 +18.80 68.90 1915 ---- 90.10B ---- 90.10B 90.00 +19.20 70.80 1920 ---- 92.50B ---- 92.50B 92.40 +19.70 72.70 1925 ---- 95.00B ---- 95.00B 94.80 +20.10 74.70 1930 ---- 97.40B ---- 97.40B 97.30 +20.50 76.80 1935 ---- 99.90B ---- 99.90B 99.80 +20.90 78.90 1940 ---- 102.50B ---- 102.40B 102.30 +21.30 81.00 1945 ---- 105.10B ---- 105.00B 104.90 +21.80 83.10 1950 ---- 107.70B ---- 107.70B 107.50 +22.20 85.30 1955 ---- 110.40B ---- 110.40B 110.20 +22.60 87.60 1960 ---- 113.10B ---- 113.10B 112.90 +23.10 89.80 1965 ---- 115.90B ---- 115.80B 115.60 +23.40 92.20 1970 ---- 118.70B ---- 118.60B 118.40 +23.90 94.50 1975 ---- 121.50B ---- 121.50B 121.20 +24.20 97.00 1980 ---- 124.40B ---- 124.40B 124.10 +24.70 99.40 1985 ---- 127.30B ---- 127.30B 127.00 +25.10 101.90 1990 ---- 130.30B ---- 130.20B 130.00 +25.50 104.50 1995 ---- 133.30B ---- 133.20B 132.90 +25.80 107.10 2000 ---- 136.30B ---- 136.30B 136.00 +26.30 109.70 2005 ---- 139.40B ---- 139.30B 139.00 +26.60 112.40 2010 ---- 142.50B ---- 142.40B 142.10 +27.00 115.10 2015 ---- 145.70B ---- 145.70B 145.30 +27.40 117.90 2020 ---- 148.80B ---- 148.80B 148.40 +27.70 120.70 2025 ---- 152.10B ---- 152.10B 151.60 +28.00 123.60 2030 ---- 155.30B ---- 155.20B 154.90 +28.40 126.50 2035 ---- 158.60B ---- 158.60B 158.10 +28.70 129.40 2040 ---- 161.90B ---- 161.80B 161.40 +29.10 132.30 2045 ---- 165.30B ---- 165.30B 164.80 +29.50 135.30 2050 ---- 168.60B ---- 168.60B 168.20 +29.90 138.30 2055 ---- 172.10B ---- 172.10B 171.60 +30.20 141.40 2060 ---- 175.50B ---- 175.40B 175.00 +30.50 144.50 2065 ---- 179.00B ---- 179.00B 178.40 +30.80 147.60 2070 ---- 182.50B ---- 182.50B 181.90 +31.20 150.70 2075 ---- 186.00B ---- 185.90B 185.50 +31.60 153.90 2080 ---- 189.60B ---- 189.60B 189.00 +31.90 157.10 2085 ---- 193.20B ---- 193.20B 192.60 +32.20 160.40 2090 ---- 196.80B ---- 196.70B 196.20 +32.60 163.60 2095 ---- 200.50B ---- 200.50B 199.80 +32.90 166.90 2100 ---- 204.10B ---- 204.10B 203.50 +33.20 170.30 2105 ---- 207.80B ---- 207.80B 207.20 +33.60 173.60 2110 ---- 211.60B ---- 211.60B 210.90 +33.90 177.00 2115 ---- 215.30B ---- 215.20B 214.70 +34.30 180.40 2120 ---- 219.10B ---- 219.00B 218.40 +34.50 183.90 2125 ---- 222.90B ---- 222.80B 222.20 +34.90 187.30 2130 ---- 226.70B ---- 226.70B 226.00 +35.10 190.90 2135 ---- 230.60B ---- 230.50B 229.90 +35.50 194.40 2140 ---- 234.50B ---- 234.50B 233.70 +35.80 197.90 2145 ---- 238.40B ---- 238.40B 237.60 +36.10 201.50 2150 ---- 242.30B ---- 242.30B 241.50 +36.30 205.20 2155 ---- 246.20B ---- 246.20B 245.50 +36.70 208.80 2160 ---- 250.20B ---- 250.10B 249.40 +36.90 212.50 2165 ---- 254.20B ---- 254.20B 253.40 +37.20 216.20 2170 ---- 258.20B ---- 258.20B 257.40 +37.50 219.90 2175 ---- 262.20B ---- 262.10B 261.40 +37.70 223.70 2180 ---- 266.30B ---- 266.30B 265.40 +38.00 227.40 2185 ---- 270.30B ---- 270.20B 269.50 +38.30 231.20 2190 ---- 274.40B ---- 274.30B 273.50 +38.40 235.10 2195 ---- 278.50B ---- 278.40B 277.60 +38.70 238.90 2200 ---- 282.60B ---- 282.50B 281.70 +38.90 242.80 2205 ---- 286.80B ---- 286.80B 285.90 +39.20 246.70 2210 ---- 290.90B ---- 290.80B 290.00 +39.40 250.60 2215 ---- 295.10B ---- 295.10B 294.20 +39.70 254.50 2220 ---- 299.30B ---- 299.30B 298.30 +39.80 258.50 2225 ---- 303.50B ---- 303.50B 302.50 +40.10 262.40 2230 ---- 307.70B ---- 307.70B 306.70 +40.30 266.40 2235 ---- 311.90B ---- 311.80B 310.90 +40.50 270.40 2240 ---- 316.20B ---- 316.20B 315.20 +40.80 274.40 2245 ---- 320.40B ---- 320.40B 319.40 +40.90 278.50 2250 ---- 324.70B ---- 324.60B 323.70 +41.20 282.50 2260 ---- 333.30B ---- 333.20B 332.20 +41.50 290.70 2270 ---- 342.00B ---- 342.00B 340.90 +41.90 299.00 2275 ---- 346.30B ---- 346.20B 345.20 +42.10 303.10 2280 ---- 350.70B ---- 350.70B 349.50 +42.20 307.30 2290 ---- 359.40B ---- 359.30B 358.20 +42.60 315.60 2300 ---- 368.20B ---- 368.10B 367.00 +43.00 324.00 2310 ---- 377.10B ---- 377.10B 375.80 +43.30 332.50 2320 ---- 386.00B ---- 386.00B 384.70 +43.70 341.00 2325 ---- 390.40B ---- 390.30B 389.10 +43.80 345.30 2330 ---- 394.90B ---- 394.90B 393.60 +44.00 349.60 2340 ---- 403.90B ---- 403.90B 402.50 +44.20 358.30 2350 ---- 412.90B ---- 412.90B 411.50 +44.60 366.90 2375 ---- 435.60B ---- 435.60B 434.10 +45.30 388.80 2400 ---- 458.40B ---- 458.30B 456.90 +45.90 411.00 2425 ---- 481.50B ---- 481.50B 479.90 +46.50 433.40 2450 ---- 504.70B ---- 504.60B 503.10 +47.10 456.00 2475 ---- 528.10B ---- 528.00B 526.50 +47.70 478.80 2500 ---- 551.70B ---- 551.70B 550.00 +48.20 501.80 2525 ---- ---- ---- ---- 573.70 +48.70 525.00 2600 ---- ---- ---- ---- 645.40 +49.90 595.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 +.30 1.20 1275 ---- ---- ---- ---- 1.80 +.40 1.40 1300 ---- ---- ---- ---- 2.20 +.50 1.70 1325 ---- ---- ---- ---- 2.60 +.50 2.10 1350 ---- ---- ---- ---- 3.10 +.60 2.50 1375 ---- ---- ---- ---- 3.70 +.80 2.90 1400 ---- ---- ---- ---- 4.40 +.90 3.50 1425 ---- ---- ---- ---- 5.20 +1.10 4.10 1430 ---- ---- ---- ---- 5.30 +1.10 4.20 1440 ---- ---- ---- ---- 5.70 +1.20 4.50 1450 ---- ---- ---- ---- 6.10 +1.30 4.80 1460 ---- ---- ---- ---- 6.50 +1.40 5.10 1470 ---- ---- ---- ---- 6.90 +1.40 5.50 1475 ---- ---- ---- ---- 7.10 +1.40 5.70 1480 ---- ---- ---- ---- 7.40 +1.60 5.80 1490 ---- ---- ---- ---- 7.90 +1.70 6.20 1500 ---- ---- ---- ---- 8.40 +1.80 6.60 1510 ---- ---- ---- ---- 8.90 +1.90 7.00 1520 ---- ---- ---- ---- 9.50 +2.00 7.50 1525 ---- ---- ---- ---- 9.80 +2.10 7.70 1530 ---- ---- ---- ---- 10.10 +2.20 7.90 1535 ---- ---- ---- ---- 10.40 +2.20 8.20 1540 ---- ---- ---- ---- 10.70 +2.30 8.40 1545 ---- ---- ---- ---- 11.00 +2.30 8.70 1550 ---- ---- ---- ---- 11.40 +2.40 9.00 1555 ---- ---- ---- ---- 11.70 +2.50 9.20 1560 ---- ---- ---- ---- 12.10 +2.60 9.50 1565 ---- ---- ---- ---- 12.50 +2.70 9.80 1570 ---- ---- ---- ---- 12.90 +2.80 10.10 1575 ---- ---- ---- ---- 13.30 +2.90 10.40 1580 ---- ---- ---- ---- 13.70 +3.00 10.70 1585 ---- ---- ---- ---- 14.10 +3.00 11.10 1590 ---- ---- ---- ---- 14.50 +3.10 11.40 1595 ---- ---- ---- ---- 15.00 +3.20 11.80 1600 ---- 13.60B ---- ---- 15.40 +3.30 12.10 1605 ---- ---- ---- ---- 15.90 +3.40 12.50 1610 ---- ---- ---- ---- 16.40 +3.50 12.90 1615 ---- ---- ---- ---- 16.90 +3.60 13.30 1620 ---- ---- ---- ---- 17.40 +3.70 13.70 1625 ---- ---- ---- ---- 17.90 +3.80 14.10 1630 ---- ---- ---- ---- 18.50 +4.00 14.50 1635 ---- ---- ---- ---- 19.10 +4.10 15.00 1640 ---- ---- ---- ---- 19.60 +4.20 15.40 1645 ---- ---- ---- ---- 20.20 +4.30 15.90 1650 ---- ---- ---- ---- 20.90 +4.50 16.40 1655 ---- ---- ---- ---- 21.50 +4.60 16.90 1660 ---- ---- ---- ---- 22.20 +4.80 17.40 1665 ---- ---- ---- ---- 22.80 +4.90 17.90 1670 ---- ---- ---- ---- 23.60 +5.10 18.50 1675 ---- ---- ---- ---- 24.30 +5.30 19.00 1680 ---- ---- ---- ---- 25.00 +5.40 19.60 1685 ---- ---- ---- ---- 25.80 +5.60 20.20 1690 ---- ---- ---- ---- 26.60 +5.80 20.80 1695 ---- ---- ---- ---- 27.40 +5.90 21.50 1700 ---- 26.60B ---- ---- 28.20 +6.10 22.10 1705 ---- ---- ---- ---- 29.10 +6.30 22.80 1710 ---- ---- ---- ---- 30.00 +6.50 23.50 1715 ---- ---- ---- ---- 30.90 +6.70 24.20 1720 ---- ---- ---- ---- 31.90 +6.90 25.00 1725 ---- ---- ---- ---- 32.80 +7.00 25.80 1730 ---- ---- ---- ---- 33.80 +7.20 26.60 1735 ---- ---- ---- ---- 34.90 +7.50 27.40 1740 ---- ---- ---- ---- 35.90 +7.70 28.20 1745 ---- ---- ---- ---- 37.00 +7.90 29.10 1750 ---- ---- ---- ---- 38.20 +8.20 30.00 1755 ---- ---- ---- ---- 39.30 +8.40 30.90 1760 ---- ---- ---- ---- 40.50 +8.70 31.80 1765 ---- ---- ---- ---- 41.70 +8.90 32.80 1770 ---- ---- ---- ---- 43.00 +9.20 33.80 1775 ---- ---- ---- ---- 44.30 +9.50 34.80 1780 ---- ---- ---- ---- 45.60 +9.70 35.90 1785 ---- ---- ---- ---- 46.90 +9.90 37.00 1790 ---- ---- ---- ---- 48.30 +10.20 38.10 1795 ---- ---- ---- ---- 49.70 +10.50 39.20 1800 ---- ---- ---- ---- 51.20 +10.80 40.40 1805 ---- ---- ---- ---- 52.70 +11.10 41.60 1810 ---- ---- ---- ---- 54.20 +11.40 42.80 1815 ---- ---- ---- ---- 55.80 +11.70 44.10 1820 ---- ---- ---- ---- 57.40 +12.00 45.40 1825 ---- ---- ---- ---- 59.00 +12.30 46.70 1830 ---- ---- ---- ---- 60.70 +12.60 48.10 1835 ---- ---- ---- ---- 62.40 +12.90 49.50 1840 ---- ---- ---- ---- 64.20 +13.30 50.90 1845 ---- ---- ---- ---- 66.00 +13.60 52.40 1850 ---- ---- ---- ---- 67.80 +13.90 53.90 1855 ---- ---- ---- ---- 69.70 +14.30 55.40 1860 ---- ---- ---- ---- 71.60 +14.60 57.00 1865 ---- ---- ---- ---- 73.50 +14.90 58.60 1870 ---- ---- ---- ---- 75.50 +15.20 60.30 1875 ---- ---- ---- ---- 77.60 +15.70 61.90 1880 ---- ---- ---- ---- 79.60 +16.00 63.60 1885 ---- ---- ---- ---- 81.70 +16.30 65.40 1890 ---- ---- ---- ---- 83.90 +16.70 67.20 1895 ---- ---- ---- ---- 86.10 +17.10 69.00 1900 ---- ---- ---- ---- 88.30 +17.40 70.90 1905 ---- ---- ---- ---- 90.50 +17.70 72.80 1910 ---- ---- ---- ---- 92.80 +18.10 74.70 1915 ---- ---- ---- ---- 95.20 +18.50 76.70 1920 ---- ---- ---- ---- 97.60 +18.90 78.70 1925 ---- ---- ---- ---- 100.00 +19.30 80.70 1930 ---- ---- ---- ---- 102.50 +19.70 82.80 1935 ---- ---- ---- ---- 105.00 +20.10 84.90 1940 ---- ---- ---- ---- 107.50 +20.40 87.10 1945 ---- ---- ---- ---- 110.10 +20.80 89.30 1950 ---- ---- ---- ---- 112.70 +21.10 91.60 1955 ---- ---- ---- ---- 115.40 +21.60 93.80 1960 ---- ---- ---- ---- 118.10 +22.00 96.10 1965 ---- ---- ---- ---- 120.80 +22.30 98.50 1970 ---- ---- ---- ---- 123.60 +22.70 100.90 1975 ---- ---- ---- ---- 126.40 +23.10 103.30 1980 ---- ---- ---- ---- 129.20 +23.40 105.80 1985 ---- ---- ---- ---- 132.10 +23.80 108.30 1990 ---- ---- ---- ---- 135.00 +24.20 110.80 1995 ---- ---- ---- ---- 138.00 +24.60 113.40 2000 ---- ---- ---- ---- 141.00 +25.00 116.00 2005 ---- ---- ---- ---- 144.00 +25.30 118.70 2010 ---- ---- ---- ---- 147.10 +25.70 121.40 2015 ---- ---- ---- ---- 150.20 +26.10 124.10 2020 ---- 152.50B ---- ---- 153.30 +26.40 126.90 337 2025 ---- ---- ---- ---- 156.50 +26.80 129.70 2030 ---- ---- ---- ---- 159.70 +27.20 132.50 2035 ---- ---- ---- ---- 162.90 +27.50 135.40 2040 ---- ---- ---- ---- 166.20 +27.90 138.30 2045 ---- ---- ---- ---- 169.50 +28.30 141.20 2050 ---- ---- ---- ---- 172.80 +28.60 144.20 200 200 2055 ---- ---- ---- ---- 176.20 +29.00 24 147.20 153 153 2060 ---- ---- ---- ---- 179.60 +29.40 150.20 2065 ---- ---- ---- ---- 183.00 +29.70 153.30 2070 ---- ---- ---- ---- 186.50 +30.10 156.40 2075 ---- ---- ---- ---- 190.00 +30.40 159.60 2080 ---- ---- ---- ---- 193.50 +30.70 162.80 2085 ---- ---- ---- ---- 197.10 +31.10 166.00 2090 ---- ---- ---- ---- 200.60 +31.40 169.20 2095 ---- ---- ---- ---- 204.30 +31.80 172.50 2100 ---- ---- ---- ---- 207.90 +32.10 175.80 2105 ---- ---- ---- ---- 211.50 +32.40 179.10 2110 ---- ---- ---- ---- 215.20 +32.70 182.50 2115 ---- ---- ---- ---- 219.00 +33.10 185.90 2120 ---- ---- ---- ---- 222.70 +33.40 189.30 2125 ---- ---- ---- ---- 226.50 +33.70 192.80 2130 ---- ---- ---- ---- 230.30 +34.10 196.20 2135 ---- ---- ---- ---- 234.10 +34.40 199.70 2140 ---- ---- ---- ---- 237.90 +34.60 203.30 2145 ---- ---- ---- ---- 241.80 +35.00 206.80 2150 ---- ---- ---- ---- 245.60 +35.20 210.40 2155 ---- ---- ---- ---- 249.50 +35.40 214.10 2160 ---- ---- ---- ---- 253.50 +35.80 217.70 2165 ---- ---- ---- ---- 257.40 +36.00 221.40 2170 ---- ---- ---- ---- 261.40 +36.40 225.00 2175 ---- ---- ---- ---- 265.40 +36.60 228.80 2180 ---- ---- ---- ---- 269.40 +36.90 232.50 2185 ---- ---- ---- ---- 273.40 +37.10 236.30 2190 ---- ---- ---- ---- 277.40 +37.40 240.00 2195 ---- ---- ---- ---- 281.50 +37.70 243.80 2200 ---- ---- ---- ---- 285.60 +37.90 247.70 2205 ---- ---- ---- ---- 289.70 +38.20 251.50 2210 ---- ---- ---- ---- 293.80 +38.40 255.40 2215 ---- ---- ---- ---- 297.90 +38.60 259.30 2220 ---- ---- ---- ---- 302.00 +38.80 263.20 2225 ---- ---- ---- ---- 306.20 +39.10 267.10 2230 ---- ---- ---- ---- 310.30 +39.30 271.00 2235 ---- ---- ---- ---- 314.50 +39.50 275.00 2240 ---- ---- ---- ---- 318.70 +39.70 279.00 2245 ---- ---- ---- ---- 322.90 +39.90 283.00 2250 ---- ---- ---- ---- 327.20 +40.20 287.00 2260 ---- ---- ---- ---- 335.70 +40.60 295.10 2270 ---- ---- ---- ---- 344.20 +41.00 303.20 2275 ---- ---- ---- ---- 348.50 +41.20 307.30 2280 ---- ---- ---- ---- 352.80 +41.40 311.40 2290 ---- ---- ---- ---- 361.40 +41.70 319.70 2300 ---- ---- ---- ---- 370.10 +42.10 328.00 2310 ---- ---- ---- ---- 378.90 +42.50 336.40 2320 ---- ---- ---- ---- 387.60 +42.70 344.90 2325 ---- ---- ---- ---- 392.10 +43.00 349.10 2330 ---- ---- ---- ---- 396.50 +43.20 353.30 2340 ---- ---- ---- ---- 405.30 +43.40 361.90 2350 ---- ---- ---- ---- 414.20 +43.70 370.50 2375 ---- ---- ---- ---- 436.60 +44.40 392.20 2400 ---- ---- ---- ---- 459.30 +45.20 414.10 2425 ---- ---- ---- ---- 482.10 +45.80 436.30 2450 ---- ---- ---- ---- 505.10 +46.40 458.70 2475 ---- ---- ---- ---- 528.30 +47.00 481.30 2500 ---- ---- ---- ---- 551.60 +47.50 504.10 2525 ---- ---- ---- ---- 575.10 +48.00 527.10 2800 ---- ---- ---- ---- 840.70 +52.10 788.60 3000 ---- ---- ---- ---- 1039.70 +54.00 985.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 +.60 1.70 1275 ---- ---- ---- ---- 2.70 +.70 2.00 1300 ---- ---- ---- ---- 3.30 +.90 2.40 1325 ---- ---- ---- ---- 3.90 +1.10 2.80 1350 ---- ---- ---- ---- 4.60 +1.20 3.40 1375 ---- ---- ---- ---- 5.40 +1.40 4.00 1400 ---- ---- ---- ---- 6.30 +1.60 4.70 1425 ---- ---- ---- ---- 7.40 +1.90 5.50 1440 ---- ---- ---- ---- 8.10 +2.00 6.10 1450 ---- ---- ---- ---- 8.70 +2.30 6.40 1460 ---- ---- ---- ---- 9.20 +2.40 6.80 1470 ---- ---- ---- ---- 9.80 +2.50 7.30 1475 ---- ---- ---- ---- 10.10 +2.60 7.50 1480 ---- ---- ---- ---- 10.40 +2.70 7.70 1490 ---- ---- ---- ---- 11.00 +2.80 8.20 1500 ---- ---- ---- ---- 11.70 +3.00 8.70 1510 ---- ---- ---- ---- 12.30 +3.10 9.20 1520 ---- ---- ---- ---- 13.10 +3.30 9.80 1525 ---- ---- ---- ---- 13.50 +3.40 10.10 1530 ---- ---- ---- ---- 13.80 +3.40 10.40 1540 ---- ---- ---- ---- 14.60 +3.60 11.00 1545 ---- ---- ---- ---- 15.10 +3.80 11.30 1550 ---- ---- ---- ---- 15.50 +3.90 11.60 1555 ---- ---- ---- ---- 15.90 +3.90 12.00 1560 ---- ---- ---- ---- 16.40 +4.10 12.30 1565 ---- ---- ---- ---- 16.80 +4.10 12.70 1570 ---- ---- ---- ---- 17.30 +4.30 13.00 1575 ---- ---- ---- ---- 17.80 +4.40 13.40 1580 ---- ---- ---- ---- 18.30 +4.50 13.80 1585 ---- ---- ---- ---- 18.80 +4.60 14.20 1590 ---- ---- ---- ---- 19.30 +4.70 14.60 1595 ---- ---- ---- ---- 19.80 +4.80 15.00 1600 ---- ---- ---- ---- 20.30 +4.90 15.40 1605 ---- ---- ---- ---- 20.90 +5.10 15.80 1610 ---- ---- ---- ---- 21.40 +5.20 16.20 1615 ---- ---- ---- ---- 22.00 +5.30 16.70 1620 ---- ---- ---- ---- 22.60 +5.50 17.10 1625 ---- ---- ---- ---- 23.20 +5.60 17.60 1630 ---- ---- ---- ---- 23.80 +5.70 18.10 1635 ---- ---- ---- ---- 24.50 +5.90 18.60 1640 ---- ---- ---- ---- 25.10 +6.00 19.10 1645 ---- ---- ---- ---- 25.80 +6.20 19.60 1650 ---- ---- ---- ---- 26.40 +6.30 20.10 1655 ---- ---- ---- ---- 27.10 +6.40 20.70 1660 ---- ---- ---- ---- 27.80 +6.60 21.20 1665 ---- ---- ---- ---- 28.50 +6.70 21.80 1670 ---- ---- ---- ---- 29.30 +7.00 22.30 1675 ---- ---- ---- ---- 30.00 +7.10 22.90 1680 ---- ---- ---- ---- 30.80 +7.20 23.60 1685 ---- ---- ---- ---- 31.60 +7.40 24.20 1690 ---- ---- ---- ---- 32.40 +7.60 24.80 1695 ---- ---- ---- ---- 33.20 +7.70 25.50 1700 ---- ---- ---- ---- 34.10 +8.00 26.10 1705 ---- ---- ---- ---- 35.00 +8.20 26.80 1710 ---- ---- ---- ---- 35.90 +8.40 27.50 1715 ---- ---- ---- ---- 36.80 +8.50 28.30 1720 ---- ---- ---- ---- 37.70 +8.70 29.00 1725 ---- ---- ---- ---- 38.70 +8.90 29.80 1730 ---- ---- ---- ---- 39.70 +9.10 30.60 1735 ---- ---- ---- ---- 40.70 +9.30 31.40 1740 ---- ---- ---- ---- 41.70 +9.50 32.20 1745 ---- ---- ---- ---- 42.80 +9.70 33.10 1750 ---- ---- ---- ---- 43.90 +10.00 33.90 1755 ---- ---- ---- ---- 45.00 +10.20 34.80 1760 ---- ---- ---- ---- 46.10 +10.30 35.80 1765 ---- ---- ---- ---- 47.30 +10.60 36.70 1770 ---- ---- ---- ---- 48.50 +10.80 37.70 1775 ---- ---- ---- ---- 49.70 +11.00 38.70 1780 ---- ---- ---- ---- 51.00 +11.30 39.70 1785 ---- ---- ---- ---- 52.30 +11.50 40.80 1790 ---- ---- ---- ---- 53.60 +11.70 41.90 1795 ---- ---- ---- ---- 55.00 +12.00 43.00 1800 ---- ---- ---- ---- 56.40 +12.30 44.10 1805 ---- ---- ---- ---- 57.80 +12.50 45.30 1810 ---- ---- ---- ---- 59.30 +12.80 46.50 1815 ---- ---- ---- ---- 60.80 +13.10 47.70 1820 ---- ---- ---- ---- 62.30 +13.30 49.00 1825 ---- ---- ---- ---- 63.90 +13.60 50.30 1830 ---- ---- ---- ---- 65.50 +13.90 51.60 1835 ---- ---- ---- ---- 67.10 +14.10 53.00 1840 ---- ---- ---- ---- 68.80 +14.40 54.40 1845 ---- ---- ---- ---- 70.50 +14.60 55.90 1850 ---- ---- ---- ---- 72.30 +15.00 57.30 1855 ---- ---- ---- ---- 74.10 +15.30 58.80 1860 ---- ---- ---- ---- 75.90 +15.50 60.40 1865 ---- ---- ---- ---- 77.80 +15.80 62.00 1870 ---- ---- ---- ---- 79.70 +16.10 63.60 1875 ---- ---- ---- ---- 81.60 +16.40 65.20 1880 ---- ---- ---- ---- 83.60 +16.70 66.90 1885 ---- ---- ---- ---- 85.60 +17.00 68.60 1890 ---- ---- ---- ---- 87.70 +17.30 70.40 1895 ---- ---- ---- ---- 89.80 +17.60 72.20 1900 ---- ---- ---- ---- 91.90 +17.90 74.00 1905 ---- ---- ---- ---- 94.00 +18.10 75.90 1910 ---- ---- ---- ---- 96.20 +18.40 77.80 1915 ---- ---- ---- ---- 98.50 +18.80 79.70 1920 ---- ---- ---- ---- 100.80 +19.10 81.70 1925 ---- ---- ---- ---- 103.10 +19.40 83.70 1930 ---- ---- ---- ---- 105.40 +19.70 85.70 1935 ---- ---- ---- ---- 107.80 +20.00 87.80 1940 ---- ---- ---- ---- 110.20 +20.30 89.90 1945 ---- ---- ---- ---- 112.70 +20.70 92.00 1950 ---- ---- ---- ---- 115.20 +21.00 94.20 1955 ---- ---- ---- ---- 117.70 +21.30 96.40 1960 ---- ---- ---- ---- 120.30 +21.60 98.70 1965 ---- ---- ---- ---- 122.90 +21.90 101.00 1970 ---- ---- ---- ---- 125.50 +22.20 103.30 1975 ---- ---- ---- ---- 128.20 +22.50 105.70 1980 ---- ---- ---- ---- 130.90 +22.80 108.10 1985 ---- ---- ---- ---- 133.60 +23.10 110.50 1990 ---- ---- ---- ---- 136.40 +23.40 113.00 1995 ---- ---- ---- ---- 139.20 +23.70 115.50 2000 ---- ---- ---- ---- 142.10 +24.10 118.00 2005 ---- ---- ---- ---- 145.00 +24.40 120.60 2010 ---- ---- ---- ---- 147.90 +24.70 123.20 2015 ---- ---- ---- ---- 150.90 +25.00 125.90 2020 ---- ---- ---- ---- 153.90 +25.30 128.60 2025 ---- ---- ---- ---- 156.90 +25.60 131.30 2030 ---- ---- ---- ---- 160.00 +25.90 134.10 2035 ---- ---- ---- ---- 163.10 +26.20 136.90 2040 ---- ---- ---- ---- 166.30 +26.50 139.80 2045 ---- ---- ---- ---- 169.40 +26.70 142.70 2050 ---- ---- ---- ---- 172.60 +27.00 145.60 2055 ---- ---- ---- ---- 175.90 +27.40 148.50 2060 ---- ---- ---- ---- 179.20 +27.70 151.50 2065 ---- ---- ---- ---- 182.50 +28.00 154.50 2070 ---- ---- ---- ---- 185.80 +28.20 157.60 2075 ---- ---- ---- ---- 189.20 +28.50 160.70 2080 ---- ---- ---- ---- 192.60 +28.80 163.80 2085 ---- ---- ---- ---- 196.00 +29.00 167.00 2090 ---- ---- ---- ---- 199.50 +29.30 170.20 2095 ---- ---- ---- ---- 203.00 +29.60 173.40 2100 ---- ---- ---- ---- 206.50 +29.90 176.60 2105 ---- ---- ---- ---- 210.10 +30.20 179.90 2110 ---- ---- ---- ---- 213.60 +30.40 183.20 2115 ---- ---- ---- ---- 217.20 +30.60 186.60 2120 ---- ---- ---- ---- 220.90 +31.00 189.90 2125 ---- ---- ---- ---- 224.50 +31.20 193.30 2130 ---- ---- ---- ---- 228.20 +31.50 196.70 2135 ---- ---- ---- ---- 231.90 +31.70 200.20 2140 ---- ---- ---- ---- 235.60 +31.90 203.70 2145 ---- ---- ---- ---- 239.40 +32.20 207.20 2150 ---- ---- ---- ---- 243.10 +32.40 210.70 2155 ---- ---- ---- ---- 246.90 +32.70 214.20 2160 ---- ---- ---- ---- 250.80 +33.00 217.80 2165 ---- ---- ---- ---- 254.60 +33.20 221.40 2170 ---- ---- ---- ---- 258.40 +33.40 225.00 2175 ---- ---- ---- ---- 262.30 +33.60 228.70 2180 ---- ---- ---- ---- 266.20 +33.90 232.30 2185 ---- ---- ---- ---- 270.10 +34.10 236.00 2190 ---- ---- ---- ---- 274.10 +34.40 239.70 2195 ---- ---- ---- ---- 278.00 +34.50 243.50 2200 ---- ---- ---- ---- 282.00 +34.80 247.20 2205 ---- ---- ---- ---- 286.00 +35.00 251.00 2210 ---- ---- ---- ---- 290.00 +35.20 254.80 2215 ---- ---- ---- ---- 294.00 +35.40 258.60 2220 ---- ---- ---- ---- 298.00 +35.60 262.40 2225 ---- ---- ---- ---- 302.10 +35.90 266.20 2230 ---- ---- ---- ---- 306.10 +36.00 270.10 2235 ---- ---- ---- ---- 310.20 +36.20 274.00 2240 ---- ---- ---- ---- 314.30 +36.40 277.90 2245 ---- ---- ---- ---- 318.40 +36.60 281.80 2250 ---- ---- ---- ---- 322.50 +36.80 285.70 2255 ---- ---- ---- ---- 326.70 +37.10 289.60 2260 ---- ---- ---- ---- 330.80 +37.20 293.60 2270 ---- ---- ---- ---- 339.20 +37.70 301.50 2275 ---- ---- ---- ---- 343.40 +37.80 305.60 2280 ---- ---- ---- ---- 347.60 +38.00 309.60 2290 ---- ---- ---- ---- 356.00 +38.30 317.70 2300 ---- ---- ---- ---- 364.50 +38.70 325.80 2310 ---- ---- ---- ---- 373.00 +39.00 334.00 2320 ---- ---- ---- ---- 381.60 +39.40 342.20 2325 ---- ---- ---- ---- 385.90 +39.50 346.40 2330 ---- ---- ---- ---- 390.20 +39.70 350.50 2340 ---- ---- ---- ---- 398.90 +40.00 358.90 2350 ---- ---- ---- ---- 407.60 +40.30 367.30 2360 ---- ---- ---- ---- 416.40 +40.70 375.70 2375 ---- ---- ---- ---- 429.60 +41.10 388.50 2400 ---- ---- ---- ---- 451.80 +41.90 409.90 2425 ---- ---- ---- ---- 474.20 +42.50 431.70 2450 ---- ---- ---- ---- 496.80 +43.20 453.60 2475 ---- ---- ---- ---- 519.60 +43.80 475.80 2500 ---- ---- ---- ---- 542.60 +44.40 498.20 2525 ---- ---- ---- ---- 565.80 +45.00 520.80 2550 ---- ---- ---- ---- 589.10 +45.50 543.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 +.80 2.10 1275 ---- ---- ---- ---- 3.40 +.90 2.50 1300 ---- ---- ---- ---- 4.00 +1.00 3.00 1325 ---- ---- ---- ---- 4.70 +1.20 3.50 1350 ---- ---- ---- ---- 5.50 +1.40 4.10 1375 ---- ---- ---- ---- 6.50 +1.70 4.80 1400 ---- ---- ---- ---- 7.50 +1.80 5.70 1425 ---- ---- ---- ---- 8.70 +2.10 6.60 1440 ---- ---- ---- ---- 9.50 +2.30 7.20 1450 ---- ---- ---- ---- 10.10 +2.50 7.60 1460 ---- ---- ---- ---- 10.70 +2.60 8.10 1470 ---- ---- ---- ---- 11.30 +2.70 8.60 1475 ---- ---- ---- ---- 11.60 +2.80 8.80 1480 ---- ---- ---- ---- 12.00 +2.90 9.10 1490 ---- ---- ---- ---- 12.70 +3.10 9.60 1500 ---- ---- ---- ---- 13.40 +3.20 10.20 1510 ---- ---- ---- ---- 14.10 +3.40 10.70 1520 ---- ---- ---- ---- 14.90 +3.50 11.40 1525 ---- ---- ---- ---- 15.30 +3.60 11.70 1530 ---- ---- ---- ---- 15.80 +3.80 12.00 1540 ---- ---- ---- ---- 16.60 +3.90 12.70 1545 ---- ---- ---- ---- 17.10 +4.10 13.00 1550 ---- ---- ---- ---- 17.50 +4.10 13.40 1555 ---- ---- ---- ---- 18.00 +4.30 13.70 1560 ---- ---- ---- ---- 18.50 +4.40 14.10 1565 ---- ---- ---- ---- 19.00 +4.50 14.50 1570 ---- ---- ---- ---- 19.50 +4.60 14.90 1575 ---- ---- ---- ---- 20.00 +4.70 15.30 1580 ---- ---- ---- ---- 20.50 +4.80 15.70 1585 ---- ---- ---- ---- 21.00 +4.90 16.10 1590 ---- ---- ---- ---- 21.60 +5.10 16.50 1595 ---- ---- ---- ---- 22.10 +5.10 17.00 1600 ---- ---- ---- ---- 22.70 +5.30 17.40 1605 ---- ---- ---- ---- 23.30 +5.40 17.90 1610 ---- ---- ---- ---- 23.90 +5.60 18.30 1615 ---- ---- ---- ---- 24.50 +5.70 18.80 1620 ---- ---- ---- ---- 25.10 +5.80 19.30 1625 ---- ---- ---- ---- 25.70 +5.90 19.80 1630 ---- ---- ---- ---- 26.40 +6.10 20.30 1635 ---- ---- ---- ---- 27.00 +6.20 20.80 1640 ---- ---- ---- ---- 27.70 +6.30 21.40 1645 ---- ---- ---- ---- 28.40 +6.50 21.90 1650 ---- ---- ---- ---- 29.10 +6.60 22.50 1655 ---- ---- ---- ---- 29.80 +6.80 23.00 1660 ---- ---- ---- ---- 30.60 +7.00 23.60 1665 ---- ---- ---- ---- 31.30 +7.10 24.20 1670 ---- ---- ---- ---- 32.10 +7.30 24.80 1675 ---- ---- ---- ---- 32.90 +7.40 25.50 1680 ---- ---- ---- ---- 33.70 +7.60 26.10 1685 ---- ---- ---- ---- 34.50 +7.70 26.80 1690 ---- ---- ---- ---- 35.40 +8.00 27.40 1695 ---- ---- ---- ---- 36.20 +8.10 28.10 1700 ---- ---- ---- ---- 37.10 +8.30 28.80 1705 ---- ---- ---- ---- 38.00 +8.50 29.50 1710 ---- ---- ---- ---- 39.00 +8.70 30.30 1715 ---- ---- ---- ---- 39.90 +8.80 31.10 1720 ---- ---- ---- ---- 40.90 +9.10 31.80 1725 ---- ---- ---- ---- 41.90 +9.30 32.60 1730 ---- ---- ---- ---- 42.90 +9.40 33.50 1735 ---- ---- ---- ---- 43.90 +9.60 34.30 1740 ---- ---- ---- ---- 45.00 +9.80 35.20 1745 ---- ---- ---- ---- 46.10 +10.00 36.10 1750 ---- ---- ---- ---- 47.20 +10.20 37.00 1755 ---- ---- ---- ---- 48.40 +10.50 37.90 1760 ---- ---- ---- ---- 49.50 +10.60 38.90 1765 ---- ---- ---- ---- 50.70 +10.90 39.80 1770 ---- ---- ---- ---- 52.00 +11.20 40.80 1775 ---- ---- ---- ---- 53.20 +11.30 41.90 1780 ---- ---- ---- ---- 54.50 +11.60 42.90 1785 ---- ---- ---- ---- 55.80 +11.80 44.00 1790 ---- ---- ---- ---- 57.20 +12.00 45.20 1795 ---- ---- ---- ---- 58.60 +12.30 46.30 1800 ---- ---- ---- ---- 60.00 +12.50 47.50 1805 ---- ---- ---- ---- 61.50 +12.80 48.70 1810 ---- ---- ---- ---- 63.00 +13.10 49.90 1815 ---- ---- ---- ---- 64.50 +13.30 51.20 1820 ---- ---- ---- ---- 66.00 +13.50 52.50 1825 ---- ---- ---- ---- 67.60 +13.80 53.80 1830 ---- ---- ---- ---- 69.30 +14.10 55.20 1835 ---- ---- ---- ---- 70.90 +14.30 56.60 1840 ---- ---- ---- ---- 72.70 +14.70 58.00 1845 ---- ---- ---- ---- 74.40 +14.90 59.50 1850 ---- ---- ---- ---- 76.20 +15.20 61.00 1855 ---- ---- ---- ---- 78.00 +15.40 62.60 1860 ---- ---- ---- ---- 79.80 +15.70 64.10 1865 ---- ---- ---- ---- 81.70 +15.90 65.80 1870 ---- ---- ---- ---- 83.70 +16.30 67.40 1875 ---- ---- ---- ---- 85.60 +16.50 69.10 1880 ---- ---- ---- ---- 87.60 +16.80 70.80 1885 ---- ---- ---- ---- 89.70 +17.20 72.50 1890 ---- ---- ---- ---- 91.70 +17.40 74.30 1895 ---- ---- ---- ---- 93.80 +17.70 76.10 1900 ---- ---- ---- ---- 96.00 +18.00 78.00 1905 ---- ---- ---- ---- 98.20 +18.30 79.90 1910 ---- ---- ---- ---- 100.40 +18.60 81.80 1915 ---- ---- ---- ---- 102.60 +18.80 83.80 1920 ---- ---- ---- ---- 104.90 +19.20 85.70 1925 ---- ---- ---- ---- 107.30 +19.50 87.80 1930 ---- ---- ---- ---- 109.60 +19.80 89.80 1935 ---- ---- ---- ---- 112.00 +20.10 91.90 1940 ---- ---- ---- ---- 114.40 +20.30 94.10 1945 ---- ---- ---- ---- 116.90 +20.70 96.20 1950 ---- ---- ---- ---- 119.40 +21.00 98.40 1955 ---- ---- ---- ---- 121.90 +21.20 100.70 1960 ---- ---- ---- ---- 124.50 +21.60 102.90 1965 ---- ---- ---- ---- 127.10 +21.90 105.20 1970 ---- ---- ---- ---- 129.80 +22.20 107.60 1975 ---- ---- ---- ---- 132.40 +22.40 110.00 1980 ---- ---- ---- ---- 135.20 +22.80 112.40 1985 ---- ---- ---- ---- 137.90 +23.10 114.80 1990 ---- ---- ---- ---- 140.70 +23.40 117.30 1995 ---- ---- ---- ---- 143.50 +23.60 119.90 2000 ---- ---- ---- ---- 146.40 +24.00 122.40 2005 ---- ---- ---- ---- 149.30 +24.30 125.00 2010 ---- ---- ---- ---- 152.20 +24.50 127.70 2015 ---- ---- ---- ---- 155.20 +24.90 130.30 2020 ---- ---- ---- ---- 158.20 +25.20 133.00 2025 ---- ---- ---- ---- 161.20 +25.40 135.80 2030 ---- ---- ---- ---- 164.30 +25.70 138.60 2035 ---- ---- ---- ---- 167.40 +26.00 141.40 2040 ---- ---- ---- ---- 170.50 +26.30 144.20 2045 ---- ---- ---- ---- 173.70 +26.60 147.10 2050 ---- ---- ---- ---- 176.90 +26.90 150.00 2055 ---- ---- ---- ---- 180.20 +27.20 153.00 2060 ---- ---- ---- ---- 183.40 +27.40 156.00 2065 ---- ---- ---- ---- 186.70 +27.70 159.00 2070 ---- ---- ---- ---- 190.10 +28.00 162.10 2075 ---- ---- ---- ---- 193.40 +28.20 165.20 2080 ---- ---- ---- ---- 196.80 +28.50 168.30 2085 ---- ---- ---- ---- 200.30 +28.80 171.50 2090 ---- ---- ---- ---- 203.70 +29.10 174.60 2095 ---- ---- ---- ---- 207.20 +29.30 177.90 2100 ---- ---- ---- ---- 210.70 +29.60 181.10 2105 ---- ---- ---- ---- 214.20 +29.80 184.40 2110 ---- ---- ---- ---- 217.80 +30.10 187.70 2115 ---- ---- ---- ---- 221.40 +30.40 191.00 2120 ---- ---- ---- ---- 225.00 +30.60 194.40 2125 ---- ---- ---- ---- 228.70 +30.90 197.80 2130 ---- ---- ---- ---- 232.30 +31.10 201.20 2135 ---- ---- ---- ---- 236.00 +31.40 204.60 2140 ---- ---- ---- ---- 239.70 +31.60 208.10 2145 ---- ---- ---- ---- 243.50 +31.90 211.60 2150 ---- ---- ---- ---- 247.20 +32.10 215.10 2155 ---- ---- ---- ---- 251.00 +32.30 218.70 2160 ---- ---- ---- ---- 254.80 +32.60 222.20 2165 ---- ---- ---- ---- 258.60 +32.80 225.80 2170 ---- ---- ---- ---- 262.50 +33.10 229.40 2175 ---- ---- ---- ---- 266.30 +33.20 233.10 2180 ---- ---- ---- ---- 270.20 +33.50 236.70 2185 ---- ---- ---- ---- 274.10 +33.70 240.40 2190 ---- ---- ---- ---- 278.00 +33.90 244.10 2195 ---- ---- ---- ---- 281.90 +34.10 247.80 2200 ---- ---- ---- ---- 285.90 +34.30 251.60 2205 ---- ---- ---- ---- 289.90 +34.60 255.30 2210 ---- ---- ---- ---- 293.80 +34.70 259.10 2215 ---- ---- ---- ---- 297.80 +34.90 262.90 2220 ---- ---- ---- ---- 301.90 +35.20 266.70 2225 ---- ---- ---- ---- 305.90 +35.40 270.50 2230 ---- ---- ---- ---- 309.90 +35.50 274.40 2235 ---- ---- ---- ---- 314.00 +35.80 278.20 2240 ---- ---- ---- ---- 318.10 +36.00 282.10 2245 ---- ---- ---- ---- 322.10 +36.10 286.00 2250 ---- ---- ---- ---- 326.30 +36.40 289.90 2255 ---- ---- ---- ---- 330.40 +36.60 293.80 2260 ---- ---- ---- ---- 334.50 +36.70 297.80 2270 ---- ---- ---- ---- 342.80 +37.10 305.70 2275 ---- ---- ---- ---- 347.00 +37.30 309.70 2280 ---- ---- ---- ---- 351.10 +37.40 313.70 2290 ---- ---- ---- ---- 359.50 +37.80 321.70 2300 ---- ---- ---- ---- 368.00 +38.20 329.80 2310 ---- ---- ---- ---- 376.50 +38.50 338.00 2320 ---- ---- ---- ---- 385.00 +38.80 346.20 2325 ---- ---- ---- ---- 389.30 +39.00 350.30 2330 ---- ---- ---- ---- 393.60 +39.20 354.40 2340 ---- ---- ---- ---- 402.20 +39.40 362.80 2350 ---- ---- ---- ---- 410.90 +39.80 371.10 2360 ---- ---- ---- ---- 419.60 +40.10 379.50 2375 ---- ---- ---- ---- 432.80 +40.60 392.20 2400 ---- ---- ---- ---- 454.80 +41.20 413.60 2425 ---- ---- ---- ---- 477.10 +41.90 435.20 2450 ---- ---- ---- ---- 499.60 +42.60 457.00 2475 ---- ---- ---- ---- 522.30 +43.20 479.10 2500 ---- ---- ---- ---- 545.20 +43.80 501.40 2525 ---- ---- ---- ---- 568.20 +44.30 523.90 2550 ---- ---- ---- ---- 591.40 +44.90 546.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 +.80 2.60 1275 ---- ---- ---- ---- 4.00 +.90 3.10 1300 ---- ---- ---- ---- 4.70 +1.10 3.60 1325 ---- ---- ---- ---- 5.50 +1.30 4.20 1350 ---- ---- ---- ---- 6.40 +1.50 4.90 1375 ---- ---- ---- ---- 7.40 +1.70 5.70 1400 ---- ---- ---- ---- 8.50 +2.00 6.50 1425 ---- ---- ---- ---- 9.80 +2.30 7.50 1450 ---- ---- ---- ---- 11.30 +2.60 8.70 1460 ---- ---- ---- ---- 11.90 +2.70 9.20 1470 ---- ---- ---- ---- 12.60 +2.90 9.70 1475 ---- ---- ---- ---- 12.90 +3.00 9.90 1480 ---- ---- ---- ---- 13.20 +3.00 10.20 1490 ---- ---- ---- ---- 14.00 +3.20 10.80 1500 ---- ---- ---- ---- 14.70 +3.30 11.40 1510 ---- ---- ---- ---- 15.50 +3.50 12.00 1520 ---- ---- ---- ---- 16.30 +3.70 12.60 1525 ---- ---- ---- ---- 16.70 +3.80 12.90 1530 ---- ---- ---- ---- 17.20 +3.90 13.30 1540 ---- ---- ---- ---- 18.00 +4.00 14.00 1545 ---- ---- ---- ---- 18.50 +4.20 14.30 1550 ---- ---- ---- ---- 19.00 +4.30 14.70 1555 ---- ---- ---- ---- 19.40 +4.30 15.10 1560 ---- ---- ---- ---- 19.90 +4.40 15.50 1565 ---- ---- ---- ---- 20.40 +4.50 15.90 1570 ---- ---- ---- ---- 20.90 +4.60 16.30 1575 ---- ---- ---- ---- 21.50 +4.80 16.70 1580 ---- ---- ---- ---- 22.00 +4.90 17.10 1585 ---- ---- ---- ---- 22.50 +5.00 17.50 1590 ---- ---- ---- ---- 23.10 +5.10 18.00 1595 ---- ---- ---- ---- 23.70 +5.30 18.40 1600 ---- ---- ---- ---- 24.20 +5.30 18.90 1605 ---- ---- ---- ---- 24.80 +5.50 19.30 1610 ---- ---- ---- ---- 25.40 +5.60 19.80 1615 ---- ---- ---- ---- 26.00 +5.70 20.30 1620 ---- ---- ---- ---- 26.70 +5.90 20.80 1625 ---- ---- ---- ---- 27.30 +6.00 21.30 1630 ---- ---- ---- ---- 27.90 +6.10 21.80 1635 ---- ---- ---- ---- 28.60 +6.20 22.40 1640 ---- ---- ---- ---- 29.30 +6.40 22.90 1645 ---- ---- ---- ---- 30.00 +6.60 23.40 1650 ---- ---- ---- ---- 30.70 +6.70 24.00 1655 ---- ---- ---- ---- 31.40 +6.80 24.60 1660 ---- ---- ---- ---- 32.10 +6.90 25.20 1665 ---- ---- ---- ---- 32.90 +7.10 25.80 1670 ---- ---- ---- ---- 33.60 +7.20 26.40 1675 ---- ---- ---- ---- 34.40 +7.40 27.00 1680 ---- ---- ---- ---- 35.20 +7.60 27.60 1685 ---- ---- ---- ---- 36.00 +7.70 28.30 1690 ---- ---- ---- ---- 36.80 +7.80 29.00 1695 ---- ---- ---- ---- 37.70 +8.00 29.70 1700 ---- ---- ---- ---- 38.60 +8.20 30.40 1705 ---- ---- ---- ---- 39.40 +8.30 31.10 1710 ---- ---- ---- ---- 40.40 +8.60 31.80 1715 ---- ---- ---- ---- 41.30 +8.80 32.50 1720 ---- ---- ---- ---- 42.20 +8.90 33.30 1725 ---- ---- ---- ---- 43.20 +9.10 34.10 1730 ---- ---- ---- ---- 44.20 +9.30 34.90 1735 ---- ---- ---- ---- 45.20 +9.50 35.70 1740 ---- ---- ---- ---- 46.20 +9.60 36.60 1745 ---- ---- ---- ---- 47.30 +9.90 37.40 1750 ---- ---- ---- ---- 48.40 +10.10 38.30 1755 ---- ---- ---- ---- 49.50 +10.30 39.20 1760 ---- ---- ---- ---- 50.60 +10.40 40.20 1765 ---- ---- ---- ---- 51.80 +10.70 41.10 1770 ---- ---- ---- ---- 53.00 +10.90 42.10 1775 ---- ---- ---- ---- 54.20 +11.10 43.10 1780 ---- ---- ---- ---- 55.40 +11.30 44.10 1785 ---- ---- ---- ---- 56.70 +11.50 45.20 1790 ---- ---- ---- ---- 58.00 +11.70 46.30 1795 ---- ---- ---- ---- 59.30 +11.90 47.40 1800 ---- ---- ---- ---- 60.70 +12.20 48.50 1805 ---- ---- ---- ---- 62.10 +12.40 49.70 1810 ---- ---- ---- ---- 63.50 +12.70 50.80 1815 ---- ---- ---- ---- 64.90 +12.80 52.10 1820 ---- ---- ---- ---- 66.40 +13.10 53.30 1825 ---- ---- ---- ---- 68.00 +13.40 54.60 1830 ---- ---- ---- ---- 69.50 +13.60 55.90 1835 ---- ---- ---- ---- 71.10 +13.80 57.30 1840 ---- ---- ---- ---- 72.80 +14.20 58.60 1845 ---- ---- ---- ---- 74.40 +14.30 60.10 1850 ---- ---- ---- ---- 76.10 +14.60 61.50 1855 ---- ---- ---- ---- 77.90 +14.90 63.00 1860 ---- ---- ---- ---- 79.60 +15.10 64.50 1865 ---- ---- ---- ---- 81.40 +15.40 66.00 1870 ---- ---- ---- ---- 83.30 +15.70 67.60 1875 ---- ---- ---- ---- 85.20 +16.00 69.20 1880 ---- ---- ---- ---- 87.10 +16.20 70.90 1885 ---- ---- ---- ---- 89.10 +16.50 72.60 1890 ---- ---- ---- ---- 91.00 +16.70 74.30 1895 ---- ---- ---- ---- 93.10 +17.10 76.00 1900 ---- ---- ---- ---- 95.10 +17.30 77.80 1905 ---- ---- ---- ---- 97.20 +17.60 79.60 1910 ---- ---- ---- ---- 99.40 +17.90 81.50 1915 ---- ---- ---- ---- 101.50 +18.10 83.40 1920 ---- ---- ---- ---- 103.70 +18.40 85.30 1925 ---- ---- ---- ---- 106.00 +18.70 87.30 1930 ---- ---- ---- ---- 108.30 +19.00 89.30 1935 ---- ---- ---- ---- 110.60 +19.30 91.30 1940 ---- ---- ---- ---- 112.90 +19.60 93.30 1945 ---- ---- ---- ---- 115.30 +19.90 95.40 1950 ---- ---- ---- ---- 117.70 +20.10 97.60 1955 ---- ---- ---- ---- 120.10 +20.40 99.70 1960 ---- ---- ---- ---- 122.60 +20.70 101.90 1965 ---- ---- ---- ---- 125.10 +21.00 104.10 1970 ---- ---- ---- ---- 127.70 +21.30 106.40 1975 ---- ---- ---- ---- 130.30 +21.60 108.70 1980 ---- ---- ---- ---- 132.90 +21.90 111.00 1985 ---- ---- ---- ---- 135.50 +22.10 113.40 1990 ---- ---- ---- ---- 138.20 +22.40 115.80 1995 ---- ---- ---- ---- 141.00 +22.80 118.20 2000 ---- ---- ---- ---- 143.70 +23.00 120.70 2005 ---- ---- ---- ---- 146.50 +23.30 123.20 2010 ---- ---- ---- ---- 149.30 +23.50 125.80 2015 ---- ---- ---- ---- 152.20 +23.90 128.30 2020 ---- ---- ---- ---- 155.10 +24.10 131.00 2025 ---- ---- ---- ---- 158.00 +24.40 133.60 2030 ---- ---- ---- ---- 161.00 +24.70 136.30 2035 ---- ---- ---- ---- 164.00 +25.00 139.00 2040 ---- ---- ---- ---- 167.00 +25.20 141.80 2045 ---- ---- ---- ---- 170.10 +25.50 144.60 2050 ---- ---- ---- ---- 173.20 +25.80 147.40 2055 ---- ---- ---- ---- 176.40 +26.10 150.30 2060 ---- ---- ---- ---- 179.50 +26.30 153.20 2065 ---- ---- ---- ---- 182.70 +26.60 156.10 2070 ---- ---- ---- ---- 186.00 +26.90 159.10 2075 ---- ---- ---- ---- 189.20 +27.10 162.10 2080 ---- ---- ---- ---- 192.50 +27.40 165.10 2085 ---- ---- ---- ---- 195.90 +27.70 168.20 2090 ---- ---- ---- ---- 199.20 +27.90 171.30 2095 ---- ---- ---- ---- 202.60 +28.20 174.40 2100 ---- ---- ---- ---- 206.00 +28.40 177.60 2105 ---- ---- ---- ---- 209.50 +28.70 180.80 2110 ---- ---- ---- ---- 213.00 +29.00 184.00 2115 ---- ---- ---- ---- 216.50 +29.30 187.20 2120 ---- ---- ---- ---- 220.00 +29.50 190.50 2125 ---- ---- ---- ---- 223.50 +29.70 193.80 2130 ---- ---- ---- ---- 227.10 +30.00 197.10 2135 ---- ---- ---- ---- 230.70 +30.20 200.50 2140 ---- ---- ---- ---- 234.30 +30.40 203.90 2145 ---- ---- ---- ---- 238.00 +30.70 207.30 2150 ---- ---- ---- ---- 241.70 +30.90 210.80 2155 ---- ---- ---- ---- 245.40 +31.20 214.20 2160 ---- ---- ---- ---- 249.10 +31.40 217.70 2165 ---- ---- ---- ---- 252.80 +31.60 221.20 2170 ---- ---- ---- ---- 256.60 +31.80 224.80 2175 ---- ---- ---- ---- 260.40 +32.10 228.30 2180 ---- ---- ---- ---- 264.20 +32.30 231.90 2185 ---- ---- ---- ---- 268.00 +32.50 235.50 2190 ---- ---- ---- ---- 271.90 +32.80 239.10 2195 ---- ---- ---- ---- 275.70 +32.90 242.80 2200 ---- ---- ---- ---- 279.60 +33.10 246.50 2205 ---- ---- ---- ---- 283.50 +33.40 250.10 2210 ---- ---- ---- ---- 287.40 +33.50 253.90 2215 ---- ---- ---- ---- 291.30 +33.70 257.60 2220 ---- ---- ---- ---- 295.30 +34.00 261.30 2225 ---- ---- ---- ---- 299.30 +34.20 265.10 2230 ---- ---- ---- ---- 303.20 +34.30 268.90 2235 ---- ---- ---- ---- 307.20 +34.50 272.70 2240 ---- ---- ---- ---- 311.20 +34.70 276.50 2245 ---- ---- ---- ---- 315.30 +35.00 280.30 2250 ---- ---- ---- ---- 319.30 +35.20 284.10 2255 ---- ---- ---- ---- 323.40 +35.40 288.00 2260 ---- ---- ---- ---- 327.40 +35.50 291.90 2265 ---- ---- ---- ---- 331.50 +35.70 295.80 2270 ---- ---- ---- ---- 335.60 +35.90 299.70 2275 ---- ---- ---- ---- 339.70 +36.10 303.60 2280 ---- ---- ---- ---- 343.80 +36.20 307.60 2290 ---- ---- ---- ---- 352.10 +36.60 315.50 2300 ---- ---- ---- ---- 360.40 +36.90 323.50 2310 ---- ---- ---- ---- 368.80 +37.30 331.50 2320 ---- ---- ---- ---- 377.20 +37.60 339.60 2325 ---- ---- ---- ---- 381.40 +37.80 343.60 2330 ---- ---- ---- ---- 385.70 +38.00 347.70 2340 ---- ---- ---- ---- 394.20 +38.30 355.90 2350 ---- ---- ---- ---- 402.80 +38.70 364.10 2360 ---- ---- ---- ---- 411.40 +39.00 372.40 2370 ---- ---- ---- ---- 420.00 +39.20 380.80 2375 ---- ---- ---- ---- 424.30 +39.40 384.90 2400 ---- ---- ---- ---- 446.10 +40.10 406.00 2425 ---- ---- ---- ---- 468.20 +40.80 427.40 2450 ---- ---- ---- ---- 490.40 +41.40 449.00 2475 ---- ---- ---- ---- 512.90 +42.10 470.80 2500 ---- ---- ---- ---- 535.50 +42.70 492.80 2525 ---- ---- ---- ---- 558.30 +43.30 515.00 2550 ---- ---- ---- ---- 581.20 +43.80 537.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 +.10 .60 1025 ---- ---- ---- ---- .90 +.20 .70 1050 ---- ---- ---- ---- 1.10 +.30 .80 1075 ---- ---- ---- ---- 1.30 +.30 1.00 1090 ---- ---- ---- ---- 1.50 +.40 1.10 1100 ---- ---- ---- ---- 1.60 +.40 1.20 1110 ---- ---- ---- ---- 1.70 +.40 1.30 1120 ---- ---- ---- ---- 1.80 +.40 1.40 1125 ---- ---- ---- ---- 1.90 +.50 1.40 1130 ---- ---- ---- ---- 1.90 +.40 1.50 1140 ---- ---- ---- ---- 2.10 +.50 1.60 1150 ---- ---- ---- ---- 2.20 +.50 1.70 1160 ---- ---- ---- ---- 2.40 +.60 1.80 1170 ---- ---- ---- ---- 2.50 +.60 1.90 1175 ---- ---- ---- ---- 2.60 +.60 2.00 1180 ---- ---- ---- ---- 2.70 +.60 2.10 1190 ---- ---- ---- ---- 2.90 +.70 2.20 1195 ---- ---- ---- ---- 3.00 +.70 2.30 1200 ---- ---- ---- ---- 3.10 +.70 2.40 1205 ---- ---- ---- ---- 3.20 +.70 2.50 1210 ---- ---- ---- ---- 3.30 +.80 2.50 1215 ---- ---- ---- ---- 3.40 +.80 2.60 1220 ---- ---- ---- ---- 3.50 +.80 2.70 1225 ---- ---- ---- ---- 3.60 +.80 2.80 1230 ---- ---- ---- ---- 3.70 +.80 2.90 1235 ---- ---- ---- ---- 3.90 +.90 3.00 1240 ---- ---- ---- ---- 4.00 +.90 3.10 1245 ---- ---- ---- ---- 4.10 +.90 3.20 1250 ---- ---- ---- ---- 4.20 +.90 3.30 1255 ---- ---- ---- ---- 4.40 +1.00 3.40 1260 ---- ---- ---- ---- 4.50 +1.00 3.50 1265 ---- ---- ---- ---- 4.70 +1.10 3.60 1270 ---- ---- ---- ---- 4.80 +1.10 3.70 1275 ---- ---- ---- ---- 4.90 +1.10 3.80 1280 ---- ---- ---- ---- 5.10 +1.20 3.90 1285 ---- ---- ---- ---- 5.20 +1.20 4.00 1290 ---- ---- ---- ---- 5.40 +1.20 4.20 1295 ---- ---- ---- ---- 5.60 +1.30 4.30 1300 ---- ---- ---- ---- 5.70 +1.30 4.40 1305 ---- ---- ---- ---- 5.90 +1.30 4.60 1310 ---- ---- ---- ---- 6.10 +1.40 4.70 1315 ---- ---- ---- ---- 6.30 +1.50 4.80 1320 ---- ---- ---- ---- 6.40 +1.40 5.00 1325 ---- ---- ---- ---- 6.60 +1.50 5.10 1330 ---- ---- ---- ---- 6.80 +1.50 5.30 1335 ---- ---- ---- ---- 7.00 +1.60 5.40 1340 ---- ---- ---- ---- 7.20 +1.60 5.60 1345 ---- ---- ---- ---- 7.40 +1.60 5.80 1350 ---- ---- ---- ---- 7.60 +1.70 5.90 1355 ---- ---- ---- ---- 7.90 +1.80 6.10 1360 ---- ---- ---- ---- 8.10 +1.80 6.30 1365 ---- ---- ---- ---- 8.30 +1.90 6.40 1370 ---- ---- ---- ---- 8.50 +1.90 6.60 1375 ---- ---- ---- ---- 8.80 +2.00 6.80 1380 ---- ---- ---- ---- 9.00 +2.00 7.00 1385 ---- ---- ---- ---- 9.30 +2.10 7.20 1390 ---- ---- ---- ---- 9.50 +2.10 7.40 1395 ---- ---- ---- ---- 9.80 +2.20 7.60 1400 ---- ---- ---- ---- 10.00 +2.20 7.80 1405 ---- ---- ---- ---- 10.30 +2.30 8.00 1410 ---- ---- ---- ---- 10.60 +2.40 8.20 1415 ---- ---- ---- ---- 10.90 +2.40 8.50 1420 ---- ---- ---- ---- 11.20 +2.50 8.70 1425 ---- ---- ---- ---- 11.50 +2.60 8.90 1430 ---- ---- ---- ---- 11.80 +2.60 9.20 1435 ---- ---- ---- ---- 12.10 +2.70 9.40 1440 ---- ---- ---- ---- 12.40 +2.70 9.70 1445 ---- ---- ---- ---- 12.70 +2.80 9.90 1450 ---- ---- ---- ---- 13.10 +2.90 10.20 1455 ---- ---- ---- ---- 13.40 +2.90 10.50 1460 ---- ---- ---- ---- 13.70 +3.00 10.70 1465 ---- ---- ---- ---- 14.10 +3.10 11.00 1470 ---- ---- ---- ---- 14.50 +3.20 11.30 1475 ---- ---- ---- ---- 14.80 +3.20 11.60 1480 ---- ---- ---- ---- 15.20 +3.30 11.90 1485 ---- ---- ---- ---- 15.60 +3.40 12.20 1490 ---- ---- ---- ---- 16.00 +3.50 12.50 1495 ---- ---- ---- ---- 16.40 +3.60 12.80 1500 ---- ---- ---- ---- 16.80 +3.70 13.10 1505 ---- ---- ---- ---- 17.20 +3.70 13.50 1510 ---- ---- ---- ---- 17.60 +3.80 13.80 1515 ---- ---- ---- ---- 18.10 +3.90 14.20 1520 ---- ---- ---- ---- 18.50 +4.00 14.50 1525 ---- ---- ---- ---- 19.00 +4.10 14.90 1530 ---- ---- ---- ---- 19.40 +4.10 15.30 1535 ---- ---- ---- ---- 19.90 +4.30 15.60 1540 ---- ---- ---- ---- 20.40 +4.40 16.00 1545 ---- ---- ---- ---- 20.90 +4.50 16.40 1550 ---- ---- ---- ---- 21.40 +4.60 16.80 1555 ---- ---- ---- ---- 21.90 +4.70 17.20 1560 ---- ---- ---- ---- 22.40 +4.80 17.60 1565 ---- ---- ---- ---- 23.00 +4.90 18.10 1570 ---- ---- ---- ---- 23.50 +5.00 18.50 1575 ---- ---- ---- ---- 24.10 +5.20 18.90 1580 ---- ---- ---- ---- 24.60 +5.20 19.40 1585 ---- ---- ---- ---- 25.20 +5.40 19.80 1590 ---- ---- ---- ---- 25.80 +5.50 20.30 1595 ---- ---- ---- ---- 26.40 +5.60 20.80 1600 ---- ---- ---- ---- 27.00 +5.70 21.30 1605 ---- ---- ---- ---- 27.60 +5.80 21.80 1610 ---- ---- ---- ---- 28.20 +5.90 22.30 1615 ---- ---- ---- ---- 28.90 +6.10 22.80 1620 ---- ---- ---- ---- 29.50 +6.20 23.30 1625 ---- ---- ---- ---- 30.20 +6.30 23.90 1630 ---- ---- ---- ---- 30.90 +6.50 24.40 1635 ---- ---- ---- ---- 31.60 +6.60 25.00 1640 ---- ---- ---- ---- 32.30 +6.70 25.60 1645 ---- ---- ---- ---- 33.00 +6.90 26.10 1650 ---- ---- ---- ---- 33.70 +7.00 26.70 1655 ---- ---- ---- ---- 34.50 +7.20 27.30 1660 ---- ---- ---- ---- 35.30 +7.30 28.00 1665 ---- ---- ---- ---- 36.00 +7.40 28.60 1670 ---- ---- ---- ---- 36.80 +7.60 29.20 1675 ---- ---- ---- ---- 37.60 +7.70 29.90 1680 ---- ---- ---- ---- 38.50 +7.90 30.60 1685 ---- ---- ---- ---- 39.30 +8.00 31.30 1690 ---- ---- ---- ---- 40.20 +8.20 32.00 1695 ---- ---- ---- ---- 41.10 +8.40 32.70 1700 ---- ---- ---- ---- 42.00 +8.60 33.40 1705 ---- ---- ---- ---- 42.90 +8.70 34.20 1710 ---- ---- ---- ---- 43.80 +8.90 34.90 1715 ---- ---- ---- ---- 44.80 +9.10 35.70 1720 ---- ---- ---- ---- 45.70 +9.20 36.50 1725 ---- ---- ---- ---- 46.70 +9.40 37.30 1730 ---- ---- ---- ---- 47.80 +9.60 38.20 1735 ---- ---- ---- ---- 48.80 +9.80 39.00 1740 ---- ---- ---- ---- 49.90 +10.00 39.90 1745 ---- ---- ---- ---- 51.00 +10.20 40.80 1750 ---- ---- ---- ---- 52.10 +10.40 41.70 1755 ---- ---- ---- ---- 53.20 +10.50 42.70 1760 ---- ---- ---- ---- 54.40 +10.80 43.60 1765 ---- ---- ---- ---- 55.60 +11.00 44.60 1770 ---- ---- ---- ---- 56.80 +11.20 45.60 1775 ---- ---- ---- ---- 58.00 +11.30 46.70 1780 ---- ---- ---- ---- 59.30 +11.60 47.70 1785 ---- ---- ---- ---- 60.60 +11.80 48.80 1790 ---- ---- ---- ---- 61.90 +12.00 49.90 1795 ---- ---- ---- ---- 63.30 +12.20 51.10 1800 ---- ---- ---- ---- 64.70 +12.50 52.20 1805 ---- ---- ---- ---- 66.10 +12.70 53.40 1810 ---- ---- ---- ---- 67.50 +12.90 54.60 1815 ---- ---- ---- ---- 69.00 +13.10 55.90 1820 ---- ---- ---- ---- 70.50 +13.30 57.20 1825 ---- ---- ---- ---- 72.10 +13.60 58.50 1830 ---- ---- ---- ---- 73.70 +13.90 59.80 1835 ---- ---- ---- ---- 75.30 +14.10 61.20 1840 ---- ---- ---- ---- 77.00 +14.40 62.60 1845 ---- ---- ---- ---- 78.70 +14.60 64.10 1850 ---- 66.50B ---- ---- 80.40 +14.80 65.60 1855 ---- ---- ---- ---- 82.10 +15.00 67.10 1860 ---- ---- ---- ---- 83.90 +15.30 68.60 1865 ---- ---- ---- ---- 85.80 +15.60 70.20 1870 ---- ---- ---- ---- 87.70 +15.90 71.80 1875 ---- ---- ---- ---- 89.60 +16.20 73.40 1880 ---- ---- ---- ---- 91.50 +16.40 75.10 75 1885 ---- ---- ---- ---- 93.50 +16.70 76.80 1890 ---- ---- ---- ---- 95.50 +16.90 78.60 1895 ---- ---- ---- ---- 97.50 +17.10 80.40 1900 ---- ---- ---- ---- 99.60 +17.40 82.20 1905 ---- ---- ---- ---- 101.70 +17.70 84.00 1910 ---- ---- ---- ---- 103.90 +18.00 85.90 1915 ---- ---- ---- ---- 106.10 +18.30 87.80 1920 ---- ---- ---- ---- 108.30 +18.50 89.80 1925 ---- ---- ---- ---- 110.50 +18.70 91.80 1930 ---- ---- ---- ---- 112.80 +19.00 93.80 1935 ---- ---- ---- ---- 115.20 +19.40 95.80 1940 ---- ---- ---- ---- 117.50 +19.60 97.90 1945 ---- ---- ---- ---- 119.90 +19.90 100.00 1950 ---- ---- ---- ---- 122.30 +20.10 102.20 1955 ---- ---- ---- ---- 124.80 +20.50 104.30 1960 ---- ---- ---- ---- 127.30 +20.80 106.50 1965 ---- ---- ---- ---- 129.80 +21.00 108.80 1970 ---- ---- ---- ---- 132.40 +21.30 111.10 100 1975 ---- ---- ---- ---- 134.90 +21.50 113.40 1980 ---- ---- ---- ---- 137.60 +21.90 115.70 1985 ---- ---- ---- ---- 140.20 +22.10 118.10 1990 ---- ---- ---- ---- 142.90 +22.40 120.50 1995 ---- ---- ---- ---- 145.70 +22.70 123.00 2000 ---- ---- ---- ---- 148.40 +22.90 125.50 130 2005 ---- ---- ---- ---- 151.20 +23.20 128.00 2010 ---- ---- ---- ---- 154.10 +23.50 130.60 2015 ---- ---- ---- ---- 156.90 +23.70 133.20 2020 ---- ---- ---- ---- 159.80 +24.00 135.80 2025 ---- ---- ---- ---- 162.80 +24.30 138.50 2030 ---- ---- ---- ---- 165.70 +24.50 141.20 2035 ---- ---- ---- ---- 168.70 +24.80 143.90 2040 ---- ---- ---- ---- 171.80 +25.10 146.70 50 50 2045 ---- ---- ---- ---- 174.80 +25.30 149.50 2050 ---- ---- ---- ---- 177.90 +25.60 152.30 2055 ---- ---- ---- ---- 181.10 +25.90 155.20 2060 ---- ---- ---- ---- 184.20 +26.10 158.10 2065 ---- ---- ---- ---- 187.40 +26.40 161.00 2070 ---- ---- ---- ---- 190.70 +26.70 164.00 2075 ---- ---- ---- ---- 193.90 +26.90 167.00 2080 ---- ---- ---- ---- 197.20 +27.20 170.00 2085 ---- ---- ---- ---- 200.60 +27.50 173.10 2090 ---- ---- ---- ---- 203.90 +27.70 176.20 2095 ---- ---- ---- ---- 207.30 +28.00 179.30 2100 ---- ---- ---- ---- 210.70 +28.20 182.50 2105 ---- ---- ---- ---- 214.10 +28.40 185.70 2110 ---- ---- ---- ---- 217.60 +28.70 188.90 2115 ---- ---- ---- ---- 221.10 +28.90 192.20 2120 ---- ---- ---- ---- 224.60 +29.20 195.40 2125 ---- ---- ---- ---- 228.20 +29.40 198.80 2130 ---- ---- ---- ---- 231.70 +29.60 202.10 2135 ---- ---- ---- ---- 235.30 +29.80 205.50 2140 ---- ---- ---- ---- 239.00 +30.20 208.80 2145 ---- ---- ---- ---- 242.60 +30.30 212.30 2150 ---- ---- ---- ---- 246.30 +30.60 215.70 2155 ---- ---- ---- ---- 249.90 +30.70 219.20 2160 ---- ---- ---- ---- 253.70 +31.10 222.60 2165 ---- ---- ---- ---- 257.40 +31.30 226.10 2170 ---- ---- ---- ---- 261.10 +31.40 229.70 2175 ---- ---- ---- ---- 264.90 +31.70 233.20 2180 ---- ---- ---- ---- 268.70 +31.90 236.80 2185 ---- ---- ---- ---- 272.50 +32.10 240.40 2190 ---- ---- ---- ---- 276.30 +32.30 244.00 2195 ---- ---- ---- ---- 280.20 +32.50 247.70 2200 ---- ---- ---- ---- 284.10 +32.80 251.30 2205 ---- ---- ---- ---- 287.90 +32.90 255.00 2210 ---- ---- ---- ---- 291.80 +33.10 258.70 2215 ---- ---- ---- ---- 295.80 +33.40 262.40 2220 ---- ---- ---- ---- 299.70 +33.50 266.20 2225 ---- ---- ---- ---- 303.60 +33.70 269.90 2230 ---- ---- ---- ---- 307.60 +33.90 273.70 2235 ---- ---- ---- ---- 311.60 +34.10 277.50 2240 ---- ---- ---- ---- 315.60 +34.30 281.30 2245 ---- ---- ---- ---- 319.60 +34.50 285.10 2250 ---- ---- ---- ---- 323.60 +34.70 288.90 2255 ---- ---- ---- ---- 327.60 +34.80 292.80 2260 ---- ---- ---- ---- 331.70 +35.10 296.60 2265 ---- ---- ---- ---- 335.80 +35.30 300.50 2270 ---- ---- ---- ---- 339.80 +35.40 304.40 2275 ---- ---- ---- ---- 343.90 +35.60 308.30 2280 ---- ---- ---- ---- 348.00 +35.70 312.30 2285 ---- ---- ---- ---- 352.10 +35.90 316.20 2290 ---- ---- ---- ---- 356.30 +36.20 320.10 2295 ---- ---- ---- ---- 360.40 +36.30 324.10 2300 ---- ---- ---- ---- 364.50 +36.40 328.10 2305 ---- ---- ---- ---- 368.70 +36.60 332.10 2310 ---- ---- ---- ---- 372.90 +36.80 336.10 2315 ---- ---- ---- ---- 377.10 +37.00 340.10 2320 ---- ---- ---- ---- 381.30 +37.20 344.10 2325 ---- ---- ---- ---- 385.50 +37.30 348.20 2330 ---- ---- ---- ---- 389.70 +37.40 352.30 2335 ---- ---- ---- ---- 393.90 +37.60 356.30 2340 ---- ---- ---- ---- 398.20 +37.80 360.40 2345 ---- ---- ---- ---- 402.40 +37.90 364.50 2350 ---- ---- ---- ---- 406.70 +38.10 368.60 2355 ---- ---- ---- ---- 410.90 +38.20 372.70 2360 ---- ---- ---- ---- 415.20 +38.30 376.90 2370 ---- ---- ---- ---- 423.80 +38.60 385.20 2375 ---- ---- ---- ---- 428.10 +38.80 389.30 2380 ---- ---- ---- ---- 432.50 +39.00 393.50 2390 ---- ---- ---- ---- 441.10 +39.20 401.90 2400 ---- ---- ---- ---- 449.80 +39.50 410.30 2410 ---- ---- ---- ---- 458.60 +39.80 418.80 2420 ---- ---- ---- ---- 467.40 +40.10 427.30 2425 ---- ---- ---- ---- 471.80 +40.20 431.60 2430 ---- ---- ---- ---- 476.20 +40.40 435.80 2440 ---- ---- ---- ---- 485.00 +40.60 444.40 2450 ---- ---- ---- ---- 493.90 +40.80 453.10 2460 ---- ---- ---- ---- 502.80 +41.10 461.70 2475 ---- ---- ---- ---- 516.20 +41.40 474.80 2500 ---- ---- ---- ---- 538.70 +42.00 496.70 2525 ---- ---- ---- ---- 561.40 +42.60 518.80 2550 ---- ---- ---- ---- 584.20 +43.10 541.10 2575 ---- ---- ---- ---- 607.20 +43.60 563.60 2600 ---- ---- ---- ---- 630.30 +44.10 586.20 2625 ---- ---- ---- ---- 653.60 +44.60 609.00 2650 ---- ---- ---- ---- 677.00 +45.10 631.90 900 ---- ---- ---- ---- .30 +.10 .20 925 ---- ---- ---- ---- .40 +.10 .30 950 ---- ---- ---- ---- .50 +.10 .40 975 ---- ---- ---- ---- .60 +.10 .50 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.60 +1.20 4.40 1300 ---- ---- ---- ---- 6.40 +1.40 5.00 1325 ---- ---- ---- ---- 7.30 +1.50 5.80 1350 ---- ---- ---- ---- 8.40 +1.80 6.60 1375 ---- ---- ---- ---- 9.60 +2.00 7.60 1400 ---- ---- ---- ---- 10.90 +2.30 8.60 1425 ---- ---- ---- ---- 12.40 +2.60 9.80 1450 ---- ---- ---- ---- 14.10 +3.00 11.10 1470 ---- ---- ---- ---- 15.50 +3.20 12.30 1475 ---- ---- ---- ---- 15.90 +3.30 12.60 1480 ---- ---- ---- ---- 16.30 +3.40 12.90 1490 ---- ---- ---- ---- 17.00 +3.50 13.50 1500 ---- ---- ---- ---- 17.90 +3.70 14.20 1510 ---- ---- ---- ---- 18.70 +3.80 14.90 1520 ---- ---- ---- ---- 19.60 +4.00 15.60 1525 ---- ---- ---- ---- 20.10 +4.10 16.00 1530 ---- ---- ---- ---- 20.60 +4.20 16.40 1540 ---- ---- ---- ---- 21.50 +4.30 17.20 1550 ---- ---- ---- ---- 22.50 +4.50 18.00 1560 ---- ---- ---- ---- 23.60 +4.80 18.80 1565 ---- ---- ---- ---- 24.10 +4.80 19.30 1570 ---- ---- ---- ---- 24.70 +5.00 19.70 1575 ---- ---- ---- ---- 25.20 +5.10 20.10 1580 ---- ---- ---- ---- 25.80 +5.20 20.60 1585 ---- ---- ---- ---- 26.40 +5.30 21.10 1590 ---- ---- ---- ---- 26.90 +5.30 21.60 1595 ---- ---- ---- ---- 27.50 +5.50 22.00 1600 ---- ---- ---- ---- 28.20 +5.70 22.50 1605 ---- ---- ---- ---- 28.80 +5.80 23.00 1610 ---- ---- ---- ---- 29.40 +5.80 23.60 1615 ---- ---- ---- ---- 30.00 +5.90 24.10 1620 ---- ---- ---- ---- 30.70 +6.10 24.60 1625 ---- ---- ---- ---- 31.40 +6.20 25.20 1630 ---- ---- ---- ---- 32.10 +6.40 25.70 1635 ---- ---- ---- ---- 32.70 +6.40 26.30 1640 ---- ---- ---- ---- 33.40 +6.50 26.90 1645 ---- ---- ---- ---- 34.20 +6.80 27.40 1650 ---- ---- ---- ---- 34.90 +6.90 28.00 1655 ---- ---- ---- ---- 35.60 +7.00 28.60 1660 ---- ---- ---- ---- 36.40 +7.10 29.30 1665 ---- ---- ---- ---- 37.20 +7.30 29.90 1670 ---- ---- ---- ---- 37.90 +7.40 30.50 1675 ---- ---- ---- ---- 38.70 +7.50 31.20 1680 ---- ---- ---- ---- 39.60 +7.70 31.90 1685 ---- ---- ---- ---- 40.40 +7.90 32.50 1690 ---- ---- ---- ---- 41.20 +8.00 33.20 1695 ---- ---- ---- ---- 42.10 +8.10 34.00 1700 ---- ---- ---- ---- 43.00 +8.30 34.70 1705 ---- ---- ---- ---- 43.90 +8.50 35.40 1710 ---- ---- ---- ---- 44.80 +8.60 36.20 1715 ---- ---- ---- ---- 45.70 +8.80 36.90 1720 ---- ---- ---- ---- 46.70 +9.00 37.70 1725 ---- ---- ---- ---- 47.70 +9.20 38.50 1730 ---- ---- ---- ---- 48.70 +9.30 39.40 1735 ---- ---- ---- ---- 49.70 +9.50 40.20 1740 ---- ---- ---- ---- 50.70 +9.60 41.10 1745 ---- ---- ---- ---- 51.80 +9.80 42.00 1750 ---- ---- ---- ---- 52.80 +9.90 42.90 1755 ---- ---- ---- ---- 53.90 +10.10 43.80 1760 ---- ---- ---- ---- 55.10 +10.40 44.70 1765 ---- ---- ---- ---- 56.20 +10.50 45.70 1770 ---- ---- ---- ---- 57.40 +10.70 46.70 1775 ---- ---- ---- ---- 58.60 +10.90 47.70 1780 ---- ---- ---- ---- 59.80 +11.10 48.70 1785 ---- ---- ---- ---- 61.10 +11.30 49.80 1790 ---- ---- ---- ---- 62.40 +11.50 50.90 1795 ---- ---- ---- ---- 63.70 +11.70 52.00 1800 ---- ---- ---- ---- 65.00 +11.90 53.10 1805 ---- ---- ---- ---- 66.40 +12.10 54.30 1810 ---- ---- ---- ---- 67.80 +12.40 55.40 1815 ---- ---- ---- ---- 69.20 +12.50 56.70 1820 ---- ---- ---- ---- 70.70 +12.80 57.90 1825 ---- ---- ---- ---- 72.20 +13.00 59.20 1830 ---- ---- ---- ---- 73.70 +13.20 60.50 1835 ---- ---- ---- ---- 75.30 +13.50 61.80 1840 ---- ---- ---- ---- 76.90 +13.70 63.20 1845 ---- ---- ---- ---- 78.50 +13.90 64.60 1850 ---- ---- ---- ---- 80.20 +14.20 66.00 1855 ---- ---- ---- ---- 81.90 +14.40 67.50 1860 ---- ---- ---- ---- 83.60 +14.60 69.00 1865 ---- ---- ---- ---- 85.40 +14.90 70.50 1870 ---- ---- ---- ---- 87.20 +15.10 72.10 1875 ---- ---- ---- ---- 89.00 +15.30 73.70 1880 ---- ---- ---- ---- 90.90 +15.60 75.30 1885 ---- ---- ---- ---- 92.80 +15.80 77.00 1890 ---- ---- ---- ---- 94.80 +16.10 78.70 1895 ---- ---- ---- ---- 96.70 +16.30 80.40 1900 ---- ---- ---- ---- 98.70 +16.60 82.10 1905 ---- ---- ---- ---- 100.80 +16.90 83.90 1910 ---- ---- ---- ---- 102.90 +17.10 85.80 1915 ---- ---- ---- ---- 105.00 +17.40 87.60 1920 ---- ---- ---- ---- 107.10 +17.60 89.50 1925 ---- ---- ---- ---- 109.30 +17.80 91.50 1930 ---- ---- ---- ---- 111.60 +18.20 93.40 1935 ---- ---- ---- ---- 113.80 +18.40 95.40 1940 ---- ---- ---- ---- 116.10 +18.70 97.40 1945 ---- ---- ---- ---- 118.40 +18.90 99.50 1950 ---- ---- ---- ---- 120.80 +19.20 101.60 1955 ---- ---- ---- ---- 123.10 +19.40 103.70 1960 ---- ---- ---- ---- 125.60 +19.70 105.90 1965 ---- ---- ---- ---- 128.00 +19.90 108.10 1970 ---- ---- ---- ---- 130.50 +20.20 110.30 1975 ---- ---- ---- ---- 133.00 +20.50 112.50 1980 ---- ---- ---- ---- 135.60 +20.80 114.80 1985 ---- ---- ---- ---- 138.10 +21.00 117.10 1990 ---- ---- ---- ---- 140.80 +21.30 119.50 1995 ---- ---- ---- ---- 143.40 +21.50 121.90 2000 ---- ---- ---- ---- 146.10 +21.80 124.30 2005 ---- ---- ---- ---- 148.80 +22.00 126.80 2010 ---- ---- ---- ---- 151.60 +22.30 129.30 2015 ---- ---- ---- ---- 154.40 +22.60 131.80 2020 ---- ---- ---- ---- 157.20 +22.90 134.30 2025 ---- ---- ---- ---- 160.00 +23.10 136.90 2030 ---- ---- ---- ---- 162.90 +23.30 139.60 2035 ---- ---- ---- ---- 165.80 +23.60 142.20 2040 ---- ---- ---- ---- 168.80 +23.90 144.90 2045 ---- ---- ---- ---- 171.80 +24.10 147.70 2050 ---- ---- ---- ---- 174.80 +24.40 150.40 2055 ---- ---- ---- ---- 177.90 +24.70 153.20 2060 ---- ---- ---- ---- 180.90 +24.80 156.10 2065 ---- ---- ---- ---- 184.10 +25.20 158.90 2070 ---- ---- ---- ---- 187.20 +25.40 161.80 2075 ---- ---- ---- ---- 190.40 +25.60 164.80 2080 ---- ---- ---- ---- 193.60 +25.90 167.70 2085 ---- ---- ---- ---- 196.90 +26.20 170.70 2090 ---- ---- ---- ---- 200.10 +26.30 173.80 2095 ---- ---- ---- ---- 203.40 +26.60 176.80 2100 ---- ---- ---- ---- 206.80 +26.90 179.90 2105 ---- ---- ---- ---- 210.10 +27.00 183.10 2110 ---- ---- ---- ---- 213.50 +27.30 186.20 2115 ---- ---- ---- ---- 217.00 +27.60 189.40 2120 ---- ---- ---- ---- 220.40 +27.80 192.60 2125 ---- ---- ---- ---- 223.90 +28.00 195.90 2130 ---- ---- ---- ---- 227.40 +28.30 199.10 2135 ---- ---- ---- ---- 230.90 +28.50 202.40 2140 ---- ---- ---- ---- 234.40 +28.60 205.80 2145 ---- ---- ---- ---- 238.00 +28.90 209.10 2150 ---- ---- ---- ---- 241.60 +29.10 212.50 2155 ---- ---- ---- ---- 245.20 +29.30 215.90 2160 ---- ---- ---- ---- 248.90 +29.60 219.30 2165 ---- ---- ---- ---- 252.60 +29.80 222.80 2170 ---- ---- ---- ---- 256.20 +30.00 226.20 2175 ---- ---- ---- ---- 259.90 +30.20 229.70 2180 ---- ---- ---- ---- 263.70 +30.40 233.30 2185 ---- ---- ---- ---- 267.40 +30.60 236.80 2190 ---- ---- ---- ---- 271.20 +30.80 240.40 2195 ---- ---- ---- ---- 275.00 +31.00 244.00 2200 ---- ---- ---- ---- 278.80 +31.20 247.60 2205 ---- ---- ---- ---- 282.60 +31.40 251.20 2210 ---- ---- ---- ---- 286.50 +31.70 254.80 2215 ---- ---- ---- ---- 290.30 +31.80 258.50 2220 ---- ---- ---- ---- 294.20 +32.00 262.20 2225 ---- ---- ---- ---- 298.10 +32.20 265.90 2230 ---- ---- ---- ---- 302.00 +32.40 269.60 2235 ---- ---- ---- ---- 305.90 +32.60 273.30 2240 ---- ---- ---- ---- 309.90 +32.80 277.10 2245 ---- ---- ---- ---- 313.80 +32.90 280.90 2250 ---- ---- ---- ---- 317.80 +33.20 284.60 2255 ---- ---- ---- ---- 321.80 +33.40 288.40 2260 ---- ---- ---- ---- 325.80 +33.50 292.30 2265 ---- ---- ---- ---- 329.80 +33.70 296.10 2270 ---- ---- ---- ---- 333.80 +33.90 299.90 2275 ---- ---- ---- ---- 337.80 +34.00 303.80 2280 ---- ---- ---- ---- 341.90 +34.20 307.70 2285 ---- ---- ---- ---- 345.90 +34.30 311.60 2290 ---- ---- ---- ---- 350.00 +34.50 315.50 2300 ---- ---- ---- ---- 358.20 +34.90 323.30 2310 ---- ---- ---- ---- 366.40 +35.20 331.20 2320 ---- ---- ---- ---- 374.70 +35.50 339.20 2325 ---- ---- ---- ---- 378.90 +35.70 343.20 2330 ---- ---- ---- ---- 383.00 +35.80 347.20 2340 ---- ---- ---- ---- 391.40 +36.10 355.30 2350 ---- ---- ---- ---- 399.80 +36.40 363.40 2360 ---- ---- ---- ---- 408.30 +36.70 371.60 2370 ---- ---- ---- ---- 416.80 +37.00 379.80 2375 ---- ---- ---- ---- 421.10 +37.20 383.90 2380 ---- ---- ---- ---- 425.30 +37.30 388.00 2400 ---- ---- ---- ---- 442.50 +37.80 404.70 2425 ---- ---- ---- ---- 464.20 +38.50 425.70 2450 ---- ---- ---- ---- 486.10 +39.10 447.00 2475 ---- ---- ---- ---- 508.30 +39.80 468.50 2500 ---- ---- ---- ---- 530.60 +40.40 490.20 2525 ---- ---- ---- ---- 553.00 +40.90 512.10 2550 ---- ---- ---- ---- 575.70 +41.50 534.20 2575 ---- ---- ---- ---- 598.50 +42.00 556.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 12.40 +2.50 9.90 1425 ---- ---- ---- ---- 14.00 +2.80 11.20 1450 ---- ---- ---- ---- 15.70 +3.10 12.60 1475 ---- ---- ---- ---- 17.70 +3.50 14.20 1500 ---- ---- ---- ---- 19.80 +3.90 15.90 1525 ---- ---- ---- ---- 22.10 +4.30 17.80 1550 ---- ---- ---- ---- 24.70 +4.80 19.90 1575 ---- ---- ---- ---- 27.50 +5.30 22.20 1580 ---- ---- ---- ---- 28.10 +5.40 22.70 1590 ---- ---- ---- ---- 29.30 +5.60 23.70 1600 ---- ---- ---- ---- 30.60 +5.90 24.70 1610 ---- ---- ---- ---- 31.90 +6.10 25.80 1620 ---- ---- ---- ---- 33.30 +6.40 26.90 1625 ---- ---- ---- ---- 34.00 +6.50 27.50 1630 ---- ---- ---- ---- 34.70 +6.60 28.10 1640 ---- ---- ---- ---- 36.10 +6.80 29.30 1650 ---- ---- ---- ---- 37.60 +7.10 30.50 1660 ---- ---- ---- ---- 39.20 +7.40 31.80 1670 ---- ---- ---- ---- 40.80 +7.70 33.10 1675 ---- ---- ---- ---- 41.60 +7.80 33.80 1680 ---- ---- ---- ---- 42.40 +7.90 34.50 1685 ---- ---- ---- ---- 43.30 +8.10 35.20 1690 ---- ---- ---- ---- 44.20 +8.30 35.90 1695 ---- ---- ---- ---- 45.00 +8.40 36.60 1700 ---- ---- ---- ---- 45.90 +8.50 37.40 1705 ---- ---- ---- ---- 46.90 +8.70 38.20 1710 ---- ---- ---- ---- 47.80 +8.90 38.90 1715 ---- ---- ---- ---- 48.80 +9.10 39.70 1720 ---- ---- ---- ---- 49.70 +9.20 40.50 1725 ---- ---- ---- ---- 50.70 +9.30 41.40 1730 ---- ---- ---- ---- 51.80 +9.60 42.20 1735 ---- ---- ---- ---- 52.80 +9.70 43.10 1740 ---- ---- ---- ---- 53.90 +9.90 44.00 1745 ---- ---- ---- ---- 54.90 +10.00 44.90 1750 ---- ---- ---- ---- 56.00 +10.20 45.80 1755 ---- ---- ---- ---- 57.20 +10.40 46.80 1760 ---- ---- ---- ---- 58.30 +10.60 47.70 1765 ---- ---- ---- ---- 59.50 +10.80 48.70 1770 ---- ---- ---- ---- 60.70 +11.00 49.70 1775 ---- ---- ---- ---- 61.90 +11.10 50.80 1780 ---- ---- ---- ---- 63.20 +11.40 51.80 1785 ---- ---- ---- ---- 64.50 +11.60 52.90 1790 ---- ---- ---- ---- 65.80 +11.80 54.00 1795 ---- ---- ---- ---- 67.10 +11.90 55.20 1800 ---- ---- ---- ---- 68.50 +12.20 56.30 1805 ---- ---- ---- ---- 69.90 +12.40 57.50 1810 ---- ---- ---- ---- 71.30 +12.60 58.70 1815 ---- ---- ---- ---- 72.70 +12.80 59.90 1820 ---- ---- ---- ---- 74.20 +13.00 61.20 1825 ---- ---- ---- ---- 75.70 +13.20 62.50 1830 ---- ---- ---- ---- 77.30 +13.50 63.80 1835 ---- ---- ---- ---- 78.90 +13.70 65.20 1840 ---- ---- ---- ---- 80.50 +13.90 66.60 1845 ---- ---- ---- ---- 82.10 +14.10 68.00 1850 ---- ---- ---- ---- 83.80 +14.30 69.50 1855 ---- ---- ---- ---- 85.50 +14.50 71.00 1860 ---- ---- ---- ---- 87.30 +14.80 72.50 1865 ---- ---- ---- ---- 89.10 +15.00 74.10 1870 ---- ---- ---- ---- 90.90 +15.30 75.60 1875 ---- ---- ---- ---- 92.80 +15.50 77.30 1880 ---- ---- ---- ---- 94.60 +15.70 78.90 1885 ---- ---- ---- ---- 96.60 +16.00 80.60 1890 ---- ---- ---- ---- 98.50 +16.20 82.30 1895 ---- ---- ---- ---- 100.50 +16.40 84.10 1900 ---- ---- ---- ---- 102.60 +16.70 85.90 1905 ---- ---- ---- ---- 104.60 +16.90 87.70 1910 ---- ---- ---- ---- 106.70 +17.20 89.50 1915 ---- ---- ---- ---- 108.90 +17.50 91.40 1920 ---- ---- ---- ---- 111.00 +17.70 93.30 1925 ---- ---- ---- ---- 113.20 +17.90 95.30 1930 ---- ---- ---- ---- 115.50 +18.20 97.30 1935 ---- ---- ---- ---- 117.70 +18.40 99.30 1940 ---- ---- ---- ---- 120.00 +18.70 101.30 1945 ---- ---- ---- ---- 122.30 +18.90 103.40 1950 ---- ---- ---- ---- 124.70 +19.20 105.50 1955 ---- ---- ---- ---- 127.10 +19.50 107.60 1960 ---- ---- ---- ---- 129.50 +19.70 109.80 1965 ---- ---- ---- ---- 132.00 +20.00 112.00 1970 ---- ---- ---- ---- 134.50 +20.20 114.30 1975 ---- ---- ---- ---- 137.00 +20.50 116.50 1980 ---- ---- ---- ---- 139.60 +20.80 118.80 1985 ---- ---- ---- ---- 142.20 +21.00 121.20 1990 ---- ---- ---- ---- 144.80 +21.30 123.50 1995 ---- ---- ---- ---- 147.40 +21.50 125.90 2000 ---- ---- ---- ---- 150.10 +21.70 128.40 2005 ---- ---- ---- ---- 152.90 +22.10 130.80 2010 ---- ---- ---- ---- 155.60 +22.30 133.30 2015 ---- ---- ---- ---- 158.40 +22.50 135.90 2020 ---- ---- ---- ---- 161.20 +22.70 138.50 2025 ---- ---- ---- ---- 164.10 +23.00 141.10 2030 ---- ---- ---- ---- 167.00 +23.30 143.70 2035 ---- ---- ---- ---- 169.90 +23.50 146.40 2040 ---- ---- ---- ---- 172.80 +23.70 149.10 2045 ---- ---- ---- ---- 175.80 +24.00 151.80 2050 ---- ---- ---- ---- 178.90 +24.30 154.60 2055 ---- ---- ---- ---- 181.90 +24.50 157.40 2060 ---- ---- ---- ---- 185.00 +24.70 160.30 2065 ---- ---- ---- ---- 188.10 +25.00 163.10 2070 ---- ---- ---- ---- 191.30 +25.30 166.00 2075 ---- ---- ---- ---- 194.50 +25.50 169.00 2080 ---- ---- ---- ---- 197.70 +25.70 172.00 2085 ---- ---- ---- ---- 200.90 +25.90 175.00 2090 ---- ---- ---- ---- 204.20 +26.20 178.00 2095 ---- ---- ---- ---- 207.50 +26.40 181.10 2100 ---- ---- ---- ---- 210.80 +26.60 184.20 2105 ---- ---- ---- ---- 214.20 +26.90 187.30 2110 ---- ---- ---- ---- 217.60 +27.10 190.50 2115 ---- ---- ---- ---- 221.00 +27.30 193.70 2120 ---- ---- ---- ---- 224.40 +27.50 196.90 2125 ---- ---- ---- ---- 227.90 +27.80 200.10 2130 ---- ---- ---- ---- 231.40 +28.00 203.40 2135 ---- ---- ---- ---- 234.90 +28.20 206.70 2140 ---- ---- ---- ---- 238.50 +28.50 210.00 2145 ---- ---- ---- ---- 242.00 +28.60 213.40 2150 ---- ---- ---- ---- 245.60 +28.90 216.70 2155 ---- ---- ---- ---- 249.20 +29.10 220.10 2160 ---- ---- ---- ---- 252.90 +29.30 223.60 2165 ---- ---- ---- ---- 256.50 +29.50 227.00 2170 ---- ---- ---- ---- 260.20 +29.70 230.50 2175 ---- ---- ---- ---- 263.90 +29.90 234.00 2180 ---- ---- ---- ---- 267.60 +30.10 237.50 2185 ---- ---- ---- ---- 271.40 +30.30 241.10 2190 ---- ---- ---- ---- 275.10 +30.50 244.60 2195 ---- ---- ---- ---- 278.90 +30.70 248.20 2200 ---- ---- ---- ---- 282.70 +30.90 251.80 2205 ---- ---- ---- ---- 286.50 +31.10 255.40 2210 ---- ---- ---- ---- 290.40 +31.30 259.10 2215 ---- ---- ---- ---- 294.20 +31.50 262.70 2220 ---- ---- ---- ---- 298.10 +31.70 266.40 2225 ---- ---- ---- ---- 302.00 +31.90 270.10 2230 ---- ---- ---- ---- 305.90 +32.10 273.80 2235 ---- ---- ---- ---- 309.80 +32.30 277.50 2240 ---- ---- ---- ---- 313.70 +32.40 281.30 2245 ---- ---- ---- ---- 317.70 +32.60 285.10 2250 ---- ---- ---- ---- 321.60 +32.80 288.80 2255 ---- ---- ---- ---- 325.60 +33.00 292.60 2260 ---- ---- ---- ---- 329.60 +33.20 296.40 2265 ---- ---- ---- ---- 333.60 +33.30 300.30 2270 ---- ---- ---- ---- 337.60 +33.50 304.10 2275 ---- ---- ---- ---- 341.60 +33.60 308.00 2280 ---- ---- ---- ---- 345.60 +33.80 311.80 2285 ---- ---- ---- ---- 349.70 +34.00 315.70 2290 ---- ---- ---- ---- 353.70 +34.10 319.60 2300 ---- ---- ---- ---- 361.90 +34.50 327.40 2310 ---- ---- ---- ---- 370.10 +34.80 335.30 2320 ---- ---- ---- ---- 378.40 +35.10 343.30 2325 ---- ---- ---- ---- 382.50 +35.20 347.30 2330 ---- ---- ---- ---- 386.70 +35.40 351.30 2340 ---- ---- ---- ---- 395.00 +35.70 359.30 2350 ---- ---- ---- ---- 403.40 +36.00 367.40 2360 ---- ---- ---- ---- 411.80 +36.30 375.50 2370 ---- ---- ---- ---- 420.30 +36.60 383.70 2375 ---- ---- ---- ---- 424.60 +36.80 387.80 2380 ---- ---- ---- ---- 428.80 +36.90 391.90 2400 ---- ---- ---- ---- 445.90 +37.40 408.50 2425 ---- ---- ---- ---- 467.60 +38.10 429.50 2450 ---- ---- ---- ---- 489.40 +38.70 450.70 2475 ---- ---- ---- ---- 511.40 +39.30 472.10 2500 ---- ---- ---- ---- 533.70 +39.90 493.80 2525 ---- ---- ---- ---- 556.00 +40.40 515.60 2550 ---- ---- ---- ---- 578.60 +41.00 537.60 2575 ---- ---- ---- ---- 601.30 +41.50 559.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.80 +3.20 15.60 1500 ---- ---- ---- ---- 20.90 +3.60 17.30 1525 ---- ---- ---- ---- 23.20 +3.90 19.30 1550 ---- ---- ---- ---- 25.80 +4.40 21.40 1575 ---- ---- ---- ---- 28.50 +4.80 23.70 1600 ---- ---- ---- ---- 31.50 +5.30 26.20 1625 ---- ---- ---- ---- 34.80 +5.80 29.00 1650 ---- ---- ---- ---- 38.30 +6.30 32.00 1660 ---- ---- ---- ---- 39.80 +6.60 33.20 1670 ---- ---- ---- ---- 41.30 +6.80 34.50 1675 ---- ---- ---- ---- 42.10 +6.90 35.20 1680 ---- ---- ---- ---- 42.90 +7.00 35.90 1690 ---- ---- ---- ---- 44.60 +7.30 37.30 1700 ---- ---- ---- ---- 46.30 +7.50 38.80 1710 ---- ---- ---- ---- 48.10 +7.80 40.30 1720 ---- ---- ---- ---- 50.00 +8.10 41.90 1725 ---- ---- ---- ---- 51.00 +8.30 42.70 1730 ---- ---- ---- ---- 51.90 +8.40 43.50 1740 ---- ---- ---- ---- 53.90 +8.60 45.30 1750 ---- ---- ---- ---- 56.00 +8.90 47.10 1760 ---- ---- ---- ---- 58.20 +9.30 48.90 1765 ---- ---- ---- ---- 59.30 +9.40 49.90 1770 ---- ---- ---- ---- 60.50 +9.60 50.90 1775 ---- ---- ---- ---- 61.70 +9.80 51.90 1780 ---- ---- ---- ---- 62.80 +9.90 52.90 1785 ---- ---- ---- ---- 64.10 +10.10 54.00 1790 ---- ---- ---- ---- 65.30 +10.30 55.00 1795 ---- ---- ---- ---- 66.60 +10.50 56.10 1800 ---- ---- ---- ---- 67.90 +10.60 57.30 1805 ---- ---- ---- ---- 69.20 +10.80 58.40 1810 ---- ---- ---- ---- 70.50 +10.90 59.60 1815 ---- ---- ---- ---- 71.90 +11.10 60.80 1820 ---- ---- ---- ---- 73.30 +11.30 62.00 1825 ---- ---- ---- ---- 74.80 +11.50 63.30 1830 ---- ---- ---- ---- 76.20 +11.70 64.50 1835 ---- ---- ---- ---- 77.70 +11.80 65.90 1840 ---- ---- ---- ---- 79.30 +12.10 67.20 1845 ---- ---- ---- ---- 80.80 +12.20 68.60 1850 ---- ---- ---- ---- 82.40 +12.40 70.00 1855 ---- ---- ---- ---- 84.00 +12.60 71.40 1860 ---- ---- ---- ---- 85.70 +12.90 72.80 1865 ---- ---- ---- ---- 87.40 +13.10 74.30 1870 ---- ---- ---- ---- 89.10 +13.20 75.90 1875 ---- ---- ---- ---- 90.90 +13.50 77.40 1880 ---- ---- ---- ---- 92.70 +13.70 79.00 1885 ---- ---- ---- ---- 94.50 +13.90 80.60 1890 ---- ---- ---- ---- 96.40 +14.10 82.30 1895 ---- ---- ---- ---- 98.30 +14.30 84.00 1900 ---- ---- ---- ---- 100.20 +14.50 85.70 1905 ---- ---- ---- ---- 102.10 +14.70 87.40 1910 ---- ---- ---- ---- 104.10 +14.90 89.20 1915 ---- ---- ---- ---- 106.20 +15.20 91.00 1920 ---- ---- ---- ---- 108.20 +15.30 92.90 1925 ---- ---- ---- ---- 110.30 +15.50 94.80 1930 ---- ---- ---- ---- 112.40 +15.70 96.70 1935 ---- ---- ---- ---- 114.60 +16.00 98.60 1940 ---- ---- ---- ---- 116.80 +16.20 100.60 1945 ---- ---- ---- ---- 119.00 +16.40 102.60 1950 ---- ---- ---- ---- 121.30 +16.70 104.60 1955 ---- ---- ---- ---- 123.60 +16.90 106.70 1960 ---- ---- ---- ---- 125.90 +17.10 108.80 1965 ---- ---- ---- ---- 128.20 +17.30 110.90 1970 ---- ---- ---- ---- 130.60 +17.50 113.10 1975 ---- ---- ---- ---- 133.00 +17.70 115.30 1980 ---- ---- ---- ---- 135.50 +18.00 117.50 1985 ---- ---- ---- ---- 138.00 +18.20 119.80 1990 ---- ---- ---- ---- 140.50 +18.40 122.10 1995 ---- ---- ---- ---- 143.00 +18.60 124.40 2000 ---- ---- ---- ---- 145.60 +18.80 126.80 2005 ---- ---- ---- ---- 148.20 +19.10 129.10 2010 ---- ---- ---- ---- 150.90 +19.30 131.60 2015 ---- ---- ---- ---- 153.50 +19.50 134.00 2020 ---- ---- ---- ---- 156.20 +19.70 136.50 2025 ---- ---- ---- ---- 159.00 +20.00 139.00 2030 ---- ---- ---- ---- 161.80 +20.20 141.60 2035 ---- ---- ---- ---- 164.60 +20.40 144.20 2040 ---- ---- ---- ---- 167.40 +20.60 146.80 2045 ---- ---- ---- ---- 170.30 +20.90 149.40 2050 ---- ---- ---- ---- 173.20 +21.10 152.10 2055 ---- ---- ---- ---- 176.10 +21.20 154.90 2060 ---- ---- ---- ---- 179.10 +21.50 157.60 2065 ---- ---- ---- ---- 182.10 +21.70 160.40 2070 ---- ---- ---- ---- 185.10 +21.90 163.20 2075 ---- ---- ---- ---- 188.20 +22.10 166.10 2080 ---- ---- ---- ---- 191.30 +22.30 169.00 2085 ---- ---- ---- ---- 194.40 +22.50 171.90 2090 ---- ---- ---- ---- 197.60 +22.80 174.80 2095 ---- ---- ---- ---- 200.80 +23.00 177.80 2100 ---- ---- ---- ---- 204.00 +23.20 180.80 2105 ---- ---- ---- ---- 207.30 +23.40 183.90 2110 ---- ---- ---- ---- 210.60 +23.60 187.00 2115 ---- ---- ---- ---- 213.90 +23.80 190.10 2120 ---- ---- ---- ---- 217.20 +24.00 193.20 2125 ---- ---- ---- ---- 220.60 +24.20 196.40 2130 ---- ---- ---- ---- 224.00 +24.40 199.60 2135 ---- ---- ---- ---- 227.40 +24.60 202.80 2140 ---- ---- ---- ---- 230.80 +24.70 206.10 2145 ---- ---- ---- ---- 234.30 +25.00 209.30 2150 ---- ---- ---- ---- 237.80 +25.20 212.60 2155 ---- ---- ---- ---- 241.30 +25.30 216.00 2160 ---- ---- ---- ---- 244.90 +25.60 219.30 2165 ---- ---- ---- ---- 248.40 +25.70 222.70 2170 ---- ---- ---- ---- 252.00 +25.90 226.10 2175 ---- ---- ---- ---- 255.60 +26.10 229.50 2180 ---- ---- ---- ---- 259.30 +26.30 233.00 2185 ---- ---- ---- ---- 262.90 +26.40 236.50 2190 ---- ---- ---- ---- 266.60 +26.60 240.00 2195 ---- ---- ---- ---- 270.30 +26.80 243.50 2200 ---- ---- ---- ---- 274.00 +27.00 247.00 2205 ---- ---- ---- ---- 277.70 +27.10 250.60 2210 ---- ---- ---- ---- 281.50 +27.30 254.20 2215 ---- ---- ---- ---- 285.30 +27.50 257.80 2220 ---- ---- ---- ---- 289.10 +27.70 261.40 2225 ---- ---- ---- ---- 292.90 +27.90 265.00 2230 ---- ---- ---- ---- 296.70 +28.00 268.70 2235 ---- ---- ---- ---- 300.50 +28.10 272.40 2240 ---- ---- ---- ---- 304.40 +28.40 276.00 2245 ---- ---- ---- ---- 308.30 +28.50 279.80 2250 ---- ---- ---- ---- 312.10 +28.60 283.50 2255 ---- ---- ---- ---- 316.00 +28.80 287.20 2260 ---- ---- ---- ---- 320.00 +29.00 291.00 2265 ---- ---- ---- ---- 323.90 +29.20 294.70 2270 ---- ---- ---- ---- 327.80 +29.30 298.50 2275 ---- ---- ---- ---- 331.80 +29.50 302.30 2280 ---- ---- ---- ---- 335.80 +29.60 306.20 2285 ---- ---- ---- ---- 339.70 +29.70 310.00 2290 ---- ---- ---- ---- 343.70 +29.90 313.80 2295 ---- ---- ---- ---- 347.70 +30.00 317.70 2300 ---- ---- ---- ---- 351.80 +30.20 321.60 2310 ---- ---- ---- ---- 359.80 +30.40 329.40 2320 ---- ---- ---- ---- 368.00 +30.80 337.20 2325 ---- ---- ---- ---- 372.00 +30.90 341.10 2330 ---- ---- ---- ---- 376.10 +31.00 345.10 2340 ---- ---- ---- ---- 384.30 +31.30 353.00 2350 ---- ---- ---- ---- 392.60 +31.60 361.00 2360 ---- ---- ---- ---- 400.90 +31.80 369.10 2370 ---- ---- ---- ---- 409.30 +32.20 377.10 2375 ---- ---- ---- ---- 413.50 +32.30 381.20 2380 ---- ---- ---- ---- 417.70 +32.40 385.30 2390 ---- ---- ---- ---- 426.10 +32.60 393.50 2400 ---- ---- ---- ---- 434.50 +32.80 401.70 2425 ---- ---- ---- ---- 455.90 +33.50 422.40 2450 ---- ---- ---- ---- 477.40 +34.00 443.40 2475 ---- ---- ---- ---- 499.20 +34.60 464.60 2500 ---- ---- ---- ---- 521.10 +35.10 486.00 2525 ---- ---- ---- ---- 543.30 +35.60 507.70 2550 ---- ---- ---- ---- 565.60 +36.10 529.50 2575 ---- ---- ---- ---- 588.10 +36.60 551.50 2600 ---- ---- ---- ---- 610.70 +37.00 573.70 OG OCT24 Gold Option PUT 1575 ---- ---- ---- ---- 29.30 ---- ---- 1600 ---- ---- ---- ---- 32.70 +5.40 27.30 1625 ---- ---- ---- ---- 36.40 +5.90 30.50 1650 ---- ---- ---- ---- 40.50 +6.60 33.90 1675 ---- ---- ---- ---- 44.90 +7.20 37.70 1700 ---- ---- ---- ---- 49.60 +7.80 41.80 1725 ---- ---- ---- ---- 54.80 +8.50 46.30 1750 ---- ---- ---- ---- 60.30 +9.20 51.10 1770 ---- ---- ---- ---- 65.00 ---- ---- 1775 ---- ---- ---- ---- 66.30 +10.10 56.20 1780 ---- ---- ---- ---- 67.50 +10.20 57.30 1790 ---- ---- ---- ---- 70.10 +10.60 59.50 1800 ---- ---- ---- ---- 72.70 +10.90 61.80 1810 ---- ---- ---- ---- 75.40 +11.20 64.20 1820 ---- ---- ---- ---- 78.20 +11.50 66.70 1830 ---- ---- ---- ---- 81.10 +11.90 69.20 1840 ---- ---- ---- ---- 84.10 +12.20 71.90 1850 ---- ---- ---- ---- 87.20 +12.60 74.60 1860 ---- ---- ---- ---- 90.50 +13.10 77.40 1870 ---- ---- ---- ---- 93.80 +13.40 80.40 1875 ---- ---- ---- ---- 95.50 ---- ---- 1880 ---- ---- ---- ---- 97.20 +13.80 83.40 1885 ---- ---- ---- ---- 99.00 +14.00 85.00 1890 ---- ---- ---- ---- 100.80 +14.20 86.60 1895 ---- ---- ---- ---- 102.60 +14.40 88.20 1900 ---- ---- ---- ---- 104.50 +14.60 89.90 1905 ---- ---- ---- ---- 106.40 +14.80 91.60 1910 ---- ---- ---- ---- 108.30 +15.00 93.30 1915 ---- ---- ---- ---- 110.20 +15.20 95.00 1920 ---- ---- ---- ---- 112.20 +15.40 96.80 1925 ---- ---- ---- ---- 114.30 +15.70 98.60 1930 ---- ---- ---- ---- 116.30 +15.80 100.50 1935 ---- ---- ---- ---- 118.40 +16.00 102.40 1940 ---- ---- ---- ---- 120.50 +16.20 104.30 1945 ---- ---- ---- ---- 122.70 +16.50 106.20 1950 ---- ---- ---- ---- 124.90 +16.70 108.20 1955 ---- ---- ---- ---- 127.20 +16.90 110.30 1960 ---- ---- ---- ---- 129.50 +17.20 112.30 1965 ---- ---- ---- ---- 131.80 +17.40 114.40 1970 ---- ---- ---- ---- 134.10 +17.50 116.60 1975 ---- ---- ---- ---- 136.50 +17.70 118.80 1980 ---- ---- ---- ---- 139.00 +18.00 121.00 1985 ---- ---- ---- ---- 141.40 +18.20 123.20 1990 ---- ---- ---- ---- 143.90 +18.40 125.50 1995 ---- ---- ---- ---- 146.50 +18.60 127.90 2000 ---- ---- ---- ---- 149.10 +18.90 130.20 2005 ---- ---- ---- ---- 151.70 +19.10 132.60 2010 ---- ---- ---- ---- 154.30 +19.20 135.10 2015 ---- ---- ---- ---- 157.00 +19.50 137.50 2020 ---- ---- ---- ---- 159.80 +19.70 140.10 2025 ---- ---- ---- ---- 162.50 +19.90 142.60 2030 ---- ---- ---- ---- 165.30 +20.10 145.20 2035 ---- ---- ---- ---- 168.10 +20.30 147.80 2040 ---- ---- ---- ---- 171.00 +20.50 150.50 2045 ---- ---- ---- ---- 173.90 +20.80 153.10 2050 ---- ---- ---- ---- 176.80 +20.90 155.90 2055 ---- ---- ---- ---- 179.80 +21.20 158.60 2060 ---- ---- ---- ---- 182.80 +21.40 161.40 2065 ---- ---- ---- ---- 185.80 +21.60 164.20 2070 ---- ---- ---- ---- 188.90 +21.80 167.10 2075 ---- ---- ---- ---- 192.00 +22.10 169.90 2080 ---- ---- ---- ---- 195.10 +22.30 172.80 2085 ---- ---- ---- ---- 198.20 +22.40 175.80 2090 ---- ---- ---- ---- 201.40 +22.60 178.80 2095 ---- ---- ---- ---- 204.60 +22.80 181.80 2100 ---- ---- ---- ---- 207.80 +23.00 184.80 2105 ---- ---- ---- ---- 211.10 +23.20 187.90 2110 ---- ---- ---- ---- 214.40 +23.40 191.00 2115 ---- ---- ---- ---- 217.70 +23.60 194.10 2120 ---- ---- ---- ---- 221.10 +23.90 197.20 2125 ---- ---- ---- ---- 224.40 +24.00 200.40 2130 ---- ---- ---- ---- 227.80 +24.20 203.60 2135 ---- ---- ---- ---- 231.20 +24.40 206.80 2140 ---- ---- ---- ---- 234.70 +24.60 210.10 2145 ---- ---- ---- ---- 238.20 +24.80 213.40 2150 ---- ---- ---- ---- 241.60 +24.90 216.70 2155 ---- ---- ---- ---- 245.20 +25.20 220.00 2160 ---- ---- ---- ---- 248.70 +25.30 223.40 2165 ---- ---- ---- ---- 252.30 +25.60 226.70 2170 ---- ---- ---- ---- 255.90 +25.80 230.10 2175 ---- ---- ---- ---- 259.50 +25.90 233.60 2180 ---- ---- ---- ---- 263.10 +26.10 237.00 2185 ---- ---- ---- ---- 266.70 +26.20 240.50 2190 ---- ---- ---- ---- 270.40 +26.40 244.00 2195 ---- ---- ---- ---- 274.10 +26.60 247.50 2200 ---- ---- ---- ---- 277.80 +26.80 251.00 2205 ---- ---- ---- ---- 281.50 +26.90 254.60 2210 ---- ---- ---- ---- 285.30 +27.20 258.10 2215 ---- ---- ---- ---- 289.00 +27.30 261.70 2220 ---- ---- ---- ---- 292.80 +27.40 265.40 2225 ---- ---- ---- ---- 296.60 +27.60 269.00 2230 ---- ---- ---- ---- 300.40 +27.80 272.60 2235 ---- ---- ---- ---- 304.20 +27.90 276.30 2240 ---- ---- ---- ---- 308.10 +28.10 280.00 2245 ---- ---- ---- ---- 311.90 +28.20 283.70 2250 ---- ---- ---- ---- 315.80 +28.40 287.40 2255 ---- ---- ---- ---- 319.70 +28.60 291.10 2260 ---- ---- ---- ---- 323.60 +28.70 294.90 2265 ---- ---- ---- ---- 327.50 +28.90 298.60 2270 ---- ---- ---- ---- 331.40 +29.00 302.40 2275 ---- ---- ---- ---- 335.40 +29.20 306.20 2280 ---- ---- ---- ---- 339.30 +29.30 310.00 2285 ---- ---- ---- ---- 343.30 +29.50 313.80 2290 ---- ---- ---- ---- 347.20 +29.60 317.60 2300 ---- ---- ---- ---- 355.20 +29.90 325.30 2310 ---- ---- ---- ---- 363.30 +30.20 333.10 2320 ---- ---- ---- ---- 371.40 +30.50 340.90 2330 ---- ---- ---- ---- 379.50 +30.70 348.80 2340 ---- ---- ---- ---- 387.70 +31.00 356.70 2350 ---- ---- ---- ---- 395.90 +31.30 364.60 2360 ---- ---- ---- ---- 404.20 +31.60 372.60 2370 ---- ---- ---- ---- 412.50 +31.80 380.70 2375 ---- ---- ---- ---- 416.70 ---- ---- 2380 ---- ---- ---- ---- 420.90 +32.10 388.80 2400 ---- ---- ---- ---- 437.70 +32.60 405.10 2425 ---- ---- ---- ---- 458.90 +33.10 425.80 2450 ---- ---- ---- ---- 480.40 +33.70 446.70 2475 ---- ---- ---- ---- 502.10 +34.30 467.80 2500 ---- ---- ---- ---- 523.90 +34.70 489.20 2525 ---- ---- ---- ---- 546.00 +35.30 510.70 2550 ---- ---- ---- ---- 568.20 +35.80 532.40 2575 ---- ---- ---- ---- 590.60 +36.20 554.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 +.40 1.90 1025 ---- ---- ---- ---- 2.70 +.50 2.20 1050 ---- ---- ---- ---- 3.20 +.60 2.60 1075 ---- ---- ---- ---- 3.70 +.70 3.00 1100 ---- ---- ---- ---- 4.20 +.80 3.40 1125 ---- ---- ---- ---- 4.80 +.90 3.90 1130 ---- ---- ---- ---- 5.00 +.90 4.10 1140 ---- ---- ---- ---- 5.20 +.90 4.30 1150 ---- ---- ---- ---- 5.50 +1.00 4.50 1160 ---- ---- ---- ---- 5.80 +1.00 4.80 1170 ---- ---- ---- ---- 6.10 +1.10 5.00 1175 ---- ---- ---- ---- 6.30 +1.20 5.10 1180 ---- ---- ---- ---- 6.40 +1.10 5.30 1190 ---- ---- ---- ---- 6.80 +1.30 5.50 1200 ---- ---- ---- ---- 7.10 +1.30 5.80 1210 ---- ---- ---- ---- 7.50 +1.40 6.10 1220 ---- ---- ---- ---- 7.90 +1.50 6.40 1225 ---- ---- ---- ---- 8.00 +1.40 6.60 1230 ---- ---- ---- ---- 8.20 +1.40 6.80 1235 ---- ---- ---- ---- 8.40 +1.50 6.90 1240 ---- ---- ---- ---- 8.60 +1.50 7.10 1245 ---- ---- ---- ---- 8.90 +1.60 7.30 1250 ---- ---- ---- ---- 9.10 +1.60 7.50 1255 ---- ---- ---- ---- 9.30 +1.70 7.60 1260 ---- ---- ---- ---- 9.50 +1.70 7.80 1265 ---- ---- ---- ---- 9.70 +1.70 8.00 1270 ---- ---- ---- ---- 10.00 +1.80 8.20 1275 ---- ---- ---- ---- 10.20 +1.80 8.40 1280 ---- ---- ---- ---- 10.40 +1.80 8.60 1285 ---- ---- ---- ---- 10.70 +1.90 8.80 1290 ---- ---- ---- ---- 10.90 +1.90 9.00 1295 ---- ---- ---- ---- 11.20 +2.00 9.20 1300 ---- ---- ---- ---- 11.40 +2.00 9.40 1305 ---- ---- ---- ---- 11.70 +2.10 9.60 1310 ---- ---- ---- ---- 12.00 +2.20 9.80 1315 ---- ---- ---- ---- 12.20 +2.10 10.10 1320 ---- ---- ---- ---- 12.50 +2.20 10.30 1325 ---- ---- ---- ---- 12.80 +2.30 10.50 1330 ---- ---- ---- ---- 13.10 +2.30 10.80 1335 ---- ---- ---- ---- 13.40 +2.40 11.00 1340 ---- ---- ---- ---- 13.70 +2.40 11.30 1345 ---- ---- ---- ---- 14.00 +2.50 11.50 1350 ---- ---- ---- ---- 14.30 +2.50 11.80 1355 ---- ---- ---- ---- 14.60 +2.60 12.00 1360 ---- ---- ---- ---- 14.90 +2.60 12.30 1365 ---- ---- ---- ---- 15.20 +2.60 12.60 1370 ---- ---- ---- ---- 15.60 +2.80 12.80 1375 ---- ---- ---- ---- 15.90 +2.80 13.10 1380 ---- ---- ---- ---- 16.20 +2.80 13.40 1385 ---- ---- ---- ---- 16.60 +2.90 13.70 1390 ---- ---- ---- ---- 16.90 +2.90 14.00 1395 ---- ---- ---- ---- 17.30 +3.00 14.30 1400 ---- ---- ---- ---- 17.70 +3.10 14.60 1405 ---- ---- ---- ---- 18.00 +3.10 14.90 1410 ---- ---- ---- ---- 18.40 +3.20 15.20 1415 ---- ---- ---- ---- 18.80 +3.30 15.50 1420 ---- ---- ---- ---- 19.20 +3.40 15.80 1425 ---- ---- ---- ---- 19.60 +3.40 16.20 1430 ---- ---- ---- ---- 20.00 +3.50 16.50 1435 ---- ---- ---- ---- 20.40 +3.60 16.80 1440 ---- ---- ---- ---- 20.80 +3.60 17.20 1445 ---- ---- ---- ---- 21.20 +3.70 17.50 1450 ---- ---- ---- ---- 21.60 +3.70 17.90 1455 ---- ---- ---- ---- 22.10 +3.80 18.30 1460 ---- ---- ---- ---- 22.50 +3.90 18.60 1465 ---- ---- ---- ---- 23.00 +4.00 19.00 1470 ---- ---- ---- ---- 23.40 +4.00 19.40 1475 ---- ---- ---- ---- 23.90 +4.10 19.80 1480 ---- ---- ---- ---- 24.40 +4.20 20.20 1485 ---- ---- ---- ---- 24.80 +4.20 20.60 1490 ---- ---- ---- ---- 25.30 +4.30 21.00 1495 ---- ---- ---- ---- 25.80 +4.40 21.40 1500 ---- ---- ---- ---- 26.30 +4.50 21.80 1505 ---- ---- ---- ---- 26.80 +4.60 22.20 1510 ---- ---- ---- ---- 27.40 +4.70 22.70 1515 ---- ---- ---- ---- 27.90 +4.80 23.10 1520 ---- ---- ---- ---- 28.40 +4.80 23.60 1525 ---- ---- ---- ---- 29.00 +5.00 24.00 1530 ---- ---- ---- ---- 29.50 +5.00 24.50 1535 ---- ---- ---- ---- 30.10 +5.20 24.90 1540 ---- ---- ---- ---- 30.70 +5.30 25.40 1545 ---- ---- ---- ---- 31.20 +5.30 25.90 1550 ---- ---- ---- ---- 31.80 +5.40 26.40 1555 ---- ---- ---- ---- 32.40 +5.50 26.90 1560 ---- ---- ---- ---- 33.00 +5.60 27.40 1565 ---- ---- ---- ---- 33.60 +5.70 27.90 1570 ---- ---- ---- ---- 34.30 +5.90 28.40 1575 ---- ---- ---- ---- 34.90 +5.90 29.00 1580 ---- ---- ---- ---- 35.50 +6.00 29.50 1585 ---- ---- ---- ---- 36.20 +6.10 30.10 1590 ---- ---- ---- ---- 36.80 +6.20 30.60 1595 ---- ---- ---- ---- 37.50 +6.30 31.20 1600 ---- ---- ---- ---- 38.20 +6.50 31.70 1605 ---- ---- ---- ---- 38.90 +6.60 32.30 1610 ---- ---- ---- ---- 39.60 +6.70 32.90 1615 ---- ---- ---- ---- 40.30 +6.80 33.50 1620 ---- ---- ---- ---- 41.00 +6.90 34.10 1625 ---- ---- ---- ---- 41.70 +7.00 34.70 1630 ---- ---- ---- ---- 42.50 +7.10 35.40 1635 ---- ---- ---- ---- 43.20 +7.20 36.00 1640 ---- ---- ---- ---- 44.00 +7.40 36.60 1645 ---- ---- ---- ---- 44.80 +7.50 37.30 1650 ---- ---- ---- ---- 45.60 +7.60 38.00 1655 ---- ---- ---- ---- 46.40 +7.80 38.60 1660 ---- ---- ---- ---- 47.20 +7.90 39.30 1665 ---- ---- ---- ---- 48.00 +8.00 40.00 1670 ---- ---- ---- ---- 48.80 +8.10 40.70 1675 ---- ---- ---- ---- 49.70 +8.30 41.40 1680 ---- ---- ---- ---- 50.50 +8.40 42.10 1685 ---- ---- ---- ---- 51.40 +8.50 42.90 1690 ---- ---- ---- ---- 52.30 +8.70 43.60 1695 ---- ---- ---- ---- 53.20 +8.80 44.40 1700 ---- ---- ---- ---- 54.10 +9.00 45.10 100 1705 ---- ---- ---- ---- 55.00 +9.10 45.90 1710 ---- ---- ---- ---- 55.90 +9.20 46.70 1715 ---- ---- ---- ---- 56.90 +9.40 47.50 1720 ---- ---- ---- ---- 57.80 +9.40 48.40 1725 ---- ---- ---- ---- 58.80 +9.60 49.20 1730 ---- ---- ---- ---- 59.80 +9.80 50.00 1735 ---- ---- ---- ---- 60.80 +9.90 50.90 1740 ---- ---- ---- ---- 61.90 +10.10 51.80 1745 ---- ---- ---- ---- 62.90 +10.20 52.70 1750 ---- ---- ---- ---- 64.00 +10.40 53.60 1755 ---- ---- ---- ---- 65.10 +10.60 54.50 1760 ---- ---- ---- ---- 66.20 +10.70 55.50 1765 ---- ---- ---- ---- 67.30 +10.90 56.40 1770 ---- ---- ---- ---- 68.50 +11.10 57.40 1775 ---- ---- ---- ---- 69.70 +11.30 58.40 1780 ---- ---- ---- ---- 70.80 +11.40 59.40 1785 ---- ---- ---- ---- 72.10 +11.60 60.50 1790 ---- ---- ---- ---- 73.30 +11.70 61.60 1795 ---- ---- ---- ---- 74.60 +12.00 62.60 1800 ---- ---- ---- ---- 75.80 +12.10 63.70 1805 ---- ---- ---- ---- 77.20 +12.30 64.90 1810 ---- ---- ---- ---- 78.50 +12.50 66.00 1815 ---- ---- ---- ---- 79.90 +12.70 67.20 1820 ---- ---- ---- ---- 81.30 +12.90 68.40 1825 ---- ---- ---- ---- 82.70 +13.10 69.60 1830 ---- ---- ---- ---- 84.10 +13.20 70.90 1835 ---- ---- ---- ---- 85.60 +13.40 72.20 1840 ---- ---- ---- ---- 87.10 +13.60 73.50 1845 ---- ---- ---- ---- 88.60 +13.80 74.80 1850 ---- ---- ---- ---- 90.20 +14.00 76.20 1855 ---- ---- ---- ---- 91.80 +14.20 77.60 1860 ---- ---- ---- ---- 93.40 +14.40 79.00 1865 ---- ---- ---- ---- 95.10 +14.60 80.50 1870 ---- ---- ---- ---- 96.80 +14.90 81.90 1875 ---- ---- ---- ---- 98.50 +15.00 83.50 1880 ---- ---- ---- ---- 100.30 +15.30 85.00 1885 ---- ---- ---- ---- 102.00 +15.40 86.60 1890 ---- ---- ---- ---- 103.90 +15.70 88.20 1895 ---- ---- ---- ---- 105.70 +15.90 89.80 1900 ---- ---- ---- ---- 107.60 +16.10 91.50 1905 ---- ---- ---- ---- 109.60 +16.40 93.20 1910 ---- ---- ---- ---- 111.50 +16.50 95.00 1915 ---- ---- ---- ---- 113.50 +16.70 96.80 1920 ---- ---- ---- ---- 115.50 +16.90 98.60 1925 ---- ---- ---- ---- 117.60 +17.20 100.40 1930 ---- ---- ---- ---- 119.70 +17.40 102.30 1935 ---- ---- ---- ---- 121.80 +17.60 104.20 1940 ---- ---- ---- ---- 124.00 +17.90 106.10 1945 ---- ---- ---- ---- 126.20 +18.10 108.10 1950 ---- ---- ---- ---- 128.40 +18.30 110.10 1955 ---- ---- ---- ---- 130.70 +18.60 112.10 1960 ---- ---- ---- ---- 132.90 +18.70 114.20 1965 ---- ---- ---- ---- 135.30 +19.10 116.20 1970 ---- ---- ---- ---- 137.60 +19.20 118.40 1975 ---- ---- ---- ---- 140.00 +19.50 120.50 1980 ---- ---- ---- ---- 142.40 +19.70 122.70 1985 ---- ---- ---- ---- 144.80 +19.90 124.90 1990 ---- ---- ---- ---- 147.30 +20.20 127.10 1995 ---- ---- ---- ---- 149.80 +20.40 129.40 2000 ---- ---- ---- ---- 152.30 +20.60 131.70 2005 ---- ---- ---- ---- 154.90 +20.90 134.00 2010 ---- ---- ---- ---- 157.50 +21.10 136.40 2015 ---- ---- ---- ---- 160.10 +21.30 138.80 2020 ---- ---- ---- ---- 162.80 +21.60 141.20 2025 ---- ---- ---- ---- 165.40 +21.70 143.70 2030 ---- ---- ---- ---- 168.20 +22.10 146.10 2035 ---- ---- ---- ---- 170.90 +22.20 148.70 2040 ---- ---- ---- ---- 173.70 +22.50 151.20 2045 ---- ---- ---- ---- 176.50 +22.70 153.80 2050 ---- ---- ---- ---- 179.30 +22.90 156.40 2055 ---- ---- ---- ---- 182.20 +23.10 159.10 2060 ---- ---- ---- ---- 185.10 +23.40 161.70 2065 ---- ---- ---- ---- 188.10 +23.70 164.40 2070 ---- ---- ---- ---- 191.00 +23.80 167.20 2075 ---- ---- ---- ---- 194.00 +24.00 170.00 2080 ---- ---- ---- ---- 197.10 +24.30 172.80 2085 ---- ---- ---- ---- 200.10 +24.50 175.60 2090 ---- ---- ---- ---- 203.20 +24.70 178.50 2095 ---- ---- ---- ---- 206.30 +24.90 181.40 2100 ---- ---- ---- ---- 209.50 +25.20 184.30 2105 ---- ---- ---- ---- 212.70 +25.40 187.30 2110 ---- ---- ---- ---- 215.90 +25.60 190.30 2115 ---- ---- ---- ---- 219.10 +25.80 193.30 2120 ---- ---- ---- ---- 222.40 +26.00 196.40 2125 ---- ---- ---- ---- 225.70 +26.20 199.50 2130 ---- ---- ---- ---- 229.10 +26.50 202.60 2135 ---- ---- ---- ---- 232.40 +26.60 205.80 2140 ---- ---- ---- ---- 235.80 +26.90 208.90 2145 ---- ---- ---- ---- 239.20 +27.10 212.10 2150 ---- ---- ---- ---- 242.60 +27.20 215.40 2155 ---- ---- ---- ---- 246.10 +27.50 218.60 2160 ---- ---- ---- ---- 249.60 +27.70 221.90 2165 ---- ---- ---- ---- 253.10 +27.90 225.20 2170 ---- ---- ---- ---- 256.60 +28.00 228.60 2175 ---- ---- ---- ---- 260.20 +28.30 231.90 2180 ---- ---- ---- ---- 263.80 +28.50 235.30 2185 ---- ---- ---- ---- 267.40 +28.70 238.70 2190 ---- ---- ---- ---- 271.00 +28.90 242.10 2195 ---- ---- ---- ---- 274.60 +29.00 245.60 2200 ---- ---- ---- ---- 278.30 +29.20 249.10 2205 ---- ---- ---- ---- 282.00 +29.40 252.60 2210 ---- ---- ---- ---- 285.70 +29.60 256.10 2215 ---- ---- ---- ---- 289.40 +29.80 259.60 2220 ---- ---- ---- ---- 293.10 +29.90 263.20 2225 ---- ---- ---- ---- 296.90 +30.10 266.80 2230 ---- ---- ---- ---- 300.70 +30.40 270.30 2235 ---- ---- ---- ---- 304.50 +30.50 274.00 2240 ---- ---- ---- ---- 308.30 +30.70 277.60 2245 ---- ---- ---- ---- 312.10 +30.90 281.20 2250 ---- ---- ---- ---- 315.90 +31.00 284.90 2255 ---- ---- ---- ---- 319.80 +31.20 288.60 2260 ---- ---- ---- ---- 323.60 +31.30 292.30 2265 ---- ---- ---- ---- 327.50 +31.50 296.00 2270 ---- ---- ---- ---- 331.40 +31.70 299.70 2275 ---- ---- ---- ---- 335.30 +31.80 303.50 2280 ---- ---- ---- ---- 339.30 +32.10 307.20 2285 ---- ---- ---- ---- 343.20 +32.20 311.00 2290 ---- ---- ---- ---- 347.10 +32.30 314.80 2295 ---- ---- ---- ---- 351.10 +32.50 318.60 2300 ---- ---- ---- ---- 355.10 +32.70 322.40 2305 ---- ---- ---- ---- 359.10 +32.90 326.20 2310 ---- ---- ---- ---- 363.00 +32.90 330.10 2315 ---- ---- ---- ---- 367.10 +33.20 333.90 2320 ---- ---- ---- ---- 371.10 +33.30 337.80 2325 ---- ---- ---- ---- 375.10 +33.40 341.70 2330 ---- ---- ---- ---- 379.20 +33.60 345.60 2335 ---- ---- ---- ---- 383.20 +33.70 349.50 2340 ---- ---- ---- ---- 387.30 +33.90 353.40 2345 ---- ---- ---- ---- 391.30 +34.00 357.30 2350 ---- ---- ---- ---- 395.40 +34.10 361.30 2355 ---- ---- ---- ---- 399.50 +34.30 365.20 2360 ---- ---- ---- ---- 403.60 +34.40 369.20 2365 ---- ---- ---- ---- 407.80 +34.60 373.20 2370 ---- ---- ---- ---- 411.90 +34.80 377.10 2375 ---- ---- ---- ---- 416.00 +34.90 381.10 2380 ---- ---- ---- ---- 420.20 +35.00 385.20 2390 ---- ---- ---- ---- 428.50 +35.30 393.20 2400 ---- ---- ---- ---- 436.90 +35.60 401.30 2410 ---- ---- ---- ---- 445.30 +35.90 409.40 2420 ---- ---- ---- ---- 453.70 +36.10 417.60 2425 ---- ---- ---- ---- 457.90 +36.20 421.70 2430 ---- ---- ---- ---- 462.20 +36.40 425.80 2440 ---- ---- ---- ---- 470.70 +36.60 434.10 2450 ---- ---- ---- ---- 479.20 +36.80 442.40 2460 ---- ---- ---- ---- 487.80 +37.10 450.70 2470 ---- ---- ---- ---- 496.40 +37.30 459.10 2475 ---- ---- ---- ---- 500.70 +37.40 463.30 2500 ---- ---- ---- ---- 522.40 +38.00 484.40 2525 ---- ---- ---- ---- 544.30 +38.50 505.80 2550 ---- ---- ---- ---- 566.40 +39.10 527.30 2575 ---- ---- ---- ---- 588.60 +39.60 549.00 2600 ---- ---- ---- ---- 611.00 +40.10 570.90 2625 ---- ---- ---- ---- 633.50 +40.60 592.90 2650 ---- ---- ---- ---- 656.10 +41.00 615.10 950 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 975 ---- ---- ---- ---- 2.00 +.40 1.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.50 +.70 4.80 1050 ---- ---- ---- ---- 6.30 +.80 5.50 1075 ---- ---- ---- ---- 7.00 +.80 6.20 1100 ---- ---- ---- ---- 7.90 +1.00 6.90 1125 ---- ---- ---- ---- 8.90 +1.20 7.70 1150 ---- ---- ---- ---- 9.90 +1.30 8.60 1175 ---- ---- ---- ---- 11.00 +1.40 9.60 1200 ---- ---- ---- ---- 12.20 +1.50 10.70 1220 ---- ---- ---- ---- 13.20 +1.60 11.60 1225 ---- ---- ---- ---- 13.50 +1.70 11.80 1230 ---- ---- ---- ---- 13.80 +1.70 12.10 1240 ---- ---- ---- ---- 14.30 +1.70 12.60 1250 ---- ---- ---- ---- 14.90 +1.80 13.10 1260 ---- ---- ---- ---- 15.50 +1.90 13.60 1270 ---- ---- ---- ---- 16.10 +2.00 14.10 1275 ---- ---- ---- ---- 16.40 +2.00 14.40 1280 ---- ---- ---- ---- 16.70 +2.00 14.70 1290 ---- ---- ---- ---- 17.40 +2.10 15.30 1300 ---- ---- ---- ---- 18.10 +2.30 15.80 1310 ---- ---- ---- ---- 18.70 +2.30 16.40 1315 ---- ---- ---- ---- 19.10 +2.30 16.80 1320 ---- ---- ---- ---- 19.50 +2.40 17.10 1325 ---- ---- ---- ---- 19.80 +2.40 17.40 1330 ---- ---- ---- ---- 20.20 +2.50 17.70 1335 ---- ---- ---- ---- 20.60 +2.60 18.00 1340 ---- ---- ---- ---- 20.90 +2.50 18.40 1345 ---- ---- ---- ---- 21.30 +2.60 18.70 1350 ---- ---- ---- ---- 21.70 +2.70 19.00 1355 ---- ---- ---- ---- 22.10 +2.70 19.40 1360 ---- ---- ---- ---- 22.50 +2.80 19.70 1365 ---- ---- ---- ---- 22.90 +2.80 20.10 1370 ---- ---- ---- ---- 23.30 +2.80 20.50 1375 ---- ---- ---- ---- 23.70 +2.90 20.80 1380 ---- ---- ---- ---- 24.10 +2.90 21.20 1385 ---- ---- ---- ---- 24.60 +3.00 21.60 1390 ---- ---- ---- ---- 25.00 +3.00 22.00 1395 ---- ---- ---- ---- 25.40 +3.10 22.30 1400 ---- ---- ---- ---- 25.90 +3.20 22.70 1405 ---- ---- ---- ---- 26.30 +3.20 23.10 1410 ---- ---- ---- ---- 26.80 +3.30 23.50 1415 ---- ---- ---- ---- 27.20 +3.30 23.90 1420 ---- ---- ---- ---- 27.70 +3.30 24.40 1425 ---- ---- ---- ---- 28.20 +3.40 24.80 1430 ---- ---- ---- ---- 28.70 +3.50 25.20 1435 ---- ---- ---- ---- 29.20 +3.60 25.60 1440 ---- ---- ---- ---- 29.60 +3.50 26.10 1445 ---- ---- ---- ---- 30.10 +3.60 26.50 1450 ---- ---- ---- ---- 30.70 +3.80 26.90 1455 ---- ---- ---- ---- 31.20 +3.80 27.40 1460 ---- ---- ---- ---- 31.70 +3.80 27.90 1465 ---- ---- ---- ---- 32.20 +3.90 28.30 1470 ---- ---- ---- ---- 32.70 +3.90 28.80 1475 ---- ---- ---- ---- 33.30 +4.00 29.30 1480 ---- ---- ---- ---- 33.80 +4.00 29.80 1485 ---- ---- ---- ---- 34.40 +4.20 30.20 1490 ---- ---- ---- ---- 34.90 +4.20 30.70 1495 ---- ---- ---- ---- 35.50 +4.30 31.20 1500 ---- ---- ---- ---- 36.10 +4.40 31.70 1505 ---- ---- ---- ---- 36.70 +4.40 32.30 1510 ---- ---- ---- ---- 37.30 +4.50 32.80 1515 ---- ---- ---- ---- 37.90 +4.60 33.30 1520 ---- ---- ---- ---- 38.50 +4.70 33.80 1525 ---- ---- ---- ---- 39.10 +4.70 34.40 1530 ---- ---- ---- ---- 39.70 +4.80 34.90 1535 ---- ---- ---- ---- 40.30 +4.80 35.50 1540 ---- ---- ---- ---- 41.00 +5.00 36.00 1545 ---- ---- ---- ---- 41.60 +5.00 36.60 1550 ---- ---- ---- ---- 42.20 +5.00 37.20 1555 ---- ---- ---- ---- 42.90 +5.10 37.80 1560 ---- ---- ---- ---- 43.60 +5.20 38.40 1565 ---- ---- ---- ---- 44.20 +5.20 39.00 1570 ---- ---- ---- ---- 44.90 +5.30 39.60 1575 ---- ---- ---- ---- 45.60 +5.40 40.20 1580 ---- ---- ---- ---- 46.30 +5.50 40.80 1585 ---- ---- ---- ---- 47.00 +5.60 41.40 1590 ---- ---- ---- ---- 47.70 +5.60 42.10 1595 ---- ---- ---- ---- 48.50 +5.80 42.70 1600 ---- ---- ---- ---- 49.20 +5.80 43.40 1605 ---- ---- ---- ---- 50.00 +6.00 44.00 1610 ---- ---- ---- ---- 50.70 +6.00 44.70 1615 ---- ---- ---- ---- 51.50 +6.10 45.40 1620 ---- ---- ---- ---- 52.20 +6.20 46.00 1625 ---- ---- ---- ---- 53.00 +6.30 46.70 1630 ---- ---- ---- ---- 53.80 +6.40 47.40 1635 ---- ---- ---- ---- 54.60 +6.50 48.10 1640 ---- ---- ---- ---- 55.40 +6.50 48.90 1645 ---- ---- ---- ---- 56.20 +6.60 49.60 1650 ---- ---- ---- ---- 57.10 +6.80 50.30 1655 ---- ---- ---- ---- 57.90 +6.80 51.10 1660 ---- ---- ---- ---- 58.70 +6.90 51.80 1665 ---- ---- ---- ---- 59.60 +7.00 52.60 1670 ---- ---- ---- ---- 60.50 +7.20 53.30 1675 ---- ---- ---- ---- 61.30 +7.20 54.10 1680 ---- ---- ---- ---- 62.20 +7.30 54.90 1685 ---- ---- ---- ---- 63.10 +7.40 55.70 1690 ---- ---- ---- ---- 64.00 +7.50 56.50 1695 ---- ---- ---- ---- 64.90 +7.60 57.30 1700 ---- ---- ---- ---- 65.90 +7.80 58.10 1705 ---- ---- ---- ---- 66.80 +7.80 59.00 1710 ---- ---- ---- ---- 67.80 +8.00 59.80 1715 ---- ---- ---- ---- 68.70 +8.00 60.70 1720 ---- ---- ---- ---- 69.70 +8.10 61.60 1725 ---- ---- ---- ---- 70.70 +8.30 62.40 1730 ---- ---- ---- ---- 71.70 +8.40 63.30 1735 ---- ---- ---- ---- 72.70 +8.50 64.20 1740 ---- ---- ---- ---- 73.70 +8.60 65.10 1745 ---- ---- ---- ---- 74.80 +8.70 66.10 1750 ---- ---- ---- ---- 75.80 +8.80 67.00 1755 ---- ---- ---- ---- 76.90 +8.90 68.00 1760 ---- ---- ---- ---- 78.00 +9.00 69.00 1765 ---- ---- ---- ---- 79.10 +9.10 70.00 1770 ---- ---- ---- ---- 80.30 +9.30 71.00 1775 ---- ---- ---- ---- 81.40 +9.40 72.00 1780 ---- ---- ---- ---- 82.60 +9.60 73.00 1785 ---- ---- ---- ---- 83.80 +9.70 74.10 1790 ---- ---- ---- ---- 85.00 +9.80 75.20 1795 ---- ---- ---- ---- 86.20 +9.90 76.30 1800 ---- ---- ---- ---- 87.40 +10.00 77.40 1805 ---- ---- ---- ---- 88.70 +10.20 78.50 1810 ---- ---- ---- ---- 90.00 +10.30 79.70 1815 ---- ---- ---- ---- 91.30 +10.40 80.90 1820 ---- ---- ---- ---- 92.60 +10.50 82.10 1825 ---- ---- ---- ---- 94.00 +10.70 83.30 1830 ---- ---- ---- ---- 95.40 +10.90 84.50 1835 ---- ---- ---- ---- 96.80 +11.00 85.80 1840 ---- ---- ---- ---- 98.20 +11.10 87.10 1845 ---- ---- ---- ---- 99.70 +11.30 88.40 1850 ---- ---- ---- ---- 101.20 +11.40 89.80 1855 ---- ---- ---- ---- 102.70 +11.60 91.10 1860 ---- ---- ---- ---- 104.20 +11.70 92.50 1865 ---- ---- ---- ---- 105.80 +11.80 94.00 1870 ---- ---- ---- ---- 107.40 +12.00 95.40 1875 ---- ---- ---- ---- 109.00 +12.10 96.90 1880 ---- ---- ---- ---- 110.70 +12.30 98.40 1885 ---- ---- ---- ---- 112.40 +12.40 100.00 1890 ---- ---- ---- ---- 114.10 +12.60 101.50 1895 ---- ---- ---- ---- 115.90 +12.80 103.10 1900 ---- ---- ---- ---- 117.70 +12.90 104.80 1905 ---- ---- ---- ---- 119.50 +13.00 106.50 1910 ---- ---- ---- ---- 121.40 +13.20 108.20 1915 ---- ---- ---- ---- 123.30 +13.40 109.90 1920 ---- ---- ---- ---- 125.20 +13.50 111.70 1925 ---- ---- ---- ---- 127.10 +13.60 113.50 1930 ---- ---- ---- ---- 129.10 +13.80 115.30 1935 ---- ---- ---- ---- 131.20 +14.00 117.20 1940 ---- ---- ---- ---- 133.20 +14.10 119.10 1945 ---- ---- ---- ---- 135.30 +14.30 121.00 1950 ---- ---- ---- ---- 137.40 +14.50 122.90 1955 ---- ---- ---- ---- 139.60 +14.70 124.90 1960 ---- ---- ---- ---- 141.70 +14.80 126.90 1965 ---- ---- ---- ---- 144.00 +15.00 129.00 1970 ---- ---- ---- ---- 146.20 +15.10 131.10 1975 ---- ---- ---- ---- 148.50 +15.30 133.20 1980 ---- ---- ---- ---- 150.80 +15.50 135.30 1985 ---- ---- ---- ---- 153.10 +15.60 137.50 1990 ---- ---- ---- ---- 155.50 +15.90 139.60 1995 ---- ---- ---- ---- 157.80 +15.90 141.90 2000 ---- ---- ---- ---- 160.20 +16.10 144.10 2005 ---- ---- ---- ---- 162.70 +16.30 146.40 2010 ---- ---- ---- ---- 165.20 +16.50 148.70 2015 ---- ---- ---- ---- 167.70 +16.70 151.00 2020 ---- ---- ---- ---- 170.20 +16.80 153.40 2025 ---- ---- ---- ---- 172.80 +17.00 155.80 2030 ---- ---- ---- ---- 175.30 +17.10 158.20 2035 ---- ---- ---- ---- 178.00 +17.30 160.70 2040 ---- ---- ---- ---- 180.60 +17.50 163.10 2045 ---- ---- ---- ---- 183.30 +17.70 165.60 2050 ---- ---- ---- ---- 186.00 +17.80 168.20 2055 ---- ---- ---- ---- 188.70 +17.90 170.80 2060 ---- ---- ---- ---- 191.50 +18.10 173.40 2065 ---- ---- ---- ---- 194.30 +18.30 176.00 2070 ---- ---- ---- ---- 197.10 +18.40 178.70 2075 ---- ---- ---- ---- 200.00 +18.60 181.40 2080 ---- ---- ---- ---- 202.90 +18.80 184.10 2085 ---- ---- ---- ---- 205.80 +19.00 186.80 2090 ---- ---- ---- ---- 208.70 +19.10 189.60 2095 ---- ---- ---- ---- 211.70 +19.30 192.40 2100 ---- ---- ---- ---- 214.70 +19.40 195.30 2105 ---- ---- ---- ---- 217.80 +19.60 198.20 2110 ---- ---- ---- ---- 220.80 +19.70 201.10 2115 ---- ---- ---- ---- 223.90 +19.90 204.00 2120 ---- ---- ---- ---- 227.10 +20.10 207.00 2125 ---- ---- ---- ---- 230.20 +20.20 210.00 2130 ---- ---- ---- ---- 233.40 +20.30 213.10 2135 ---- ---- ---- ---- 236.70 +20.60 216.10 2140 ---- ---- ---- ---- 239.90 +20.70 219.20 2145 ---- ---- ---- ---- 243.20 +20.90 222.30 2150 ---- ---- ---- ---- 246.50 +21.00 225.50 2155 ---- ---- ---- ---- 249.80 +21.10 228.70 2160 ---- ---- ---- ---- 253.20 +21.30 231.90 2165 ---- ---- ---- ---- 256.50 +21.40 235.10 2170 ---- ---- ---- ---- 259.90 +21.50 238.40 2175 ---- ---- ---- ---- 263.40 +21.80 241.60 2180 ---- ---- ---- ---- 266.80 +21.90 244.90 2185 ---- ---- ---- ---- 270.30 +22.00 248.30 2190 ---- ---- ---- ---- 273.80 +22.20 251.60 2195 ---- ---- ---- ---- 277.30 +22.30 255.00 2200 ---- ---- ---- ---- 280.90 +22.50 258.40 2205 ---- ---- ---- ---- 284.40 +22.60 261.80 2210 ---- ---- ---- ---- 288.00 +22.70 265.30 2215 ---- ---- ---- ---- 291.60 +22.80 268.80 2220 ---- ---- ---- ---- 295.20 +23.00 272.20 2225 ---- ---- ---- ---- 298.90 +23.20 275.70 2230 ---- ---- ---- ---- 302.60 +23.30 279.30 2235 ---- ---- ---- ---- 306.20 +23.40 282.80 2240 ---- ---- ---- ---- 309.90 +23.50 286.40 2245 ---- ---- ---- ---- 313.60 +23.60 290.00 2250 ---- ---- ---- ---- 317.40 +23.80 293.60 2255 ---- ---- ---- ---- 321.10 +23.90 297.20 2260 ---- ---- ---- ---- 324.90 +24.10 300.80 2265 ---- ---- ---- ---- 328.70 +24.20 304.50 2270 ---- ---- ---- ---- 332.50 +24.30 308.20 2275 ---- ---- ---- ---- 336.30 +24.50 311.80 2280 ---- ---- ---- ---- 340.10 +24.60 315.50 2285 ---- ---- ---- ---- 343.90 +24.70 319.20 2290 ---- ---- ---- ---- 347.80 +24.80 323.00 2295 ---- ---- ---- ---- 351.60 +24.90 326.70 2300 ---- ---- ---- ---- 355.50 +25.00 330.50 2305 ---- ---- ---- ---- 359.40 +25.20 334.20 2310 ---- ---- ---- ---- 363.30 +25.30 338.00 2315 ---- ---- ---- ---- 367.20 +25.40 341.80 2320 ---- ---- ---- ---- 371.10 +25.50 345.60 2325 ---- ---- ---- ---- 375.00 +25.60 349.40 2330 ---- ---- ---- ---- 379.00 +25.80 353.20 2335 ---- ---- ---- ---- 382.90 +25.80 357.10 2340 ---- ---- ---- ---- 386.90 +26.00 360.90 2345 ---- ---- ---- ---- 390.90 +26.10 364.80 2350 ---- ---- ---- ---- 394.90 +26.20 368.70 2355 ---- ---- ---- ---- 398.90 +26.40 372.50 2360 ---- ---- ---- ---- 402.90 +26.50 376.40 2365 ---- ---- ---- ---- 406.90 +26.60 380.30 2370 ---- ---- ---- ---- 410.90 +26.60 384.30 2375 ---- ---- ---- ---- 415.00 +26.80 388.20 2380 ---- ---- ---- ---- 419.00 +26.90 392.10 2390 ---- ---- ---- ---- 427.10 +27.00 400.10 2400 ---- ---- ---- ---- 435.30 +27.30 408.00 2410 ---- ---- ---- ---- 443.50 +27.50 416.00 2420 ---- ---- ---- ---- 451.70 +27.70 424.00 2425 ---- ---- ---- ---- 455.90 +27.80 428.10 2430 ---- ---- ---- ---- 460.00 +27.90 432.10 2440 ---- ---- ---- ---- 468.30 +28.10 440.20 2450 ---- ---- ---- ---- 476.60 +28.20 448.40 2460 ---- ---- ---- ---- 485.00 +28.40 456.60 2470 ---- ---- ---- ---- 493.40 +28.60 464.80 2475 ---- ---- ---- ---- 497.60 +28.70 468.90 2480 ---- ---- ---- ---- 501.90 +28.90 473.00 2500 ---- ---- ---- ---- 518.80 +29.10 489.70 2525 ---- ---- ---- ---- 540.20 +29.60 510.60 2550 ---- ---- ---- ---- 561.80 +30.00 531.80 2575 ---- ---- ---- ---- 583.50 +30.40 553.10 2600 ---- ---- ---- ---- 605.40 +30.80 574.60 2625 ---- ---- ---- ---- 627.50 +31.20 596.30 2650 ---- ---- ---- ---- 649.60 +31.50 618.10 2675 ---- ---- ---- ---- 671.90 +31.80 640.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.40 +1.10 10.30 1100 ---- ---- ---- ---- 12.60 +1.30 11.30 1125 ---- ---- ---- ---- 13.90 +1.40 12.50 1150 ---- ---- ---- ---- 15.30 +1.60 13.70 1175 ---- ---- ---- ---- 16.70 +1.70 15.00 1200 ---- ---- ---- ---- 18.30 +1.90 16.40 1225 ---- ---- ---- ---- 20.00 +2.10 17.90 1250 ---- ---- ---- ---- 21.70 +2.20 19.50 1270 ---- ---- ---- ---- 23.20 +2.30 20.90 1275 ---- ---- ---- ---- 23.60 +2.40 21.20 1280 ---- ---- ---- ---- 24.00 +2.40 21.60 1290 ---- ---- ---- ---- 24.80 +2.50 22.30 1300 ---- ---- ---- ---- 25.60 +2.60 23.00 1310 ---- ---- ---- ---- 26.50 +2.70 23.80 1320 ---- ---- ---- ---- 27.30 +2.70 24.60 1325 ---- ---- ---- ---- 27.70 +2.80 24.90 1330 ---- ---- ---- ---- 28.20 +2.90 25.30 1340 ---- ---- ---- ---- 29.10 +2.90 26.20 1350 ---- ---- ---- ---- 30.00 +3.00 27.00 1360 ---- ---- ---- ---- 30.90 +3.10 27.80 1370 ---- ---- ---- ---- 31.90 +3.20 28.70 1375 ---- ---- ---- ---- 32.40 +3.30 29.10 1380 ---- ---- ---- ---- 32.90 +3.30 29.60 1385 ---- ---- ---- ---- 33.40 +3.40 30.00 1390 ---- ---- ---- ---- 33.90 +3.40 30.50 1395 ---- ---- ---- ---- 34.40 +3.50 30.90 1400 ---- ---- ---- ---- 34.90 +3.50 31.40 1405 ---- ---- ---- ---- 35.40 +3.50 31.90 1410 ---- ---- ---- ---- 35.90 +3.60 32.30 1415 ---- ---- ---- ---- 36.50 +3.70 32.80 1420 ---- ---- ---- ---- 37.00 +3.70 33.30 1425 ---- ---- ---- ---- 37.60 +3.80 33.80 1430 ---- ---- ---- ---- 38.10 +3.80 34.30 1435 ---- ---- ---- ---- 38.70 +3.90 34.80 1440 ---- ---- ---- ---- 39.20 +3.90 35.30 1445 ---- ---- ---- ---- 39.80 +4.00 35.80 1450 ---- ---- ---- ---- 40.40 +4.10 36.30 1455 ---- ---- ---- ---- 41.00 +4.10 36.90 1460 ---- ---- ---- ---- 41.50 +4.10 37.40 1465 ---- ---- ---- ---- 42.10 +4.20 37.90 1470 ---- ---- ---- ---- 42.70 +4.20 38.50 1475 ---- ---- ---- ---- 43.30 +4.30 39.00 1480 ---- ---- ---- ---- 44.00 +4.40 39.60 1485 ---- ---- ---- ---- 44.60 +4.50 40.10 1490 ---- ---- ---- ---- 45.20 +4.50 40.70 1495 ---- ---- ---- ---- 45.80 +4.50 41.30 1500 ---- ---- ---- ---- 46.50 +4.70 41.80 1505 ---- ---- ---- ---- 47.10 +4.70 42.40 1510 ---- ---- ---- ---- 47.80 +4.80 43.00 1515 ---- ---- ---- ---- 48.40 +4.80 43.60 1520 ---- ---- ---- ---- 49.10 +4.90 44.20 1525 ---- ---- ---- ---- 49.80 +5.00 44.80 1530 ---- ---- ---- ---- 50.40 +5.00 45.40 1535 ---- ---- ---- ---- 51.10 +5.10 46.00 1540 ---- ---- ---- ---- 51.80 +5.10 46.70 1545 ---- ---- ---- ---- 52.50 +5.20 47.30 1550 ---- ---- ---- ---- 53.20 +5.30 47.90 1555 ---- ---- ---- ---- 54.00 +5.40 48.60 1560 ---- ---- ---- ---- 54.70 +5.50 49.20 1565 ---- ---- ---- ---- 55.40 +5.50 49.90 1570 ---- ---- ---- ---- 56.10 +5.50 50.60 1575 ---- ---- ---- ---- 56.90 +5.70 51.20 1580 ---- ---- ---- ---- 57.60 +5.70 51.90 1585 ---- ---- ---- ---- 58.40 +5.80 52.60 1590 ---- ---- ---- ---- 59.20 +5.90 53.30 1595 ---- ---- ---- ---- 59.90 +5.90 54.00 1600 ---- ---- ---- ---- 60.70 +6.00 54.70 1605 ---- ---- ---- ---- 61.50 +6.10 55.40 1610 ---- ---- ---- ---- 62.30 +6.20 56.10 1615 ---- ---- ---- ---- 63.10 +6.20 56.90 1620 ---- ---- ---- ---- 63.90 +6.30 57.60 1625 ---- ---- ---- ---- 64.80 +6.40 58.40 1630 ---- ---- ---- ---- 65.60 +6.50 59.10 1635 ---- ---- ---- ---- 66.40 +6.50 59.90 1640 ---- ---- ---- ---- 67.30 +6.70 60.60 1645 ---- ---- ---- ---- 68.20 +6.80 61.40 1650 ---- ---- ---- ---- 69.00 +6.80 62.20 1655 ---- ---- ---- ---- 69.90 +6.90 63.00 1660 ---- ---- ---- ---- 70.80 +7.00 63.80 1665 ---- ---- ---- ---- 71.70 +7.10 64.60 1670 ---- ---- ---- ---- 72.60 +7.20 65.40 1675 ---- ---- ---- ---- 73.50 +7.30 66.20 1680 ---- ---- ---- ---- 74.40 +7.30 67.10 1685 ---- ---- ---- ---- 75.30 +7.40 67.90 1690 ---- ---- ---- ---- 76.30 +7.50 68.80 1695 ---- ---- ---- ---- 77.20 +7.60 69.60 1700 ---- ---- ---- ---- 78.20 +7.70 70.50 1705 ---- ---- ---- ---- 79.10 +7.80 71.30 1710 ---- ---- ---- ---- 80.10 +7.90 72.20 1715 ---- ---- ---- ---- 81.10 +8.00 73.10 1720 ---- ---- ---- ---- 82.10 +8.10 74.00 1725 ---- ---- ---- ---- 83.10 +8.20 74.90 1730 ---- ---- ---- ---- 84.10 +8.30 75.80 1735 ---- ---- ---- ---- 85.10 +8.30 76.80 1740 ---- ---- ---- ---- 86.20 +8.50 77.70 1745 ---- ---- ---- ---- 87.20 +8.50 78.70 1750 ---- ---- ---- ---- 88.30 +8.70 79.60 1755 ---- ---- ---- ---- 89.30 +8.70 80.60 1760 ---- ---- ---- ---- 90.40 +8.80 81.60 1765 ---- ---- ---- ---- 91.50 +8.90 82.60 1770 ---- ---- ---- ---- 92.60 +9.00 83.60 1775 ---- ---- ---- ---- 93.80 +9.20 84.60 1780 ---- ---- ---- ---- 94.90 +9.30 85.60 1785 ---- ---- ---- ---- 96.10 +9.40 86.70 1790 ---- ---- ---- ---- 97.20 +9.40 87.80 1795 ---- ---- ---- ---- 98.40 +9.50 88.90 1800 ---- ---- ---- ---- 99.70 +9.70 90.00 1805 ---- ---- ---- ---- 100.90 +9.80 91.10 1810 ---- ---- ---- ---- 102.10 +9.90 92.20 1815 ---- ---- ---- ---- 103.40 +10.00 93.40 1820 ---- ---- ---- ---- 104.70 +10.20 94.50 1825 ---- ---- ---- ---- 106.00 +10.30 95.70 1830 ---- ---- ---- ---- 107.30 +10.40 96.90 1835 ---- ---- ---- ---- 108.70 +10.50 98.20 1840 ---- ---- ---- ---- 110.00 +10.60 99.40 1845 ---- ---- ---- ---- 111.40 +10.70 100.70 1850 ---- ---- ---- ---- 112.90 +10.90 102.00 1855 ---- ---- ---- ---- 114.30 +11.00 103.30 1860 ---- ---- ---- ---- 115.80 +11.10 104.70 1865 ---- ---- ---- ---- 117.30 +11.30 106.00 1870 ---- ---- ---- ---- 118.80 +11.40 107.40 1875 ---- ---- ---- ---- 120.30 +11.40 108.90 1880 ---- ---- ---- ---- 121.90 +11.60 110.30 1885 ---- ---- ---- ---- 123.50 +11.70 111.80 1890 ---- ---- ---- ---- 125.20 +11.90 113.30 1895 ---- ---- ---- ---- 126.80 +12.00 114.80 1900 ---- ---- ---- ---- 128.50 +12.10 116.40 1905 ---- ---- ---- ---- 130.20 +12.20 118.00 1910 ---- ---- ---- ---- 132.00 +12.40 119.60 1915 ---- ---- ---- ---- 133.80 +12.50 121.30 1920 ---- ---- ---- ---- 135.60 +12.60 123.00 1925 ---- ---- ---- ---- 137.50 +12.80 124.70 1930 ---- ---- ---- ---- 139.40 +13.00 126.40 1935 ---- ---- ---- ---- 141.30 +13.10 128.20 1940 ---- ---- ---- ---- 143.20 +13.20 130.00 1945 ---- ---- ---- ---- 145.20 +13.30 131.90 1950 ---- ---- ---- ---- 147.20 +13.40 133.80 1955 ---- ---- ---- ---- 149.30 +13.60 135.70 1960 ---- ---- ---- ---- 151.40 +13.80 137.60 1965 ---- ---- ---- ---- 153.50 +13.90 139.60 1970 ---- ---- ---- ---- 155.60 +14.00 141.60 1975 ---- ---- ---- ---- 157.80 +14.20 143.60 1980 ---- ---- ---- ---- 160.00 +14.30 145.70 1985 ---- ---- ---- ---- 162.20 +14.40 147.80 1990 ---- ---- ---- ---- 164.50 +14.60 149.90 1995 ---- ---- ---- ---- 166.80 +14.80 152.00 2000 ---- ---- ---- ---- 169.10 +14.90 154.20 2005 ---- ---- ---- ---- 171.50 +15.10 156.40 2010 ---- ---- ---- ---- 173.90 +15.20 158.70 2015 ---- ---- ---- ---- 176.30 +15.40 160.90 2020 ---- ---- ---- ---- 178.70 +15.50 163.20 2025 ---- ---- ---- ---- 181.10 +15.60 165.50 2030 ---- ---- ---- ---- 183.60 +15.70 167.90 2035 ---- ---- ---- ---- 186.20 +16.00 170.20 2040 ---- ---- ---- ---- 188.70 +16.10 172.60 2045 ---- ---- ---- ---- 191.30 +16.20 175.10 2050 ---- ---- ---- ---- 193.90 +16.40 177.50 2055 ---- ---- ---- ---- 196.50 +16.50 180.00 2060 ---- ---- ---- ---- 199.20 +16.70 182.50 2065 ---- ---- ---- ---- 201.80 +16.70 185.10 2070 ---- ---- ---- ---- 204.60 +17.00 187.60 2075 ---- ---- ---- ---- 207.30 +17.10 190.20 2080 ---- ---- ---- ---- 210.10 +17.20 192.90 2085 ---- ---- ---- ---- 212.90 +17.40 195.50 2090 ---- ---- ---- ---- 215.70 +17.50 198.20 2095 ---- ---- ---- ---- 218.60 +17.70 200.90 2100 ---- ---- ---- ---- 221.50 +17.80 203.70 2105 ---- ---- ---- ---- 224.40 +17.90 206.50 2110 ---- ---- ---- ---- 227.30 +18.00 209.30 2115 ---- ---- ---- ---- 230.30 +18.20 212.10 2120 ---- ---- ---- ---- 233.30 +18.30 215.00 2125 ---- ---- ---- ---- 236.40 +18.50 217.90 2130 ---- ---- ---- ---- 239.40 +18.60 220.80 2135 ---- ---- ---- ---- 242.50 +18.70 223.80 2140 ---- ---- ---- ---- 245.70 +18.90 226.80 2145 ---- ---- ---- ---- 248.80 +19.00 229.80 2150 ---- ---- ---- ---- 252.00 +19.10 232.90 2155 ---- ---- ---- ---- 255.20 +19.20 236.00 2160 ---- ---- ---- ---- 258.50 +19.40 239.10 2165 ---- ---- ---- ---- 261.70 +19.50 242.20 2170 ---- ---- ---- ---- 265.00 +19.60 245.40 2175 ---- ---- ---- ---- 268.40 +19.80 248.60 2180 ---- ---- ---- ---- 271.70 +19.90 251.80 2185 ---- ---- ---- ---- 275.10 +20.10 255.00 2190 ---- ---- ---- ---- 278.50 +20.20 258.30 2195 ---- ---- ---- ---- 281.90 +20.30 261.60 2200 ---- ---- ---- ---- 285.40 +20.50 264.90 2205 ---- ---- ---- ---- 288.90 +20.60 268.30 2210 ---- ---- ---- ---- 292.40 +20.70 271.70 2215 ---- ---- ---- ---- 295.90 +20.80 275.10 2220 ---- ---- ---- ---- 299.40 +20.90 278.50 2225 ---- ---- ---- ---- 303.00 +21.10 281.90 2230 ---- ---- ---- ---- 306.60 +21.20 285.40 2235 ---- ---- ---- ---- 310.20 +21.30 288.90 2240 ---- ---- ---- ---- 313.80 +21.40 292.40 2245 ---- ---- ---- ---- 317.40 +21.50 295.90 2250 ---- ---- ---- ---- 321.10 +21.70 299.40 2255 ---- ---- ---- ---- 324.80 +21.80 303.00 2260 ---- ---- ---- ---- 328.40 +21.80 306.60 2265 ---- ---- ---- ---- 332.20 +22.00 310.20 2270 ---- ---- ---- ---- 335.90 +22.10 313.80 2275 ---- ---- ---- ---- 339.60 +22.20 317.40 2280 ---- ---- ---- ---- 343.40 +22.30 321.10 2285 ---- ---- ---- ---- 347.20 +22.50 324.70 2290 ---- ---- ---- ---- 350.90 +22.50 328.40 2295 ---- ---- ---- ---- 354.80 +22.70 332.10 2300 ---- ---- ---- ---- 358.60 +22.80 335.80 2305 ---- ---- ---- ---- 362.40 +22.90 339.50 2310 ---- ---- ---- ---- 366.20 +22.90 343.30 2315 ---- ---- ---- ---- 370.10 +23.10 347.00 2320 ---- ---- ---- ---- 373.90 +23.10 350.80 2325 ---- ---- ---- ---- 377.80 +23.30 354.50 2330 ---- ---- ---- ---- 381.70 +23.40 358.30 2335 ---- ---- ---- ---- 385.60 +23.50 362.10 2340 ---- ---- ---- ---- 389.50 +23.60 365.90 2345 ---- ---- ---- ---- 393.40 +23.70 369.70 2350 ---- ---- ---- ---- 397.40 +23.80 373.60 2355 ---- ---- ---- ---- 401.30 +23.90 377.40 2360 ---- ---- ---- ---- 405.20 +24.00 381.20 2365 ---- ---- ---- ---- 409.20 +24.10 385.10 2370 ---- ---- ---- ---- 413.20 +24.20 389.00 2375 ---- ---- ---- ---- 417.20 +24.30 392.90 2380 ---- ---- ---- ---- 421.10 +24.30 396.80 2385 ---- ---- ---- ---- 425.10 +24.40 400.70 2390 ---- ---- ---- ---- 429.20 +24.60 404.60 2400 ---- ---- ---- ---- 437.20 +24.80 412.40 2410 ---- ---- ---- ---- 445.30 +25.00 420.30 2420 ---- ---- ---- ---- 453.40 +25.10 428.30 2425 ---- ---- ---- ---- 457.50 +25.20 432.30 2430 ---- ---- ---- ---- 461.60 +25.40 436.20 2440 ---- ---- ---- ---- 469.70 +25.40 444.30 2450 ---- ---- ---- ---- 478.00 +25.70 452.30 2460 ---- ---- ---- ---- 486.20 +25.80 460.40 2470 ---- ---- ---- ---- 494.50 +26.00 468.50 2475 ---- ---- ---- ---- 498.70 +26.10 472.60 2480 ---- ---- ---- ---- 502.80 +26.10 476.70 2500 ---- ---- ---- ---- 519.60 +26.50 493.10 2525 ---- ---- ---- ---- 540.70 +26.90 513.80 2550 ---- ---- ---- ---- 562.00 +27.30 534.70 2575 ---- ---- ---- ---- 583.40 +27.60 555.80 2600 ---- ---- ---- ---- 605.00 +28.00 577.00 2625 ---- ---- ---- ---- 626.80 +28.40 598.40 2650 ---- ---- ---- ---- 648.60 +28.60 620.00 2675 ---- ---- ---- ---- 670.70 +29.00 641.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.20 +3.10 33.10 1350 ---- ---- ---- ---- 38.80 +3.40 35.40 1375 ---- ---- ---- ---- 41.50 +3.60 37.90 1400 ---- ---- ---- ---- 44.30 +3.80 40.50 1425 ---- ---- ---- ---- 47.30 +4.00 43.30 1450 ---- ---- ---- ---- 50.40 +4.30 46.10 1475 ---- ---- ---- ---- 53.70 +4.60 49.10 1500 ---- ---- ---- ---- 57.10 +4.90 52.20 1520 ---- ---- ---- ---- 60.00 +5.10 54.90 1525 ---- ---- ---- ---- 60.70 +5.20 55.50 1530 ---- ---- ---- ---- 61.40 +5.20 56.20 1540 ---- ---- ---- ---- 62.90 +5.30 57.60 1550 ---- ---- ---- ---- 64.40 +5.40 59.00 1560 ---- ---- ---- ---- 66.00 +5.60 60.40 1570 ---- ---- ---- ---- 67.50 +5.70 61.80 1575 ---- ---- ---- ---- 68.30 +5.80 62.50 1580 ---- ---- ---- ---- 69.10 +5.80 63.30 1590 ---- ---- ---- ---- 70.80 +6.00 64.80 1600 ---- ---- ---- ---- 72.40 +6.10 66.30 1610 ---- ---- ---- ---- 74.10 +6.30 67.80 1615 ---- ---- ---- ---- 75.00 +6.40 68.60 1620 ---- ---- ---- ---- 75.80 +6.40 69.40 1625 ---- ---- ---- ---- 76.70 +6.50 70.20 1630 ---- ---- ---- ---- 77.60 +6.60 71.00 1635 ---- ---- ---- ---- 78.40 +6.60 71.80 1640 ---- ---- ---- ---- 79.30 +6.70 72.60 1645 ---- ---- ---- ---- 80.20 +6.80 73.40 1650 ---- ---- ---- ---- 81.10 +6.80 74.30 1655 ---- ---- ---- ---- 82.10 +7.00 75.10 1660 ---- ---- ---- ---- 83.00 +7.10 75.90 1665 ---- ---- ---- ---- 83.90 +7.10 76.80 1670 ---- ---- ---- ---- 84.80 +7.20 77.60 1675 ---- ---- ---- ---- 85.80 +7.30 78.50 1680 ---- ---- ---- ---- 86.70 +7.30 79.40 1685 ---- ---- ---- ---- 87.70 +7.40 80.30 1690 ---- ---- ---- ---- 88.70 +7.50 81.20 1695 ---- ---- ---- ---- 89.60 +7.50 82.10 1700 ---- ---- ---- ---- 90.60 +7.60 83.00 1705 ---- ---- ---- ---- 91.60 +7.70 83.90 1710 ---- ---- ---- ---- 92.60 +7.80 84.80 1715 ---- ---- ---- ---- 93.60 +7.90 85.70 1720 ---- ---- ---- ---- 94.70 +8.00 86.70 1725 ---- ---- ---- ---- 95.70 +8.10 87.60 1730 ---- ---- ---- ---- 96.70 +8.10 88.60 1735 ---- ---- ---- ---- 97.80 +8.30 89.50 1740 ---- ---- ---- ---- 98.80 +8.30 90.50 1745 ---- ---- ---- ---- 99.90 +8.40 91.50 1750 ---- ---- ---- ---- 101.00 +8.60 92.40 1755 ---- ---- ---- ---- 102.10 +8.70 93.40 1760 ---- ---- ---- ---- 103.20 +8.70 94.50 1765 ---- ---- ---- ---- 104.30 +8.80 95.50 1770 ---- ---- ---- ---- 105.40 +8.90 96.50 1775 ---- ---- ---- ---- 106.60 +9.00 97.60 1780 ---- ---- ---- ---- 107.70 +9.10 98.60 1785 ---- ---- ---- ---- 108.90 +9.20 99.70 1790 ---- ---- ---- ---- 110.10 +9.30 100.80 1795 ---- ---- ---- ---- 111.20 +9.30 101.90 1800 ---- ---- ---- ---- 112.50 +9.50 103.00 1805 ---- ---- ---- ---- 113.70 +9.60 104.10 1810 ---- ---- ---- ---- 114.90 +9.60 105.30 1815 ---- ---- ---- ---- 116.20 +9.80 106.40 1820 ---- ---- ---- ---- 117.50 +9.90 107.60 1825 ---- ---- ---- ---- 118.80 +10.00 108.80 1830 ---- ---- ---- ---- 120.10 +10.10 110.00 1835 ---- ---- ---- ---- 121.40 +10.10 111.30 1840 ---- ---- ---- ---- 122.80 +10.30 112.50 1845 ---- ---- ---- ---- 124.20 +10.40 113.80 1850 ---- ---- ---- ---- 125.60 +10.50 115.10 1855 ---- ---- ---- ---- 127.00 +10.60 116.40 1860 ---- ---- ---- ---- 128.50 +10.70 117.80 1865 ---- ---- ---- ---- 130.00 +10.90 119.10 1870 ---- ---- ---- ---- 131.50 +11.00 120.50 1875 ---- ---- ---- ---- 133.00 +11.10 121.90 1880 ---- ---- ---- ---- 134.50 +11.10 123.40 1885 ---- ---- ---- ---- 136.10 +11.20 124.90 1890 ---- ---- ---- ---- 137.70 +11.30 126.40 1895 ---- ---- ---- ---- 139.40 +11.50 127.90 1900 ---- ---- ---- ---- 141.00 +11.60 129.40 1905 ---- ---- ---- ---- 142.70 +11.70 131.00 1910 ---- ---- ---- ---- 144.50 +11.90 132.60 1915 ---- ---- ---- ---- 146.20 +11.90 134.30 1920 ---- ---- ---- ---- 148.00 +12.10 135.90 1925 ---- ---- ---- ---- 149.80 +12.20 137.60 1930 ---- ---- ---- ---- 151.70 +12.30 139.40 1935 ---- ---- ---- ---- 153.60 +12.50 141.10 1940 ---- ---- ---- ---- 155.50 +12.60 142.90 1945 ---- ---- ---- ---- 157.50 +12.70 144.80 1950 ---- ---- ---- ---- 159.40 +12.80 146.60 1955 ---- ---- ---- ---- 161.50 +13.00 148.50 1960 ---- ---- ---- ---- 163.50 +13.00 150.50 1965 ---- ---- ---- ---- 165.60 +13.20 152.40 1970 ---- ---- ---- ---- 167.70 +13.30 154.40 1975 ---- ---- ---- ---- 169.80 +13.40 156.40 1980 ---- ---- ---- ---- 172.00 +13.50 158.50 1985 ---- ---- ---- ---- 174.20 +13.60 160.60 1990 ---- ---- ---- ---- 176.50 +13.80 162.70 1995 ---- ---- ---- ---- 178.70 +13.90 164.80 2000 ---- ---- ---- ---- 181.00 +14.00 167.00 2005 ---- ---- ---- ---- 183.30 +14.10 169.20 2010 ---- ---- ---- ---- 185.70 +14.30 171.40 2015 ---- ---- ---- ---- 188.10 +14.50 173.60 2020 ---- ---- ---- ---- 190.50 +14.60 175.90 2025 ---- ---- ---- ---- 192.90 +14.70 178.20 2030 ---- ---- ---- ---- 195.40 +14.80 180.60 2035 ---- ---- ---- ---- 197.80 +14.90 182.90 2040 ---- ---- ---- ---- 200.40 +15.10 185.30 2045 ---- ---- ---- ---- 202.90 +15.20 187.70 2050 ---- ---- ---- ---- 205.50 +15.30 190.20 2055 ---- ---- ---- ---- 208.10 +15.50 192.60 2060 ---- ---- ---- ---- 210.70 +15.60 195.10 2065 ---- ---- ---- ---- 213.30 +15.70 197.60 2070 ---- ---- ---- ---- 216.00 +15.80 200.20 2075 ---- ---- ---- ---- 218.70 +15.90 202.80 2080 ---- ---- ---- ---- 221.40 +16.00 205.40 2085 ---- ---- ---- ---- 224.20 +16.20 208.00 2090 ---- ---- ---- ---- 227.00 +16.30 210.70 2095 ---- ---- ---- ---- 229.80 +16.40 213.40 2100 ---- ---- ---- ---- 232.70 +16.60 216.10 2105 ---- ---- ---- ---- 235.60 +16.70 218.90 2110 ---- ---- ---- ---- 238.50 +16.90 221.60 2115 ---- ---- ---- ---- 241.40 +16.90 224.50 2120 ---- ---- ---- ---- 244.40 +17.10 227.30 2125 ---- ---- ---- ---- 247.40 +17.20 230.20 2130 ---- ---- ---- ---- 250.40 +17.30 233.10 2135 ---- ---- ---- ---- 253.40 +17.40 236.00 2140 ---- ---- ---- ---- 256.50 +17.50 239.00 2145 ---- ---- ---- ---- 259.60 +17.60 242.00 2150 ---- ---- ---- ---- 262.80 +17.80 245.00 2155 ---- ---- ---- ---- 266.00 +17.90 248.10 2160 ---- ---- ---- ---- 269.20 +18.10 251.10 2165 ---- ---- ---- ---- 272.40 +18.10 254.30 2170 ---- ---- ---- ---- 275.70 +18.30 257.40 2175 ---- ---- ---- ---- 279.00 +18.40 260.60 2180 ---- ---- ---- ---- 282.30 +18.50 263.80 2185 ---- ---- ---- ---- 285.60 +18.60 267.00 2190 ---- ---- ---- ---- 289.00 +18.70 270.30 2195 ---- ---- ---- ---- 292.40 +18.90 273.50 2200 ---- ---- ---- ---- 295.80 +19.00 276.80 2205 ---- ---- ---- ---- 299.20 +19.00 280.20 2210 ---- ---- ---- ---- 302.70 +19.20 283.50 2215 ---- ---- ---- ---- 306.20 +19.30 286.90 2220 ---- ---- ---- ---- 309.70 +19.40 290.30 2225 ---- ---- ---- ---- 313.20 +19.50 293.70 2230 ---- ---- ---- ---- 316.80 +19.60 297.20 2235 ---- ---- ---- ---- 320.30 +19.70 300.60 2240 ---- ---- ---- ---- 323.90 +19.80 304.10 2245 ---- ---- ---- ---- 327.60 +20.00 307.60 2250 ---- ---- ---- ---- 331.20 +20.00 311.20 2255 ---- ---- ---- ---- 334.80 +20.10 314.70 2260 ---- ---- ---- ---- 338.50 +20.20 318.30 2265 ---- ---- ---- ---- 342.20 +20.30 321.90 2270 ---- ---- ---- ---- 345.90 +20.40 325.50 2275 ---- ---- ---- ---- 349.60 +20.50 329.10 2280 ---- ---- ---- ---- 353.30 +20.60 332.70 2285 ---- ---- ---- ---- 357.10 +20.70 336.40 2290 ---- ---- ---- ---- 360.90 +20.90 340.00 2295 ---- ---- ---- ---- 364.60 +20.90 343.70 2300 ---- ---- ---- ---- 368.40 +21.00 347.40 2305 ---- ---- ---- ---- 372.30 +21.20 351.10 2310 ---- ---- ---- ---- 376.10 +21.20 354.90 2315 ---- ---- ---- ---- 379.90 +21.30 358.60 2320 ---- ---- ---- ---- 383.70 +21.40 362.30 2325 ---- ---- ---- ---- 387.60 +21.50 366.10 2330 ---- ---- ---- ---- 391.50 +21.60 369.90 2335 ---- ---- ---- ---- 395.30 +21.60 373.70 2340 ---- ---- ---- ---- 399.20 +21.70 377.50 2345 ---- ---- ---- ---- 403.10 +21.80 381.30 2350 ---- ---- ---- ---- 407.00 +21.90 385.10 2355 ---- ---- ---- ---- 411.00 +22.10 388.90 2360 ---- ---- ---- ---- 414.90 +22.10 392.80 2365 ---- ---- ---- ---- 418.80 +22.20 396.60 2370 ---- ---- ---- ---- 422.80 +22.30 400.50 2375 ---- ---- ---- ---- 426.70 +22.40 404.30 2380 ---- ---- ---- ---- 430.70 +22.50 408.20 2385 ---- ---- ---- ---- 434.70 +22.60 412.10 2390 ---- ---- ---- ---- 438.70 +22.70 416.00 2395 ---- ---- ---- ---- 442.70 +22.80 419.90 2400 ---- ---- ---- ---- 446.70 +22.90 423.80 2410 ---- ---- ---- ---- 454.70 +23.00 431.70 2420 ---- ---- ---- ---- 462.80 +23.20 439.60 2425 ---- ---- ---- ---- 466.80 +23.20 443.60 2430 ---- ---- ---- ---- 470.90 +23.30 447.60 2440 ---- ---- ---- ---- 479.00 +23.40 455.60 2450 ---- ---- ---- ---- 487.20 +23.60 463.60 2460 ---- ---- ---- ---- 495.40 +23.80 471.60 2470 ---- ---- ---- ---- 503.60 +23.90 479.70 2475 ---- ---- ---- ---- 507.80 +24.00 483.80 2480 ---- ---- ---- ---- 511.90 +24.10 487.80 2490 ---- ---- ---- ---- 520.20 +24.20 496.00 2500 ---- ---- ---- ---- 528.50 +24.30 504.20 2525 ---- ---- ---- ---- 549.50 +24.70 524.80 2550 ---- ---- ---- ---- 570.60 +25.00 545.60 2575 ---- ---- ---- ---- 591.90 +25.40 566.50 2600 ---- ---- ---- ---- 613.40 +25.70 587.70 2625 ---- ---- ---- ---- 635.00 +26.00 609.00 2650 ---- ---- ---- ---- 656.80 +26.40 630.40 2675 ---- ---- ---- ---- 678.60 +26.60 652.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.20 +3.40 43.80 1375 ---- ---- ---- ---- 50.20 +3.70 46.50 1400 ---- ---- ---- ---- 53.20 +3.80 49.40 1425 ---- ---- ---- ---- 56.40 +4.10 52.30 1450 ---- ---- ---- ---- 59.80 +4.40 55.40 1475 ---- ---- ---- ---- 63.30 +4.70 58.60 1500 ---- ---- ---- ---- 66.90 +4.90 62.00 1525 ---- ---- ---- ---- 70.60 +5.10 65.50 1530 ---- ---- ---- ---- 71.40 +5.20 66.20 1540 ---- ---- ---- ---- 73.00 +5.40 67.60 1550 ---- ---- ---- ---- 74.50 +5.40 69.10 1560 ---- ---- ---- ---- 76.10 +5.50 70.60 1570 ---- ---- ---- ---- 77.80 +5.70 72.10 1575 ---- ---- ---- ---- 78.60 +5.70 72.90 1580 ---- ---- ---- ---- 79.40 +5.80 73.60 1590 ---- ---- ---- ---- 81.10 +5.90 75.20 1600 ---- ---- ---- ---- 82.80 +6.00 76.80 1610 ---- ---- ---- ---- 84.50 +6.10 78.40 1620 ---- ---- ---- ---- 86.30 +6.30 80.00 1625 ---- ---- ---- ---- 87.20 +6.40 80.80 1630 ---- ---- ---- ---- 88.10 +6.50 81.60 1635 ---- ---- ---- ---- 89.00 +6.50 82.50 1640 ---- ---- ---- ---- 89.90 +6.60 83.30 1645 ---- ---- ---- ---- 90.80 +6.60 84.20 1650 ---- ---- ---- ---- 91.70 +6.70 85.00 1655 ---- ---- ---- ---- 92.70 +6.80 85.90 1660 ---- ---- ---- ---- 93.60 +6.90 86.70 1665 ---- ---- ---- ---- 94.50 +6.90 87.60 1670 ---- ---- ---- ---- 95.50 +7.00 88.50 1675 ---- ---- ---- ---- 96.40 +7.00 89.40 1680 ---- ---- ---- ---- 97.40 +7.10 90.30 1685 ---- ---- ---- ---- 98.40 +7.20 91.20 1690 ---- ---- ---- ---- 99.40 +7.30 92.10 1695 ---- ---- ---- ---- 100.40 +7.40 93.00 1700 ---- ---- ---- ---- 101.30 +7.40 93.90 1705 ---- ---- ---- ---- 102.30 +7.40 94.90 1710 ---- ---- ---- ---- 103.40 +7.60 95.80 1715 ---- ---- ---- ---- 104.40 +7.70 96.70 1720 ---- ---- ---- ---- 105.40 +7.70 97.70 1725 ---- ---- ---- ---- 106.40 +7.80 98.60 1730 ---- ---- ---- ---- 107.50 +7.90 99.60 1735 ---- ---- ---- ---- 108.50 +7.90 100.60 1740 ---- ---- ---- ---- 109.60 +8.00 101.60 1745 ---- ---- ---- ---- 110.60 +8.10 102.50 1750 ---- ---- ---- ---- 111.70 +8.20 103.50 1755 ---- ---- ---- ---- 112.80 +8.30 104.50 1760 ---- ---- ---- ---- 113.90 +8.40 105.50 1765 ---- ---- ---- ---- 115.00 +8.40 106.60 1770 ---- ---- ---- ---- 116.10 +8.50 107.60 1775 ---- ---- ---- ---- 117.20 +8.60 108.60 1780 ---- ---- ---- ---- 118.30 +8.60 109.70 1785 ---- ---- ---- ---- 119.50 +8.80 110.70 1790 ---- ---- ---- ---- 120.60 +8.80 111.80 1795 ---- ---- ---- ---- 121.80 +8.90 112.90 1800 ---- ---- ---- ---- 123.00 +9.00 114.00 1805 ---- ---- ---- ---- 124.20 +9.10 115.10 1810 ---- ---- ---- ---- 125.40 +9.20 116.20 1815 ---- ---- ---- ---- 126.60 +9.30 117.30 1820 ---- ---- ---- ---- 127.80 +9.30 118.50 1825 ---- ---- ---- ---- 129.10 +9.40 119.70 1830 ---- ---- ---- ---- 130.40 +9.60 120.80 1835 ---- ---- ---- ---- 131.70 +9.70 122.00 1840 ---- ---- ---- ---- 133.00 +9.70 123.30 1845 ---- ---- ---- ---- 134.30 +9.80 124.50 1850 ---- ---- ---- ---- 135.60 +9.90 125.70 1855 ---- ---- ---- ---- 137.00 +10.00 127.00 1860 ---- ---- ---- ---- 138.40 +10.10 128.30 1865 ---- ---- ---- ---- 139.80 +10.20 129.60 1870 ---- ---- ---- ---- 141.20 +10.20 131.00 1875 ---- ---- ---- ---- 142.70 +10.40 132.30 1880 ---- ---- ---- ---- 144.20 +10.50 133.70 1885 ---- ---- ---- ---- 145.70 +10.60 135.10 1890 ---- ---- ---- ---- 147.20 +10.70 136.50 1895 ---- ---- ---- ---- 148.70 +10.70 138.00 1900 ---- ---- ---- ---- 150.30 +10.80 139.50 1905 ---- ---- ---- ---- 151.90 +10.90 141.00 1910 ---- ---- ---- ---- 153.60 +11.10 142.50 1915 ---- ---- ---- ---- 155.20 +11.20 144.00 1920 ---- ---- ---- ---- 156.90 +11.30 145.60 1925 ---- ---- ---- ---- 158.60 +11.40 147.20 1930 ---- ---- ---- ---- 160.40 +11.50 148.90 1935 ---- ---- ---- ---- 162.20 +11.60 150.60 1940 ---- ---- ---- ---- 164.00 +11.70 152.30 1945 ---- ---- ---- ---- 165.80 +11.80 154.00 1950 ---- ---- ---- ---- 167.70 +11.90 155.80 1955 ---- ---- ---- ---- 169.60 +12.00 157.60 1960 ---- ---- ---- ---- 171.60 +12.20 159.40 1965 ---- ---- ---- ---- 173.50 +12.20 161.30 1970 ---- ---- ---- ---- 175.60 +12.40 163.20 1975 ---- ---- ---- ---- 177.60 +12.40 165.20 1980 ---- ---- ---- ---- 179.70 +12.60 167.10 1985 ---- ---- ---- ---- 181.80 +12.70 169.10 1990 ---- ---- ---- ---- 183.90 +12.70 171.20 1995 ---- ---- ---- ---- 186.10 +12.90 173.20 2000 ---- ---- ---- ---- 188.30 +13.00 175.30 2005 ---- ---- ---- ---- 190.50 +13.10 177.40 2010 ---- ---- ---- ---- 192.80 +13.20 179.60 2015 ---- ---- ---- ---- 195.10 +13.30 181.80 2020 ---- ---- ---- ---- 197.40 +13.40 184.00 2025 ---- ---- ---- ---- 199.70 +13.50 186.20 2030 ---- ---- ---- ---- 202.10 +13.60 188.50 2035 ---- ---- ---- ---- 204.50 +13.80 190.70 2040 ---- ---- ---- ---- 206.90 +13.80 193.10 2045 ---- ---- ---- ---- 209.40 +14.00 195.40 2050 ---- ---- ---- ---- 211.90 +14.10 197.80 2055 ---- ---- ---- ---- 214.40 +14.20 200.20 2060 ---- ---- ---- ---- 216.90 +14.30 202.60 2065 ---- ---- ---- ---- 219.50 +14.50 205.00 2070 ---- ---- ---- ---- 222.10 +14.60 207.50 2075 ---- ---- ---- ---- 224.70 +14.70 210.00 2080 ---- ---- ---- ---- 227.30 +14.70 212.60 2085 ---- ---- ---- ---- 230.00 +14.90 215.10 2090 ---- ---- ---- ---- 232.70 +15.00 217.70 2095 ---- ---- ---- ---- 235.40 +15.10 220.30 2100 ---- ---- ---- ---- 238.20 +15.20 223.00 2105 ---- ---- ---- ---- 241.00 +15.40 225.60 2110 ---- ---- ---- ---- 243.80 +15.50 228.30 2115 ---- ---- ---- ---- 246.60 +15.50 231.10 2120 ---- ---- ---- ---- 249.50 +15.70 233.80 2125 ---- ---- ---- ---- 252.40 +15.80 236.60 2130 ---- ---- ---- ---- 255.30 +15.90 239.40 2135 ---- ---- ---- ---- 258.20 +15.90 242.30 2140 ---- ---- ---- ---- 261.20 +16.10 245.10 2145 ---- ---- ---- ---- 264.20 +16.20 248.00 2150 ---- ---- ---- ---- 267.30 +16.30 251.00 2155 ---- ---- ---- ---- 270.40 +16.50 253.90 2160 ---- ---- ---- ---- 273.50 +16.60 256.90 2165 ---- ---- ---- ---- 276.60 +16.60 260.00 2170 ---- ---- ---- ---- 279.80 +16.80 263.00 2175 ---- ---- ---- ---- 283.00 +16.90 266.10 2180 ---- ---- ---- ---- 286.20 +17.00 269.20 2185 ---- ---- ---- ---- 289.40 +17.00 272.40 2190 ---- ---- ---- ---- 292.70 +17.10 275.60 2195 ---- ---- ---- ---- 296.00 +17.20 278.80 2200 ---- ---- ---- ---- 299.30 +17.30 282.00 2205 ---- ---- ---- ---- 302.70 +17.40 285.30 2210 ---- ---- ---- ---- 306.10 +17.60 288.50 2215 ---- ---- ---- ---- 309.50 +17.60 291.90 2220 ---- ---- ---- ---- 312.90 +17.70 295.20 2225 ---- ---- ---- ---- 316.40 +17.90 298.50 2230 ---- ---- ---- ---- 319.90 +18.00 301.90 2235 ---- ---- ---- ---- 323.40 +18.10 305.30 2240 ---- ---- ---- ---- 326.90 +18.10 308.80 2245 ---- ---- ---- ---- 330.50 +18.30 312.20 2250 ---- ---- ---- ---- 334.00 +18.30 315.70 2255 ---- ---- ---- ---- 337.60 +18.40 319.20 2260 ---- ---- ---- ---- 341.20 +18.50 322.70 2265 ---- ---- ---- ---- 344.80 +18.60 326.20 2270 ---- ---- ---- ---- 348.50 +18.70 329.80 2275 ---- ---- ---- ---- 352.20 +18.80 333.40 2280 ---- ---- ---- ---- 355.80 +18.80 337.00 2285 ---- ---- ---- ---- 359.50 +18.90 340.60 2290 ---- ---- ---- ---- 363.30 +19.10 344.20 2295 ---- ---- ---- ---- 367.00 +19.10 347.90 2300 ---- ---- ---- ---- 370.80 +19.30 351.50 2305 ---- ---- ---- ---- 374.50 +19.30 355.20 2310 ---- ---- ---- ---- 378.30 +19.40 358.90 2315 ---- ---- ---- ---- 382.10 +19.50 362.60 2320 ---- ---- ---- ---- 385.90 +19.60 366.30 2325 ---- ---- ---- ---- 389.70 +19.60 370.10 2330 ---- ---- ---- ---- 393.60 +19.80 373.80 2335 ---- ---- ---- ---- 397.40 +19.80 377.60 2340 ---- ---- ---- ---- 401.30 +20.00 381.30 2345 ---- ---- ---- ---- 405.10 +20.00 385.10 2350 ---- ---- ---- ---- 409.00 +20.10 388.90 2355 ---- ---- ---- ---- 412.90 +20.20 392.70 2360 ---- ---- ---- ---- 416.80 +20.30 396.50 2365 ---- ---- ---- ---- 420.70 +20.30 400.40 2370 ---- ---- ---- ---- 424.60 +20.40 404.20 2375 ---- ---- ---- ---- 428.50 +20.40 408.10 2380 ---- ---- ---- ---- 432.50 +20.60 411.90 2385 ---- ---- ---- ---- 436.40 +20.60 415.80 2390 ---- ---- ---- ---- 440.40 +20.70 419.70 2400 ---- ---- ---- ---- 448.30 +20.90 427.40 2410 ---- ---- ---- ---- 456.30 +21.00 435.30 2420 ---- ---- ---- ---- 464.30 +21.20 443.10 2425 ---- ---- ---- ---- 468.30 +21.20 447.10 2430 ---- ---- ---- ---- 472.30 +21.30 451.00 2440 ---- ---- ---- ---- 480.40 +21.50 458.90 2450 ---- ---- ---- ---- 488.50 +21.60 466.90 2460 ---- ---- ---- ---- 496.60 +21.70 474.90 2470 ---- ---- ---- ---- 504.80 +21.90 482.90 2475 ---- ---- ---- ---- 508.90 +21.90 487.00 2480 ---- ---- ---- ---- 513.00 +22.00 491.00 2500 ---- ---- ---- ---- 529.50 +22.20 507.30 2525 ---- ---- ---- ---- 550.30 +22.60 527.70 2550 ---- ---- ---- ---- 571.30 +22.90 548.40 2575 ---- ---- ---- ---- 592.40 +23.20 569.20 2600 ---- ---- ---- ---- 613.70 +23.50 590.20 2625 ---- ---- ---- ---- 635.20 +23.80 611.40 2650 ---- ---- ---- ---- 656.80 +24.10 632.70 2675 ---- ---- ---- ---- 678.50 +24.30 654.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.80 +3.50 52.30 1375 ---- ---- ---- ---- 59.00 +3.70 55.30 1400 ---- ---- ---- ---- 62.30 +3.90 58.40 1425 ---- ---- ---- ---- 65.70 +4.10 61.60 1450 ---- ---- ---- ---- 69.30 +4.40 64.90 1475 ---- ---- ---- ---- 73.00 +4.70 68.30 1500 ---- ---- ---- ---- 76.80 +4.90 71.90 1525 ---- ---- ---- ---- 80.70 +5.10 75.60 1550 ---- ---- ---- ---- 84.80 +5.40 79.40 1560 ---- ---- ---- ---- 86.40 +5.50 80.90 1570 ---- ---- ---- ---- 88.10 +5.60 82.50 1575 ---- ---- ---- ---- 89.00 +5.70 83.30 1580 ---- ---- ---- ---- 89.80 +5.70 84.10 1590 ---- ---- ---- ---- 91.60 +5.90 85.70 1600 ---- ---- ---- ---- 93.30 +5.90 87.40 1610 ---- ---- ---- ---- 95.10 +6.10 89.00 1620 ---- ---- ---- ---- 96.90 +6.20 90.70 1625 ---- ---- ---- ---- 97.80 +6.20 91.60 1630 ---- ---- ---- ---- 98.80 +6.40 92.40 1640 ---- ---- ---- ---- 100.60 +6.40 94.20 1650 ---- ---- ---- ---- 102.50 +6.60 95.90 1655 ---- ---- ---- ---- 103.50 +6.70 96.80 1660 ---- ---- ---- ---- 104.40 +6.70 97.70 1665 ---- ---- ---- ---- 105.40 +6.80 98.60 1670 ---- ---- ---- ---- 106.30 +6.80 99.50 1675 ---- ---- ---- ---- 107.30 +6.90 100.40 1680 ---- ---- ---- ---- 108.30 +6.90 101.40 1685 ---- ---- ---- ---- 109.30 +7.00 102.30 1690 ---- ---- ---- ---- 110.30 +7.10 103.20 1695 ---- ---- ---- ---- 111.30 +7.20 104.10 1700 ---- ---- ---- ---- 112.30 +7.20 105.10 1705 ---- ---- ---- ---- 113.30 +7.30 106.00 1710 ---- ---- ---- ---- 114.30 +7.30 107.00 1715 ---- ---- ---- ---- 115.40 +7.40 108.00 1720 ---- ---- ---- ---- 116.40 +7.50 108.90 1725 ---- ---- ---- ---- 117.50 +7.60 109.90 1730 ---- ---- ---- ---- 118.50 +7.60 110.90 1735 ---- ---- ---- ---- 119.60 +7.70 111.90 1740 ---- ---- ---- ---- 120.60 +7.70 112.90 1745 ---- ---- ---- ---- 121.70 +7.80 113.90 1750 ---- ---- ---- ---- 122.80 +7.90 114.90 1755 ---- ---- ---- ---- 123.90 +8.00 115.90 1760 ---- ---- ---- ---- 125.00 +8.10 116.90 1765 ---- ---- ---- ---- 126.10 +8.20 117.90 1770 ---- ---- ---- ---- 127.20 +8.20 119.00 1775 ---- ---- ---- ---- 128.30 +8.30 120.00 1780 ---- ---- ---- ---- 129.40 +8.30 121.10 1785 ---- ---- ---- ---- 130.60 +8.50 122.10 1790 ---- ---- ---- ---- 131.70 +8.50 123.20 1795 ---- ---- ---- ---- 132.90 +8.60 124.30 1800 ---- ---- ---- ---- 134.00 +8.60 125.40 1805 ---- ---- ---- ---- 135.20 +8.70 126.50 1810 ---- ---- ---- ---- 136.40 +8.80 127.60 1815 ---- ---- ---- ---- 137.60 +8.90 128.70 1820 ---- ---- ---- ---- 138.90 +9.00 129.90 1825 ---- ---- ---- ---- 140.10 +9.10 131.00 1830 ---- ---- ---- ---- 141.30 +9.10 132.20 1835 ---- ---- ---- ---- 142.60 +9.20 133.40 1840 ---- ---- ---- ---- 143.90 +9.30 134.60 1845 ---- ---- ---- ---- 145.20 +9.40 135.80 1850 ---- ---- ---- ---- 146.50 +9.40 137.10 1855 ---- ---- ---- ---- 147.90 +9.60 138.30 1860 ---- ---- ---- ---- 149.20 +9.60 139.60 1865 ---- ---- ---- ---- 150.60 +9.70 140.90 1870 ---- ---- ---- ---- 152.00 +9.80 142.20 1875 ---- ---- ---- ---- 153.40 +9.80 143.60 1880 ---- ---- ---- ---- 154.90 +10.00 144.90 1885 ---- ---- ---- ---- 156.30 +10.00 146.30 1890 ---- ---- ---- ---- 157.80 +10.10 147.70 1895 ---- ---- ---- ---- 159.40 +10.30 149.10 1900 ---- ---- ---- ---- 160.90 +10.30 150.60 1905 ---- ---- ---- ---- 162.50 +10.40 152.10 1910 ---- ---- ---- ---- 164.10 +10.50 153.60 1915 ---- ---- ---- ---- 165.70 +10.60 155.10 1920 ---- ---- ---- ---- 167.30 +10.70 156.60 1925 ---- ---- ---- ---- 169.00 +10.80 158.20 1930 ---- ---- ---- ---- 170.70 +10.90 159.80 1935 ---- ---- ---- ---- 172.40 +10.90 161.50 1940 ---- ---- ---- ---- 174.20 +11.10 163.10 1945 ---- ---- ---- ---- 176.00 +11.10 164.90 1950 ---- ---- ---- ---- 177.80 +11.20 166.60 1955 ---- ---- ---- ---- 179.70 +11.30 168.40 1960 ---- ---- ---- ---- 181.60 +11.40 170.20 1965 ---- ---- ---- ---- 183.50 +11.50 172.00 1970 ---- ---- ---- ---- 185.50 +11.60 173.90 1975 ---- ---- ---- ---- 187.50 +11.70 175.80 1980 ---- ---- ---- ---- 189.50 +11.80 177.70 1985 ---- ---- ---- ---- 191.60 +11.90 179.70 1990 ---- ---- ---- ---- 193.70 +12.00 181.70 1995 ---- ---- ---- ---- 195.80 +12.10 183.70 2000 ---- ---- ---- ---- 198.00 +12.30 185.70 2005 ---- ---- ---- ---- 200.20 +12.40 187.80 2010 ---- ---- ---- ---- 202.40 +12.40 190.00 2015 ---- ---- ---- ---- 204.60 +12.50 192.10 2020 ---- ---- ---- ---- 206.90 +12.60 194.30 2025 ---- ---- ---- ---- 209.20 +12.70 196.50 2030 ---- ---- ---- ---- 211.50 +12.80 198.70 2035 ---- ---- ---- ---- 213.90 +12.90 201.00 2040 ---- ---- ---- ---- 216.30 +13.00 203.30 2045 ---- ---- ---- ---- 218.70 +13.10 205.60 2050 ---- ---- ---- ---- 221.20 +13.20 208.00 2055 ---- ---- ---- ---- 223.60 +13.30 210.30 2060 ---- ---- ---- ---- 226.10 +13.40 212.70 2065 ---- ---- ---- ---- 228.70 +13.60 215.10 2070 ---- ---- ---- ---- 231.20 +13.60 217.60 2075 ---- ---- ---- ---- 233.80 +13.70 220.10 2080 ---- ---- ---- ---- 236.40 +13.80 222.60 2085 ---- ---- ---- ---- 239.00 +13.90 225.10 2090 ---- ---- ---- ---- 241.70 +14.00 227.70 2095 ---- ---- ---- ---- 244.40 +14.10 230.30 2100 ---- ---- ---- ---- 247.10 +14.20 232.90 2105 ---- ---- ---- ---- 249.80 +14.30 235.50 2110 ---- ---- ---- ---- 252.60 +14.40 238.20 2115 ---- ---- ---- ---- 255.40 +14.50 240.90 2120 ---- ---- ---- ---- 258.20 +14.60 243.60 2125 ---- ---- ---- ---- 261.10 +14.70 246.40 2130 ---- ---- ---- ---- 263.90 +14.80 249.10 2135 ---- ---- ---- ---- 266.80 +14.80 252.00 2140 ---- ---- ---- ---- 269.80 +15.00 254.80 2145 ---- ---- ---- ---- 272.80 +15.10 257.70 2150 ---- ---- ---- ---- 275.80 +15.20 260.60 2155 ---- ---- ---- ---- 278.80 +15.30 263.50 2160 ---- ---- ---- ---- 281.80 +15.30 266.50 2165 ---- ---- ---- ---- 284.90 +15.40 269.50 2170 ---- ---- ---- ---- 288.10 +15.60 272.50 2175 ---- ---- ---- ---- 291.20 +15.70 275.50 2180 ---- ---- ---- ---- 294.40 +15.80 278.60 2185 ---- ---- ---- ---- 297.60 +15.90 281.70 2190 ---- ---- ---- ---- 300.80 +15.90 284.90 2195 ---- ---- ---- ---- 304.10 +16.00 288.10 2200 ---- ---- ---- ---- 307.40 +16.10 291.30 2205 ---- ---- ---- ---- 310.70 +16.20 294.50 2210 ---- ---- ---- ---- 314.10 +16.30 297.80 2215 ---- ---- ---- ---- 317.40 +16.40 301.00 2220 ---- ---- ---- ---- 320.80 +16.40 304.40 2225 ---- ---- ---- ---- 324.30 +16.60 307.70 2230 ---- ---- ---- ---- 327.70 +16.70 311.00 2235 ---- ---- ---- ---- 331.20 +16.80 314.40 2240 ---- ---- ---- ---- 334.70 +16.90 317.80 2245 ---- ---- ---- ---- 338.20 +16.90 321.30 2250 ---- ---- ---- ---- 341.70 +17.00 324.70 2255 ---- ---- ---- ---- 345.30 +17.10 328.20 2260 ---- ---- ---- ---- 348.90 +17.20 331.70 2265 ---- ---- ---- ---- 352.50 +17.30 335.20 2270 ---- ---- ---- ---- 356.10 +17.30 338.80 2275 ---- ---- ---- ---- 359.80 +17.50 342.30 2280 ---- ---- ---- ---- 363.40 +17.50 345.90 2285 ---- ---- ---- ---- 367.10 +17.60 349.50 2290 ---- ---- ---- ---- 370.80 +17.70 353.10 2295 ---- ---- ---- ---- 374.50 +17.70 356.80 2300 ---- ---- ---- ---- 378.30 +17.90 360.40 2305 ---- ---- ---- ---- 382.00 +17.90 364.10 2310 ---- ---- ---- ---- 385.80 +18.00 367.80 2315 ---- ---- ---- ---- 389.60 +18.10 371.50 2320 ---- ---- ---- ---- 393.40 +18.20 375.20 2325 ---- ---- ---- ---- 397.20 +18.30 378.90 2330 ---- ---- ---- ---- 401.00 +18.30 382.70 2335 ---- ---- ---- ---- 404.80 +18.40 386.40 2340 ---- ---- ---- ---- 408.70 +18.50 390.20 2345 ---- ---- ---- ---- 412.50 +18.50 394.00 2350 ---- ---- ---- ---- 416.40 +18.60 397.80 2355 ---- ---- ---- ---- 420.30 +18.70 401.60 2360 ---- ---- ---- ---- 424.20 +18.80 405.40 2365 ---- ---- ---- ---- 428.00 +18.80 409.20 2370 ---- ---- ---- ---- 432.00 +18.90 413.10 2375 ---- ---- ---- ---- 435.90 +19.00 416.90 2380 ---- ---- ---- ---- 439.80 +19.00 420.80 2385 ---- ---- ---- ---- 443.70 +19.10 424.60 2390 ---- ---- ---- ---- 447.70 +19.20 428.50 2395 ---- ---- ---- ---- 451.60 +19.20 432.40 2400 ---- ---- ---- ---- 455.60 +19.30 436.30 2410 ---- ---- ---- ---- 463.50 +19.40 444.10 2420 ---- ---- ---- ---- 471.50 +19.50 452.00 2425 ---- ---- ---- ---- 475.50 +19.60 455.90 2430 ---- ---- ---- ---- 479.50 +19.70 459.80 2440 ---- ---- ---- ---- 487.60 +19.80 467.80 2450 ---- ---- ---- ---- 495.70 +20.00 475.70 2460 ---- ---- ---- ---- 503.80 +20.10 483.70 2470 ---- ---- ---- ---- 512.00 +20.30 491.70 2475 ---- ---- ---- ---- 516.00 +20.20 495.80 2480 ---- ---- ---- ---- 520.10 +20.30 499.80 2490 ---- ---- ---- ---- 528.30 +20.40 507.90 2500 ---- ---- ---- ---- 536.60 +20.60 516.00 2525 ---- ---- ---- ---- 557.30 +20.90 536.40 2550 ---- ---- ---- ---- 578.20 +21.10 557.10 2575 ---- ---- ---- ---- 599.30 +21.40 577.90 2600 ---- ---- ---- ---- 620.50 +21.70 598.80 2625 ---- ---- ---- ---- 641.90 +21.90 620.00 2650 ---- ---- ---- ---- 663.50 +22.30 641.20 2675 ---- ---- ---- ---- 685.10 +22.40 662.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.30 +3.80 63.50 1400 ---- ---- ---- ---- 70.70 +3.90 66.80 1425 ---- ---- ---- ---- 74.30 +4.10 70.20 1450 ---- ---- ---- ---- 78.00 +4.40 73.60 1475 ---- ---- ---- ---- 81.80 +4.60 77.20 1500 ---- ---- ---- ---- 85.70 +4.80 80.90 1525 ---- ---- ---- ---- 89.70 +5.00 84.70 1550 ---- ---- ---- ---- 93.90 +5.20 88.70 1570 ---- ---- ---- ---- 97.30 +5.40 91.90 1575 ---- ---- ---- ---- 98.20 +5.50 92.70 1580 ---- ---- ---- ---- 99.10 +5.60 93.50 1590 ---- ---- ---- ---- 100.80 +5.60 95.20 1600 ---- ---- ---- ---- 102.60 +5.70 96.90 1610 ---- ---- ---- ---- 104.40 +5.80 98.60 1620 ---- ---- ---- ---- 106.30 +6.00 100.30 1625 ---- ---- ---- ---- 107.20 +6.10 101.10 1630 ---- ---- ---- ---- 108.10 +6.10 102.00 1640 ---- ---- ---- ---- 110.00 +6.20 103.80 1650 ---- ---- ---- ---- 111.90 +6.30 105.60 1660 ---- ---- ---- ---- 113.80 +6.40 107.40 1670 ---- ---- ---- ---- 115.70 +6.50 109.20 1675 ---- ---- ---- ---- 116.70 +6.60 110.10 1680 ---- ---- ---- ---- 117.70 +6.70 111.00 1685 ---- ---- ---- ---- 118.70 +6.70 112.00 1690 ---- ---- ---- ---- 119.70 +6.80 112.90 1695 ---- ---- ---- ---- 120.70 +6.80 113.90 1700 ---- ---- ---- ---- 121.70 +6.90 114.80 1705 ---- ---- ---- ---- 122.70 +6.90 115.80 1710 ---- ---- ---- ---- 123.70 +7.00 116.70 1715 ---- ---- ---- ---- 124.80 +7.10 117.70 1720 ---- ---- ---- ---- 125.80 +7.10 118.70 1725 ---- ---- ---- ---- 126.80 +7.20 119.60 1730 ---- ---- ---- ---- 127.90 +7.30 120.60 1735 ---- ---- ---- ---- 128.90 +7.30 121.60 1740 ---- ---- ---- ---- 130.00 +7.40 122.60 1745 ---- ---- ---- ---- 131.10 +7.50 123.60 1750 ---- ---- ---- ---- 132.10 +7.50 124.60 1755 ---- ---- ---- ---- 133.20 +7.60 125.60 1760 ---- ---- ---- ---- 134.30 +7.70 126.60 1765 ---- ---- ---- ---- 135.40 +7.70 127.70 1770 ---- ---- ---- ---- 136.50 +7.80 128.70 1775 ---- ---- ---- ---- 137.60 +7.90 129.70 1780 ---- ---- ---- ---- 138.70 +7.90 130.80 1785 ---- ---- ---- ---- 139.80 +8.00 131.80 1790 ---- ---- ---- ---- 140.90 +8.00 132.90 1795 ---- ---- ---- ---- 142.10 +8.10 134.00 1800 ---- ---- ---- ---- 143.20 +8.20 135.00 1805 ---- ---- ---- ---- 144.40 +8.30 136.10 1810 ---- ---- ---- ---- 145.50 +8.30 137.20 1815 ---- ---- ---- ---- 146.70 +8.40 138.30 1820 ---- ---- ---- ---- 147.90 +8.40 139.50 1825 ---- ---- ---- ---- 149.10 +8.50 140.60 1830 ---- ---- ---- ---- 150.30 +8.60 141.70 1835 ---- ---- ---- ---- 151.60 +8.70 142.90 1840 ---- ---- ---- ---- 152.80 +8.70 144.10 1845 ---- ---- ---- ---- 154.10 +8.90 145.20 1850 ---- ---- ---- ---- 155.30 +8.90 146.40 1855 ---- ---- ---- ---- 156.60 +8.90 147.70 1860 ---- ---- ---- ---- 157.90 +9.00 148.90 1865 ---- ---- ---- ---- 159.30 +9.20 150.10 1870 ---- ---- ---- ---- 160.60 +9.20 151.40 1875 ---- ---- ---- ---- 162.00 +9.30 152.70 1880 ---- ---- ---- ---- 163.30 +9.30 154.00 1885 ---- ---- ---- ---- 164.70 +9.40 155.30 1890 ---- ---- ---- ---- 166.20 +9.50 156.70 1895 ---- ---- ---- ---- 167.60 +9.60 158.00 1900 ---- ---- ---- ---- 169.10 +9.70 159.40 1905 ---- ---- ---- ---- 170.60 +9.70 160.90 1910 ---- ---- ---- ---- 172.10 +9.80 162.30 1915 ---- ---- ---- ---- 173.60 +9.80 163.80 1920 ---- ---- ---- ---- 175.20 +10.00 165.20 1925 ---- ---- ---- ---- 176.80 +10.00 166.80 1930 ---- ---- ---- ---- 178.40 +10.10 168.30 1935 ---- ---- ---- ---- 180.10 +10.20 169.90 1940 ---- ---- ---- ---- 181.80 +10.30 171.50 1945 ---- ---- ---- ---- 183.50 +10.40 173.10 1950 ---- ---- ---- ---- 185.20 +10.50 174.70 1955 ---- ---- ---- ---- 187.00 +10.60 176.40 1960 ---- ---- ---- ---- 188.80 +10.70 178.10 1965 ---- ---- ---- ---- 190.60 +10.70 179.90 1970 ---- ---- ---- ---- 192.50 +10.80 181.70 1975 ---- ---- ---- ---- 194.40 +10.90 183.50 1980 ---- ---- ---- ---- 196.30 +11.00 185.30 1985 ---- ---- ---- ---- 198.30 +11.10 187.20 1990 ---- ---- ---- ---- 200.30 +11.20 189.10 1995 ---- ---- ---- ---- 202.30 +11.20 191.10 2000 ---- ---- ---- ---- 204.40 +11.30 193.10 2005 ---- ---- ---- ---- 206.50 +11.40 195.10 2010 ---- ---- ---- ---- 208.70 +11.60 197.10 2015 ---- ---- ---- ---- 210.80 +11.60 199.20 2020 ---- ---- ---- ---- 213.00 +11.70 201.30 2025 ---- ---- ---- ---- 215.20 +11.70 203.50 2030 ---- ---- ---- ---- 217.50 +11.90 205.60 2035 ---- ---- ---- ---- 219.80 +12.00 207.80 2040 ---- ---- ---- ---- 222.10 +12.00 210.10 2045 ---- ---- ---- ---- 224.40 +12.10 212.30 2050 ---- ---- ---- ---- 226.80 +12.20 214.60 2055 ---- ---- ---- ---- 229.20 +12.30 216.90 2060 ---- ---- ---- ---- 231.60 +12.40 219.20 2065 ---- ---- ---- ---- 234.10 +12.50 221.60 2070 ---- ---- ---- ---- 236.60 +12.60 224.00 2075 ---- ---- ---- ---- 239.10 +12.70 226.40 2080 ---- ---- ---- ---- 241.60 +12.70 228.90 2085 ---- ---- ---- ---- 244.20 +12.90 231.30 2090 ---- ---- ---- ---- 246.80 +13.00 233.80 2095 ---- ---- ---- ---- 249.40 +13.10 236.30 2100 ---- ---- ---- ---- 252.00 +13.10 238.90 2105 ---- ---- ---- ---- 254.70 +13.20 241.50 2110 ---- ---- ---- ---- 257.40 +13.30 244.10 2115 ---- ---- ---- ---- 260.10 +13.40 246.70 2120 ---- ---- ---- ---- 262.80 +13.40 249.40 2125 ---- ---- ---- ---- 265.60 +13.60 252.00 2130 ---- ---- ---- ---- 268.40 +13.60 254.80 2135 ---- ---- ---- ---- 271.20 +13.70 257.50 2140 ---- ---- ---- ---- 274.10 +13.80 260.30 2145 ---- ---- ---- ---- 277.00 +13.90 263.10 2150 ---- ---- ---- ---- 279.90 +14.00 265.90 2155 ---- ---- ---- ---- 282.90 +14.10 268.80 2160 ---- ---- ---- ---- 285.80 +14.20 271.60 2165 ---- ---- ---- ---- 288.80 +14.20 274.60 2170 ---- ---- ---- ---- 291.90 +14.40 277.50 2175 ---- ---- ---- ---- 294.90 +14.40 280.50 2180 ---- ---- ---- ---- 298.00 +14.50 283.50 2185 ---- ---- ---- ---- 301.20 +14.60 286.60 2190 ---- ---- ---- ---- 304.30 +14.70 289.60 2195 ---- ---- ---- ---- 307.50 +14.80 292.70 2200 ---- ---- ---- ---- 310.70 +14.80 295.90 2205 ---- ---- ---- ---- 314.00 +15.00 299.00 2210 ---- ---- ---- ---- 317.20 +15.00 302.20 2215 ---- ---- ---- ---- 320.60 +15.20 305.40 2220 ---- ---- ---- ---- 323.90 +15.20 308.70 2225 ---- ---- ---- ---- 327.20 +15.20 312.00 2230 ---- ---- ---- ---- 330.60 +15.30 315.30 2235 ---- ---- ---- ---- 334.00 +15.40 318.60 2240 ---- ---- ---- ---- 337.50 +15.50 322.00 2245 ---- ---- ---- ---- 340.90 +15.60 325.30 2250 ---- ---- ---- ---- 344.40 +15.60 328.80 2255 ---- ---- ---- ---- 347.90 +15.70 332.20 2260 ---- ---- ---- ---- 351.50 +15.90 335.60 2265 ---- ---- ---- ---- 355.00 +15.90 339.10 2270 ---- ---- ---- ---- 358.60 +16.00 342.60 2275 ---- ---- ---- ---- 362.20 +16.10 346.10 2280 ---- ---- ---- ---- 365.80 +16.10 349.70 2285 ---- ---- ---- ---- 369.40 +16.20 353.20 2290 ---- ---- ---- ---- 373.10 +16.30 356.80 2295 ---- ---- ---- ---- 376.80 +16.40 360.40 2300 ---- ---- ---- ---- 380.50 +16.50 364.00 2305 ---- ---- ---- ---- 384.20 +16.50 367.70 2310 ---- ---- ---- ---- 387.90 +16.60 371.30 2315 ---- ---- ---- ---- 391.60 +16.60 375.00 2320 ---- ---- ---- ---- 395.40 +16.70 378.70 2325 ---- ---- ---- ---- 399.20 +16.80 382.40 2330 ---- ---- ---- ---- 403.00 +16.90 386.10 2335 ---- ---- ---- ---- 406.80 +16.90 389.90 2340 ---- ---- ---- ---- 410.60 +17.00 393.60 2345 ---- ---- ---- ---- 414.40 +17.00 397.40 2350 ---- ---- ---- ---- 418.30 +17.10 401.20 2355 ---- ---- ---- ---- 422.10 +17.20 404.90 2360 ---- ---- ---- ---- 426.00 +17.30 408.70 2365 ---- ---- ---- ---- 429.90 +17.30 412.60 2370 ---- ---- ---- ---- 433.80 +17.40 416.40 2375 ---- ---- ---- ---- 437.60 +17.40 420.20 2380 ---- ---- ---- ---- 441.60 +17.50 424.10 2385 ---- ---- ---- ---- 445.50 +17.60 427.90 2390 ---- ---- ---- ---- 449.40 +17.60 431.80 2395 ---- ---- ---- ---- 453.30 +17.70 435.60 2400 ---- ---- ---- ---- 457.30 +17.80 439.50 2405 ---- ---- ---- ---- 461.20 +17.80 443.40 2410 ---- ---- ---- ---- 465.20 +17.90 447.30 2415 ---- ---- ---- ---- 469.10 +17.90 451.20 2420 ---- ---- ---- ---- 473.10 +18.00 455.10 2425 ---- ---- ---- ---- 477.10 +18.10 459.00 2430 ---- ---- ---- ---- 481.10 +18.10 463.00 2440 ---- ---- ---- ---- 489.10 +18.20 470.90 2450 ---- ---- ---- ---- 497.20 +18.40 478.80 2460 ---- ---- ---- ---- 505.20 +18.40 486.80 2470 ---- ---- ---- ---- 513.30 +18.50 494.80 2475 ---- ---- ---- ---- 517.40 +18.60 498.80 2480 ---- ---- ---- ---- 521.50 +18.70 502.80 2490 ---- ---- ---- ---- 529.70 +18.90 510.80 2500 ---- ---- ---- ---- 537.90 +19.00 518.90 2510 ---- ---- ---- ---- 546.10 +19.00 527.10 2525 ---- ---- ---- ---- 558.50 +19.20 539.30 2550 ---- ---- ---- ---- 579.30 +19.50 559.80 2575 ---- ---- ---- ---- 600.30 +19.70 580.60 2600 ---- ---- ---- ---- 621.40 +19.90 601.50 2625 ---- ---- ---- ---- 642.70 +20.20 622.50 2650 ---- ---- ---- ---- 664.10 +20.40 643.70 2675 ---- ---- ---- ---- 685.70 +20.60 665.10 2700 ---- ---- ---- ---- 707.40 +20.80 686.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 79.60 +4.00 75.60 1425 ---- ---- ---- ---- 83.40 +4.30 79.10 1450 ---- ---- ---- ---- 87.20 +4.40 82.80 1475 ---- ---- ---- ---- 91.20 +4.70 86.50 1500 ---- ---- ---- ---- 95.20 +4.90 90.30 1525 ---- ---- ---- ---- 99.40 +5.10 94.30 1550 ---- ---- ---- ---- 103.70 +5.40 98.30 1575 ---- ---- ---- ---- 108.10 +5.60 102.50 1580 ---- ---- ---- ---- 109.00 +5.70 103.30 1590 ---- ---- ---- ---- 110.80 +5.80 105.00 1600 ---- ---- ---- ---- 112.60 +5.80 106.80 1610 ---- ---- ---- ---- 114.50 +6.00 108.50 1620 ---- ---- ---- ---- 116.30 +6.00 110.30 1625 ---- ---- ---- ---- 117.30 +6.20 111.10 1630 ---- ---- ---- ---- 118.20 +6.20 112.00 1640 ---- ---- ---- ---- 120.10 +6.30 113.80 1650 ---- ---- ---- ---- 122.00 +6.30 115.70 1660 ---- ---- ---- ---- 124.00 +6.50 117.50 1670 ---- ---- ---- ---- 125.90 +6.60 119.30 1675 ---- ---- ---- ---- 126.90 +6.60 120.30 1680 ---- ---- ---- ---- 127.90 +6.70 121.20 1685 ---- ---- ---- ---- 128.90 +6.70 122.20 1690 ---- ---- ---- ---- 129.90 +6.80 123.10 1695 ---- ---- ---- ---- 130.90 +6.80 124.10 1700 ---- ---- ---- ---- 132.00 +7.00 125.00 1705 ---- ---- ---- ---- 133.00 +7.00 126.00 1710 ---- ---- ---- ---- 134.00 +7.00 127.00 1715 ---- ---- ---- ---- 135.10 +7.20 127.90 1720 ---- ---- ---- ---- 136.10 +7.20 128.90 1725 ---- ---- ---- ---- 137.10 +7.20 129.90 1730 ---- ---- ---- ---- 138.20 +7.30 130.90 1735 ---- ---- ---- ---- 139.20 +7.30 131.90 1740 ---- ---- ---- ---- 140.30 +7.40 132.90 1745 ---- ---- ---- ---- 141.40 +7.50 133.90 1750 ---- ---- ---- ---- 142.50 +7.60 134.90 1755 ---- ---- ---- ---- 143.50 +7.50 136.00 1760 ---- ---- ---- ---- 144.60 +7.60 137.00 1765 ---- ---- ---- ---- 145.70 +7.70 138.00 1770 ---- ---- ---- ---- 146.80 +7.80 139.00 1775 ---- ---- ---- ---- 147.90 +7.80 140.10 1780 ---- ---- ---- ---- 149.00 +7.90 141.10 1785 ---- ---- ---- ---- 150.10 +7.90 142.20 1790 ---- ---- ---- ---- 151.30 +8.10 143.20 1795 ---- ---- ---- ---- 152.40 +8.10 144.30 1800 ---- ---- ---- ---- 153.50 +8.10 145.40 1805 ---- ---- ---- ---- 154.70 +8.20 146.50 1810 ---- ---- ---- ---- 155.80 +8.20 147.60 1815 ---- ---- ---- ---- 157.00 +8.30 148.70 1820 ---- ---- ---- ---- 158.20 +8.40 149.80 1825 ---- ---- ---- ---- 159.40 +8.50 150.90 1830 ---- ---- ---- ---- 160.60 +8.60 152.00 1835 ---- ---- ---- ---- 161.80 +8.60 153.20 1840 ---- ---- ---- ---- 163.00 +8.70 154.30 1845 ---- ---- ---- ---- 164.20 +8.70 155.50 1850 ---- ---- ---- ---- 165.50 +8.80 156.70 1855 ---- ---- ---- ---- 166.80 +8.90 157.90 1860 ---- ---- ---- ---- 168.10 +9.00 159.10 1865 ---- ---- ---- ---- 169.40 +9.10 160.30 1870 ---- ---- ---- ---- 170.70 +9.10 161.60 1875 ---- ---- ---- ---- 172.00 +9.20 162.80 1880 ---- ---- ---- ---- 173.40 +9.30 164.10 1885 ---- ---- ---- ---- 174.70 +9.30 165.40 1890 ---- ---- ---- ---- 176.10 +9.40 166.70 1895 ---- ---- ---- ---- 177.50 +9.40 168.10 1900 ---- ---- ---- ---- 179.00 +9.60 169.40 1905 ---- ---- ---- ---- 180.40 +9.60 170.80 1910 ---- ---- ---- ---- 181.90 +9.70 172.20 1915 ---- ---- ---- ---- 183.40 +9.80 173.60 1920 ---- ---- ---- ---- 184.90 +9.80 175.10 1925 ---- ---- ---- ---- 186.50 +10.00 176.50 1930 ---- ---- ---- ---- 188.10 +10.10 178.00 1935 ---- ---- ---- ---- 189.70 +10.10 179.60 1940 ---- ---- ---- ---- 191.30 +10.20 181.10 1945 ---- ---- ---- ---- 192.90 +10.20 182.70 1950 ---- ---- ---- ---- 194.60 +10.30 184.30 1955 ---- ---- ---- ---- 196.40 +10.40 186.00 1960 ---- ---- ---- ---- 198.10 +10.50 187.60 1965 ---- ---- ---- ---- 199.90 +10.60 189.30 1970 ---- ---- ---- ---- 201.70 +10.60 191.10 1975 ---- ---- ---- ---- 203.60 +10.80 192.80 1980 ---- ---- ---- ---- 205.40 +10.80 194.60 1985 ---- ---- ---- ---- 207.30 +10.80 196.50 1990 ---- ---- ---- ---- 209.30 +11.00 198.30 1995 ---- ---- ---- ---- 211.30 +11.10 200.20 2000 ---- ---- ---- ---- 213.30 +11.10 202.20 2005 ---- ---- ---- ---- 215.40 +11.30 204.10 2010 ---- ---- ---- ---- 217.40 +11.30 206.10 2015 ---- ---- ---- ---- 219.60 +11.40 208.20 2020 ---- ---- ---- ---- 221.70 +11.50 210.20 2025 ---- ---- ---- ---- 223.90 +11.60 212.30 2030 ---- ---- ---- ---- 226.10 +11.60 214.50 2035 ---- ---- ---- ---- 228.30 +11.70 216.60 2040 ---- ---- ---- ---- 230.60 +11.80 218.80 2045 ---- ---- ---- ---- 232.90 +11.90 221.00 2050 ---- ---- ---- ---- 235.30 +12.00 223.30 2055 ---- ---- ---- ---- 237.60 +12.00 225.60 2060 ---- ---- ---- ---- 240.00 +12.10 227.90 2065 ---- ---- ---- ---- 242.40 +12.20 230.20 2070 ---- ---- ---- ---- 244.90 +12.30 232.60 2075 ---- ---- ---- ---- 247.30 +12.40 234.90 2080 ---- ---- ---- ---- 249.80 +12.40 237.40 2085 ---- ---- ---- ---- 252.40 +12.60 239.80 2090 ---- ---- ---- ---- 254.90 +12.60 242.30 2095 ---- ---- ---- ---- 257.50 +12.80 244.70 2100 ---- ---- ---- ---- 260.10 +12.80 247.30 2105 ---- ---- ---- ---- 262.70 +12.90 249.80 2110 ---- ---- ---- ---- 265.30 +12.90 252.40 2115 ---- ---- ---- ---- 268.00 +13.00 255.00 2120 ---- ---- ---- ---- 270.70 +13.10 257.60 2125 ---- ---- ---- ---- 273.50 +13.30 260.20 2130 ---- ---- ---- ---- 276.20 +13.30 262.90 2135 ---- ---- ---- ---- 279.00 +13.40 265.60 2140 ---- ---- ---- ---- 281.80 +13.40 268.40 2145 ---- ---- ---- ---- 284.70 +13.60 271.10 2150 ---- ---- ---- ---- 287.60 +13.70 273.90 2155 ---- ---- ---- ---- 290.50 +13.80 276.70 2160 ---- ---- ---- ---- 293.40 +13.80 279.60 2165 ---- ---- ---- ---- 296.40 +13.90 282.50 2170 ---- ---- ---- ---- 299.40 +14.00 285.40 2175 ---- ---- ---- ---- 302.40 +14.10 288.30 2180 ---- ---- ---- ---- 305.40 +14.10 291.30 2185 ---- ---- ---- ---- 308.50 +14.20 294.30 2190 ---- ---- ---- ---- 311.60 +14.30 297.30 2195 ---- ---- ---- ---- 314.80 +14.40 300.40 2200 ---- ---- ---- ---- 317.90 +14.40 303.50 2205 ---- ---- ---- ---- 321.20 +14.60 306.60 2210 ---- ---- ---- ---- 324.40 +14.60 309.80 2215 ---- ---- ---- ---- 327.70 +14.70 313.00 2220 ---- ---- ---- ---- 330.90 +14.70 316.20 2225 ---- ---- ---- ---- 334.30 +14.90 319.40 2230 ---- ---- ---- ---- 337.60 +14.90 322.70 2235 ---- ---- ---- ---- 341.00 +15.00 326.00 2240 ---- ---- ---- ---- 344.40 +15.10 329.30 2245 ---- ---- ---- ---- 347.80 +15.10 332.70 2250 ---- ---- ---- ---- 351.30 +15.20 336.10 2255 ---- ---- ---- ---- 354.80 +15.30 339.50 2260 ---- ---- ---- ---- 358.30 +15.40 342.90 2265 ---- ---- ---- ---- 361.80 +15.50 346.30 2270 ---- ---- ---- ---- 365.30 +15.50 349.80 2275 ---- ---- ---- ---- 368.90 +15.60 353.30 2280 ---- ---- ---- ---- 372.50 +15.60 356.90 2285 ---- ---- ---- ---- 376.10 +15.70 360.40 2290 ---- ---- ---- ---- 379.80 +15.80 364.00 2295 ---- ---- ---- ---- 383.40 +15.80 367.60 2300 ---- ---- ---- ---- 387.10 +15.90 371.20 2305 ---- ---- ---- ---- 390.80 +16.00 374.80 2310 ---- ---- ---- ---- 394.50 +16.10 378.40 2315 ---- ---- ---- ---- 398.20 +16.10 382.10 2320 ---- ---- ---- ---- 402.00 +16.20 385.80 2325 ---- ---- ---- ---- 405.70 +16.20 389.50 2330 ---- ---- ---- ---- 409.50 +16.30 393.20 2335 ---- ---- ---- ---- 413.30 +16.40 396.90 2340 ---- ---- ---- ---- 417.10 +16.40 400.70 2345 ---- ---- ---- ---- 421.00 +16.60 404.40 2350 ---- ---- ---- ---- 424.80 +16.60 408.20 2355 ---- ---- ---- ---- 428.60 +16.60 412.00 2360 ---- ---- ---- ---- 432.50 +16.70 415.80 2365 ---- ---- ---- ---- 436.40 +16.80 419.60 2370 ---- ---- ---- ---- 440.30 +16.90 423.40 2375 ---- ---- ---- ---- 444.20 +17.00 427.20 2380 ---- ---- ---- ---- 448.10 +17.00 431.10 2385 ---- ---- ---- ---- 452.00 +17.10 434.90 2390 ---- ---- ---- ---- 455.90 +17.10 438.80 2395 ---- ---- ---- ---- 459.80 +17.10 442.70 2400 ---- ---- ---- ---- 463.80 +17.30 446.50 2405 ---- ---- ---- ---- 467.70 +17.30 450.40 2410 ---- ---- ---- ---- 471.70 +17.40 454.30 2415 ---- ---- ---- ---- 475.60 +17.40 458.20 2420 ---- ---- ---- ---- 479.60 +17.40 462.20 2425 ---- ---- ---- ---- 483.60 +17.50 466.10 2430 ---- ---- ---- ---- 487.60 +17.60 470.00 2440 ---- ---- ---- ---- 495.60 +17.70 477.90 2450 ---- ---- ---- ---- 503.60 +17.80 485.80 2460 ---- ---- ---- ---- 511.70 +17.90 493.80 2470 ---- ---- ---- ---- 519.80 +18.00 501.80 2475 ---- ---- ---- ---- 523.90 +18.10 505.80 2480 ---- ---- ---- ---- 527.90 +18.10 509.80 2490 ---- ---- ---- ---- 536.10 +18.20 517.90 2500 ---- ---- ---- ---- 544.30 +18.30 526.00 2510 ---- ---- ---- ---- 552.50 +18.40 534.10 2520 ---- ---- ---- ---- 560.80 +18.60 542.20 2525 ---- ---- ---- ---- 564.90 +18.60 546.30 2550 ---- ---- ---- ---- 585.70 +18.90 566.80 2575 ---- ---- ---- ---- 606.60 +19.00 587.60 2600 ---- ---- ---- ---- 627.80 +19.40 608.40 2625 ---- ---- ---- ---- 649.00 +19.50 629.50 2650 ---- ---- ---- ---- 670.40 +19.70 650.70 2675 ---- ---- ---- ---- 692.00 +20.00 672.00 2700 ---- ---- ---- ---- 713.70 +20.20 693.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 126.80 +6.10 120.70 1650 ---- ---- ---- ---- 131.60 +6.30 125.30 1675 ---- ---- ---- ---- 136.60 +6.70 129.90 1700 ---- ---- ---- ---- 141.60 +6.90 134.70 1725 ---- ---- ---- ---- 146.80 +7.20 139.60 1750 ---- ---- ---- ---- 152.10 +7.50 144.60 1775 ---- ---- ---- ---- 157.50 +7.70 149.80 1800 ---- ---- ---- ---- 163.10 +8.00 155.10 1820 ---- ---- ---- ---- 167.60 +8.20 159.40 1825 ---- ---- ---- ---- 168.80 +8.30 160.50 1830 ---- ---- ---- ---- 170.00 +8.40 161.60 1840 ---- ---- ---- ---- 172.30 +8.50 163.80 1850 ---- ---- ---- ---- 174.70 +8.60 166.10 1860 ---- ---- ---- ---- 177.20 +8.80 168.40 1870 ---- ---- ---- ---- 179.70 +8.90 170.80 1875 ---- ---- ---- ---- 181.00 +9.00 172.00 1880 ---- ---- ---- ---- 182.30 +9.10 173.20 1890 ---- ---- ---- ---- 184.90 +9.20 175.70 1900 ---- ---- ---- ---- 187.60 +9.30 178.30 1910 ---- ---- ---- ---- 190.40 +9.50 180.90 1915 ---- ---- ---- ---- 191.80 +9.60 182.20 1920 ---- ---- ---- ---- 193.20 +9.60 183.60 1925 ---- ---- ---- ---- 194.70 +9.70 185.00 1930 ---- ---- ---- ---- 196.20 +9.80 186.40 1935 ---- ---- ---- ---- 197.70 +9.80 187.90 1940 ---- ---- ---- ---- 199.20 +9.90 189.30 1945 ---- ---- ---- ---- 200.80 +10.00 190.80 1950 ---- ---- ---- ---- 202.40 +10.10 192.30 1955 ---- ---- ---- ---- 204.00 +10.10 193.90 1960 ---- ---- ---- ---- 205.60 +10.20 195.40 1965 ---- ---- ---- ---- 207.30 +10.30 197.00 1970 ---- ---- ---- ---- 209.00 +10.30 198.70 1975 ---- ---- ---- ---- 210.70 +10.40 200.30 1980 ---- ---- ---- ---- 212.50 +10.50 202.00 1985 ---- ---- ---- ---- 214.30 +10.60 203.70 1990 ---- ---- ---- ---- 216.10 +10.60 205.50 1995 ---- ---- ---- ---- 218.00 +10.70 207.30 2000 ---- ---- ---- ---- 219.90 +10.80 209.10 2005 ---- ---- ---- ---- 221.80 +10.90 210.90 2010 ---- ---- ---- ---- 223.80 +11.00 212.80 2015 ---- ---- ---- ---- 225.80 +11.10 214.70 2020 ---- ---- ---- ---- 227.80 +11.10 216.70 2025 ---- ---- ---- ---- 229.90 +11.20 218.70 2030 ---- ---- ---- ---- 232.00 +11.30 220.70 2035 ---- ---- ---- ---- 234.10 +11.30 222.80 2040 ---- ---- ---- ---- 236.30 +11.40 224.90 2045 ---- ---- ---- ---- 238.50 +11.50 227.00 2050 ---- ---- ---- ---- 240.70 +11.60 229.10 2055 ---- ---- ---- ---- 243.00 +11.70 231.30 2060 ---- ---- ---- ---- 245.30 +11.80 233.50 2065 ---- ---- ---- ---- 247.60 +11.80 235.80 2070 ---- ---- ---- ---- 250.00 +12.00 238.00 2075 ---- ---- ---- ---- 252.30 +12.00 240.30 2080 ---- ---- ---- ---- 254.70 +12.00 242.70 2085 ---- ---- ---- ---- 257.20 +12.20 245.00 2090 ---- ---- ---- ---- 259.60 +12.20 247.40 2095 ---- ---- ---- ---- 262.10 +12.30 249.80 2100 ---- ---- ---- ---- 264.60 +12.40 252.20 2105 ---- ---- ---- ---- 267.20 +12.50 254.70 2110 ---- ---- ---- ---- 269.80 +12.60 257.20 2115 ---- ---- ---- ---- 272.30 +12.60 259.70 2120 ---- ---- ---- ---- 275.00 +12.80 262.20 2125 ---- ---- ---- ---- 277.60 +12.80 264.80 2130 ---- ---- ---- ---- 280.30 +12.90 267.40 2135 ---- ---- ---- ---- 283.00 +13.00 270.00 2140 ---- ---- ---- ---- 285.70 +13.00 272.70 2145 ---- ---- ---- ---- 288.50 +13.20 275.30 2150 ---- ---- ---- ---- 291.20 +13.20 278.00 2155 ---- ---- ---- ---- 294.10 +13.30 280.80 2160 ---- ---- ---- ---- 296.90 +13.40 283.50 2165 ---- ---- ---- ---- 299.80 +13.50 286.30 2170 ---- ---- ---- ---- 302.70 +13.60 289.10 2175 ---- ---- ---- ---- 305.60 +13.60 292.00 2180 ---- ---- ---- ---- 308.50 +13.60 294.90 2185 ---- ---- ---- ---- 311.50 +13.70 297.80 2190 ---- ---- ---- ---- 314.50 +13.80 300.70 2195 ---- ---- ---- ---- 317.60 +13.90 303.70 2200 ---- ---- ---- ---- 320.60 +13.90 306.70 2205 ---- ---- ---- ---- 323.80 +14.10 309.70 2210 ---- ---- ---- ---- 326.90 +14.10 312.80 2215 ---- ---- ---- ---- 330.10 +14.20 315.90 2220 ---- ---- ---- ---- 333.30 +14.30 319.00 2225 ---- ---- ---- ---- 336.50 +14.40 322.10 2230 ---- ---- ---- ---- 339.70 +14.40 325.30 2235 ---- ---- ---- ---- 343.00 +14.50 328.50 2240 ---- ---- ---- ---- 346.30 +14.50 331.80 2245 ---- ---- ---- ---- 349.70 +14.60 335.10 2250 ---- ---- ---- ---- 353.10 +14.70 338.40 2255 ---- ---- ---- ---- 356.50 +14.80 341.70 2260 ---- ---- ---- ---- 359.90 +14.80 345.10 2265 ---- ---- ---- ---- 363.40 +15.00 348.40 2270 ---- ---- ---- ---- 366.80 +15.00 351.80 2275 ---- ---- ---- ---- 370.30 +15.00 355.30 2280 ---- ---- ---- ---- 373.90 +15.20 358.70 2285 ---- ---- ---- ---- 377.40 +15.20 362.20 2290 ---- ---- ---- ---- 381.00 +15.30 365.70 2295 ---- ---- ---- ---- 384.60 +15.30 369.30 2300 ---- ---- ---- ---- 388.20 +15.40 372.80 2305 ---- ---- ---- ---- 391.90 +15.50 376.40 2310 ---- ---- ---- ---- 395.50 +15.50 380.00 2315 ---- ---- ---- ---- 399.20 +15.60 383.60 2320 ---- ---- ---- ---- 402.90 +15.70 387.20 2325 ---- ---- ---- ---- 406.60 +15.70 390.90 2330 ---- ---- ---- ---- 410.40 +15.80 394.60 2335 ---- ---- ---- ---- 414.10 +15.80 398.30 2340 ---- ---- ---- ---- 417.90 +15.90 402.00 2345 ---- ---- ---- ---- 421.70 +16.00 405.70 2350 ---- ---- ---- ---- 425.50 +16.10 409.40 2355 ---- ---- ---- ---- 429.30 +16.10 413.20 2360 ---- ---- ---- ---- 433.10 +16.10 417.00 2365 ---- ---- ---- ---- 437.00 +16.20 420.80 2370 ---- ---- ---- ---- 440.80 +16.20 424.60 2375 ---- ---- ---- ---- 444.70 +16.30 428.40 2380 ---- ---- ---- ---- 448.60 +16.40 432.20 2385 ---- ---- ---- ---- 452.50 +16.50 436.00 2390 ---- ---- ---- ---- 456.40 +16.50 439.90 2395 ---- ---- ---- ---- 460.30 +16.50 443.80 2400 ---- ---- ---- ---- 464.30 +16.70 447.60 2405 ---- ---- ---- ---- 468.20 +16.70 451.50 2410 ---- ---- ---- ---- 472.10 +16.70 455.40 2415 ---- ---- ---- ---- 476.10 +16.80 459.30 2420 ---- ---- ---- ---- 480.00 +16.80 463.20 2425 ---- ---- ---- ---- 484.00 +16.90 467.10 2430 ---- ---- ---- ---- 488.00 +17.00 471.00 2435 ---- ---- ---- ---- 492.00 +17.00 475.00 2440 ---- ---- ---- ---- 496.00 +17.10 478.90 2450 ---- ---- ---- ---- 504.00 +17.20 486.80 2460 ---- ---- ---- ---- 512.00 +17.30 494.70 2470 ---- ---- ---- ---- 520.10 +17.40 502.70 2475 ---- ---- ---- ---- 524.20 +17.50 506.70 2480 ---- ---- ---- ---- 528.20 +17.50 510.70 2490 ---- ---- ---- ---- 536.40 +17.60 518.80 2500 ---- ---- ---- ---- 544.50 +17.70 526.80 2510 ---- ---- ---- ---- 552.70 +17.80 534.90 2520 ---- ---- ---- ---- 561.00 +18.00 543.00 2525 ---- ---- ---- ---- 565.10 +18.00 547.10 2530 ---- ---- ---- ---- 569.20 +18.00 551.20 2540 ---- ---- ---- ---- 577.50 +18.10 559.40 2550 ---- ---- ---- ---- 585.80 +18.20 567.60 2575 ---- ---- ---- ---- 606.70 +18.40 588.30 2600 ---- ---- ---- ---- 627.70 +18.60 609.10 2625 ---- ---- ---- ---- 649.00 +18.90 630.10 2650 ---- ---- ---- ---- 670.30 +19.10 651.20 2675 ---- ---- ---- ---- 691.80 +19.30 672.50 2700 ---- ---- ---- ---- 713.40 +19.40 694.00 2725 ---- ---- ---- ---- 735.20 +19.70 715.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31611 20365 244209 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 246.40B 190.60A 190.60A 191.60 -54.30 245.90 1690 ---- 241.40B 185.60A 185.60A 186.60 -54.30 240.90 1695 ---- 236.40B 180.60A 180.60A 181.60 -54.30 235.90 1700 ---- 231.60B 175.50A 175.50A 176.60 -54.30 230.90 1705 ---- 226.40B 170.50A 170.50A 171.60 -54.30 225.90 1710 ---- 221.40B 165.60A 165.60A 166.60 -54.30 220.90 1715 ---- 216.30B 160.60A 160.60A 161.60 -54.30 215.90 1720 ---- 211.40B 155.50A 155.50A 156.60 -54.30 210.90 1725 ---- 206.30B 150.60A 150.60A 151.60 -54.30 205.90 1730 ---- 201.40B 145.50A 145.50A 146.60 -54.30 200.90 1735 ---- 196.40B 140.60A 140.60A 141.60 -54.30 195.90 1740 ---- 191.40B 135.60A 135.60A 136.60 -54.30 190.90 1745 ---- 186.40B 130.50A 130.50A 131.60 -54.30 185.90 2 1 1750 ---- 181.60B 125.50A 125.50A 126.60 -54.30 180.90 1755 ---- 176.30B 120.60A 120.60A 121.60 -54.30 175.90 1760 ---- 171.40B 115.60A 115.60A 116.60 -54.30 170.90 1765 ---- 166.40B 110.50A 110.50A 111.60 -54.30 165.90 1770 ---- 161.30B 105.60A 105.60A 106.60 -54.30 160.90 1775 ---- 156.40B 100.60A 100.60A 101.60 -54.30 155.90 1780 ---- 151.40B 95.50A 95.50A 96.60 -54.30 150.90 1785 ---- 146.40B 90.40A 90.40A 91.60 -54.30 145.90 1790 ---- 141.40B 85.40A 85.40A 86.60 -54.30 6 140.90 6 1795 ---- 136.40B 80.40A 80.40A 81.60 -54.30 135.90 1800 ---- 131.60B 75.40A 75.40A 76.60 -54.30 130.90 1805 ---- 126.40B 70.40A 70.40A 71.60 -54.30 125.90 1810 ---- 121.40B 65.40A 65.40A 66.60 -54.30 120.90 58 1815 ---- 116.40B 60.40A 60.40A 61.60 -54.30 115.90 58 1820 ---- 111.30B 55.40A 55.40A 56.60 -54.30 110.90 1825 ---- 106.50B 50.40A 50.40A 51.60 -54.30 105.90 1830 ---- 101.40B 45.40A 45.40A 46.60 -54.30 100.90 1835 ---- 96.40B 40.40A 40.40A 41.60 -54.30 95.90 1840 ---- 91.40B 35.40A 35.40A 36.60 -54.30 90.90 1845 ---- 86.40B 30.40A 30.40A 31.60 -54.30 85.90 1850 ---- 81.60B 25.30A 25.30A 26.60 -54.30 2 80.90 1855 ---- 76.40B 20.40A 20.40A 21.60 -54.30 75.90 1860 28.90 71.50B 15.40A 32.70B 16.60 -54.30 1 70.90 1865 23.90 66.60B 10.40A 10.40A 11.60 -54.30 2 65.90 2 1870 ---- 61.60B 5.40A 5.40A 6.60 -54.30 60.90 1875 20.70 56.60B .80A 4.70B 1.60 -54.30 40 55.90 17 1880 4.10 51.70B .10A .10A .00 -51.00 107 51.00 1885 3.60 46.80B .10 .10 .00 -46.10 111 46.10 3 19 1890 5.60 42.00B .10 .10 .00 -41.30 254 41.30 1 1895 30.70 37.20B .10 .10 .00 -36.50 196 36.50 2 1900 31.00 32.70B .10 .10 .00 -31.80 307 31.80 1 26 1905 5.50 28.10B .10 .10 .00 -27.30 117 27.30 16 1910 18.90 23.70B .10 .10 .00 -23.00 382 23.00 2 21 1915 17.70 19.80B .10A .10A .00 -19.00 64 19.00 7 9 1920 14.00 16.10B .10 .10 .00 -15.30 182 15.30 20 44 1925 10.80 12.90B .10A .10A .00 -12.00 91 12.00 20 116 1930 7.70 10.30 .10 .10 .00 -9.20 270 9.20 83 191 1935 7.00 7.70B .10 .10 .00 -6.80 124 6.80 89 158 1940 5.40 5.60B .10 .10 .00 -4.90 113 4.90 229 324 1945 4.00 4.00 .10 .10 .00 -3.40 65 3.40 162 136 1950 1.70 2.50B .10 .10 .00 -2.30 357 2.30 224 1148 1955 1.20 1.60 .10A .10A .00 -1.60 12 1.60 14 131 1960 .90 1.00B .10 .10 .00 -1.00 39 1.00 217 299 1965 .60 .60 .10 .10 .00 -.70 53 .70 100 693 1970 .30 .40 .10 .10 .00 -.40 141 .40 230 256 1975 ---- ---- .10A .10A .00 -.30 27 .30 182 288 1980 .10 .10 .10 .10 .00 -.20 21 .20 245 154 1985 .10 .10 .10 .10 .00 -.10 26 .10 241 343 1990 ---- ---- ---- ---- .00 -.10 10 .10 86 191 1995 ---- ---- ---- ---- .00 -.10 .10 52 206 2000 .10 .10 .10 .10 .00 -.10 21 .10 267 613 2005 .10 .10 .10 .10 .00 -.10 4 .10 28 134 2010 ---- ---- ---- ---- .00 -.10 .10 8 163 2015 ---- ---- ---- ---- .00 -.10 .10 6 167 2020 ---- ---- ---- ---- .00 -.10 .10 13 165 2025 ---- ---- ---- ---- .00 -.10 5 .10 5 293 2030 ---- ---- ---- ---- .00 -.10 1 .10 93 2035 ---- ---- ---- ---- .00 -.10 .10 5 286 2040 ---- ---- ---- ---- .00 -.10 .10 386 2045 ---- ---- ---- ---- .00 -.10 .10 5 96 2050 ---- ---- ---- ---- .00 -.10 14 .10 4 74 2055 ---- ---- ---- ---- .00 -.10 .10 149 2060 ---- ---- ---- ---- .00 -.10 .10 221 2065 ---- ---- ---- ---- .00 -.10 .10 133 2070 ---- ---- ---- ---- .00 -.10 .10 304 2075 ---- ---- ---- ---- .00 -.10 .10 71 2080 ---- ---- ---- ---- .00 -.10 .10 56 2085 ---- ---- ---- ---- .00 -.10 .10 122 2090 ---- ---- ---- ---- .00 -.10 .10 706 2095 ---- ---- ---- ---- .00 -.10 .10 10 2100 ---- ---- ---- ---- .00 -.10 .10 773 2105 ---- ---- ---- ---- .00 -.10 .10 7 2110 ---- ---- ---- ---- .00 -.10 .10 19 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 83 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 17 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 5 2145 ---- ---- ---- ---- .00 -.10 .10 110 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3165 2550 10170 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 40 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 2 1715 ---- ---- ---- ---- .00 -.10 .10 14 1720 ---- ---- ---- ---- .00 -.10 .10 12 1725 ---- ---- ---- ---- .00 -.10 .10 1 1730 ---- ---- ---- ---- .00 -.10 .10 6 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 9 1745 ---- ---- ---- ---- .00 -.10 .10 11 1750 ---- ---- ---- ---- .00 -.10 .10 24 1755 ---- ---- ---- ---- .00 -.10 .10 69 1760 ---- ---- ---- ---- .00 -.10 .10 21 1765 ---- ---- ---- ---- .00 -.10 .10 43 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 7 1780 ---- ---- ---- ---- .00 -.10 .10 3 1785 ---- ---- ---- ---- .00 -.10 .10 1 1790 ---- ---- ---- ---- .00 -.10 .10 2 1795 ---- ---- ---- ---- .00 -.10 .10 14 1800 ---- ---- ---- ---- .00 -.10 .10 116 1805 ---- ---- ---- ---- .00 -.10 .10 22 1810 ---- ---- ---- ---- .00 -.10 .10 23 1815 ---- ---- ---- ---- .00 -.10 .10 36 1820 ---- ---- ---- ---- .00 -.10 .10 28 1825 ---- ---- ---- ---- .00 -.10 1001 .10 1251 1830 ---- ---- ---- ---- .00 -.10 .10 50 1835 ---- ---- ---- ---- .00 -.10 .10 68 1840 .10 .10 .10 .10 .00 -.10 10 .10 168 1845 .10 .10 .10 .10 .00 -.10 31 .10 3 395 1850 ---- ---- ---- ---- .00 -.10 2082 .10 10 2189 1855 .20 .20 .10 .10 .00 -.10 102 .10 10 175 1860 .20 .20 .10 .10 .00 -.10 129 .10 3 263 1865 .30 .30 .10 .10 .00 -.10 163 .10 5 213 1870 .30 .60 .10 .10 .00 -.10 351 .10 1 166 1875 .10 1.40 .10 .10A .00 -.10 1839 .10 12 1046 1880 .20 4.90B .10A 1.70A 3.40 +3.20 379 .20 16 184 1885 .30 9.70B .20A 9.70B 8.40 +8.10 527 .30 8 567 1890 .70 14.70B .20A 13.00 13.40 +12.90 652 .50 75 514 1895 .50 20.00 .30A 17.50A 18.40 +17.70 213 .70 9 101 1900 1.20 24.70B .50 24.70B 23.40 +22.40 505 1.00 139 446 1905 1.40 29.70B .80A 29.70B 28.40 +26.90 260 1.50 48 92 1910 2.60 34.70B 1.20 34.70B 33.40 +31.20 451 2.20 866 597 1915 3.60 40.20 2.00A 37.50A 38.40 +35.20 407 3.20 314 189 1920 5.40 44.70B 3.20A 44.70B 43.40 +38.90 407 4.50 385 416 1925 8.60 49.70B 4.90A 49.70B 48.40 +42.20 126 6.20 444 423 1930 10.10 54.70B 7.10A 50.80A 53.40 +45.00 129 8.40 305 292 1935 11.20 59.70B 9.80A 47.30A 58.40 +47.40 283 11.00 678 686 1940 43.20 64.70B 13.00A 60.80A 63.40 +49.30 42 14.10 308 458 1945 47.50 69.40B 16.70A 65.80A 68.40 +50.80 10 17.60 175 225 1950 22.20 74.70B 20.70A 70.80A 73.40 +51.90 12 21.50 408 855 1955 61.10 79.70B 24.90A 56.10A 78.40 +52.60 5 25.80 48 43 1960 32.50 84.50B 29.40A 80.80A 83.40 +53.20 4 30.20 193 98 1965 ---- 89.50B 34.00A 89.20B 88.40 +53.50 34.90 200 143 1970 45.00 94.70B 39.00A 71.10A 93.40 +53.80 16 39.60 142 88 1975 ---- 99.50B 43.70A 99.20B 98.40 +53.90 2 44.50 27 60 1980 ---- 104.50B 48.60A 104.20B 103.40 +54.00 49.40 2 2 1985 ---- 109.50B 53.70A 109.20B 108.40 +54.10 4 54.30 2 2 1990 ---- 114.50B 58.60A 114.20B 113.40 +54.10 1 59.30 14 17 1995 ---- 119.50B 63.60A 119.20B 118.40 +54.10 64.30 2 2 2000 106.60 124.70B 68.50A 107.30A 123.40 +54.10 22 69.30 23 23 2005 ---- 129.50B 73.70A 129.10B 128.40 +54.10 74.30 2 2 2010 ---- 134.50B 78.60A 134.10B 133.40 +54.10 79.30 5 6 2015 ---- 139.40B 83.60A 139.00B 138.40 +54.10 84.30 2020 ---- 144.50B 88.60A 144.00B 143.40 +54.10 89.30 2025 ---- 149.50B 93.60A 149.40B 148.40 +54.10 94.30 2 2 2030 ---- 154.50B 98.60A 154.40B 153.40 +54.10 99.30 2035 ---- 159.50B 103.60A 159.40B 158.40 +54.10 104.30 2040 ---- 164.50B 108.60A 164.40B 163.40 +54.10 109.30 2045 ---- 169.50B 113.60A 169.40B 168.40 +54.10 114.30 2050 ---- 174.60B 118.40A 174.50B 173.40 +54.10 119.30 2055 ---- 179.50B 123.60A 179.40B 178.40 +54.10 124.30 2060 ---- 184.50B 128.70A 184.40B 183.40 +54.10 129.30 2065 ---- 189.50B 133.60A 189.40B 188.40 +54.10 134.30 2070 ---- 194.40B 138.70A 194.00B 193.40 +54.10 139.30 2075 ---- 199.50B 143.60A 199.00B 198.40 +54.10 144.30 2080 ---- 204.40B 148.60A 204.10B 203.40 +54.10 149.30 2085 ---- 209.50B 153.60A 209.10B 208.40 +54.10 154.30 2090 ---- 214.50B 158.60A 214.20B 213.40 +54.10 159.30 2095 ---- 219.50B 163.60A 219.20B 218.40 +54.10 164.30 2100 ---- 224.60B 168.50A 224.40B 223.40 +54.10 169.30 2105 ---- 229.50B 173.60A 229.20B 228.40 +54.10 174.30 2110 ---- 234.50B 178.70A 234.20B 233.40 +54.10 179.30 2115 ---- 239.50B 183.60A 239.20B 238.40 +54.10 184.30 2120 ---- 244.50B 188.70A 244.20B 243.40 +54.10 189.30 2125 ---- 249.50B 193.70A 249.10B 248.40 +54.10 194.30 2130 ---- 254.50B 198.70A 254.10B 253.40 +54.10 199.30 2135 ---- 259.50B 203.70A 259.10B 258.40 +54.10 204.30 2140 ---- 264.50B 208.70A 264.10B 263.40 +54.10 209.30 2145 ---- 269.50B 213.70A 269.10B 268.40 +54.10 214.30 2150 ---- 274.50B 218.40A 274.20B 273.40 +54.10 219.30 2155 ---- 279.50B 223.70A 279.10B 278.40 +54.10 224.30 2160 ---- 284.50B 228.70A 284.10B 283.40 +54.10 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10165 4884 13023 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- ---- 149.70A 149.70A 151.60 -54.20 205.80 1730 ---- ---- 146.20A 146.20A 146.60 -54.20 200.80 1735 ---- ---- 141.30A 141.30A 141.60 -54.20 195.80 1740 ---- ---- 136.40A 136.40A 136.60 -54.20 190.80 1745 ---- 186.00B 130.90A 130.90A 131.60 -54.20 185.80 1750 ---- 181.50B 124.80A 124.80A 126.60 -54.20 180.80 1755 ---- 176.00B 121.00A 121.00A 121.60 -54.20 175.80 1760 ---- 171.00B 116.40A 116.40A 116.60 -54.20 170.80 1765 ---- 166.00B 111.20A 111.20A 111.70 -54.10 165.80 1770 ---- 161.00B 106.10A 106.10A 106.70 -54.10 160.80 1775 ---- 156.50B 100.00A 100.00A 101.80 -54.00 155.80 1780 ---- 151.00B 96.40A 96.40A 96.80 -54.00 150.80 1785 ---- 146.00B 91.40A 91.40A 91.90 -53.90 145.80 1790 ---- 141.00B 86.40A 86.40A 86.90 -53.90 140.80 1795 ---- 136.00B 81.20A 81.20A 82.00 -53.80 135.80 1800 ---- 131.60B 75.30A 75.30A 77.10 -53.70 1 130.80 1805 ---- 126.10B 71.80A 71.80A 72.30 -53.50 125.80 1810 ---- 121.10B 65.70A 65.70A 67.50 -53.30 120.80 1815 ---- 116.20B 60.90A 60.90A 62.70 -53.10 115.80 1820 ---- 111.30B 56.30A 56.30A 58.00 -52.90 110.90 100 271 1825 ---- 106.60B 51.70A 51.70A 53.40 -52.50 105.90 1830 ---- 101.20B 47.20A 47.20A 48.80 -52.20 101.00 1835 ---- 96.20B 42.80A 42.80A 44.40 -51.60 96.00 1840 ---- 91.30B 38.60A 38.60A 40.10 -51.00 9 91.10 47 47 1845 ---- 86.40B 34.50A 34.50A 36.00 -50.20 86.20 1850 ---- 82.20B 30.60A 30.60A 32.00 -49.40 81.40 1855 44.90 76.70B 26.90A 26.90A 28.20 -48.30 1 76.50 1860 ---- 71.90B 23.50A 23.50A 24.70 -47.00 71.70 1865 21.30 67.40B 20.30A 23.00B 21.40 -45.60 4 67.00 1870 19.70 62.70B 17.30A 19.70B 18.30 -44.00 4 62.30 1 1 1875 14.70 58.10B 14.50A 14.80A 15.50 -42.20 29 57.70 1880 15.30 53.50B 12.10A 13.50A 13.00 -40.20 140 53.20 1 1 1885 13.60 49.00B 10.10A 11.50B 10.80 -38.00 57 48.80 1890 9.40 44.70B 8.30A 9.20A 8.90 -35.60 12 44.50 1895 18.00 40.40B 6.70A 7.90B 7.30 -33.00 72 40.30 1 1900 16.10 36.80B 5.40A 5.90A 5.80 -30.50 125 36.30 2 1905 13.60 13.60 4.40A 5.00B 4.70 -27.80 74 32.50 1 12 1910 9.00 9.00 3.50A 4.00B 3.70 -25.20 186 28.90 4 1915 21.10 21.10 2.80 3.10B 2.90 -22.60 202 25.50 2 38 1920 21.50 22.80B 2.20A 2.40 2.30 -20.00 146 22.30 200 1925 16.30 19.90B 1.80A 1.80A 1.80 -17.60 52 19.40 7 20 1930 16.00 17.30B 1.40 1.50 1.40 -15.30 101 16.70 42 70 1935 11.40 14.80B 1.10 1.20 1.10 -13.20 40 14.30 16 8 1940 11.90 12.60B .80 .90 .90 -11.30 101 12.20 92 124 1945 8.90 10.60B .70A .70A .70 -9.50 132 10.20 37 62 1950 8.00 8.90B .50 .60 .60 -8.00 48 8.60 34 461 1955 .40 7.40B .40 .40 .50 -6.60 209 7.10 18 78 1960 5.00 6.20B .30 .40 .40 -5.50 218 5.90 85 116 1965 4.30 5.10B .30 .30 .30 -4.60 207 4.90 7 65 1970 4.00 4.20B .20 .20 .20 -3.90 266 4.10 24 80 1975 3.50 3.50 .20 .20 .20 -3.20 149 3.40 541 304 1980 2.70 2.90B .20 .20 .20 -2.60 284 2.80 43 80 1985 .40 2.40B .20 .20 .10 -2.20 71 2.30 32 25 1990 2.10 2.10 .20 .20 .10 -1.80 16 1.90 9 66 1995 ---- ---- .20A .20A .10 -1.50 44 1.60 2 82 2000 1.10 1.30 .20 .20 .10 -1.20 84 1.30 95 1009 2005 .20 .20 .10A .10A .10 -1.00 10 1.10 37 51 2010 ---- ---- .10A .10A .10 -.80 .90 239 169 2015 .50 .60 .10A .10A .10 -.70 26 .80 11 41 2020 .20 .20 .10 .10 .10 -.50 101 .60 48 134 2025 ---- ---- .20A .20A .10 -.40 5 .50 1766 1248 2030 .30 .30 .10 .10 .10 -.30 26 .40 80 84 2035 ---- ---- .20A .20A .10 -.30 9 .40 26 57 2040 .10 .10 .10 .10 .10 -.20 99 .30 1050 280 2045 .20 .20 .10A .10A .10 -.10 7 .20 9 29 2050 .20 .20 .10A .10A .10 -.10 1 .20 40 41 2055 .20 .20 .10A .10A .10 -.10 20 .20 20 29 2060 .10 .10 .10 .10 .10 UNCH 75 .10 34 63 2065 .10 .20 .10 .10A .10 UNCH 41 .10 94 89 2070 .10 .10 .10 .10 .10 UNCH 103 .10 21 35 2075 .10 .10 .10 .10 .10 UNCH 13 .10 13 23 2080 ---- ---- ---- ---- .10 UNCH .10 11 2085 ---- ---- ---- ---- .10 UNCH .10 13 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 8 14 2100 ---- ---- ---- ---- .10 UNCH .10 75 50 2105 ---- ---- ---- ---- .10 UNCH .10 2 2110 ---- ---- ---- ---- .10 UNCH .10 11 2115 ---- ---- ---- ---- .10 UNCH .10 6 2120 ---- ---- ---- ---- .10 UNCH .10 2 11 2125 ---- ---- ---- ---- .10 UNCH .10 1 28 2130 ---- ---- ---- ---- .10 UNCH .10 20 25 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 3620 4830 5855 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 .10 .10 .10 .10 UNCH 2 .10 26 1765 ---- ---- ---- ---- .10 UNCH 16 .10 1 10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 .20 .20 .20 .20 .20 +.10 2 .10 1 1780 .20 .20 .20 .20 .30 +.20 109 .10 7 1785 .20 .20 .20 .20 .30 +.20 26 .10 3 1790 .20 .30 .20 .20 .40 +.30 87 .10 6 1795 .40 .40 .40 .40 .50 +.40 24 .10 26 1800 .20 .50 .20 .50 .60 +.50 50 .10 2 12 1805 .50 .70B .50 .70B .70 +.60 65 .10 13 1810 .50 .90 .50 .70A .90 +.80 21 .10 1 2 1815 ---- 1.10B ---- 1.10B 1.10 +1.00 12 .10 8 8 1820 .90 1.40B .90 1.40B 1.40 +1.30 6 .10 3 10 1825 .30 1.80B .20 1.80B 1.80 +1.60 34 .20 5 23 1830 .40 2.30B .30A 2.10B 2.30 +2.10 43 .20 13 27 1835 .90 2.90B .90 2.90B 2.80 +2.50 8 .30 1 5 1840 2.00 3.70B 1.50 3.00 3.50 +3.10 37 .40 10 11 1845 1.80 4.60B 1.80 4.50B 4.40 +3.90 140 .50 43 60 1850 .70 5.70B .60A 4.90B 5.40 +4.80 197 .60 29 98 1855 .90 7.00B .70A 6.90B 6.60 +5.80 10 .80 57 1860 1.50 8.50B .90A 6.80A 8.10 +7.10 197 1.00 3 28 1865 3.50 10.30B 1.10A 10.30B 9.80 +8.60 123 1.20 3 78 1870 5.00 12.30B 1.30A 10.60A 11.70 +10.10 65 1.60 21 173 1875 4.80 14.70B 1.70A 13.30B 13.90 +12.00 96 1.90 16 95 1880 7.00 17.30B 2.10A 15.70B 16.40 +14.00 106 2.40 62 64 1885 5.90 20.20B 2.60A 17.10A 19.20 +16.20 54 3.00 6 47 1890 3.30 23.40B 3.20A 23.40B 22.30 +18.60 164 3.70 27 35 1895 4.50 26.90B 4.00A 26.90B 25.60 +21.10 47 4.50 40 65 1900 6.00 30.50B 4.90A 30.50B 29.20 +23.70 306 5.50 551 620 1905 13.10 34.50B 6.10A 15.60A 33.10 +26.40 7 6.70 19 22 1910 ---- 38.60B 7.40A 38.60B 37.10 +29.00 69 8.10 26 50 1915 18.30 42.90B 9.00A 42.90B 41.30 +31.60 140 9.70 32 171 1920 22.70 47.30B 10.80A 47.30B 45.70 +34.20 19 11.50 160 268 1925 16.20 51.80B 12.90A 51.80B 50.20 +36.60 56 13.60 45 209 1930 17.20 56.50B 15.20A 56.10B 54.80 +38.90 25 15.90 105 262 1935 46.00 61.20B 17.90A 61.20B 59.50 +41.00 1 18.50 75 55 1940 42.50 66.00B 20.80A 66.00B 64.30 +43.00 9 21.30 60 243 1945 ---- 69.80B 23.90A 69.50B 69.10 +44.70 3 24.40 71 95 1950 ---- 75.70B 27.20A 75.70B 73.90 +46.10 4 27.80 163 138 1955 ---- 79.70B 30.80A 79.70B 78.80 +47.50 31.30 4 14 1960 48.10 84.50B 34.50A 45.30A 83.70 +48.60 10 35.10 67 62 1965 ---- 89.10B 38.50A 89.00B 88.70 +49.60 39.10 8 10 1970 ---- 94.20B 42.60A 94.10B 93.60 +50.40 9 43.20 11 9 1975 ---- 100.40B 46.90A 100.40B 98.60 +51.10 47.50 110 100 1980 85.00 104.00B 51.30A 81.60A 103.50 +51.50 1 52.00 1 2 1985 ---- 109.20B 55.80A 108.90B 108.50 +52.00 56.50 1990 ---- 114.20B 60.40A 113.90B 113.50 +52.40 61.10 1995 ---- 119.20B 65.00A 118.90B 118.40 +52.60 65.80 2000 ---- 125.40B 69.80A 125.40B 123.40 +52.90 70.50 2005 ---- 129.20B 74.50A 128.90B 128.40 +53.10 75.30 2010 ---- 134.20B 80.00A 133.90B 133.40 +53.30 80.10 2015 ---- 138.80B 84.80A 138.80B 138.40 +53.50 84.90 2020 ---- 143.80B 89.70A 143.80B 143.40 +53.60 89.80 2 2 2025 ---- 150.30B 94.00A 150.30B 148.40 +53.70 94.70 2030 ---- 154.10B 99.50A 153.80B 153.40 +53.80 99.60 2035 ---- 158.80B 104.40A 158.80B 158.40 +53.90 104.50 2040 ---- 164.10B 109.20A 163.80B 163.40 +54.00 109.40 3 2045 ---- 168.80B 114.30A 168.80B 168.40 +54.00 114.40 2050 ---- 175.30B 118.70A 175.30B 173.40 +54.10 119.30 2055 ---- 179.10B 124.10A 178.80B 178.40 +54.10 124.30 2060 ---- 184.10B 129.10A 183.80B 183.40 +54.10 129.30 2065 ---- 188.80B ---- 188.80B 188.40 +54.20 134.20 2070 ---- 194.10B 139.10A 193.80B 193.40 +54.20 139.20 2075 ---- 200.30B 143.60A 200.30B 198.40 +54.20 144.20 1 2080 ---- 204.10B 149.10A 203.80B 203.40 +54.20 149.20 2085 ---- 208.80B 154.10A 208.80B 208.40 +54.20 154.20 2090 ---- 213.80B 159.10A 213.80B 213.40 +54.20 159.20 2095 ---- 219.10B 164.10A 218.80B 218.40 +54.20 164.20 2100 ---- 224.60B 168.50A 224.50B 223.40 +54.20 169.20 2105 ---- 229.10B 174.10A 228.80B 228.40 +54.20 174.20 2110 ---- 234.10B 179.10A 233.80B 233.40 +54.20 179.20 2115 ---- 238.80B 184.10A 238.80B 238.40 +54.20 184.20 2120 ---- 243.80B 189.10A 243.80B 243.40 +54.20 189.20 2125 ---- 248.80B 193.50A 248.40B 248.40 +54.20 194.20 2130 ---- 254.10B 199.10A 253.80B 253.40 +54.20 199.20 2135 ---- 258.80B 204.10A 258.40B 258.40 +54.20 204.20 2140 ---- 264.10B 209.10A 263.80B 263.40 +54.20 209.20 2145 ---- 268.70B 214.10A 268.40B 268.40 +54.20 214.20 2150 ---- 274.60B 218.50A 274.40B 273.40 +54.20 219.20 2155 ---- 279.10B 224.10A 278.40B 278.40 +54.20 224.20 2160 ---- 284.10B ---- 283.40B 283.40 +54.20 229.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2400 1804 3383 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1730 ---- ---- ---- 146.00A 146.70 ---- ---- 1735 ---- ---- ---- 141.40A 141.80 ---- ---- 1740 ---- 191.00B 135.40A 135.40A 136.80 -54.10 190.90 1745 ---- 186.00B 130.40A 130.40A 131.90 -54.00 185.90 1750 ---- 181.50B 125.20A 125.20A 127.00 -53.90 180.90 1755 ---- 176.10B 120.60A 120.60A 122.00 -53.90 175.90 1760 ---- 171.10B 115.70A 115.70A 117.10 -53.80 170.90 1765 ---- 166.10B 110.80A 110.80A 112.30 -53.60 165.90 1770 ---- 161.10B 106.00A 106.00A 107.40 -53.50 160.90 1775 ---- 156.60B 100.70A 100.70A 102.60 -53.30 155.90 1780 ---- 151.20B 96.00A 96.00A 97.80 -53.10 150.90 1785 ---- 146.30B 91.10A 91.10A 93.00 -52.90 145.90 1790 ---- 141.20B 86.50A 86.50A 88.30 -52.70 141.00 1795 ---- 136.20B 81.70A 81.70A 83.60 -52.40 136.00 1800 ---- 131.90B 77.20A 77.20A 78.90 -52.20 131.10 1805 ---- 126.40B 72.60A 72.60A 74.40 -51.70 126.10 1810 ---- 121.50B 68.10A 68.10A 69.80 -51.40 121.20 1815 ---- 116.60B 63.70A 63.70A 65.40 -51.00 116.40 1820 ---- 111.70B 59.40A 59.40A 61.10 -50.40 111.50 1825 ---- 107.30B 55.20A 55.20A 56.90 -49.80 106.70 2 2 1830 ---- 102.10B 51.10A 51.10A 52.70 -49.10 101.80 1835 ---- 97.60B 47.20A 47.20A 48.70 -48.40 97.10 1840 ---- 92.90B 43.40A 43.40A 44.80 -47.50 92.30 2 2 1845 ---- 88.20B 39.70A 39.70A 41.10 -46.60 87.70 4 4 1850 ---- 83.80B 36.20A 36.20A 37.50 -45.50 83.00 3 3 1855 ---- 78.90B 32.90A 32.90A 34.10 -44.30 78.40 2 3 1860 ---- 74.30B 29.70A 29.70A 30.90 -43.00 73.90 5 3 1865 49.90 69.90B 26.80A 26.80A 27.80 -41.70 1 69.50 1 1 1870 ---- 65.50B 23.90A 23.90A 24.90 -40.20 65.10 1875 25.70 61.20B 21.30A 23.40B 22.20 -38.70 22 60.90 2 1880 ---- 57.00B 18.90A 18.90A 19.80 -36.90 56.70 1 1 1885 20.10 52.90B 16.70A 16.70A 17.50 -35.10 54 52.60 1 1890 19.10 48.90B 14.70A 15.70A 15.40 -33.30 17 48.70 1895 25.40 45.10B 12.90A 14.20B 13.50 -31.40 23 44.90 1900 22.20 41.90B 11.20A 12.40B 11.80 -29.50 54 41.30 1905 10.10 10.10 9.80A 9.80A 10.20 -27.60 3 37.80 1910 17.60 34.60B 8.50A 8.50A 8.90 -25.60 30 34.50 1915 14.80 32.00B 7.30A 8.30B 7.70 -23.60 25 31.30 1920 7.90 28.90B 6.30A 7.60B 6.60 -21.70 13 28.30 1925 12.10 26.10B 5.50A 6.80B 5.70 -19.90 21 25.60 1930 5.00 23.50B 4.70A 5.10B 4.90 -18.10 101 23.00 4 6 1935 ---- 21.10B 4.00A 4.00A 4.20 -16.30 20.50 12 1940 6.60 18.80B 3.50A 3.50A 3.60 -14.70 6 18.30 16 43 1945 6.60 16.80B 3.00 3.30B 3.10 -13.20 15 16.30 91 85 1950 13.00 14.90B 2.50 2.80B 2.70 -11.70 70 14.40 65 104 1955 4.00 13.20B 2.20A 2.40B 2.30 -10.50 8 12.80 14 8 1960 4.00 11.60B 1.90A 1.90A 2.00 -9.20 10 11.20 12 1965 8.80 10.20B 1.70A 1.70A 1.70 -8.20 11 9.90 40 1970 7.30 9.00B 1.50A 1.50A 1.50 -7.20 4 8.70 75 78 1975 4.00 7.90B 1.30 1.30 1.30 -6.30 11 7.60 59 42 1980 5.30 6.90B 1.10A 1.10A 1.10 -5.50 6 6.60 1 7 1985 3.30 6.00B 1.00A 3.40B 1.00 -4.80 13 5.80 1 32 1990 1.60 5.30B .90A 1.70B .90 -4.20 1 5.10 2 22 1995 1.30 4.60B .80 .80 .80 -3.60 15 4.40 1 37 2000 .90 4.00B .70A .70A .70 -3.20 57 3.90 67 546 2005 2.90 3.50B .60A 3.10B .60 -2.80 1 3.40 1 26 2010 .60 .60 .60 .60 .50 -2.50 19 3.00 15 45 2015 ---- 2.70B .50A 2.70B .50 -2.10 2.60 18 2020 ---- ---- .50A .50A .40 -1.90 2.30 6 2025 1.80 2.00B .40A 2.00B .40 -1.60 1 2.00 5 2030 .40 .40 .40 .40 .30 -1.50 1 1.80 1 13 2035 ---- ---- .40A .40A .30 -1.30 1.60 26 2040 ---- ---- .40A .40A .30 -1.10 1.40 2 61 2045 ---- ---- .30A .30A .20 -1.00 1.20 4 2050 .40 .40 .30A .30A .20 -.90 10 1.10 1 27 2055 ---- ---- .30A .30A .20 -.80 1.00 9 2060 .30 .30 .20 .20 .20 -.70 2 .90 1 3 2065 .30 .30 .20 .20 .20 -.60 2 .80 2070 .30 .30 .30 .30 .10 -.60 1 .70 1 1 2075 ---- ---- .30A .30A .10 -.60 .70 5 5 2080 ---- ---- .30A .30A .10 -.50 2 .60 10 13 2085 ---- ---- .20A .20A .10 -.50 .60 1 1 2090 ---- ---- .20A .20A .10 -.40 .50 2 4 2095 ---- ---- .20A .20A .10 -.40 .50 1 2100 ---- ---- .20A .20A .10 -.40 .50 22 2105 ---- ---- .20A .20A .10 -.30 .40 2110 ---- ---- .20A .20A .10 -.30 .40 1 28 2115 ---- ---- .20A .20A .10 -.30 .40 2120 ---- ---- .20A .20A .10 -.30 .40 2125 ---- ---- .20A .20A .10 -.30 .40 4 2130 ---- ---- .20A .20A .10 -.20 .30 2135 ---- ---- .20A .20A .10 -.20 .30 3 2140 ---- ---- .20A .20A .10 -.20 .30 2145 ---- ---- .20A .20A .10 -.20 .30 1 2150 ---- ---- .20A .20A .10 -.20 .30 2155 ---- ---- .20A .20A .10 -.20 .30 2160 ---- ---- .20A .20A .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 630 457 1422 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1730 ---- ---- ---- .20A .30 ---- ---- 1735 ---- ---- ---- .20A .30 ---- ---- 1740 ---- .30B ---- .30B .40 +.20 .20 1745 ---- .40B ---- .40B .40 +.20 .20 2 1750 ---- .40B ---- .40B .50 +.30 1 .20 39 1755 ---- .50B ---- .50B .60 +.40 .20 13 1760 .50 .60B .50 .60B .70 +.50 11 .20 11 1765 .40 .70B .40 .70B .80 +.60 3 .20 5 1770 ---- .80B ---- .80B .90 +.70 27 .20 36 1775 1.00 1.00 1.00 1.00 1.10 +.90 1 .20 1780 ---- 1.20B ---- 1.20B 1.30 +1.10 .20 1785 1.00 1.40B 1.00 1.40B 1.50 +1.20 14 .30 10 1790 .80 1.70B .80 1.70B 1.80 +1.50 12 .30 1 3 1795 1.00 2.00B 1.00 1.80B 2.10 +1.70 4 .40 1 1 1800 ---- 2.40B ---- 2.40B 2.40 +2.00 .40 1805 ---- 2.80B ---- 2.80B 2.90 +2.40 .50 1 1 1810 ---- 3.40B ---- 3.40B 3.30 +2.70 .60 10 1815 3.50 3.90B 3.50 3.70B 3.90 +3.20 14 .70 1 1820 .90 4.60B .90 3.50A 4.60 +3.80 20 .80 2 1825 1.10 5.40B 1.00A 5.40B 5.30 +4.30 4 1.00 5 7 1830 ---- 6.30B ---- 6.30B 6.20 +5.00 1.20 2 10 1835 3.80 7.30B 3.80 6.50 7.20 +5.80 21 1.40 1 25 1840 7.20 8.50B 1.60A 8.50B 8.30 +6.60 9 1.70 20 1845 5.10 9.80B 1.90A 9.10B 9.60 +7.60 26 2.00 6 1850 5.20 11.30B 2.20A 11.30B 11.00 +8.70 22 2.30 1 63 1855 6.90 13.00B 2.60A 10.40A 12.60 +9.80 19 2.80 2 1860 3.40 14.80B 3.00A 3.00A 14.30 +11.10 3 3.20 191 164 1865 9.00 16.80B 3.60A 16.80B 16.20 +12.40 8 3.80 2 1870 5.00 19.00B 4.20A 19.00B 18.30 +13.90 67 4.40 33 34 1875 11.40 21.40B 4.90A 17.80A 20.60 +15.50 58 5.10 18 1880 17.40 24.00B 5.70A 24.00B 23.10 +17.10 36 6.00 183 213 1885 18.70 26.70B 6.60A 26.70B 25.90 +19.00 4 6.90 10 1890 16.10 29.70B 7.60A 23.90A 28.80 +20.80 87 8.00 369 368 1895 9.50 32.90B 8.80A 26.70A 31.80 +22.60 9 9.20 9 14 1900 10.50 36.30B 10.10A 36.30B 35.10 +24.60 42 10.50 200 300 1905 19.70 39.80B 11.60A 39.80B 38.60 +26.60 7 12.00 57 67 1910 ---- 43.50B 13.20A 43.50B 42.20 +28.50 13.70 8 1915 ---- 47.40B 15.00A 47.40B 46.00 +30.50 15.50 11 25 1920 23.80 51.40B 17.00A 51.40B 50.00 +32.40 1 17.60 42 82 1925 22.30 55.50B 19.30A 55.50B 54.00 +34.20 17 19.80 2 194 1930 ---- 59.70B 21.70A 59.70B 58.20 +36.00 43 22.20 193 195 1935 61.10 64.00B 24.30A 61.40B 62.50 +37.80 1 24.70 9 23 1940 40.70 68.50B 27.10A 34.90A 66.90 +39.40 7 27.50 7 81 1945 50.60 73.00B 30.10A 73.00B 71.40 +40.90 1 30.50 46 423 1950 60.20 77.60B 33.20A 77.60B 76.00 +42.40 2 33.60 18 15 1955 ---- 82.20B 36.50A 82.20B 80.60 +43.70 36.90 8 12 1960 ---- 87.00B 39.90A 87.00B 85.30 +44.90 1 40.40 143 167 1965 ---- 91.70B 43.50A 91.70B 90.00 +46.00 44.00 8 1970 51.00 96.40B 47.30A 47.60A 94.80 +47.00 3 47.80 3 10 1975 ---- 101.30B 51.20A 101.30B 99.60 +47.90 51.70 1980 ---- 105.80B 55.30A 105.20B 104.40 +48.60 55.80 5 5 1985 ---- 110.60B 59.40A 109.60B 109.30 +49.40 59.90 1990 ---- 115.50B 63.70A 114.50B 114.10 +49.90 64.20 1995 ---- 120.40B 68.00A 119.40B 119.00 +50.50 68.50 2000 ---- 125.80B 72.50A 125.80B 123.90 +50.90 73.00 2005 ---- 130.20B 76.90A 129.70B 128.90 +51.40 77.50 2010 ---- 135.20B 81.50A 134.30B 133.80 +51.80 82.00 2015 ---- 140.20B 86.10A 139.20B 138.70 +52.00 86.70 2020 ---- 145.10B 90.80A 144.10B 143.70 +52.30 91.40 2025 ---- 150.50B 95.50A 150.50B 148.60 +52.50 96.10 2030 ---- 155.10B 100.30A 154.00B 153.60 +52.80 100.80 2035 ---- 160.00B 105.00A 159.00B 158.60 +53.00 105.60 2040 ---- 165.00B 109.90A 164.10B 163.50 +53.10 110.40 2045 ---- 170.00B ---- 168.90B 168.50 +53.20 115.30 2 2050 ---- 175.40B 119.50A 175.40B 173.50 +53.30 120.20 2055 ---- 180.00B ---- 178.90B 178.50 +53.50 125.00 2060 ---- 185.00B ---- 183.90B 183.40 +53.50 129.90 2065 ---- 189.90B 134.80A 188.90B 188.40 +53.50 134.90 2070 ---- 194.90B ---- 193.90B 193.40 +53.60 139.80 2075 ---- 200.30B 144.10A 200.30B 198.40 +53.70 144.70 2080 ---- 204.20B 149.60A 203.80B 203.40 +53.70 149.70 2085 ---- 209.20B ---- 208.80B 208.40 +53.80 154.60 2090 ---- 213.80B 159.30A 213.80B 213.40 +53.80 159.60 2095 ---- 218.80B 164.30A 218.80B 218.40 +53.90 164.50 2100 ---- 225.30B 168.80A 225.30B 223.40 +53.90 169.50 2105 ---- 229.20B 174.20A 228.90B 228.40 +53.90 174.50 2110 ---- 234.20B 179.20A 233.90B 233.40 +54.00 179.40 2115 ---- 239.10B 184.20A 238.80B 238.40 +54.00 184.40 2120 ---- 243.80B 189.10A 243.80B 243.40 +54.00 189.40 2125 ---- 250.30B 193.70A 250.30B 248.40 +54.00 194.40 2130 ---- 253.80B 199.30A 253.80B 253.40 +54.00 199.40 2135 ---- 258.80B 204.20A 258.80B 258.40 +54.10 204.30 2140 ---- 264.10B 209.20A 263.80B 263.40 +54.10 209.30 2145 ---- 268.80B 214.20A 268.80B 268.40 +54.10 214.30 2150 ---- 274.90B 218.60A 274.90B 273.40 +54.10 219.30 2155 ---- 278.80B 224.20A 278.80B 278.40 +54.10 224.30 2160 ---- 283.80B ---- 283.80B 283.40 +54.10 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 605 1541 2707 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1730 ---- ---- ---- 146.30A 146.90 ---- ---- 1735 ---- ---- ---- 141.40A 142.00 ---- ---- 1740 ---- 191.10B 136.80A 136.80A 137.10 -53.70 190.80 1745 ---- 186.10B 131.90A 131.90A 132.20 -53.70 185.90 1750 ---- 181.60B 125.60A 125.60A 127.40 -53.50 180.90 1755 ---- 176.30B 122.20A 122.20A 122.50 -53.40 175.90 1760 ---- 171.30B 117.30A 117.30A 117.70 -53.30 171.00 1765 ---- 166.30B 112.10A 112.10A 112.90 -53.10 166.00 1770 ---- 161.20B 107.80A 107.80A 108.10 -53.00 161.10 1775 ---- 156.70B 101.60A 101.60A 103.40 -52.70 156.10 1780 ---- 151.30B 97.90A 97.90A 98.70 -52.50 151.20 1785 ---- 146.40B 93.30A 93.30A 94.00 -52.30 146.30 1790 ---- ---- 88.90A 88.90A 89.40 -52.00 141.40 1795 ---- ---- 83.10A 83.10A 84.90 -51.60 136.50 1800 ---- 132.30B 78.70A 78.70A 80.40 -51.20 131.60 1805 ---- 126.80B 74.30A 74.30A 75.90 -50.80 126.70 1810 ---- 122.00B 70.00A 70.00A 71.60 -50.30 121.90 1815 ---- 117.20B 65.80A 65.80A 67.30 -49.80 117.10 1820 ---- 112.40B 61.60A 61.60A 63.10 -49.20 112.30 1825 ---- 108.00B 57.60A 57.60A 59.00 -48.50 107.50 1830 ---- 102.90B 53.70A 53.70A 55.10 -47.70 102.80 1835 ---- ---- 50.00A 50.00A 51.20 -46.90 98.10 1840 ---- ---- 46.30A 46.30A 47.50 -46.00 93.50 1845 ---- 89.10B 42.80A 42.80A 43.90 -45.00 88.90 1850 ---- 85.20B 39.40A 39.40A 40.50 -43.90 84.40 1855 ---- 80.40B 36.20A 36.20A 37.20 -42.80 80.00 1860 ---- 76.00B 33.20A 33.20A 34.10 -41.50 75.60 1865 ---- 71.70B 30.30A 30.30A 31.20 -40.20 71.40 1870 ---- 67.40B 27.40A 27.40A 28.40 -38.80 67.20 1 1875 25.70 63.30B 24.90A 27.10B 25.80 -37.30 9 63.10 1880 29.20 59.30B 22.40A 31.30B 23.40 -35.70 1 59.10 1885 ---- 55.40B 20.20A 20.20A 21.10 -34.10 55.20 1890 ---- 51.60B 18.20A 18.20A 19.00 -32.50 51.50 1895 32.40 32.40 16.30A 16.30A 17.00 -30.90 13 47.90 1900 24.10 44.80B 14.60A 14.60A 15.20 -29.20 21 44.40 1905 ---- ---- 13.00A 13.00A 13.60 -27.40 21 41.00 1910 ---- 38.10B 11.60A 11.60A 12.10 -25.70 37.80 1915 ---- 35.40B 10.30A 10.30A 10.80 -24.00 34.80 1920 ---- 32.40B 9.10A 9.10A 9.60 -22.30 31.90 1925 8.20 29.70B 8.10A 8.90B 8.50 -20.60 20 29.10 1930 ---- 27.10B 7.20A 7.20A 7.50 -19.10 6 26.60 1935 ---- 24.80B 6.30A 6.30A 6.60 -17.60 24.20 1940 ---- 22.50B 5.60A 5.60A 5.90 -16.10 22.00 1945 ---- 20.40B 5.00A 5.00A 5.20 -14.70 19.90 1 1950 ---- 18.40B 4.40A 4.40A 4.60 -13.40 1 18.00 5 13 1955 ---- 16.60B 3.90A 3.90A 4.10 -12.10 16.20 8 13 1960 ---- 15.00B 3.50A 3.50A 3.60 -11.00 14.60 1965 3.00 13.50B 3.00 3.30B 3.20 -9.90 1 13.10 7 1970 ---- 12.20B 2.70A 2.70A 2.80 -9.00 11.80 1 1 1975 ---- 10.90B 2.40A 2.40A 2.50 -8.10 10.60 2 1980 ---- 9.80B 2.20A 2.20A 2.20 -7.30 1 9.50 2 1 1985 2.00 8.80B 2.00 2.00 2.00 -6.50 1 8.50 1990 1.80 7.90B 1.80 1.80 1.80 -5.80 1 7.60 1 9 1995 ---- 7.00B 1.60A 1.60A 1.60 -5.10 6.70 2000 ---- 6.30B 1.40A 1.40A 1.50 -4.50 6.00 7 2005 2.50 5.60B 1.30A 1.30A 1.30 -4.10 5 5.40 10 2010 2.10 5.00B 1.20A 1.20A 1.20 -3.60 1 4.80 2015 2.00 4.50B 1.10A 1.10A 1.10 -3.20 1 4.30 5 2020 ---- 4.10B 1.00A 1.00A 1.00 -2.90 3.90 2025 .90 3.60B .90 .90 .90 -2.60 1 3.50 1 1 2030 ---- 3.30B .80A .80A .80 -2.40 3.20 2035 ---- 2.90B .80A 2.90B .80 -2.00 2.80 2040 ---- ---- .70A .70A .70 -1.90 2.60 2045 ---- 2.40B .70A 2.40B .70 -1.60 2.30 2050 ---- ---- .60A .60A .60 -1.50 1 2.10 1 2055 ---- ---- .60A .60A .60 -1.30 1.90 2060 ---- ---- .60A .60A .50 -1.30 1.80 2065 ---- ---- .50A .50A .50 -1.10 1.60 2070 ---- ---- .50A .50A .50 -1.00 1.50 1 1 2075 ---- ---- .50A .50A .40 -.90 1.30 2080 ---- ---- .50A .50A .40 -.80 1.20 2085 ---- ---- .40A .40A .40 -.70 1.10 2090 ---- ---- .40A .40A .30 -.70 1.00 2095 ---- ---- .40A .40A .30 -.70 1.00 2100 ---- ---- .40A .40A .30 -.60 .90 5 2105 ---- ---- .40A .40A .30 -.50 .80 2110 ---- ---- .30A .30A .30 -.50 .80 2115 ---- ---- .30A .30A .30 -.40 .70 2120 ---- ---- .30A .30A .20 -.50 .70 2125 ---- ---- .30A .30A .20 -.40 .60 2130 ---- ---- .30A .30A .20 -.40 .60 2135 ---- ---- .30A .30A .20 -.30 .50 2140 ---- ---- .30A .30A .20 -.30 .50 2145 ---- ---- .30A .30A .20 -.30 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 21 76 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1730 ---- ---- ---- .30A .60 ---- ---- 1735 ---- ---- ---- .40A .60 ---- ---- 1740 ---- .70B ---- .70B .70 +.50 .20 1745 ---- .80B ---- .80B .90 +.60 .30 2 1750 ---- .90B ---- .90B 1.00 +.70 .30 1755 ---- 1.00B ---- 1.00B 1.10 +.80 .30 1760 ---- 1.20B ---- 1.20B 1.30 +.90 .40 1765 ---- 1.40B ---- 1.40B 1.50 +1.10 .40 1770 ---- 1.60B ---- 1.60B 1.70 +1.20 .50 1775 1.70 1.90B 1.70 1.70 2.00 +1.50 1 .50 1780 ---- 2.20B ---- 2.20B 2.30 +1.70 .60 1785 ---- 2.50B ---- 2.50B 2.60 +1.90 .70 1790 ---- 2.90B ---- 2.90B 3.00 +2.20 1 .80 1795 1.00 3.30B 1.00 1.60A 3.40 +2.50 6 .90 1800 ---- 3.90B ---- 3.90B 3.90 +2.90 1.00 2 1805 ---- 4.40B ---- 4.40B 4.50 +3.40 1.10 1810 ---- 5.10B ---- 5.10B 5.10 +3.80 1.30 1815 ---- 5.90B 1.40A 1.40A 5.80 +4.30 1.50 3 1820 ---- 6.70B ---- 6.70B 6.60 +4.90 1 1.70 1 1 1825 ---- 7.70B ---- 7.70B 7.60 +5.70 1.90 1830 5.80 8.70B 5.80 8.70B 8.60 +6.40 2 2.20 1835 ---- 9.90B ---- 9.90B 9.70 +7.20 2.50 1840 9.70 11.30B 2.80A 9.20A 11.00 +8.10 9 2.90 1 1 1845 11.90 12.80B 3.20A 11.40A 12.40 +9.10 30 3.30 1 1850 12.50 14.40B 3.70A 14.40B 14.00 +10.20 4 3.80 1855 9.60 16.20B 4.20A 9.10A 15.70 +11.30 1 4.40 1 1 1860 ---- 18.10B 4.80A 18.10B 17.60 +12.60 5.00 1865 17.00 20.20B 5.50A 20.20B 19.60 +13.90 45 5.70 6 1870 20.00 22.50B 6.20A 19.00A 21.80 +15.30 1 6.50 1875 15.70 24.90B 7.10A 24.10B 24.20 +16.80 23 7.40 1 1 1880 22.30 27.50B 8.10A 27.50B 26.70 +18.30 22 8.40 15 1885 18.80 30.20B 9.20A 20.80A 29.50 +20.00 8 9.50 1890 24.20 33.20B 10.40A 20.60A 32.30 +21.50 24 10.80 1 1895 ---- 36.30B 11.70A 36.30B 35.40 +23.30 12.10 1900 15.00 39.60B 13.20A 39.60B 38.60 +25.00 23 13.60 1905 16.00 43.00B 14.80A 31.40A 41.90 +26.60 31 15.30 1910 26.00 46.60B 16.60A 46.60B 45.40 +28.30 17 17.10 10 1915 ---- 50.30B 18.50A 50.30B 49.10 +30.10 19.00 1920 ---- 54.10B 20.60A 54.00B 52.90 +31.80 21.10 4 1925 ---- 58.10B 22.90A 58.10B 56.80 +33.40 23.40 1930 ---- 62.20B 25.30A 62.20B 60.80 +35.00 25.80 11 11 1935 ---- 66.30B 28.00A 66.30B 64.90 +36.50 28.40 1940 ---- 70.60B 30.80A 70.60B 69.10 +37.90 31.20 7 1945 ---- 74.90B 33.80A 74.90B 73.40 +39.30 34.10 12 1950 ---- 79.40B 36.90A 79.40B 77.80 +40.60 37.20 13 1955 ---- 83.90B 40.10A 83.90B 82.30 +41.90 40.40 1 4 1960 ---- 88.40B 43.50A 88.40B 86.80 +43.00 43.80 1965 ---- 92.60B 47.00A 92.60B 91.40 +44.10 47.30 10 1970 ---- 96.80B 50.60A 96.80B 96.00 +45.10 50.90 1975 ---- 102.40B 54.40A 102.40B 100.70 +46.00 54.70 1980 ---- 106.00B 58.20A 105.90B 105.40 +46.90 58.50 1985 ---- 111.00B 62.20A 111.00B 110.20 +47.70 62.50 1990 ---- 115.80B 66.30A 115.80B 115.00 +48.40 66.60 2 1 1995 ---- 120.30B 70.50A 120.20B 119.80 +49.00 70.80 2000 ---- 126.30B 74.80A 126.30B 124.60 +49.50 75.10 2005 ---- 130.30B 79.10A 130.20B 129.50 +50.10 79.40 2010 ---- 135.10B 83.50A 135.10B 134.40 +50.50 83.90 2015 ---- 140.00B 88.00A 139.80B 139.30 +50.90 88.40 2020 ---- 144.80B 92.50A 144.80B 144.20 +51.30 92.90 2025 ---- 150.80B 97.10A 150.80B 149.10 +51.60 97.50 2030 ---- 154.40B ---- 154.30B 154.00 +51.80 102.20 2035 ---- 159.70B ---- 159.60B 158.90 +52.10 106.80 2040 ---- 164.20B ---- 164.10B 163.90 +52.30 111.60 2045 ---- 169.20B ---- 169.10B 168.80 +52.50 116.30 2050 ---- 175.50B 120.60A 175.50B 173.80 +52.70 121.10 2055 ---- 179.10B ---- 179.00B 178.70 +52.80 125.90 2060 ---- 184.50B ---- 184.00B 183.70 +53.00 130.70 2065 ---- 189.50B ---- 189.50B 188.60 +53.00 135.60 2070 ---- 194.00B ---- 193.80B 193.60 +53.20 140.40 2075 ---- 200.40B 144.70A 200.40B 198.60 +53.30 145.30 2080 ---- 204.00B ---- 203.90B 203.60 +53.40 150.20 2085 ---- 209.30B ---- 209.00B 208.50 +53.40 155.10 2090 ---- 213.80B ---- 213.70B 213.50 +53.50 160.00 2095 ---- 218.80B ---- 218.70B 218.50 +53.60 164.90 2100 ---- 225.30B 169.20A 225.30B 223.50 +53.70 169.80 2105 ---- 228.80B ---- 228.40B 228.50 +53.70 174.80 2110 ---- 233.80B ---- 233.40B 233.40 +53.70 179.70 2115 ---- 238.80B ---- 238.50B 238.40 +53.80 184.60 2120 ---- 243.80B ---- 243.50B 243.40 +53.80 189.60 2125 ---- 248.90B 193.90A 248.50B 248.40 +53.90 194.50 2130 ---- 253.80B 199.40A 253.50B 253.40 +53.90 199.50 2135 ---- 259.20B 204.30A 259.20B 258.40 +53.90 204.50 2140 ---- 263.90B 209.30A 263.90B 263.40 +54.00 209.40 2145 ---- 268.70B 214.30A 268.60B 268.40 +54.00 214.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 249 18 106 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.1565 -.0350 1.1915 295 ---- ---- ---- ---- 1.1065 -.0350 1.1415 300 ---- ---- ---- ---- 1.0565 -.0350 1.0915 305 ---- ---- ---- ---- 1.0065 -.0350 1.0415 310 ---- ---- ---- ---- .9565 -.0350 .9915 315 ---- ---- ---- ---- .9065 -.0350 .9415 320 ---- ---- ---- ---- .8565 -.0350 .8915 325 ---- ---- ---- ---- .8065 -.0350 .8415 330 ---- ---- ---- ---- .7565 -.0350 .7915 335 ---- ---- ---- ---- .7065 -.0350 .7415 340 ---- ---- ---- ---- .6565 -.0350 .6915 345 ---- ---- ---- ---- .6065 -.0350 .6415 350 ---- ---- ---- ---- .5565 -.0350 .5915 355 ---- ---- ---- ---- .5065 -.0350 .5415 360 ---- ---- ---- ---- .4565 -.0350 .4915 365 ---- ---- ---- ---- .4065 -.0350 .4415 370 ---- ---- ---- ---- .3565 -.0350 .3915 375 ---- ---- ---- ---- .3065 -.0350 .3415 380 ---- ---- ---- ---- .2565 -.0350 .2915 385 ---- ---- ---- ---- .2065 -.0350 .2415 390 ---- ---- ---- ---- .1565 -.0345 .1910 395 ---- ---- ---- ---- .1065 -.0355 .1420 400 ---- .1280B .0810A .1280B .0565 -.0390 5 .0955 5 405 ---- .0715B .0160A .0160A .0065 -.0485 .0550 1 410 ---- .0445B .0005A .0005A .0000 -.0265 .0265 1 6 415 ---- .0165B .0010A .0010A .0000 -.0105 .0105 40 420 .0005 .0005 .0005 .0005 .0000 -.0040 1 .0040 4 24 425 .0005 .0005 .0005 .0005 .0000 -.0015 1 .0015 1 5 430 ---- ---- ---- ---- .0000 -.0005 .0005 4 14 435 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 11 440 ---- ---- ---- ---- .0000 -.0005 .0005 10 445 ---- ---- ---- ---- .0000 -.0005 .0005 1 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 1 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 118 H1E FEB23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 1 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 13 395 ---- ---- ---- ---- .0000 -.0010 .0010 12 400 ---- ---- .0005A .0005A .0000 -.0045 .0045 1 4 405 .0055 .0055 .0005 .0010 .0000 -.0140 9 .0140 3 13 410 .0320 .0320 .0075A .0075A .0435 +.0080 21 .0355 12 19 415 .0350 .0850 .0345A .0800 .0935 +.0240 4 .0695 15 420 ---- ---- .0720A .0720A .1435 +.0305 1 .1130 3 27 425 ---- ---- ---- ---- .1935 +.0330 .1605 3 430 ---- ---- ---- ---- .2435 +.0340 .2095 435 ---- ---- ---- ---- .2935 +.0340 .2595 1 440 ---- ---- ---- ---- .3435 +.0340 .3095 1 445 ---- ---- ---- ---- .3935 +.0340 .3595 450 ---- ---- ---- ---- .4435 +.0340 .4095 455 ---- ---- ---- ---- .4935 +.0340 .4595 460 ---- ---- ---- ---- .5435 +.0340 .5095 465 ---- ---- ---- ---- .5935 +.0340 .5595 470 ---- ---- ---- ---- .6435 +.0340 .6095 475 ---- ---- ---- ---- .6935 +.0340 .6595 480 ---- ---- ---- ---- .7435 +.0340 .7095 485 ---- ---- ---- ---- .7935 +.0340 .7595 490 ---- ---- ---- ---- .8435 +.0340 .8095 495 ---- ---- ---- ---- .8935 +.0340 .8595 500 ---- ---- ---- ---- .9435 +.0340 .9095 505 ---- ---- ---- ---- .9935 +.0340 .9595 510 ---- ---- ---- ---- 1.0435 +.0340 1.0095 515 ---- ---- ---- ---- 1.0935 +.0340 1.0595 520 ---- ---- ---- ---- 1.1435 +.0340 1.1095 525 ---- ---- ---- ---- 1.1935 +.0340 1.1595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 19 109 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.3070 -.0340 1.3410 280 ---- ---- ---- ---- 1.2570 -.0340 1.2910 285 ---- ---- ---- ---- 1.2070 -.0340 1.2410 290 ---- ---- ---- ---- 1.1570 -.0340 1.1910 295 ---- ---- ---- ---- 1.1070 -.0340 1.1410 300 ---- ---- ---- ---- 1.0570 -.0340 1.0910 305 ---- ---- ---- ---- 1.0070 -.0340 1.0410 310 ---- ---- ---- ---- .9570 -.0345 .9915 315 ---- ---- ---- ---- .9070 -.0345 .9415 320 ---- ---- ---- ---- .8570 -.0345 .8915 325 ---- ---- ---- ---- .8070 -.0345 .8415 330 ---- ---- ---- ---- .7570 -.0345 .7915 335 ---- ---- ---- ---- .7070 -.0345 .7415 340 ---- ---- ---- ---- .6570 -.0345 .6915 345 ---- ---- ---- ---- .6070 -.0345 .6415 350 ---- ---- ---- ---- .5570 -.0345 .5915 355 ---- ---- ---- ---- .5070 -.0345 .5415 360 ---- ---- ---- ---- .4570 -.0345 .4915 365 ---- ---- ---- ---- .4070 -.0345 .4415 370 ---- ---- ---- ---- .3570 -.0345 .3915 375 ---- ---- ---- ---- .3070 -.0345 .3415 3 380 ---- ---- ---- ---- .2570 -.0345 .2915 385 ---- ---- ---- ---- .2065 -.0350 .2415 390 ---- ---- .1350A .1350A .1575 -.0350 .1925 395 ---- ---- ---- ---- .1095 -.0355 .1450 10 400 ---- .1365B .0480A .0480A .0655 -.0355 .1010 1 2 405 ---- .0915B .0205A .0205A .0315 -.0320 .0635 410 ---- .0535B .0070A .0535B .0120 -.0230 1 .0350 415 ---- .0275B .0030A .0275B .0035 -.0135 .0170 5 23 420 ---- .0115B .0015A .0115B .0010 -.0065 .0075 1 425 ---- .0050B .0010A .0050B .0005 -.0030 .0035 5 430 ---- .0020B .0010A .0020B .0005 -.0010 .0015 1 1 435 ---- .0010B ---- .0010B .0005 UNCH .0005 1 440 ---- ---- ---- ---- .0005 UNCH .0005 16 445 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .9695 -.0345 1.0040 315 ---- ---- ---- ---- .9195 -.0345 .9540 320 ---- ---- ---- ---- .8695 -.0345 .9040 325 ---- ---- ---- ---- .8195 -.0345 .8540 330 ---- ---- ---- ---- .7700 -.0345 .8045 335 ---- ---- ---- ---- .7200 -.0345 .7545 340 ---- ---- ---- ---- .6705 -.0350 .7055 345 ---- ---- ---- ---- .6215 -.0350 .6565 350 ---- .6095B .5520A .5520A .5725 -.0350 .6075 355 ---- ---- ---- ---- .5245 -.0350 .5595 360 ---- .5520B .4565A .5520B .4765 -.0355 .5120 365 ---- ---- ---- ---- .4300 -.0350 .4650 370 ---- .4575B .3655A .4575B .3845 -.0345 .4190 375 ---- ---- ---- ---- .3410 -.0335 .3745 380 ---- .3675B .2820A .3675B .2995 -.0320 .3315 385 ---- ---- ---- ---- .2600 -.0305 .2905 390 ---- .2845B .2085A .2845B .2235 -.0285 .2520 395 ---- .2465B .1760A .2465B .1895 -.0270 .2165 400 ---- .2110B .1470A .2110B .1590 -.0245 .1835 405 ---- .1790B .1205A .1790B .1320 -.0225 .1545 410 ---- .1510B .0985A .1510B .1080 -.0205 .1285 415 ---- .1255B .0800A .1255B .0875 -.0185 .1060 420 ---- .1035B .0640A .1035B .0705 -.0160 .0865 425 ---- .0840B .0515A .0840B .0565 -.0135 .0700 430 ---- .0680B .0410A .0680B .0450 -.0115 .0565 435 ---- .0545B .0330A .0545B .0360 -.0090 .0450 440 ---- .0435B .0265A .0435B .0290 -.0070 .0360 445 ---- .0345B .0215A .0345B .0235 -.0050 .0285 450 ---- .0275B .0175A .0275B .0190 -.0035 .0225 455 ---- .0220B .0145A .0220B .0155 -.0025 .0180 460 ---- .0175B .0120A .0175B .0125 -.0015 .0140 465 ---- .0140B .0100A .0140B .0100 -.0015 .0115 470 ---- .0110B .0085A .0110B .0080 -.0010 .0090 475 ---- .0090B ---- .0085B .0065 -.0010 .0075 480 ---- .0070B ---- .0065B .0055 -.0005 .0060 485 ---- .0055B ---- .0055B .0045 -.0005 .0050 490 ---- .0045B ---- ---- .0035 -.0005 .0040 495 ---- ---- ---- ---- .0030 -.0005 .0035 500 ---- ---- ---- ---- .0025 -.0005 .0030 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- ---- .0015 -.0005 .0020 520 ---- ---- ---- ---- .0010 -.0005 .0015 525 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 88 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 UNCH .0005 390 ---- ---- .0010A .0010A .0010 -.0005 .0015 2 395 ---- ---- .0015A .0015A .0030 -.0010 .0040 400 .0080 .0120B .0030A .0120B .0090 -.0010 5 .0100 1 405 .0160 .0345B .0090A .0230A .0250 +.0025 40 .0225 10 410 .0475 .0715B .0215A .0385A .0555 +.0115 17 .0440 1 1 415 ---- .0800B .0445A .0795B .0970 +.0210 .0760 5 6 420 ---- .1500B .0795A .0795A .1445 +.0280 .1165 425 ---- ---- .1605A .1605A .1935 +.0310 .1625 430 ---- ---- .1685A .1685A .2440 +.0335 .2105 1 435 ---- ---- ---- ---- .2940 +.0345 .2595 440 ---- ---- ---- ---- .3440 +.0345 .3095 445 ---- ---- ---- ---- .3940 +.0345 .3595 450 ---- ---- ---- ---- .4440 +.0345 .4095 455 ---- ---- ---- ---- .4940 +.0345 .4595 460 ---- ---- ---- ---- .5440 +.0345 .5095 465 ---- ---- ---- ---- .5940 +.0345 .5595 470 ---- ---- ---- ---- .6440 +.0345 .6095 475 ---- ---- ---- ---- .6940 +.0345 .6595 480 ---- ---- ---- ---- .7440 +.0345 .7095 485 ---- ---- ---- ---- .7940 +.0345 .7595 490 ---- ---- ---- ---- .8440 +.0345 .8095 495 ---- ---- ---- ---- .8940 +.0345 .8595 500 ---- ---- ---- ---- .9440 +.0345 .9095 505 ---- ---- ---- ---- .9940 +.0345 .9595 510 ---- ---- ---- ---- 1.0440 +.0345 1.0095 515 ---- ---- ---- ---- 1.0940 +.0350 1.0590 520 ---- ---- ---- ---- 1.1440 +.0350 1.1090 525 ---- ---- ---- ---- 1.1940 +.0350 1.1590 H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0035 -.0005 .0040 350 ---- ---- ---- ---- .0045 -.0005 .0050 355 .0065 .0065 .0060A .0065 .0060 -.0010 1 .0070 360 ---- ---- .0075A .0075A .0085 -.0005 .0090 365 ---- ---- .0100A .0100A .0115 -.0010 .0125 370 ---- .0175B .0130A .0130A .0160 -.0005 .0165 375 ---- .0245B .0170A .0170A .0225 +.0010 .0215 380 .0250 .0330B .0230A .0235A .0305 +.0020 2 .0285 385 ---- .0445B .0305A .0305A .0410 +.0035 .0375 390 ---- .0590B .0400A .0400A .0545 +.0060 .0485 395 ---- .0765B .0520A .0760B .0705 +.0075 .0630 400 ---- .0975B .0665A .0970B .0900 +.0100 .0800 405 ---- .1215B .0840A .1215B .1125 +.0120 .1005 410 ---- .1490B .1045A .1485B .1385 +.0140 .1245 415 ---- .1805B .1290A .1795B .1680 +.0160 .1520 420 ---- .2135B .1565A .2135B .2005 +.0180 .1825 425 ---- .2510B .1880A .2510B .2365 +.0210 .2155 430 ---- .2905B .2220A .2220A .2750 +.0230 .2520 435 ---- ---- .2585A .2585A .3160 +.0255 .2905 440 ---- .3760B .2970A .2970A .3585 +.0275 .3310 445 ---- ---- ---- ---- .4025 +.0290 .3735 450 ---- .4670B .3805A .3805A .4480 +.0305 .4175 455 ---- ---- ---- ---- .4945 +.0320 .4625 460 ---- ---- ---- ---- .5415 +.0330 .5085 465 ---- ---- ---- ---- .5890 +.0330 .5560 470 ---- .6580B .5640A .5640A .6370 +.0335 .6035 475 ---- ---- ---- ---- .6855 +.0335 .6520 480 ---- .7555B .6600A .6600A .7345 +.0340 .7005 485 ---- ---- ---- ---- .7835 +.0340 .7495 490 ---- .8145B .7575A .7575A .8325 +.0340 .7985 495 ---- ---- ---- ---- .8820 +.0340 .8480 500 ---- ---- ---- ---- .9315 +.0340 .8975 505 ---- ---- ---- ---- .9810 +.0340 .9470 510 ---- ---- ---- ---- 1.0310 +.0345 .9965 515 ---- ---- ---- ---- 1.0805 +.0340 1.0465 520 ---- ---- ---- ---- 1.1305 +.0345 1.0960 525 ---- ---- ---- ---- 1.1805 +.0345 1.1460 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 6 46 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 310 ---- ---- ---- ---- .9695 -.0345 1.0040 315 ---- ---- ---- ---- .9195 -.0345 .9540 320 ---- ---- ---- ---- .8695 -.0345 .9040 325 ---- ---- ---- ---- .8195 -.0345 .8540 330 ---- ---- ---- ---- .7695 -.0345 .8040 335 ---- ---- ---- ---- .7195 -.0345 .7540 340 ---- ---- ---- ---- .6700 -.0345 .7045 345 ---- ---- ---- ---- .6205 -.0345 .6550 350 ---- ---- ---- ---- .5715 -.0345 .6060 355 ---- ---- ---- ---- .5230 -.0340 .5570 360 ---- .5505B .4535A .5505B .4755 -.0335 .5090 365 ---- ---- ---- ---- .4280 -.0335 .4615 370 ---- .4540B .3605A .4540B .3820 -.0330 .4150 375 ---- ---- ---- ---- .3370 -.0325 .3695 380 ---- .3625B .2750A .3625B .2940 -.0320 .3260 385 ---- ---- ---- ---- .2535 -.0305 .2840 390 ---- .2775B .1990A .2775B .2155 -.0290 .2445 395 ---- .2275B .1660A .2275B .1805 -.0275 .2080 400 ---- .2015B .1365A .2015B .1490 -.0255 .1745 405 ---- .1685B .1100A .1685B .1215 -.0230 .1445 410 ---- .1390B .0880A .1390B .0975 -.0205 .1180 415 ---- .1155B .0695A .1155B .0775 -.0180 .0955 420 ---- .0935B .0545A .0935B .0610 -.0155 .0765 425 ---- .0745B .0425A .0745B .0480 -.0130 .0610 430 ---- .0590B .0335A .0590B .0375 -.0105 .0480 435 ---- .0465B .0265A .0465B .0295 -.0080 .0375 440 ---- .0365B .0210A .0360B .0230 -.0065 .0295 445 ---- .0285B .0170A .0285B .0180 -.0050 .0230 450 ---- .0220B .0135A .0220B .0140 -.0040 .0180 455 ---- .0175B .0115A .0170B .0115 -.0030 .0145 460 ---- .0135B .0095A .0130B .0090 -.0025 .0115 465 ---- .0110B .0080A .0105B .0075 -.0015 .0090 470 ---- .0085B ---- .0080B .0060 -.0010 .0070 475 ---- .0065B ---- ---- .0050 -.0010 .0060 480 ---- .0050B ---- .0050B .0040 -.0005 .0045 485 ---- .0040B ---- .0040B .0035 UNCH .0035 490 ---- ---- ---- ---- .0025 -.0005 .0030 495 ---- ---- ---- ---- .0025 UNCH .0025 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAR23 Copper Weekly Wednesday Option - Week 1 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- ---- ---- ---- .0035 +.0005 .0030 355 ---- .0045B ---- .0045B .0045 +.0005 .0040 360 ---- .0065B ---- .0065B .0070 +.0010 .0060 365 ---- .0090B .0070A .0070A .0095 +.0010 .0085 370 ---- .0130B .0095A .0095A .0135 +.0015 .0120 375 ---- .0185B .0130A .0130A .0185 +.0020 .0165 380 ---- .0265B .0175A .0175A .0255 +.0030 .0225 385 ---- .0370B .0240A .0240A .0345 +.0040 .0305 390 ---- .0505B .0330A .0330A .0460 +.0050 .0410 395 ---- .0670B .0440A .0670B .0610 +.0070 .0540 400 ---- .0875B .0575A .0870B .0795 +.0090 .0705 405 ---- .1115B .0740A .1105B .1020 +.0115 .0905 410 ---- .1390B .0945A .1390B .1280 +.0140 .1140 415 ---- .1705B .1180A .1705B .1580 +.0165 .1415 420 ---- .2040B .1470A .2040B .1915 +.0190 .1725 425 ---- .2425B .1780A .1780A .2280 +.0215 .2065 430 ---- .2830B .2125A .2125A .2675 +.0240 .2435 435 ---- ---- .2495A .2495A .3090 +.0260 .2830 440 ---- .3705B .2890A .2890A .3525 +.0275 .3250 445 ---- ---- ---- ---- .3975 +.0290 .3685 450 ---- .4630B .3745A .3745A .4435 +.0305 .4130 455 ---- ---- ---- ---- .4905 +.0310 .4595 460 ---- ---- ---- ---- .5385 +.0325 .5060 465 ---- ---- ---- ---- .5865 +.0325 .5540 470 ---- .6560B .5610A .5610A .6350 +.0330 .6020 475 ---- ---- ---- ---- .6840 +.0335 .6505 480 ---- .7360B .6580A .6580A .7330 +.0340 .6990 485 ---- ---- ---- ---- .7825 +.0340 .7485 490 ---- ---- .7560A .7560A .8320 +.0345 .7975 495 ---- ---- ---- ---- .8815 +.0345 .8470 500 ---- ---- ---- ---- .9310 +.0345 .8965 505 ---- ---- ---- ---- .9810 +.0345 .9465 510 ---- ---- ---- ---- 1.0305 +.0345 .9960 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 310 ---- ---- ---- ---- .9565 -.0345 .9910 315 ---- ---- ---- ---- .9065 -.0345 .9410 320 ---- ---- ---- ---- .8565 -.0345 .8910 325 ---- ---- ---- ---- .8065 -.0345 .8410 330 ---- ---- ---- ---- .7565 -.0345 .7910 335 ---- ---- ---- ---- .7065 -.0345 .7410 340 ---- ---- ---- ---- .6565 -.0345 .6910 345 ---- ---- ---- ---- .6065 -.0345 .6410 350 ---- ---- ---- ---- .5570 -.0340 .5910 355 ---- ---- ---- ---- .5070 -.0340 .5410 360 ---- ---- ---- ---- .4570 -.0345 .4915 365 ---- ---- ---- ---- .4070 -.0350 .4420 370 ---- ---- ---- ---- .3575 -.0350 .3925 375 ---- ---- ---- ---- .3085 -.0350 .3435 380 ---- .3270B .2375A .3270B .2600 -.0345 .2945 3 385 ---- ---- ---- ---- .2125 -.0345 .2470 390 ---- .2385B .1475A .2385B .1675 -.0335 .2010 1 1 395 ---- ---- .1085A .1085A .1260 -.0320 .1580 400 ---- .1500B .0760A .1500B .0890 -.0305 5 .1195 405 ---- .1115B .0500A .1115B .0595 -.0270 .0865 410 .0500 .0785B .0310A .0310A .0375 -.0230 2 .0605 415 .0445 .0540B .0190A .0190A .0230 -.0175 9 .0405 11 11 420 .0300 .0350B .0115A .0115A .0140 -.0125 6 .0265 4 4 425 .0200 .0220B .0075A .0130B .0085 -.0085 3 .0170 8 8 430 ---- .0135B .0050A .0135B .0050 -.0055 .0105 435 ---- .0080B .0035A .0080B .0030 -.0035 .0065 7 440 .0020 .0050B .0020 .0020 .0020 -.0020 1 .0040 1 445 ---- .0030B ---- .0030B .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 26 24 35 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 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 370 ---- ---- ---- ---- .0010 -.0005 .0015 375 .0015 .0015 .0015 .0015 .0020 -.0005 1 .0025 380 ---- ---- .0030A .0030A .0035 -.0005 .0040 385 ---- ---- .0040A .0040A .0065 UNCH .0065 390 ---- .0125B .0065A .0065A .0110 +.0005 .0105 395 ---- .0230B .0110A .0110A .0195 +.0025 .0170 400 .0215 .0400B .0180A .0400B .0330 +.0045 1 .0285 8 18 405 .0400 .0640B .0300A .0635B .0530 +.0075 80 .0455 10 10 410 .0625 .0955B .0470A .0955B .0810 +.0120 100 .0690 6 6 415 ---- .1220B .0710A .1220B .1165 +.0170 .0995 21 23 420 ---- .1765B .1025A .1025A .1570 +.0215 .1355 425 ---- ---- ---- ---- .2015 +.0260 .1755 20 430 ---- .2695B .1805A .1805A .2485 +.0290 .2195 435 ---- ---- ---- ---- .2965 +.0310 .2655 440 ---- .3490B .2720A .2720A .3455 +.0330 .3125 445 ---- ---- ---- ---- .3945 +.0335 .3610 450 ---- ---- .3690A .3690A .4440 +.0340 .4100 455 ---- ---- ---- ---- .4940 +.0345 .4595 460 ---- ---- ---- ---- .5440 +.0350 .5090 465 ---- ---- ---- ---- .5935 +.0345 .5590 470 ---- ---- ---- ---- .6435 +.0345 .6090 475 ---- ---- ---- ---- .6935 +.0345 .6590 480 ---- ---- ---- ---- .7435 +.0345 .7090 485 ---- ---- ---- ---- .7935 +.0345 .7590 490 ---- ---- ---- ---- .8435 +.0345 .8090 495 ---- ---- ---- ---- .8935 +.0345 .8590 500 ---- ---- ---- ---- .9435 +.0345 .9090 505 ---- ---- ---- ---- .9935 +.0345 .9590 510 ---- ---- ---- ---- 1.0435 +.0345 1.0090 515 ---- ---- ---- ---- 1.0935 +.0345 1.0590 520 ---- ---- ---- ---- 1.1435 +.0345 1.1090 525 ---- ---- ---- ---- 1.1935 +.0345 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 182 45 77 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0065 -.0345 1.0410 310 ---- ---- ---- ---- .9565 -.0345 .9910 315 ---- ---- ---- ---- .9065 -.0345 .9410 320 ---- ---- ---- ---- .8565 -.0345 .8910 325 ---- ---- ---- ---- .8065 -.0345 .8410 330 ---- ---- ---- ---- .7565 -.0345 .7910 335 ---- ---- ---- ---- .7065 -.0345 .7410 340 ---- ---- ---- ---- .6565 -.0345 .6910 345 ---- ---- ---- ---- .6065 -.0345 .6410 350 ---- ---- ---- ---- .5565 -.0345 .5910 355 ---- ---- ---- ---- .5065 -.0345 .5410 360 ---- ---- ---- ---- .4565 -.0345 .4910 365 ---- ---- ---- ---- .4065 -.0350 .4415 370 ---- ---- ---- ---- .3570 -.0350 .3920 375 ---- ---- ---- ---- .3085 -.0345 .3430 380 ---- .3355B .2395A .3355B .2605 -.0345 .2950 385 ---- ---- .2335A .2335A .2140 -.0345 .2485 390 ---- .2400B .1515A .2400B .1700 -.0335 .2035 395 ---- .1820B .1140A .1140A .1300 -.0320 .1620 400 ---- .1545B .0815A .0815A .0950 -.0295 .1245 405 ---- .1170B .0560A .1170B .0660 -.0260 .0920 2 410 .0520 .0855B .0365A .0365A .0440 -.0220 9 .0660 415 ---- .0605B .0230A .0605B .0285 -.0170 .0455 420 ---- .0410B .0150A .0410B .0180 -.0125 .0305 1 27 425 ---- .0270B .0095A .0270B .0115 -.0085 .0200 15 430 ---- .0175B .0065A .0175B .0075 -.0055 .0130 435 ---- .0115B .0050A .0115B .0050 -.0035 .0085 440 ---- .0070B .0035A .0070B .0030 -.0025 .0055 1 2 445 ---- .0045B .0025A .0045B .0020 -.0015 .0035 3 450 ---- .0030B ---- .0030B .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 10 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 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 9 2 62 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 UNCH .0005 10 370 ---- ---- ---- ---- .0010 UNCH .0010 375 ---- ---- ---- ---- .0020 -.0005 .0025 380 ---- .0045B .0035A .0035A .0040 UNCH .0040 385 ---- .0085B .0055A .0055A .0075 UNCH .0075 390 ---- .0160B .0085A .0085A .0135 +.0005 .0130 395 ---- .0275B .0135A .0135A .0235 +.0020 .0215 12 400 ---- .0455B .0220A .0455B .0385 +.0050 .0335 405 .0420 .0695B .0350A .0695B .0595 +.0080 23 .0515 410 ---- .1005B .0530A .1005B .0875 +.0130 .0745 1 415 ---- .1370B .0775A .1360B .1220 +.0175 .1045 2 420 ---- .1795B .1085A .1795B .1615 +.0220 .1395 1 1 425 ---- .1860B .1445A .1860B .2050 +.0260 .1790 10 430 ---- .2710B .1845A .1845A .2505 +.0285 .2220 7 435 ---- ---- ---- ---- .2980 +.0310 .2670 440 ---- .3680B .2740A .2740A .3465 +.0325 .3140 445 ---- ---- ---- ---- .3955 +.0335 .3620 450 ---- ---- .3700A .3700A .4445 +.0335 .4110 455 ---- ---- ---- ---- .4940 +.0340 .4600 460 ---- ---- ---- ---- .5440 +.0345 .5095 465 ---- ---- ---- ---- .5935 +.0345 .5590 470 ---- ---- ---- ---- .6435 +.0345 .6090 475 ---- ---- ---- ---- .6935 +.0345 .6590 480 ---- ---- ---- ---- .7435 +.0345 .7090 485 ---- ---- ---- ---- .7935 +.0345 .7590 490 ---- ---- ---- ---- .8435 +.0345 .8090 495 ---- ---- ---- ---- .8935 +.0345 .8590 500 ---- ---- ---- ---- .9435 +.0345 .9090 505 ---- ---- ---- ---- .9935 +.0345 .9590 510 ---- ---- ---- ---- 1.0435 +.0345 1.0090 515 ---- ---- ---- ---- 1.0935 +.0345 1.0590 520 ---- ---- ---- ---- 1.1435 +.0345 1.1090 525 ---- ---- ---- ---- 1.1935 +.0345 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 1 43 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 310 ---- ---- ---- ---- .9565 -.0345 .9910 315 ---- ---- ---- ---- .9065 -.0345 .9410 320 ---- ---- ---- ---- .8565 -.0345 .8910 325 ---- ---- ---- ---- .8070 -.0340 .8410 330 ---- ---- ---- ---- .7570 -.0340 .7910 335 ---- ---- ---- ---- .7070 -.0340 .7410 340 ---- ---- ---- ---- .6570 -.0340 .6910 345 ---- ---- ---- ---- .6070 -.0345 .6415 350 ---- ---- ---- ---- .5570 -.0345 .5915 355 ---- ---- ---- ---- .5070 -.0345 .5415 360 ---- ---- ---- ---- .4570 -.0345 .4915 365 ---- ---- ---- ---- .4070 -.0345 .4415 370 ---- ---- ---- ---- .3570 -.0345 .3915 375 ---- ---- ---- ---- .3065 -.0355 .3420 380 ---- ---- .2355A .2355A .2570 -.0355 .2925 385 ---- ---- ---- ---- .2085 -.0355 .2440 390 ---- .2355B .1405A .2355B .1610 -.0355 .1965 395 ---- ---- .0990A .0990A .1170 -.0340 .1510 400 ---- .1425B .0625A .0625A .0780 -.0325 .1105 405 ---- .1015B .0370A .0370A .0470 -.0290 .0760 1 2 410 .0515 .0670B .0195A .0195A .0260 -.0235 8 .0495 415 .0365 .0415B .0105A .0105A .0135 -.0170 180 .0305 126 125 420 ---- .0240B .0055A .0240B .0070 -.0110 .0180 11 6 425 ---- .0140B .0030A .0140B .0035 -.0070 .0105 15 430 ---- .0075B .0020A .0075B .0020 -.0040 .0060 435 ---- .0040B .0015A .0040B .0010 -.0020 .0030 7 440 ---- .0025B .0015A .0025B .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .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 188 138 157 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 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 2 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- ---- ---- .0010 -.0010 .0020 2 385 ---- ---- .0020A .0020A .0020 -.0010 .0030 390 ---- ---- .0035A .0035A .0050 -.0005 .0055 5 395 ---- .0130B .0055A .0055A .0105 UNCH .0105 400 .0120 .0270B .0105A .0220A .0215 +.0020 4 .0195 405 ---- .0510B .0195A .0510B .0405 +.0055 .0350 58 38 410 .0640 .0840B .0350A .0390A .0695 +.0110 15 .0585 14 12 415 ---- .1195B .0585A .1190B .1070 +.0175 .0895 364 41 420 ---- .1705B .0915A .1705B .1505 +.0235 1 .1270 425 ---- ---- .1305A .1305A .1970 +.0280 .1690 10 430 ---- .2570B .1740A .1740A .2455 +.0310 .2145 5 435 ---- ---- ---- ---- .2945 +.0325 .2620 1 440 ---- ---- .2690A .2690A .3440 +.0335 .3105 445 ---- ---- ---- ---- .3940 +.0340 .3600 450 ---- ---- ---- ---- .4440 +.0345 .4095 455 ---- ---- ---- ---- .4940 +.0345 .4595 460 ---- ---- ---- ---- .5440 +.0345 .5095 465 ---- ---- ---- ---- .5940 +.0345 .5595 470 ---- ---- ---- ---- .6440 +.0345 .6095 475 ---- ---- ---- ---- .6940 +.0345 .6595 480 ---- ---- ---- ---- .7440 +.0350 .7090 485 ---- ---- ---- ---- .7940 +.0350 .7590 490 ---- ---- ---- ---- .8435 +.0345 .8090 495 ---- ---- ---- ---- .8935 +.0345 .8590 500 ---- ---- ---- ---- .9435 +.0345 .9090 505 ---- ---- ---- ---- .9935 +.0345 .9590 510 ---- ---- ---- ---- 1.0435 +.0345 1.0090 515 ---- ---- ---- ---- 1.0935 +.0345 1.0590 520 ---- ---- ---- ---- 1.1435 +.0345 1.1090 525 ---- ---- ---- ---- 1.1935 +.0345 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 436 116 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 310 ---- ---- ---- ---- .9565 -.0345 .9910 315 ---- ---- ---- ---- .9065 -.0345 .9410 320 ---- ---- ---- ---- .8565 -.0345 .8910 325 ---- ---- ---- ---- .8065 -.0345 .8410 330 ---- ---- ---- ---- .7565 -.0345 .7910 335 ---- ---- ---- ---- .7065 -.0345 .7410 340 ---- ---- ---- ---- .6565 -.0345 .6910 345 ---- ---- ---- ---- .6070 -.0345 .6415 350 ---- ---- ---- ---- .5570 -.0345 .5915 355 ---- ---- ---- ---- .5075 -.0345 .5420 360 ---- ---- ---- ---- .4585 -.0345 .4930 365 ---- ---- ---- ---- .4095 -.0345 .4440 370 ---- .4360B .3390A .4360B .3610 -.0345 .3955 375 ---- ---- ---- ---- .3135 -.0340 .3475 380 ---- .3395B .2470A .3395B .2675 -.0335 .3010 385 ---- ---- ---- ---- .2235 -.0325 .2560 390 ---- .2485B .1660A .2485B .1830 -.0310 .2140 395 ---- ---- .1310A .1310A .1460 -.0290 .1750 400 ---- .1680B .1005A .1680B .1135 -.0270 .1405 405 ---- .1335B .0755A .1335B .0865 -.0240 .1105 410 ---- .1035B .0550A .1035B .0640 -.0205 .0845 415 ---- .0800B .0395A .0800B .0465 -.0170 .0635 420 ---- .0595B .0285A .0595B .0330 -.0135 .0465 425 ---- .0440B .0205A .0440B .0235 -.0100 .0335 430 ---- .0320B .0150A .0320B .0165 -.0075 .0240 6 435 ---- .0230B .0115A .0230B .0120 -.0050 .0170 440 ---- .0165B .0085A .0165B .0085 -.0040 .0125 445 ---- .0120B .0065A .0120B .0060 -.0030 .0090 450 ---- .0085B .0055A .0085B .0045 -.0020 .0065 3 455 ---- .0065B ---- .0065B .0035 -.0010 .0045 460 ---- .0045B ---- .0045B .0025 -.0010 .0035 2 465 ---- .0030B ---- .0030B .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 +.0005 .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 11 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0025 UNCH .0025 365 ---- ---- ---- ---- .0035 UNCH .0035 370 ---- ---- .0045A .0045A .0050 UNCH .0050 375 ---- .0075B .0055A .0055A .0075 +.0005 .0070 380 ---- .0125B .0080A .0080A .0115 +.0015 .0100 1 1 385 ---- .0195B .0115A .0115A .0175 +.0020 .0155 3 390 ---- .0305B .0175A .0300B .0265 +.0035 .0230 395 ---- .0455B .0255A .0455B .0395 +.0050 .0345 400 ---- .0650B .0375A .0650B .0575 +.0080 .0495 405 ---- .0895B .0525A .0525A .0800 +.0105 .0695 8 410 ---- .1195B .0715A .1190B .1075 +.0140 .0935 415 ---- .1535B .0975A .1535B .1400 +.0175 .1225 420 ---- .1925B .1270A .1925B .1765 +.0210 .1555 7 425 ---- ---- .1610A .1610A .2165 +.0240 .1925 430 ---- .2790B .1985A .1985A .2595 +.0265 .2330 435 ---- ---- ---- ---- .3050 +.0290 .2760 440 ---- .3725B .2830A .2830A .3515 +.0305 .3210 445 ---- ---- ---- ---- .3990 +.0315 .3675 450 ---- .4695B .3750A .3750A .4475 +.0325 .4150 455 ---- ---- ---- ---- .4965 +.0335 .4630 460 ---- ---- ---- ---- .5455 +.0335 .5120 465 ---- ---- ---- ---- .5950 +.0340 .5610 470 ---- ---- ---- ---- .6445 +.0340 .6105 475 ---- ---- ---- ---- .6945 +.0345 .6600 480 ---- ---- ---- ---- .7440 +.0345 .7095 485 ---- ---- ---- ---- .7940 +.0345 .7595 490 ---- ---- ---- ---- .8435 +.0345 .8090 495 ---- ---- ---- ---- .8935 +.0345 .8590 500 ---- ---- ---- ---- .9435 +.0345 .9090 505 ---- ---- ---- ---- .9935 +.0345 .9590 510 ---- ---- ---- ---- 1.0435 +.0345 1.0090 515 ---- ---- ---- ---- 1.0935 +.0345 1.0590 520 ---- ---- ---- ---- 1.1435 +.0345 1.1090 525 ---- ---- ---- ---- 1.1935 +.0345 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 12 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 310 ---- ---- ---- ---- .9565 -.0345 .9910 315 ---- ---- ---- ---- .9065 -.0345 .9410 320 ---- ---- ---- ---- .8565 -.0345 .8910 325 ---- ---- ---- ---- .8065 -.0345 .8410 330 ---- ---- ---- ---- .7565 -.0345 .7910 335 ---- ---- ---- ---- .7065 -.0345 .7410 340 ---- ---- ---- ---- .6565 -.0345 .6910 345 ---- ---- ---- ---- .6070 -.0345 .6415 350 ---- ---- ---- ---- .5570 -.0345 .5915 355 ---- ---- ---- ---- .5075 -.0345 .5420 360 ---- ---- ---- ---- .4580 -.0345 .4925 365 ---- ---- ---- ---- .4090 -.0345 .4435 370 ---- .3980B .3375A .3980B .3600 -.0345 .3945 375 ---- ---- ---- ---- .3120 -.0340 .3460 380 ---- .3375B .2435A .3375B .2650 -.0335 .2985 385 ---- ---- ---- ---- .2195 -.0330 .2525 390 ---- .2445B .1595A .2445B .1775 -.0320 .2095 395 ---- ---- .1235A .1235A .1390 -.0305 .1695 400 ---- .1615B .0930A .1615B .1055 -.0280 .1335 405 .0840 .1260B .0670A .0890B .0775 -.0250 6 .1025 410 ---- .0950B .0470A .0950B .0550 -.0215 .0765 415 ---- .0715B .0325A .0715B .0380 -.0170 .0550 420 ---- .0515B .0225A .0515B .0260 -.0130 .0390 5 425 ---- .0360B .0155A .0360B .0175 -.0095 .0270 430 ---- .0250B .0110A .0250B .0120 -.0065 .0185 435 ---- .0175B .0080A .0175B .0085 -.0040 .0125 440 ---- .0120B .0060A .0120B .0060 -.0025 .0085 445 ---- .0085B .0050A .0085B .0040 -.0020 .0060 450 ---- .0060B ---- .0060B .0030 -.0010 .0040 455 ---- .0040B ---- .0040B .0020 -.0010 .0030 460 ---- .0025B ---- .0025B .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 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 6 5 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- ---- ---- ---- .0030 UNCH .0030 370 ---- ---- .0035A .0035A .0040 UNCH .0040 375 ---- ---- .0045A .0045A .0060 +.0005 .0055 380 ---- .0085B .0060A .0060A .0085 +.0005 .0080 385 ---- .0145B .0085A .0085A .0135 +.0015 .0120 390 ---- .0240B .0130A .0130A .0210 +.0025 .0185 395 ---- .0375B .0205A .0375B .0325 +.0040 .0285 400 ---- .0565B .0305A .0565B .0490 +.0065 .0425 405 .0620 .0810B .0440A .0590A .0710 +.0095 5 .0615 5 410 .0895 .1115B .0635A .0835A .0985 +.0130 10 .0855 415 ---- .1470B .0880A .1465B .1315 +.0175 .1140 420 ---- .1865B .1190A .1865B .1690 +.0210 .1480 425 ---- ---- .1535A .1535A .2110 +.0250 .1860 10 430 ---- .2755B .1925A .1925A .2555 +.0280 .2275 1 435 ---- ---- ---- ---- .3015 +.0300 .2715 440 ---- .3700B .2785A .2785A .3490 +.0315 .3175 445 ---- ---- ---- ---- .3970 +.0325 .3645 450 ---- .4650B .3725A .3725A .4460 +.0335 .4125 455 ---- ---- ---- ---- .4950 +.0335 .4615 460 ---- ---- ---- ---- .5445 +.0340 .5105 465 ---- ---- ---- ---- .5940 +.0340 .5600 470 ---- ---- ---- ---- .6440 +.0345 .6095 475 ---- ---- ---- ---- .6935 +.0340 .6595 480 ---- ---- ---- ---- .7435 +.0345 .7090 485 ---- ---- ---- ---- .7935 +.0345 .7590 490 ---- ---- ---- ---- .8435 +.0345 .8090 495 ---- ---- ---- ---- .8935 +.0345 .8590 500 ---- ---- ---- ---- .9435 +.0345 .9090 505 ---- ---- ---- ---- .9935 +.0345 .9590 510 ---- ---- ---- ---- 1.0435 +.0345 1.0090 515 ---- ---- ---- ---- 1.0935 +.0345 1.0590 520 ---- ---- ---- ---- 1.1435 +.0345 1.1090 525 ---- ---- ---- ---- 1.1935 +.0345 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 16 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 310 ---- ---- ---- ---- .9695 -.0345 1.0040 315 ---- ---- ---- ---- .9195 -.0345 .9540 320 ---- ---- ---- ---- .8695 -.0345 .9040 325 ---- ---- ---- ---- .8195 -.0345 .8540 330 ---- ---- ---- ---- .7700 -.0340 .8040 335 ---- ---- ---- ---- .7200 -.0345 .7545 340 ---- ---- ---- ---- .6705 -.0345 .7050 345 ---- ---- ---- ---- .6210 -.0340 .6550 350 ---- ---- ---- ---- .5715 -.0345 .6060 355 ---- ---- ---- ---- .5225 -.0340 .5565 360 ---- .5125B .4515A .5125B .4740 -.0335 .5075 365 ---- ---- ---- ---- .4255 -.0335 .4590 370 ---- .4520B .3565A .4520B .3780 -.0335 .4115 375 ---- ---- ---- ---- .3315 -.0330 .3645 380 ---- .3580B .2680A .3580B .2870 -.0320 .3190 385 ---- ---- ---- ---- .2450 -.0310 .2760 390 ---- .2705B .1900A .2705B .2060 -.0295 .2355 395 ---- .2050B .1555A .2050B .1705 -.0280 .1985 400 ---- .1930B .1255A .1930B .1385 -.0260 .1645 405 ---- .1590B .0995A .1590B .1105 -.0240 .1345 410 ---- .1285B .0765A .1285B .0870 -.0210 .1080 415 ---- .1040B .0585A .1040B .0670 -.0185 .0855 1 1 420 ---- .0820B .0445A .0820B .0510 -.0155 .0665 1 425 ---- .0640B .0340A .0640B .0390 -.0125 .0515 430 ---- .0495B .0260A .0495B .0295 -.0100 .0395 435 ---- .0380B .0205A .0380B .0225 -.0075 .0300 1 440 ---- .0290B .0160A .0290B .0170 -.0055 .0225 445 ---- .0220B .0130A .0220B .0130 -.0040 .0170 450 ---- .0170B .0105A .0170B .0105 -.0025 .0130 455 ---- .0130B .0085A .0130B .0080 -.0020 .0100 460 ---- .0100B .0070A .0100B .0065 -.0010 .0075 465 ---- .0080B ---- .0080B .0050 -.0005 .0055 470 ---- .0060B ---- .0055B .0040 -.0005 .0045 475 ---- .0045B ---- .0040B .0035 UNCH .0035 480 ---- .0035B ---- .0030B .0025 UNCH .0025 485 ---- .0025B ---- ---- .0025 +.0005 .0020 490 ---- ---- ---- ---- .0020 +.0005 .0015 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 515 ---- ---- ---- ---- .0010 +.0005 .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 +.0005 .0015 345 ---- ---- ---- ---- .0025 +.0005 .0020 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- ---- ---- .0040 +.0005 .0035 360 ---- ---- ---- ---- .0050 +.0005 .0045 365 ---- ---- .0050A .0050A .0070 +.0010 .0060 370 ---- .0085B .0065A .0065A .0090 +.0010 .0080 375 ---- .0130B .0090A .0090A .0130 +.0020 .0110 380 ---- .0190B .0125A .0125A .0180 +.0020 .0160 385 ---- .0285B .0180A .0285B .0260 +.0035 .0225 390 ---- .0405B .0255A .0405B .0370 +.0050 .0320 395 ---- .0565B .0355A .0560B .0510 +.0060 .0450 400 ---- .0755B .0475A .0475A .0695 +.0085 .0610 405 .0900 .0990B .0635A .0990B .0915 +.0110 10 .0805 410 ---- .1275B .0830A .1270B .1175 +.0135 .1040 415 ---- .1590B .1070A .1590B .1475 +.0165 .1310 420 ---- .1955B .1360A .1955B .1815 +.0190 .1625 425 ---- .2230B .1680A .1680A .2190 +.0220 .1970 430 ---- .2770B .2030A .2030A .2595 +.0245 .2350 435 ---- ---- .2415A .2415A .3025 +.0270 .2755 440 ---- .3660B .2820A .2820A .3470 +.0290 .3180 445 ---- ---- ---- ---- .3930 +.0305 .3625 450 ---- .4605B .3695A .3695A .4400 +.0320 .4080 455 ---- ---- ---- ---- .4875 +.0325 .4550 460 ---- ---- ---- ---- .5360 +.0335 .5025 465 ---- ---- ---- ---- .5845 +.0340 .5505 470 ---- .6550B .5590A .5590A .6335 +.0340 .5995 475 ---- ---- ---- ---- .6830 +.0345 .6485 480 ---- ---- .6565A .6565A .7320 +.0345 .6975 485 ---- ---- ---- ---- .7815 +.0345 .7470 490 ---- ---- ---- ---- .8315 +.0350 .7965 495 ---- ---- ---- ---- .8810 +.0350 .8460 500 ---- ---- ---- ---- .9310 +.0350 .8960 505 ---- ---- ---- ---- .9805 +.0345 .9460 510 ---- ---- ---- ---- 1.0305 +.0345 .9960 515 ---- ---- ---- ---- 1.0805 +.0345 1.0460 520 ---- ---- ---- ---- 1.1305 +.0345 1.0960 525 ---- ---- ---- ---- 1.1805 +.0345 1.1460 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 310 ---- ---- ---- ---- .9695 -.0345 1.0040 315 ---- ---- ---- ---- .9195 -.0345 .9540 320 ---- ---- ---- ---- .8695 -.0345 .9040 325 ---- ---- ---- ---- .8195 -.0345 .8540 330 ---- ---- ---- ---- .7695 -.0350 .8045 335 ---- ---- ---- ---- .7200 -.0345 .7545 340 ---- ---- ---- ---- .6705 -.0345 .7050 345 ---- ---- ---- ---- .6210 -.0345 .6555 350 ---- ---- ---- ---- .5720 -.0340 .6060 355 ---- ---- ---- ---- .5230 -.0340 .5570 360 ---- .5365B .4525A .5365B .4745 -.0340 .5085 365 ---- ---- ---- ---- .4265 -.0335 .4600 370 ---- .4525B .3580A .4525B .3790 -.0335 .4125 375 ---- ---- ---- ---- .3330 -.0330 .3660 380 ---- .3595B .2705A .3595B .2890 -.0320 .3210 385 ---- ---- ---- ---- .2470 -.0310 .2780 390 ---- .2730B .1935A .2730B .2085 -.0295 .2380 395 ---- .2140B .1595A .2140B .1730 -.0280 .2010 400 ---- .1960B .1295A .1960B .1415 -.0260 .1675 405 ---- .1625B .1035A .1625B .1140 -.0235 .1375 1 410 ---- .1325B .0810A .1325B .0905 -.0210 .1115 415 ---- .1080B .0630A .1080B .0705 -.0185 .0890 420 ---- .0860B .0485A .0860B .0550 -.0150 .0700 6 6 425 ---- .0680B .0375A .0680B .0420 -.0125 .0545 430 ---- .0530B .0290A .0530B .0325 -.0095 .0420 435 ---- .0410B .0225A .0410B .0250 -.0075 .0325 1 440 ---- .0315B .0180A .0315B .0190 -.0055 .0245 445 ---- .0245B .0145A .0245B .0150 -.0040 .0190 450 ---- .0185B .0115A .0185B .0115 -.0030 .0145 455 ---- .0145B .0095A .0145B .0090 -.0020 .0110 1 460 ---- .0110B .0080A .0110B .0075 -.0010 .0085 465 ---- .0090B ---- .0090B .0060 -.0005 .0065 1 470 ---- .0070B ---- .0065B .0045 -.0005 .0050 475 ---- .0050B ---- .0050B .0040 UNCH .0040 480 ---- .0040B ---- .0035B .0030 UNCH .0030 485 ---- .0030B ---- .0025B .0025 +.0005 .0020 490 ---- .0020B ---- .0020B .0020 +.0005 .0015 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 +.0005 .0005 515 ---- ---- ---- ---- .0010 +.0005 .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 10 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0035 UNCH .0035 355 ---- ---- ---- ---- .0045 +.0005 .0040 360 ---- ---- .0045A .0045A .0055 UNCH .0055 2 365 ---- ---- .0060A .0060A .0075 +.0005 .0070 370 ---- .0100B .0075A .0075A .0105 +.0010 .0095 375 ---- .0150B .0100A .0100A .0145 +.0020 .0125 380 ---- .0220B .0145A .0145A .0200 +.0025 .0175 385 ---- .0315B .0200A .0315B .0285 +.0035 .0250 390 ---- .0440B .0280A .0435B .0390 +.0045 .0345 395 ---- .0605B .0385A .0600B .0535 +.0060 .0475 400 ---- .0800B .0510A .0510A .0720 +.0080 1 .0640 1 405 ---- .1035B .0665A .1035B .0945 +.0105 .0840 10 22 410 ---- .1320B .0865A .1315B .1205 +.0130 .1075 30 415 ---- .1635B .1105A .1630B .1510 +.0160 .1350 6 14 420 ---- .1985B .1400A .1985B .1850 +.0190 .1660 8 8 425 ---- .2310B .1715A .1715A .2220 +.0220 1 .2000 7 430 ---- .2790B .2065A .2065A .2625 +.0250 .2375 20 435 ---- ---- .2440A .2440A .3045 +.0270 .2775 1 440 ---- .3680B .2845A .2845A .3490 +.0290 .3200 445 ---- ---- ---- ---- .3945 +.0305 .3640 450 ---- .4615B .3715A .3715A .4415 +.0320 .4095 455 ---- ---- ---- ---- .4885 +.0325 .4560 460 ---- ---- ---- ---- .5370 +.0335 .5035 465 ---- ---- ---- ---- .5850 +.0335 .5515 470 ---- .6555B .5595A .5595A .6340 +.0340 .6000 475 ---- ---- ---- ---- .6830 +.0345 .6485 480 ---- .7000B .6570A .6570A .7325 +.0350 .6975 485 ---- ---- ---- ---- .7820 +.0350 .7470 490 ---- ---- ---- ---- .8315 +.0350 .7965 495 ---- ---- ---- ---- .8810 +.0345 .8465 500 ---- ---- ---- ---- .9310 +.0350 .8960 505 ---- ---- ---- ---- .9805 +.0345 .9460 510 ---- ---- ---- ---- 1.0305 +.0345 .9960 515 ---- ---- ---- ---- 1.0805 +.0345 1.0460 520 ---- ---- ---- ---- 1.1305 +.0345 1.0960 525 ---- ---- ---- ---- 1.1805 +.0345 1.1460 530 ---- ---- ---- ---- 1.2305 +.0345 1.1960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 24 105 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 310 ---- ---- ---- ---- .9565 -.0345 .9910 315 ---- ---- ---- ---- .9065 -.0345 .9410 320 ---- ---- ---- ---- .8565 -.0345 .8910 325 ---- ---- ---- ---- .8065 -.0345 .8410 330 ---- ---- ---- ---- .7565 -.0345 .7910 335 ---- ---- ---- ---- .7065 -.0345 .7410 340 ---- ---- ---- ---- .6570 -.0345 .6915 345 ---- ---- ---- ---- .6070 -.0350 .6420 350 ---- ---- ---- ---- .5575 -.0350 .5925 355 ---- ---- ---- ---- .5085 -.0345 .5430 360 ---- ---- .4375A .4375A .4595 -.0350 .4945 365 ---- ---- ---- ---- .4115 -.0340 .4455 370 ---- .4370B .3415A .4370B .3635 -.0345 .3980 375 ---- ---- ---- ---- .3170 -.0335 .3505 380 ---- .3425B .2525A .3425B .2725 -.0325 .3050 385 ---- ---- ---- ---- .2295 -.0320 .2615 390 ---- .2545B .1740A .2545B .1900 -.0305 .2205 395 ---- .1930B .1405A .1930B .1540 -.0290 .1830 400 ---- .1765B .1110A .1765B .1225 -.0270 .1495 405 ---- .1430B .0850A .1430B .0955 -.0240 .1195 410 ---- .1145B .0640A .1110B .0735 -.0205 .0940 415 ---- .0895B .0480A .0895B .0550 -.0175 .0725 420 ---- .0690B .0360A .0690B .0410 -.0140 .0550 17 425 ---- .0525B .0270A .0525B .0305 -.0110 .0415 4 430 ---- .0400B .0205A .0400B .0230 -.0080 .0310 4 435 ---- .0300B .0155A .0300B .0175 -.0055 .0230 440 ---- .0220B .0125A .0220B .0130 -.0040 .0170 445 ---- .0165B .0100A .0165B .0100 -.0025 .0125 1 450 ---- .0125B .0080A .0125B .0080 -.0010 .0090 455 ---- .0095B ---- .0090B .0060 -.0005 .0065 460 ---- .0070B ---- .0070B .0050 UNCH .0050 465 ---- .0055B ---- .0050B .0040 +.0005 .0035 470 ---- .0040B ---- .0040B .0030 +.0005 .0025 475 ---- .0030B ---- .0025B .0025 +.0005 .0020 480 ---- .0020B ---- .0020B .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0030 UNCH .0030 360 ---- ---- .0030A .0030A .0040 UNCH .0040 365 ---- ---- .0040A .0040A .0055 UNCH .0055 370 ---- ---- .0055A .0055A .0080 +.0005 .0075 375 ---- .0110B .0075A .0075A .0115 +.0010 .0105 380 ---- .0170B .0110A .0110A .0165 +.0020 .0145 385 ---- .0260B .0155A .0155A .0235 +.0025 .0210 390 ---- .0380B .0230A .0230A .0340 +.0040 .0300 395 ---- .0540B .0325A .0325A .0480 +.0055 .0425 400 ---- .0745B .0450A .0740B .0665 +.0080 .0585 10 405 ---- .0990B .0615A .0990B .0890 +.0105 .0785 410 ---- .1285B .0815A .0815A .1165 +.0135 .1030 415 ---- .1620B .1065A .1615B .1485 +.0170 .1315 420 ---- .2000B .1375A .2000B .1845 +.0205 .1640 425 ---- .2085B .1705A .1705A .2240 +.0240 .2000 430 ---- .2845B .2075A .2075A .2660 +.0265 .2395 435 ---- ---- ---- ---- .3100 +.0285 .2815 440 ---- .3760B .2890A .2890A .3560 +.0305 .3255 445 ---- ---- ---- ---- .4030 +.0320 .3710 450 ---- .4715B .3795A .3795A .4505 +.0330 .4175 455 ---- ---- ---- ---- .4990 +.0340 .4650 460 ---- ---- ---- ---- .5475 +.0345 .5130 465 ---- ---- ---- ---- .5965 +.0350 .5615 470 ---- .6245B .5710A .5710A .6455 +.0350 .6105 475 ---- ---- ---- ---- .6950 +.0350 .6600 480 ---- ---- ---- ---- .7445 +.0350 .7095 485 ---- ---- ---- ---- .7940 +.0345 .7595 490 ---- ---- ---- ---- .8440 +.0350 .8090 495 ---- ---- ---- ---- .8940 +.0350 .8590 500 ---- ---- ---- ---- .9435 +.0345 .9090 505 ---- ---- ---- ---- .9935 +.0345 .9590 510 ---- ---- ---- ---- 1.0435 +.0345 1.0090 515 ---- ---- ---- ---- 1.0935 +.0345 1.0590 520 ---- ---- ---- ---- 1.1435 +.0345 1.1090 525 ---- ---- ---- ---- 1.1935 +.0345 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8065 -.0345 3.8410 050 ---- ---- ---- ---- 3.5565 -.0345 3.5910 075 ---- ---- ---- ---- 3.3065 -.0345 3.3410 100 ---- ---- ---- ---- 3.0565 -.0345 3.0910 125 ---- ---- ---- ---- 2.8065 -.0345 2.8410 150 ---- ---- ---- ---- 2.5565 -.0345 2.5910 175 ---- ---- ---- ---- 2.3065 -.0345 2.3410 5 200 ---- ---- ---- ---- 2.0565 -.0345 2.0910 1 220 ---- ---- ---- ---- 1.8565 -.0345 1.8910 225 ---- ---- ---- ---- 1.8065 -.0345 1.8410 230 ---- ---- ---- ---- 1.7565 -.0345 1.7910 235 ---- ---- ---- ---- 1.7065 -.0345 1.7410 240 ---- ---- ---- ---- 1.6565 -.0345 1.6910 245 ---- ---- ---- ---- 1.6065 -.0345 1.6410 250 ---- ---- ---- ---- 1.5565 -.0345 1.5910 255 ---- ---- ---- ---- 1.5065 -.0345 1.5410 260 ---- ---- ---- ---- 1.4565 -.0345 1.4910 265 ---- ---- ---- ---- 1.4065 -.0345 1.4410 270 ---- ---- ---- ---- 1.3565 -.0345 1.3910 2 275 ---- ---- ---- ---- 1.3065 -.0345 1.3410 280 ---- ---- ---- ---- 1.2565 -.0345 1.2910 285 ---- ---- ---- ---- 1.2065 -.0345 1.2410 290 ---- ---- ---- ---- 1.1565 -.0345 1.1910 295 ---- ---- ---- ---- 1.1065 -.0345 1.1410 300 ---- ---- ---- ---- 1.0565 -.0345 1.0910 2 305 ---- ---- ---- ---- 1.0065 -.0345 1.0410 310 ---- ---- ---- ---- .9565 -.0345 .9910 315 ---- ---- ---- ---- .9065 -.0345 .9410 320 ---- ---- ---- ---- .8565 -.0345 .8910 4 325 ---- ---- ---- ---- .8070 -.0340 .8410 330 ---- ---- ---- ---- .7570 -.0345 .7915 335 ---- ---- ---- ---- .7070 -.0345 .7415 11 340 ---- ---- ---- ---- .6570 -.0345 .6915 75 341 ---- ---- ---- ---- .6475 -.0345 .6820 342 ---- ---- ---- ---- .6375 -.0345 .6720 343 ---- ---- ---- ---- .6275 -.0345 .6620 344 ---- ---- ---- ---- .6175 -.0345 .6520 345 ---- ---- ---- ---- .6075 -.0345 .6420 24 346 ---- ---- ---- ---- .5975 -.0345 .6320 347 ---- ---- ---- ---- .5875 -.0345 .6220 348 ---- ---- ---- ---- .5775 -.0350 .6125 349 ---- ---- ---- ---- .5675 -.0350 .6025 350 ---- ---- ---- ---- .5580 -.0345 .5925 62 351 ---- ---- ---- ---- .5480 -.0345 .5825 352 ---- ---- ---- ---- .5380 -.0345 .5725 353 ---- ---- ---- ---- .5280 -.0350 .5630 354 ---- ---- ---- ---- .5185 -.0345 .5530 1 355 ---- ---- ---- ---- .5085 -.0345 .5430 356 ---- ---- ---- ---- .4985 -.0350 .5335 20 357 ---- ---- ---- ---- .4890 -.0345 .5235 46 358 ---- ---- ---- ---- .4790 -.0345 .5135 359 ---- ---- ---- ---- .4695 -.0345 .5040 360 ---- .4980B .4375A .4980B .4595 -.0345 .4940 48 361 ---- ---- ---- ---- .4500 -.0340 .4840 362 ---- ---- ---- ---- .4400 -.0345 .4745 363 ---- ---- ---- ---- .4305 -.0340 .4645 364 ---- ---- ---- ---- .4210 -.0340 .4550 1 365 ---- ---- ---- ---- .4110 -.0345 .4455 330 366 ---- ---- ---- ---- .4015 -.0340 .4355 367 ---- ---- ---- ---- .3920 -.0340 .4260 75 368 ---- ---- ---- ---- .3825 -.0340 .4165 369 ---- ---- ---- ---- .3730 -.0340 .4070 370 ---- .4380B .3425A .4380B .3635 -.0340 .3975 907 371 ---- ---- ---- ---- .3545 -.0335 .3880 372 ---- ---- ---- ---- .3450 -.0335 .3785 10 373 ---- ---- ---- ---- .3360 -.0330 .3690 26 374 ---- ---- ---- ---- .3265 -.0335 .3600 375 ---- ---- ---- ---- .3175 -.0330 13 .3505 1225 376 ---- ---- ---- ---- .3085 -.0330 .3415 377 ---- ---- ---- ---- .2995 -.0330 .3325 4 378 ---- ---- ---- ---- .2905 -.0330 .3235 22 379 ---- ---- ---- ---- .2820 -.0325 .3145 10 380 ---- .3440B .2540A .3440B .2735 -.0320 .3055 253 381 ---- ---- .2465A .2465A .2645 -.0325 .2970 35 382 ---- ---- .2380A .2380A .2565 -.0315 .2880 53 383 ---- ---- .2305A .2305A .2480 -.0315 .2795 15 384 ---- ---- .2225A .2225A .2395 -.0315 .2710 5 385 ---- .2635B .2145A .2635B .2315 -.0310 .2625 607 386 ---- .2720B .2070A .2070A .2235 -.0310 .2545 78 387 ---- .2640B .1995A .1995A .2155 -.0310 .2465 13 388 ---- .2615B .1910A .1910A .2080 -.0305 .2385 46 389 ---- .2610B .1835A .1835A .2005 -.0300 .2305 390 ---- .2575B .1760A .2570B .1930 -.0295 .2225 2183 391 ---- .2495B .1695A .1695A .1855 -.0295 .2150 15 392 ---- .2405B .1625A .1625A .1785 -.0290 .2075 8 393 ---- .2325B .1560A .2325B .1715 -.0285 .2000 8 394 ---- .2250B .1495A .1495A .1645 -.0285 .1930 12 395 ---- .2175B .1430A .2155B .1580 -.0280 .1860 341 396 ---- .2100B .1365A .1365A .1515 -.0275 .1790 15 397 ---- .2025B .1305A .2015B .1450 -.0270 .1720 77 398 ---- .1945B .1250A .1250A .1390 -.0265 .1655 12 399 ---- .1875B .1185A .1185A .1330 -.0260 .1590 42 400 ---- .1805B .1135A .1805B .1270 -.0255 28 .1525 500 2472 401 ---- .1735B .1080A .1080A .1215 -.0250 .1465 2 7 402 ---- .1670B .1030A .1030A .1155 -.0250 .1405 8 403 ---- .1605B .0975A .1600B .1105 -.0240 .1345 65 404 ---- .1540B .0930A .0930A .1050 -.0240 .1290 45 405 .1350 .1475B .0885A .0885A .1000 -.0235 6 .1235 3 276 406 .1020 .1410B .0840A .0900B .0950 -.0230 10 .1180 21 407 .0970 .1350B .0795A .0795A .0905 -.0220 8 .1125 77 408 .1110 .1295B .0755A .0755A .0860 -.0215 6 .1075 4 920 409 .0885 .1240B .0715A .0715A .0815 -.0210 1 .1025 4 112 410 .0930 .1190B .0675A .0895B .0770 -.0205 24 .0975 503 1296 411 .1080 .1130B .0640A .1130B .0730 -.0200 10 .0930 6 50 412 ---- .1080B .0605A .1080B .0695 -.0190 .0885 1 3 413 .0925 .1030B .0570A .0930B .0655 -.0190 26 .0845 1 237 414 .0915 .0985B .0540A .0540A .0620 -.0185 12 .0805 19 415 .0905 .0940B .0510A .0510A .0585 -.0180 126 .0765 3 396 416 .0820 .0890B .0485A .0890B .0555 -.0170 4 .0725 98 417 .0775 .0850B .0455A .0850B .0525 -.0165 4 .0690 250 276 418 .0735 .0805B .0430A .0430A .0495 -.0160 16 .0655 20 419 .0695 .0775B .0405A .0775B .0470 -.0150 8 .0620 2 18 420 .0700 .0735B .0385A .0385A .0445 -.0145 137 .0590 28 848 421 .0670 .0690B .0360A .0360A .0420 -.0140 14 .0560 47 422 ---- .0660B .0340A .0660B .0395 -.0135 .0530 4 43 423 .0385 .0625B .0320A .0320A .0375 -.0125 5 .0500 52 424 .0515 .0595B .0300A .0525B .0350 -.0125 4 .0475 38 425 .0445 .0565B .0285A .0285A .0335 -.0115 50 .0450 153 2657 426 .0505 .0535B .0270A .0270A .0315 -.0110 4 .0425 21 427 ---- .0505B .0255A .0505B .0295 -.0105 .0400 21 428 ---- .0480B .0240A .0480B .0280 -.0100 .0380 13 429 ---- .0455B .0230A .0455B .0265 -.0095 8 .0360 9 430 ---- .0430B .0215A .0430B .0250 -.0090 118 .0340 25 584 431 ---- .0405B .0205A .0405B .0235 -.0085 .0320 1 432 ---- .0385B .0195A .0385B .0225 -.0080 .0305 37 433 ---- .0365B .0185A .0365B .0210 -.0075 .0285 39 434 ---- .0345B .0175A .0345B .0200 -.0070 .0270 18 435 ---- .0325B .0165A .0325B .0190 -.0065 .0255 43 1154 436 ---- .0310B .0155A .0310B .0180 -.0060 .0240 10 17 437 ---- .0290B .0150A .0290B .0170 -.0055 .0225 438 ---- .0275B .0140A .0275B .0160 -.0055 .0215 11 439 ---- .0260B .0135A .0260B .0155 -.0045 .0200 10 440 .0165 .0245B .0130A .0200B .0145 -.0045 124 .0190 1 2816 441 ---- .0230B .0120A .0230B .0140 -.0040 .0180 71 442 ---- .0220B .0115A .0220B .0130 -.0040 .0170 55 443 ---- .0210B .0110A .0210B .0125 -.0035 .0160 52 444 ---- .0195B .0105A .0195B .0120 -.0030 .0150 35 445 ---- .0185B .0100A .0185B .0115 -.0025 .0140 1066 446 .0160 .0175B .0095A .0095A .0105 -.0025 4 .0130 72 447 .0140 .0165B .0090A .0090A .0100 -.0025 4 .0125 63 450 .0130 .0145 .0080 .0080A .0090 -.0015 434 .0105 607 9315 455 .0115 .0115 .0065A .0065A .0070 -.0010 7 .0080 221 297 460 .0065 .0085B .0055A .0085B .0055 -.0010 44 .0065 117 815 465 ---- .0065B .0045A .0065B .0045 -.0005 2 .0050 1 511 470 ---- .0050B ---- .0050B .0040 UNCH .0040 1273 475 .0035 .0050 .0030 .0030 .0030 UNCH 755 .0030 7 4628 480 ---- .0030B ---- .0030B .0025 UNCH .0025 10 895 485 ---- .0025B ---- .0025B .0025 +.0005 .0020 121 490 .0020 .0020 .0020 .0020 .0020 +.0005 2 .0015 10 76 495 ---- .0015B ---- .0015B .0015 +.0005 .0010 37 500 .0015 .0015 .0015 .0015 .0015 +.0005 20 .0010 134 505 ---- ---- ---- ---- .0015 +.0010 .0005 12 510 ---- ---- ---- ---- .0010 +.0005 .0005 34 515 ---- ---- ---- ---- .0010 +.0005 .0005 9 520 ---- ---- ---- ---- .0010 +.0005 .0005 20 525 ---- ---- ---- ---- .0010 +.0005 .0005 1 530 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.8195 -.0345 3.8540 050 ---- ---- ---- ---- 3.5695 -.0345 3.6040 075 ---- ---- ---- ---- 3.3195 -.0345 3.3540 100 ---- ---- ---- ---- 3.0695 -.0345 3.1040 125 ---- ---- ---- ---- 2.8195 -.0345 2.8540 150 ---- ---- ---- ---- 2.5695 -.0345 2.6040 175 ---- ---- ---- ---- 2.3195 -.0345 2.3540 200 ---- ---- ---- ---- 2.0695 -.0345 2.1040 220 ---- ---- ---- ---- 1.8695 -.0345 1.9040 225 ---- ---- ---- ---- 1.8195 -.0345 1.8540 230 ---- ---- ---- ---- 1.7695 -.0345 1.8040 235 ---- ---- ---- ---- 1.7195 -.0345 1.7540 240 ---- ---- ---- ---- 1.6695 -.0345 1.7040 245 ---- ---- ---- ---- 1.6195 -.0345 1.6540 250 ---- ---- ---- ---- 1.5695 -.0345 1.6040 255 ---- ---- ---- ---- 1.5195 -.0345 1.5540 260 ---- ---- ---- ---- 1.4695 -.0345 1.5040 265 ---- ---- ---- ---- 1.4195 -.0345 1.4540 270 ---- ---- ---- ---- 1.3695 -.0345 1.4040 275 ---- ---- ---- ---- 1.3195 -.0345 1.3540 280 ---- ---- ---- ---- 1.2695 -.0345 1.3040 285 ---- ---- ---- ---- 1.2195 -.0345 1.2540 290 ---- ---- ---- ---- 1.1695 -.0345 1.2040 295 ---- ---- ---- ---- 1.1195 -.0345 1.1540 300 ---- ---- ---- ---- 1.0695 -.0345 1.1040 305 ---- ---- ---- ---- 1.0200 -.0340 1.0540 310 ---- ---- ---- ---- .9700 -.0345 1.0045 315 ---- ---- ---- ---- .9205 -.0340 .9545 320 ---- ---- ---- ---- .8710 -.0345 .9055 325 ---- ---- ---- ---- .8220 -.0340 .8560 330 ---- ---- .7520A .7520A .7730 -.0340 .8070 335 ---- ---- ---- ---- .7245 -.0340 .7585 6 340 ---- .7530B .6555A .7530B .6765 -.0340 .7105 16 345 ---- ---- ---- ---- .6295 -.0335 .6630 350 ---- .6570B .5625A .6570B .5830 -.0330 .6160 19 355 ---- ---- ---- ---- .5375 -.0325 .5700 17 356 ---- ---- ---- ---- .5285 -.0325 .5610 357 ---- ---- ---- ---- .5195 -.0325 .5520 358 ---- ---- ---- ---- .5110 -.0320 .5430 359 ---- ---- ---- ---- .5020 -.0320 .5340 360 ---- .5650B .4735A .5650B .4935 -.0320 .5255 361 ---- ---- ---- ---- .4845 -.0320 .5165 362 ---- ---- ---- ---- .4760 -.0315 .5075 363 ---- ---- ---- ---- .4675 -.0315 .4990 364 ---- ---- ---- ---- .4590 -.0315 .4905 365 ---- ---- ---- ---- .4505 -.0310 .4815 56 366 ---- ---- ---- ---- .4420 -.0310 .4730 367 ---- ---- .4155A .4155A .4335 -.0310 .4645 1 368 ---- ---- .4070A .4070A .4255 -.0305 .4560 369 ---- ---- .3990A .3990A .4175 -.0305 .4480 370 ---- .4770B .3900A .4770B .4090 -.0305 .4395 1 2 371 ---- ---- .3830A .3830A .4010 -.0300 .4310 372 ---- .4395B .3750A .3750A .3930 -.0300 .4230 373 ---- .4365B .3670A .3670A .3850 -.0300 .4150 7 374 ---- .4330B .3595A .3595A .3770 -.0300 .4070 375 ---- .4295B .3520A .3520A .3695 -.0295 .3990 1 2 376 ---- .4260B .3440A .3440A .3615 -.0295 .3910 377 ---- .4180B .3365A .3365A .3540 -.0295 .3835 378 ---- .4100B .3295A .3295A .3460 -.0295 .3755 379 ---- .4020B .3215A .3215A .3385 -.0295 .3680 380 .3145 .3945B .3145 .3145 .3310 -.0295 1 .3605 45 381 ---- .3865B .3075A .3075A .3235 -.0295 .3530 19 382 ---- .3785B .3005A .3005A .3165 -.0290 .3455 383 ---- .3705B .2935A .2935A .3095 -.0285 .3380 384 ---- .3630B .2865A .2865A .3020 -.0290 .3310 385 .3160 .3555B .2800A .3420B .2950 -.0285 1 .3235 15 386 ---- .3480B .2730A .2730A .2885 -.0280 .3165 387 ---- .3405B .2665A .2665A .2815 -.0280 .3095 388 ---- .3335B .2600A .2600A .2750 -.0275 .3025 1 389 ---- .3265B .2540A .2540A .2685 -.0270 .2955 390 ---- .3190B .2475A .2475A .2620 -.0270 .2890 261 391 ---- .3120B .2415A .2415A .2555 -.0265 .2820 2 392 ---- .3050B .2355A .2355A .2495 -.0260 .2755 393 ---- .2985B .2295A .2295A .2435 -.0255 .2690 394 ---- .2915B .2235A .2235A .2370 -.0255 .2625 395 ---- .2850B .2180A .2180A .2315 -.0250 .2565 21 396 ---- .2785B .2125A .2125A .2255 -.0245 .2500 397 ---- .2720B .2065A .2065A .2195 -.0245 .2440 398 ---- .2655B .2015A .2015A .2140 -.0240 .2380 7 399 ---- .2590B .1955A .2590B .2085 -.0235 .2320 400 ---- .2530B .1905A .2530B .2030 -.0230 10 .2260 976 401 ---- .2470B .1855A .2470B .1980 -.0225 .2205 402 ---- .2405B .1805A .2405B .1925 -.0225 .2150 403 ---- .2350B .1750A .2350B .1875 -.0220 .2095 404 ---- .2295B .1700A .2295B .1825 -.0215 .2040 1 405 ---- .2230B .1650A .2230B .1775 -.0210 .1985 22 406 ---- .2180B .1610A .2180B .1725 -.0210 .1935 30 407 ---- .2125B .1560A .2125B .1680 -.0205 .1885 408 ---- .2070B .1520A .2070B .1630 -.0200 .1830 409 ---- .2020B .1475A .2020B .1585 -.0200 .1785 1 410 ---- .1960B .1435A .1960B .1540 -.0195 .1735 144 411 ---- .1910B .1390A .1910B .1495 -.0195 .1690 412 .1835 .1860B .1350A .1350A .1455 -.0185 4 .1640 413 ---- .1810B .1310A .1810B .1415 -.0180 .1595 414 ---- .1765B .1275A .1765B .1370 -.0180 .1550 2 415 ---- .1720B .1235A .1720B .1330 -.0180 .1510 79 416 .1645 .1665B .1200A .1200A .1295 -.0170 4 .1465 1 52 417 ---- .1620B .1165A .1620B .1255 -.0170 .1425 1 418 ---- .1575B .1130A .1575B .1215 -.0170 .1385 5 419 ---- .1535B .1095A .1535B .1180 -.0165 .1345 50 420 .1210 .1490B .1060A .1060A .1145 -.0160 1 .1305 347 421 .1400 .1445B .1030A .1445B .1110 -.0155 4 .1265 422 ---- .1405B .0995A .1405B .1075 -.0155 .1230 4 423 ---- .1365B .0965A .1365B .1045 -.0150 .1195 5 424 ---- .1330B .0935A .1330B .1010 -.0150 .1160 1 425 ---- .1285B .0910A .1285B .0980 -.0145 150 .1125 200 803 426 ---- .1255B .0880A .1255B .0950 -.0140 .1090 4 427 ---- .1210B .0850A .1210B .0920 -.0140 .1060 428 ---- .1175B .0825A .1175B .0895 -.0130 .1025 21 429 ---- .1140B .0800A .1140B .0865 -.0130 .0995 430 ---- .1105B .0775A .1105B .0835 -.0130 100 .0965 856 431 ---- .1070B .0750A .1070B .0810 -.0125 .0935 4 432 ---- .1040B .0725A .1040B .0785 -.0120 .0905 433 ---- .1010B .0700A .1010B .0760 -.0120 .0880 4 434 .0785 .0975B .0680A .0820B .0735 -.0115 10 .0850 435 ---- .0950B .0655A .0950B .0715 -.0110 .0825 249 436 ---- .0915B .0635A .0915B .0690 -.0110 .0800 5 437 ---- .0890B .0615A .0890B .0670 -.0105 .0775 4 13 438 ---- .0860B .0595A .0860B .0645 -.0105 .0750 13 439 ---- .0835B .0575A .0835B .0625 -.0100 .0725 440 .0580 .0810B .0555A .0555A .0605 -.0100 26 .0705 290 441 ---- .0780B .0540A .0780B .0585 -.0095 .0680 3 442 ---- .0755B .0525A .0755B .0565 -.0095 .0660 443 ---- .0730B .0505A .0730B .0550 -.0085 .0635 444 ---- .0705B .0490A .0705B .0530 -.0085 .0615 5 445 ---- .0685B .0475A .0685B .0515 -.0080 .0595 61 446 ---- .0665B .0460A .0665B .0495 -.0080 .0575 447 ---- .0640B .0445A .0640B .0480 -.0080 .0560 448 ---- .0620B .0430A .0620B .0465 -.0075 .0540 450 .0435 .0580B .0400A .0400A .0435 -.0070 662 .0505 201 7984 455 .0400 .0490B .0340A .0450B .0370 -.0055 102 .0425 12 460 .0360 .0415B .0280 .0280 .0315 -.0045 12 .0360 1 1516 465 .0335 .0345B .0250A .0345B .0270 -.0035 24 .0305 123 470 ---- .0295B .0210A .0295B .0230 -.0025 1 .0255 10 475 ---- .0255B .0180A .0255B .0195 -.0020 .0215 2 589 480 .0215 .0215 .0155A .0155A .0170 -.0015 2 .0185 2 388 485 .0135 .0180B .0135 .0135 .0145 -.0010 1 .0155 28 490 ---- .0150B .0115A .0150B .0130 UNCH .0130 338 495 ---- .0130B .0100A .0130B .0110 UNCH .0110 20 500 ---- .0115B .0090A .0115B .0095 UNCH 20 .0095 12 5478 505 ---- .0095B ---- .0095B .0085 +.0005 .0080 1 1 510 .0080 .0085B .0070A .0070A .0075 +.0005 3 .0070 5 515 .0070 .0070 .0065A .0065A .0065 +.0005 4 .0060 29 520 ---- .0060B ---- .0060B .0060 +.0010 .0050 18 29 525 .0050 .0055B .0050 .0050 .0050 +.0005 1 .0045 26 530 ---- .0045B ---- .0045B .0045 +.0005 .0040 1501 535 ---- .0040B ---- .0040B .0040 +.0005 .0035 4 540 ---- .0035B ---- .0035B .0035 +.0005 .0030 21 545 ---- ---- ---- ---- .0030 UNCH .0030 12 550 .0025 .0025 .0025 .0025 .0030 +.0005 1 .0025 3 555 ---- ---- ---- ---- .0025 UNCH .0025 200 560 ---- ---- ---- ---- .0025 +.0005 .0020 1 1 565 ---- ---- ---- ---- .0020 UNCH .0020 44 570 ---- ---- ---- ---- .0020 UNCH .0020 575 ---- ---- ---- ---- .0015 UNCH .0015 15 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 2 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.8195 -.0345 3.8540 050 ---- ---- ---- ---- 3.5695 -.0345 3.6040 075 ---- ---- ---- ---- 3.3195 -.0345 3.3540 100 ---- ---- ---- ---- 3.0695 -.0345 3.1040 125 ---- ---- ---- ---- 2.8195 -.0345 2.8540 150 ---- ---- ---- ---- 2.5695 -.0345 2.6040 175 ---- ---- ---- ---- 2.3195 -.0345 2.3540 200 ---- ---- ---- ---- 2.0695 -.0345 2.1040 220 ---- ---- ---- ---- 1.8695 -.0345 1.9040 225 ---- ---- ---- ---- 1.8195 -.0345 1.8540 230 ---- ---- ---- ---- 1.7695 -.0345 1.8040 235 ---- ---- ---- ---- 1.7195 -.0345 1.7540 240 ---- ---- ---- ---- 1.6695 -.0345 1.7040 245 ---- ---- ---- ---- 1.6195 -.0345 1.6540 250 ---- ---- ---- ---- 1.5695 -.0345 1.6040 255 ---- ---- ---- ---- 1.5195 -.0345 1.5540 260 ---- ---- ---- ---- 1.4695 -.0345 1.5040 265 ---- ---- ---- ---- 1.4195 -.0345 1.4540 270 ---- ---- ---- ---- 1.3695 -.0345 1.4040 275 ---- ---- ---- ---- 1.3195 -.0345 1.3540 280 ---- ---- ---- ---- 1.2695 -.0345 1.3040 285 ---- ---- ---- ---- 1.2195 -.0345 1.2540 290 ---- ---- ---- ---- 1.1695 -.0345 1.2040 295 ---- ---- ---- ---- 1.1200 -.0340 1.1540 300 ---- ---- ---- ---- 1.0705 -.0340 1.1045 305 ---- ---- ---- ---- 1.0215 -.0340 1.0555 310 ---- ---- ---- ---- .9725 -.0340 1.0065 315 ---- ---- ---- ---- .9240 -.0340 .9580 320 ---- .9525B .8545A .9525B .8760 -.0340 .9100 325 ---- ---- ---- ---- .8285 -.0335 .8620 330 ---- .8560B .7600A .8560B .7815 -.0335 .8150 335 ---- ---- ---- ---- .7350 -.0330 .7680 340 ---- .7625B .6685A .7625B .6895 -.0330 .7225 345 ---- ---- ---- ---- .6445 -.0325 .6770 350 ---- .6715B .5805A .6715B .6005 -.0325 .6330 110 355 ---- ---- ---- ---- .5580 -.0315 .5895 4 360 ---- .5845B .4975A .5845B .5165 -.0310 .5475 365 ---- .5325B .4595A .4595A .4765 -.0305 .5070 4 370 ---- .5025B .4205A .4205A .4380 -.0300 .4680 25 375 ---- .4620B .3845A .3845A .4015 -.0285 .4300 28 380 ---- .4260B .3500A .3500A .3665 -.0275 .3940 185 385 ---- .3900B .3180A .3180A .3330 -.0270 .3600 22 390 ---- .3555B .2875A .2875A .3020 -.0255 .3275 55 391 ---- ---- ---- .2815A .2960 ---- ---- 392 ---- .3425B .2760A .2760A .2900 -.0250 .3150 393 ---- .3360B .2705A .2705A .2840 -.0250 .3090 394 ---- .3300B .2650A .2650A .2785 -.0245 .3030 395 ---- .3235B .2595A .2595A .2725 -.0245 .2970 21 396 ---- .3175B .2540A .3175B .2670 -.0240 .2910 397 ---- .3110B .2485A .2485A .2615 -.0240 .2855 398 ---- .3050B .2435A .2435A .2560 -.0240 .2800 399 ---- .2990B .2380A .2990B .2505 -.0235 .2740 400 ---- .2935B .2330A .2935B .2455 -.0230 .2685 57 401 ---- .2875B .2280A .2875B .2400 -.0230 .2630 402 ---- .2820B .2225A .2225A .2350 -.0230 .2580 403 ---- .2760B .2180A .2760B .2300 -.0225 .2525 404 ---- .2705B .2130A .2130A .2250 -.0225 .2475 405 ---- .2650B .2085A .2085A .2200 -.0220 .2420 10 406 ---- .2600B .2040A .2040A .2155 -.0215 .2370 407 ---- .2550B .1990A .1990A .2105 -.0215 .2320 408 ---- .2495B .1950A .1950A .2060 -.0210 .2270 409 ---- .2450B .1905A .1905A .2015 -.0210 .2225 8 8 410 ---- .2395B .1860A .1860A .1970 -.0205 .2175 8 14 411 ---- .2345B .1820A .1820A .1925 -.0205 39 .2130 412 ---- .2295B .1780A .1780A .1880 -.0205 .2085 413 ---- .2245B .1740A .1740A .1840 -.0200 .2040 10 414 ---- .2205B .1700A .1700A .1800 -.0195 .1995 415 ---- .2155B .1655A .1655A .1755 -.0195 .1950 52 416 ---- .2105B .1620A .1620A .1715 -.0195 .1910 417 ---- .2060B .1585A .1585A .1680 -.0185 .1865 418 ---- .2015B .1545A .1545A .1640 -.0185 .1825 419 ---- .1975B .1510A .1510A .1600 -.0185 .1785 12 420 ---- .1930B .1475A .1475A .1565 -.0180 .1745 1 236 421 ---- .1885B .1440A .1440A .1530 -.0175 .1705 10 422 ---- .1845B .1405A .1405A .1490 -.0175 .1665 423 ---- .1805B .1375A .1375A .1455 -.0175 .1630 424 ---- .1765B .1340A .1340A .1425 -.0165 .1590 425 ---- .1725B .1310A .1310A .1390 -.0165 .1555 301 426 ---- .1685B .1280A .1280A .1355 -.0165 .1520 427 ---- .1645B .1245A .1245A .1325 -.0160 .1485 428 ---- .1610B .1215A .1215A .1290 -.0160 .1450 429 ---- .1575B .1185A .1185A .1260 -.0155 .1415 430 ---- .1540B .1160A .1540B .1230 -.0150 .1380 198 431 ---- .1500B .1130A .1130A .1200 -.0150 .1350 432 ---- .1465B .1105A .1465B .1175 -.0140 .1315 433 ---- .1430B .1070A .1430B .1145 -.0140 .1285 434 ---- .1395B .1050A .1395B .1115 -.0140 .1255 435 .1085 .1370B .1025A .1025A .1090 -.0135 6 .1225 1016 436 ---- .1330B .1000A .1330B .1065 -.0130 .1195 437 ---- .1300B .0975A .1300B .1035 -.0130 .1165 438 ---- .1270B .0950A .1270B .1010 -.0130 .1140 439 ---- .1240B .0930A .1240B .0985 -.0125 .1110 440 ---- .1210B .0905A .1210B .0960 -.0125 200 .1085 50 136 441 ---- .1180B .0885A .1180B .0940 -.0120 .1060 442 ---- .1150B .0860A .1150B .0915 -.0115 .1030 443 ---- .1125B .0840A .1125B .0895 -.0110 .1005 444 ---- .1095B .0820A .1095B .0870 -.0110 .0980 445 ---- .1070B .0800A .1070B .0850 -.0110 .0960 43 446 ---- .1045B .0780A .1045B .0830 -.0105 .0935 447 ---- .1015B .0760A .1015B .0810 -.0100 .0910 448 ---- .0990B .0740A .0990B .0790 -.0100 .0890 450 .0825 .0950B .0700A .0895B .0750 -.0095 10 .0845 622 455 .0720 .0835B .0620A .0835B .0660 -.0085 1 .0745 10 460 ---- .0730B .0545A .0730B .0580 -.0075 .0655 37 465 ---- .0640B .0485A .0640B .0515 -.0065 .0580 29 470 .0550 .0565B .0425A .0565B .0450 -.0060 10 .0510 63 475 ---- .0500B .0375A .0500B .0400 -.0050 .0450 2 243 480 .0400 .0435B .0335A .0380B .0350 -.0045 4 .0395 1 25 485 .0360 .0385B .0295A .0330B .0310 -.0035 2 .0345 7 490 .0320 .0340B .0260A .0260A .0275 -.0030 1 .0305 248 495 .0280 .0300B .0230A .0270B .0245 -.0025 2 .0270 1 4 500 .0250 .0265B .0210A .0210A .0215 -.0020 201 .0235 50 254 505 ---- .0230B .0185A .0230B .0190 -.0020 .0210 10 510 ---- .0205B .0165A .0205B .0170 -.0015 .0185 111 515 ---- .0180B .0150A .0180B .0150 -.0015 .0165 520 ---- .0160B .0135A .0160B .0135 -.0010 .0145 1 6 525 ---- .0140B .0125A .0140B .0120 -.0010 2 .0130 115 530 ---- .0125B .0110A .0125B .0110 -.0005 .0115 20 535 ---- .0115B ---- .0115B .0100 UNCH .0100 10 540 ---- .0100B ---- .0100B .0090 UNCH .0090 2 545 ---- .0090B ---- .0090B .0080 -.0005 .0085 550 ---- .0080B ---- .0080B .0075 UNCH .0075 53 555 ---- .0075B ---- .0075B .0065 -.0005 .0070 560 ---- .0065B ---- .0065B .0060 UNCH .0060 11 565 ---- .0060B ---- .0060B .0055 UNCH .0055 10 570 ---- .0055B ---- .0055B .0050 UNCH .0050 575 ---- ---- ---- ---- .0050 UNCH .0050 580 ---- ---- ---- ---- .0045 UNCH .0045 600 ---- ---- ---- ---- .0035 UNCH .0035 8 625 ---- ---- ---- ---- .0025 UNCH .0025 650 ---- ---- ---- ---- .0020 UNCH .0020 10 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 12 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8265 -.0345 3.8610 050 ---- ---- ---- ---- 3.5765 -.0345 3.6110 075 ---- ---- ---- ---- 3.3265 -.0345 3.3610 100 ---- ---- ---- ---- 3.0765 -.0345 3.1110 125 ---- ---- ---- ---- 2.8265 -.0345 2.8610 150 ---- ---- ---- ---- 2.5765 -.0345 2.6110 175 ---- ---- ---- ---- 2.3265 -.0345 2.3610 200 ---- ---- ---- ---- 2.0765 -.0345 2.1110 220 ---- ---- ---- ---- 1.8765 -.0345 1.9110 225 ---- ---- ---- ---- 1.8265 -.0345 1.8610 230 ---- ---- ---- ---- 1.7765 -.0345 1.8110 235 ---- ---- ---- ---- 1.7265 -.0345 1.7610 240 ---- ---- ---- ---- 1.6765 -.0345 1.7110 245 ---- ---- ---- ---- 1.6265 -.0345 1.6610 250 ---- ---- ---- ---- 1.5765 -.0345 1.6110 255 ---- ---- ---- ---- 1.5265 -.0345 1.5610 260 ---- ---- ---- ---- 1.4765 -.0345 1.5110 1 265 ---- ---- ---- ---- 1.4265 -.0345 1.4610 270 ---- ---- ---- ---- 1.3765 -.0345 1.4110 275 ---- ---- ---- ---- 1.3270 -.0340 1.3610 280 ---- ---- ---- ---- 1.2775 -.0340 1.3115 285 ---- ---- ---- ---- 1.2280 -.0340 1.2620 290 ---- ---- ---- ---- 1.1790 -.0335 1.2125 295 ---- ---- ---- ---- 1.1300 -.0335 1.1635 300 ---- 1.1245B 1.0610A 1.1245B 1.0815 -.0330 1.1145 305 ---- ---- ---- ---- 1.0335 -.0330 1.0665 310 ---- 1.0610B .9650A 1.0610B .9855 -.0330 1.0185 315 ---- ---- ---- ---- .9385 -.0330 .9715 320 ---- .9660B .8720A .9660B .8920 -.0330 .9250 325 ---- ---- ---- ---- .8465 -.0325 .8790 330 ---- .8730B .7810A .8730B .8010 -.0325 .8335 335 ---- ---- ---- ---- .7570 -.0320 .7890 340 ---- .7835B .6940A .7835B .7135 -.0320 .7455 345 ---- ---- ---- ---- .6710 -.0315 .7025 350 ---- .6970B .6110A .6970B .6295 -.0315 .6610 355 ---- .6345B .5725A .5725A .5895 -.0305 .6200 8 360 ---- .6145B .5330A .5330A .5505 -.0300 .5805 365 ---- .5740B .4975A .4975A .5130 -.0290 .5420 1 370 ---- .5370B .4600A .4600A .4765 -.0285 .5050 9 375 ---- .4990B .4260A .4260A .4420 -.0275 .4695 380 ---- .4640B .3935A .3935A .4090 -.0265 .4355 2 385 ---- .4305B .3625A .3625A .3775 -.0255 .4030 24 390 ---- .3985B .3335A .3335A .3475 -.0245 .3720 14 395 ---- .3680B .3060A .3060A .3195 -.0230 .3425 400 ---- .3385B .2805A .2805A .2930 -.0220 .3150 48 405 ---- .3120B .2565A .2565A .2680 -.0215 .2895 15 410 ---- .2870B .2340A .2340A .2450 -.0200 .2650 14 415 ---- .2630B .2135A .2135A .2235 -.0190 .2425 1290 420 ---- .2405B .1940A .1940A .2035 -.0175 .2210 15 425 ---- .2195B .1765A .1765A .1850 -.0165 .2015 2505 430 .1665 .2000B .1600A .1600A .1680 -.0155 1 .1835 26 435 .1505 .1820B .1450A .1450A .1525 -.0140 6 .1665 250 440 ---- .1655B .1315A .1315A .1380 -.0135 .1515 50 423 445 ---- .1500B .1190A .1500B .1250 -.0120 .1370 132 450 ---- .1360B .1080A .1360B .1130 -.0110 .1240 1265 455 .1085 .1230B .0975A .1175B .1020 -.0105 10 .1125 460 ---- .1115B .0880A .1115B .0920 -.0095 .1015 465 .0900 .1005B .0795A .0960B .0830 -.0085 10 .0915 175 470 ---- .0905B .0720A .0905B .0750 -.0080 .0830 10 475 ---- .0820B .0650A .0815B .0675 -.0075 .0750 3320 480 ---- .0735B .0590A .0735B .0610 -.0065 .0675 933 485 ---- .0665B .0535A .0665B .0550 -.0060 .0610 1280 490 ---- .0600B .0485A .0600B .0500 -.0050 .0550 383 495 ---- .0540B .0440A .0540B .0450 -.0045 .0495 8 500 ---- .0485B .0400A .0485B .0410 -.0040 24 .0450 875 505 ---- .0435B .0360A .0435B .0370 -.0035 .0405 510 ---- .0395B .0325A .0390B .0335 -.0030 .0365 2 515 ---- .0355B .0300A .0355B .0305 -.0025 .0330 185 520 .0265 .0320B .0265 .0265 .0275 -.0025 1 .0300 1 64 525 ---- .0290B .0245A .0290B .0250 -.0025 .0275 715 530 ---- .0260B .0225A .0260B .0230 -.0020 .0250 10 535 .0210 .0235B .0205A .0205A .0210 -.0015 2 .0225 1 332 540 .0205 .0215B .0190A .0190A .0190 -.0015 5 .0205 214 545 ---- .0195B .0175A .0195B .0175 -.0010 .0185 550 ---- .0175B .0160A .0175B .0160 -.0010 24 .0170 1472 555 ---- .0160B .0150A .0160B .0150 -.0005 .0155 20 560 ---- ---- .0140A .0140A .0135 -.0010 .0145 565 ---- .0135B ---- .0135B .0125 -.0005 .0130 570 ---- .0125B ---- .0125B .0115 -.0005 .0120 11 575 ---- .0115B ---- .0115B .0110 UNCH .0110 580 ---- ---- .0100A .0100A .0100 -.0005 .0105 600 ---- .0080B ---- .0080B .0075 UNCH .0075 7 625 ---- ---- ---- ---- .0055 UNCH .0055 8 650 ---- ---- ---- ---- .0045 UNCH .0045 1 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 5 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8265 -.0345 3.8610 050 ---- ---- ---- ---- 3.5765 -.0345 3.6110 075 ---- ---- ---- ---- 3.3265 -.0345 3.3610 100 ---- ---- ---- ---- 3.0765 -.0345 3.1110 125 ---- ---- ---- ---- 2.8265 -.0345 2.8610 150 ---- ---- ---- ---- 2.5765 -.0345 2.6110 175 ---- ---- ---- ---- 2.3265 -.0345 2.3610 200 ---- ---- ---- ---- 2.0765 -.0345 2.1110 220 ---- ---- ---- ---- 1.8765 -.0345 1.9110 225 ---- ---- ---- ---- 1.8265 -.0345 1.8610 230 ---- ---- ---- ---- 1.7765 -.0345 1.8110 235 ---- ---- ---- ---- 1.7265 -.0345 1.7610 240 ---- ---- ---- ---- 1.6765 -.0345 1.7110 245 ---- ---- ---- ---- 1.6265 -.0345 1.6610 250 ---- ---- ---- ---- 1.5765 -.0345 1.6110 255 ---- ---- ---- ---- 1.5265 -.0345 1.5610 260 ---- ---- ---- ---- 1.4765 -.0345 1.5110 265 ---- ---- ---- ---- 1.4270 -.0340 1.4610 270 ---- ---- ---- ---- 1.3775 -.0340 1.4115 275 ---- ---- ---- ---- 1.3280 -.0345 1.3625 280 ---- ---- ---- ---- 1.2790 -.0340 1.3130 285 ---- ---- ---- ---- 1.2305 -.0340 1.2645 290 ---- 1.2570B 1.1620A 1.2570B 1.1825 -.0335 1.2160 295 ---- ---- ---- ---- 1.1345 -.0335 1.1680 300 ---- 1.1620B 1.0670A 1.1620B 1.0870 -.0335 1.1205 305 ---- ---- ---- ---- 1.0400 -.0335 1.0735 310 ---- 1.0675B .9745A 1.0675B .9940 -.0330 1.0270 315 ---- ---- ---- ---- .9480 -.0330 .9810 320 ---- .9755B .8845A .9755B .9030 -.0325 .9355 325 ---- ---- ---- ---- .8590 -.0320 .8910 330 ---- .8860B .7975A .8860B .8155 -.0320 .8475 335 ---- ---- ---- ---- .7730 -.0315 .8045 340 ---- .8000B .7140A .8000B .7315 -.0310 .7625 345 ---- ---- ---- ---- .6910 -.0310 .7220 350 ---- .7170B .6350A .7170B .6520 -.0300 .6820 30 355 ---- ---- ---- ---- .6135 -.0295 .6430 360 ---- .6385B .5605A .6385B .5765 -.0285 .6050 5 365 ---- ---- .5250A .5250A .5410 -.0275 .5685 370 ---- .5640B .4910A .5640B .5065 -.0270 .5335 375 ---- .5290B .4585A .5290B .4730 -.0265 .4995 380 ---- .4950B .4270A .4950B .4415 -.0250 .4665 26 385 ---- .4625B .3975A .4625B .4115 -.0240 .4355 1 3 390 ---- .4315B .3695A .4315B .3825 -.0230 .4055 11 395 ---- .4020B .3430A .4020B .3550 -.0225 .3775 400 ---- .3735B .3180A .3735B .3290 -.0215 .3505 65 405 ---- .3480B .2940A .2940A .3045 -.0210 .3255 21 410 ---- .3230B .2720A .2720A .2815 -.0200 .3015 415 ---- .2990B .2510A .2510A .2600 -.0190 .2790 420 ---- .2765B .2315A .2315A .2400 -.0180 .2580 1610 1205 425 ---- .2555B .2135A .2135A .2210 -.0170 .2380 238 430 ---- .2360B .1965A .1965A .2035 -.0160 .2195 59 435 ---- .2185B .1805A .2185B .1875 -.0145 .2020 12 440 ---- .2010B .1660A .2010B .1725 -.0135 .1860 70 445 ---- .1850B .1525A .1850B .1585 -.0125 .1710 4 450 ---- .1705B .1405A .1705B .1455 -.0115 .1570 75 455 ---- .1565B .1290A .1565B .1335 -.0110 .1445 7 460 ---- .1435B .1185A .1435B .1225 -.0100 .1325 465 ---- .1320B .1090A .1320B .1125 -.0095 .1220 212 470 ---- .1210B .0995A .1210B .1030 -.0090 .1120 3 475 ---- .1110B .0915A .1110B .0945 -.0080 .1025 240 480 ---- .1020B .0845A .1020B .0865 -.0080 .0945 10 485 ---- .0935B .0775A .0935B .0795 -.0070 .0865 490 ---- .0855B .0710A .0855B .0730 -.0065 .0795 21 495 ---- .0785B .0655A .0785B .0670 -.0060 .0730 500 .0680 .0720B .0600 .0605B .0615 -.0055 7 .0670 59 505 ---- .0660B .0555A .0660B .0565 -.0050 .0615 510 ---- .0605B .0510A .0605B .0520 -.0045 .0565 515 ---- .0555B .0475A .0555B .0475 -.0045 .0520 520 ---- .0510B .0435A .0510B .0440 -.0040 .0480 51 525 ---- .0470B .0405A .0470B .0405 -.0035 .0440 530 ---- .0430B .0375A .0430B .0375 -.0030 .0405 10 535 ---- .0400B .0345A .0400B .0345 -.0030 .0375 65 540 ---- .0365B .0320A .0365B .0320 -.0025 .0345 4 545 ---- .0335B .0300A .0335B .0295 -.0025 .0320 6 550 ---- .0310B .0280A .0310B .0275 -.0020 .0295 14 555 ---- .0285B .0260A .0285B .0255 -.0020 .0275 6 560 ---- .0265B .0245A .0265B .0235 -.0020 .0255 10 565 ---- .0245B .0225A .0245B .0220 -.0015 .0235 570 ---- .0230B ---- .0230B .0205 -.0010 .0215 575 ---- .0210B ---- .0210B .0190 -.0010 .0200 580 ---- .0195B ---- .0195B .0180 -.0010 .0190 600 ---- .0150B ---- .0150B .0140 -.0005 .0145 36 625 ---- ---- ---- ---- .0105 -.0005 .0110 8 650 .0075 .0075 .0075 .0075 .0080 -.0005 25 .0085 6 675 ---- ---- ---- ---- .0065 -.0005 .0070 700 ---- ---- ---- ---- .0050 -.0005 .0055 10 725 ---- ---- ---- ---- .0040 -.0005 .0045 30 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 20 825 ---- ---- ---- ---- .0025 -.0005 .0030 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8310 -.0330 3.8640 050 ---- ---- ---- ---- 3.5810 -.0330 3.6140 075 ---- ---- ---- ---- 3.3310 -.0330 3.3640 100 ---- ---- ---- ---- 3.0810 -.0330 3.1140 125 ---- ---- ---- ---- 2.8310 -.0330 2.8640 150 ---- ---- ---- ---- 2.5810 -.0330 2.6140 175 ---- ---- ---- ---- 2.3310 -.0330 2.3640 200 ---- ---- ---- ---- 2.0810 -.0330 2.1140 220 ---- ---- ---- ---- 1.8810 -.0330 1.9140 225 ---- ---- ---- ---- 1.8310 -.0330 1.8640 230 ---- ---- ---- ---- 1.7810 -.0330 1.8140 235 ---- ---- ---- ---- 1.7310 -.0330 1.7640 240 ---- ---- ---- ---- 1.6810 -.0330 1.7140 245 ---- ---- ---- ---- 1.6310 -.0330 1.6640 250 ---- ---- ---- ---- 1.5810 -.0330 1.6140 255 ---- ---- ---- ---- 1.5310 -.0330 1.5640 260 ---- ---- ---- ---- 1.4815 -.0325 1.5140 7 265 ---- ---- ---- ---- 1.4320 -.0325 1.4645 270 ---- ---- ---- ---- 1.3830 -.0325 1.4155 1 275 ---- ---- ---- ---- 1.3340 -.0325 1.3665 280 ---- 1.3280B 1.2665A 1.3280B 1.2860 -.0320 1.3180 285 ---- ---- ---- ---- 1.2380 -.0320 1.2700 290 ---- 1.2640B 1.1715A 1.2640B 1.1905 -.0320 1.2225 295 ---- ---- ---- ---- 1.1435 -.0315 1.1750 300 ---- 1.1695B 1.0780A 1.1695B 1.0970 -.0315 1.1285 305 ---- ---- ---- ---- 1.0510 -.0315 1.0825 310 ---- 1.0770B .9880A 1.0770B 1.0060 -.0310 1.0370 315 ---- ---- ---- ---- .9615 -.0310 .9925 320 ---- .9875B .9005A .9875B .9180 -.0305 .9485 325 ---- ---- ---- ---- .8755 -.0300 .9055 330 ---- .9005B .8165A .9005B .8335 -.0300 .8635 335 ---- ---- ---- ---- .7930 -.0290 .8220 340 ---- .8175B .7360A .8175B .7530 -.0285 .7815 345 ---- ---- ---- ---- .7140 -.0280 .7420 350 ---- .7375B .6595A .7375B .6760 -.0275 .7035 10 355 ---- ---- ---- ---- .6390 -.0270 .6660 360 ---- .6615B .5875A .6615B .6030 -.0265 .6295 365 ---- .6045B .5530A .6045B .5685 -.0255 .5940 370 ---- .5895B .5200A .5895B .5350 -.0250 .5600 375 ---- .5555B .4885A .5555B .5025 -.0245 .5270 380 ---- .5225B .4580A .5225B .4715 -.0235 .4950 385 ---- .4910B .4295A .4910B .4420 -.0225 .4645 390 ---- .4605B .4015A .4605B .4135 -.0220 .4355 395 ---- .4320B .3755A .4320B .3870 -.0210 .4080 400 ---- .4045B .3505A .4045B .3610 -.0205 .3815 4 405 ---- .3790B .3270A .3785B .3370 -.0195 .3565 9 410 ---- .3540B .3050A .3535B .3140 -.0190 .3330 415 ---- .3305B .2840A .3305B .2925 -.0180 .3105 10 420 ---- .3080B .2645A .3075B .2725 -.0170 .2895 425 ---- .2870B .2460A .2865B .2535 -.0160 .2695 4 430 ---- .2670B .2290A .2670B .2355 -.0155 .2510 3 435 ---- .2490B .2125A .2490B .2190 -.0145 .2335 440 ---- .2320B .1975A .2320B .2035 -.0135 .2170 445 ---- .2155B .1835A .2155B .1890 -.0125 .2015 450 ---- .2000B .1705A .2000B .1755 -.0115 .1870 75 455 ---- .1860B .1585A .1860B .1625 -.0110 .1735 460 ---- .1725B .1470A .1725B .1510 -.0100 .1610 465 ---- .1595B .1365A .1595B .1400 -.0095 .1495 470 ---- .1480B .1265A .1480B .1300 -.0085 .1385 1 475 ---- .1370B .1175A .1370B .1205 -.0080 .1285 480 ---- .1270B .1095A .1270B .1115 -.0080 .1195 485 ---- .1175B .1015A .1175B .1035 -.0075 .1110 490 ---- .1090B .0945A .1090B .0960 -.0070 .1030 495 ---- .1010B .0880A .1010B .0890 -.0065 .0955 500 ---- .0935B .0815A .0935B .0825 -.0060 .0885 6 505 ---- .0870B .0760A .0870B .0765 -.0055 .0820 510 ---- .0805B .0705A .0805B .0710 -.0055 .0765 515 ---- .0745B .0660A .0745B .0660 -.0050 .0710 1 520 ---- .0690B .0615A .0690B .0615 -.0045 .0660 525 ---- .0640B .0570A .0640B .0570 -.0040 .0610 530 ---- .0595B .0530A .0595B .0530 -.0040 .0570 535 ---- .0550B .0495A .0550B .0495 -.0035 .0530 540 ---- .0510B .0465A .0510B .0460 -.0030 .0490 545 ---- .0475B .0435A .0475B .0430 -.0030 .0460 550 ---- .0440B .0405A .0440B .0400 -.0025 .0425 555 ---- .0410B .0380A .0410B .0370 -.0030 .0400 560 ---- .0380B .0355A .0380B .0350 -.0020 .0370 565 ---- .0355B .0330A .0355B .0325 -.0020 .0345 570 ---- .0330B .0310A .0330B .0305 -.0020 .0325 575 ---- .0310B .0295A .0310B .0285 -.0020 .0305 580 ---- ---- .0275A .0275A .0265 -.0020 .0285 600 ---- ---- .0220A .0220A .0210 -.0015 .0225 625 ---- ---- ---- ---- .0160 -.0010 .0170 650 ---- ---- ---- ---- .0125 -.0010 .0135 675 ---- ---- ---- ---- .0100 -.0010 .0110 700 ---- ---- ---- ---- .0085 -.0005 .0090 725 ---- ---- ---- ---- .0075 -.0005 .0080 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0040 -.0005 .0045 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8310 -.0330 3.8640 050 ---- ---- ---- ---- 3.5810 -.0330 3.6140 075 ---- ---- ---- ---- 3.3310 -.0330 3.3640 100 ---- ---- ---- ---- 3.0810 -.0330 3.1140 125 ---- ---- ---- ---- 2.8310 -.0330 2.8640 150 ---- ---- ---- ---- 2.5810 -.0330 2.6140 175 ---- ---- ---- ---- 2.3310 -.0330 2.3640 200 ---- ---- ---- ---- 2.0810 -.0330 2.1140 220 ---- ---- ---- ---- 1.8810 -.0330 1.9140 225 ---- ---- ---- ---- 1.8310 -.0330 1.8640 230 ---- ---- ---- ---- 1.7810 -.0330 1.8140 235 ---- ---- ---- ---- 1.7310 -.0330 1.7640 240 ---- ---- ---- ---- 1.6810 -.0330 1.7140 245 ---- ---- ---- ---- 1.6310 -.0330 1.6640 250 ---- ---- ---- ---- 1.5815 -.0325 1.6140 255 ---- ---- ---- ---- 1.5320 -.0325 1.5645 260 ---- ---- ---- ---- 1.4825 -.0330 1.5155 265 ---- ---- ---- ---- 1.4340 -.0325 1.4665 270 ---- ---- 1.3670A 1.3670A 1.3855 -.0325 1.4180 275 ---- ---- ---- ---- 1.3370 -.0325 1.3695 280 ---- 1.3625B 1.2715A 1.3625B 1.2895 -.0320 1.3215 285 ---- ---- ---- ---- 1.2425 -.0315 1.2740 290 ---- 1.2680B 1.1780A 1.2680B 1.1955 -.0320 1.2275 295 ---- ---- ---- ---- 1.1495 -.0315 1.1810 300 ---- 1.1755B 1.0875A 1.1755B 1.1045 -.0310 1.1355 305 ---- ---- ---- ---- 1.0600 -.0310 1.0910 310 ---- 1.0855B 1.0000A 1.0855B 1.0165 -.0305 1.0470 315 ---- ---- ---- ---- .9735 -.0305 1.0040 320 ---- .9985B .9150A .9985B .9315 -.0300 .9615 325 ---- ---- ---- ---- .8905 -.0295 .9200 330 ---- .9145B .8340A .9145B .8500 -.0290 .8790 335 ---- ---- ---- ---- .8105 -.0285 .8390 340 ---- .8340B .7565A .8340B .7720 -.0280 .8000 345 ---- ---- ---- ---- .7340 -.0280 .7620 350 ---- .7565B .6825A .7565B .6970 -.0275 .7245 355 ---- ---- .6470A .6470A .6615 -.0265 .6880 360 ---- .6825B .6130A .6825B .6265 -.0265 .6530 365 ---- .6475B .5795A .6475B .5930 -.0255 .6185 370 ---- .6130B .5475A .6130B .5605 -.0250 .5855 375 ---- .5800B .5170A .5800B .5290 -.0245 .5535 380 ---- .5480B .4875A .5480B .4990 -.0235 .5225 385 ---- .5175B .4590A .5175B .4700 -.0230 .4930 390 ---- .4880B .4320A .4880B .4420 -.0225 .4645 395 ---- .4595B .4065A .4595B .4155 -.0215 .4370 400 ---- .4325B .3820A .4325B .3905 -.0205 .4110 405 ---- .4070B .3585A .4070B .3665 -.0200 .3865 410 ---- .3820B .3365A .3820B .3440 -.0190 .3630 415 ---- .3590B .3155A .3590B .3225 -.0180 .3405 420 ---- .3365B .2960A .3365B .3020 -.0175 .3195 425 ---- .3155B .2770A .3155B .2825 -.0170 .2995 33 430 ---- .2960B .2595A .2960B .2645 -.0160 .2805 1 435 ---- .2770B .2430A .2770B .2475 -.0155 .2630 440 ---- .2595B .2280A .2595B .2315 -.0145 .2460 445 ---- .2430B .2135A .2430B .2165 -.0140 .2305 450 ---- .2275B .1995A .2275B .2025 -.0130 .2155 455 ---- .2125B .1870A .2125B .1895 -.0120 .2015 460 ---- .1990B .1750A .1990B .1775 -.0110 .1885 465 ---- .1860B .1640A .1860B .1660 -.0105 .1765 20 470 ---- .1740B .1535A .1740B .1550 -.0100 .1650 475 ---- .1625B .1435A .1625B .1450 -.0095 .1545 10 480 ---- .1520B .1345A .1520B .1355 -.0090 .1445 485 ---- .1420B .1260A .1420B .1270 -.0085 .1355 490 ---- .1325B .1180A .1325B .1185 -.0080 .1265 495 .1235 .1240B .1105A .1240B .1110 -.0075 1 .1185 500 .1000 .1155B .1000 .1000 .1040 -.0070 1 .1110 17 505 ---- .1080B .0975A .1080B .0970 -.0070 .1040 1 510 ---- .1010B .0915A .1010B .0910 -.0060 .0970 515 ---- .0945B .0855A .0945B .0850 -.0060 .0910 54 520 ---- .0885B .0805A .0885B .0800 -.0050 .0850 1 525 ---- .0825B .0755A .0825B .0745 -.0055 .0800 530 ---- .0770B .0710A .0770B .0700 -.0045 .0745 300 535 ---- .0720B .0665A .0720B .0655 -.0045 .0700 540 ---- .0675B .0625A .0675B .0615 -.0040 .0655 545 ---- .0630B .0590A .0630B .0580 -.0035 .0615 10 550 ---- .0590B .0555A .0590B .0545 -.0035 .0580 20 555 ---- .0550B .0520A .0550B .0510 -.0035 .0545 560 ---- .0515B .0490A .0515B .0480 -.0030 .0510 565 ---- .0485B .0465A .0485B .0450 -.0030 .0480 570 ---- .0455B .0440A .0455B .0425 -.0025 .0450 575 ---- ---- .0415A .0415A .0400 -.0025 .0425 34 580 ---- ---- .0390A .0390A .0375 -.0025 .0400 600 ---- ---- .0315A .0315A .0300 -.0020 .0320 625 ---- ---- ---- ---- .0230 -.0015 .0245 650 ---- ---- ---- ---- .0180 -.0015 .0195 675 ---- ---- ---- ---- .0145 -.0010 .0155 700 ---- ---- ---- ---- .0115 -.0010 .0125 725 ---- ---- ---- ---- .0095 -.0010 .0105 750 ---- ---- ---- ---- .0080 -.0010 .0090 775 ---- ---- ---- ---- .0070 -.0005 .0075 800 ---- ---- ---- ---- .0060 -.0005 .0065 825 ---- ---- ---- ---- .0050 -.0005 .0055 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8320 -.0330 3.8650 050 ---- ---- ---- ---- 3.5820 -.0330 3.6150 075 ---- ---- ---- ---- 3.3320 -.0330 3.3650 100 ---- ---- ---- ---- 3.0820 -.0330 3.1150 125 ---- ---- ---- ---- 2.8320 -.0330 2.8650 150 ---- ---- ---- ---- 2.5820 -.0330 2.6150 175 ---- ---- ---- ---- 2.3320 -.0330 2.3650 200 ---- ---- ---- ---- 2.0820 -.0330 2.1150 220 ---- ---- ---- ---- 1.8820 -.0330 1.9150 225 ---- ---- ---- ---- 1.8320 -.0330 1.8650 230 ---- ---- ---- ---- 1.7820 -.0330 1.8150 235 ---- ---- ---- ---- 1.7320 -.0330 1.7650 240 ---- ---- ---- ---- 1.6820 -.0330 1.7150 245 ---- ---- ---- ---- 1.6320 -.0330 1.6650 250 ---- ---- ---- ---- 1.5820 -.0330 1.6150 255 ---- ---- ---- ---- 1.5325 -.0330 1.5655 260 ---- ---- ---- ---- 1.4840 -.0325 1.5165 265 ---- ---- ---- ---- 1.4355 -.0325 1.4680 270 ---- 1.4600B 1.3735A 1.4600B 1.3880 -.0325 1.4205 275 ---- ---- ---- ---- 1.3410 -.0320 1.3730 280 ---- 1.3650B 1.2795A 1.3650B 1.2945 -.0315 1.3260 285 ---- ---- ---- ---- 1.2485 -.0315 1.2800 290 ---- 1.2720B 1.1885A 1.2720B 1.2030 -.0315 1.2345 295 ---- ---- ---- ---- 1.1585 -.0310 1.1895 300 ---- 1.1815B 1.1000A 1.1815B 1.1145 -.0310 1.1455 305 ---- ---- ---- ---- 1.0710 -.0305 1.1015 310 ---- 1.0935B 1.0145A 1.0935B 1.0285 -.0300 1.0585 315 ---- ---- ---- ---- .9865 -.0300 1.0165 320 ---- 1.0090B .9320A 1.0090B .9455 -.0295 .9750 325 ---- ---- ---- ---- .9055 -.0290 .9345 330 ---- .9270B .8530A .9270B .8660 -.0285 .8945 335 ---- ---- ---- ---- .8270 -.0280 .8550 340 ---- .8480B .7770A .8480B .7895 -.0275 .8170 345 ---- ---- ---- ---- .7525 -.0270 .7795 350 ---- .7725B .7050A .7725B .7165 -.0270 .7435 355 ---- ---- .6705A .6705A .6820 -.0260 .7080 360 ---- .7010B .6370A .7010B .6480 -.0255 .6735 365 ---- .6665B .6050A .6665B .6150 -.0250 .6400 370 ---- .6330B .5735A .6330B .5835 -.0240 .6075 375 ---- .6005B .5435A .6005B .5530 -.0235 .5765 380 ---- .5695B .5145A .5695B .5235 -.0230 .5465 385 ---- .5390B .4865A .5390B .4950 -.0220 .5170 390 ---- .5100B .4600A .5100B .4675 -.0220 .4895 395 ---- .4825B .4345A .4825B .4415 -.0210 .4625 400 ---- .4555B .4100A .4555B .4165 -.0205 .4370 405 ---- .4300B .3865A .4300B .3925 -.0195 .4120 410 ---- .4060B .3645A .4060B .3700 -.0190 .3890 415 ---- .3825B .3435A .3825B .3485 -.0180 .3665 420 ---- .3605B .3235A .3605B .3275 -.0180 .3455 425 ---- .3395B .3050A .3395B .3085 -.0165 .3250 430 ---- .3195B .2870A .3195B .2900 -.0160 .3060 435 ---- .3005B .2705A .3005B .2725 -.0155 .2880 440 ---- .2830B .2545A .2830B .2565 -.0145 .2710 445 ---- .2660B .2395A .2660B .2410 -.0140 .2550 450 ---- .2500B .2255A .2500B .2265 -.0135 .2400 1 455 ---- .2350B .2125A .2350B .2130 -.0125 .2255 460 ---- .2210B .2000A .2210B .2000 -.0120 .2120 465 ---- .2080B .1885A .2080B .1880 -.0115 .1995 470 ---- .1955B .1775A .1955B .1770 -.0105 .1875 300 475 ---- .1835B .1670A .1835B .1665 -.0100 .1765 480 ---- .1725B .1575A .1725B .1565 -.0095 .1660 485 ---- .1620B .1485A .1620B .1470 -.0095 .1565 490 ---- .1525B .1400A .1525B .1385 -.0085 .1470 495 ---- .1430B .1320A .1430B .1305 -.0080 .1385 500 ---- .1345B .1245A .1345B .1225 -.0080 .1305 1 505 ---- .1265B .1175A .1265B .1155 -.0075 .1230 510 ---- .1190B .1105A .1190B .1090 -.0065 .1155 515 ---- .1115B .1045A .1115B .1025 -.0065 .1090 520 ---- .1050B .0985A .1050B .0965 -.0065 .1030 525 ---- .0985B .0930A .0985B .0910 -.0060 .0970 530 ---- .0930B .0880A .0930B .0860 -.0055 .0915 535 ---- .0875B .0830A .0875B .0810 -.0050 .0860 540 ---- .0820B .0785A .0820B .0765 -.0050 .0815 545 ---- .0775B .0745A .0775B .0725 -.0045 .0770 550 ---- ---- .0705A .0705A .0680 -.0045 .0725 555 ---- ---- .0665A .0665A .0645 -.0040 .0685 560 ---- ---- .0630A .0630A .0610 -.0035 .0645 565 ---- ---- .0600A .0600A .0575 -.0035 .0610 570 ---- ---- .0570A .0570A .0545 -.0030 .0575 575 ---- ---- .0540A .0540A .0515 -.0030 .0545 580 ---- ---- .0510A .0510A .0485 -.0030 .0515 600 ---- ---- ---- ---- .0390 -.0025 .0415 625 ---- ---- ---- ---- .0300 -.0020 .0320 650 ---- ---- ---- ---- .0235 -.0010 .0245 675 ---- ---- ---- ---- .0185 -.0010 .0195 700 ---- ---- ---- ---- .0145 -.0010 .0155 725 ---- ---- ---- ---- .0120 -.0005 .0125 750 ---- ---- ---- ---- .0095 -.0005 .0100 775 ---- ---- ---- ---- .0080 UNCH .0080 800 ---- ---- ---- ---- .0065 -.0005 .0070 825 ---- ---- ---- ---- .0055 UNCH .0055 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8320 -.0330 3.8650 050 ---- ---- ---- ---- 3.5820 -.0330 3.6150 075 ---- ---- ---- ---- 3.3320 -.0330 3.3650 100 ---- ---- ---- ---- 3.0820 -.0330 3.1150 125 ---- ---- ---- ---- 2.8320 -.0330 2.8650 150 ---- ---- ---- ---- 2.5820 -.0330 2.6150 175 ---- ---- ---- ---- 2.3320 -.0330 2.3650 200 ---- ---- ---- ---- 2.0820 -.0330 2.1150 220 ---- ---- ---- ---- 1.8820 -.0330 1.9150 225 ---- ---- ---- ---- 1.8320 -.0330 1.8650 230 ---- ---- ---- ---- 1.7820 -.0330 1.8150 235 ---- ---- ---- ---- 1.7320 -.0330 1.7650 240 ---- ---- ---- ---- 1.6820 -.0330 1.7150 245 ---- ---- ---- ---- 1.6320 -.0330 1.6650 250 ---- ---- ---- ---- 1.5830 -.0325 1.6155 255 ---- ---- ---- ---- 1.5340 -.0325 1.5665 260 ---- 1.5520B 1.4725A 1.5520B 1.4860 -.0325 1.5185 265 ---- ---- ---- ---- 1.4385 -.0320 1.4705 270 ---- 1.4620B 1.3785A 1.4620B 1.3915 -.0320 1.4235 275 ---- ---- ---- ---- 1.3450 -.0320 1.3770 280 ---- 1.3685B 1.2865A 1.3685B 1.2995 -.0315 1.3310 285 ---- ---- ---- ---- 1.2545 -.0315 1.2860 290 ---- 1.2770B 1.1970A 1.2770B 1.2100 -.0310 1.2410 295 ---- ---- ---- ---- 1.1660 -.0310 1.1970 300 ---- 1.1885B 1.1105A 1.1885B 1.1230 -.0310 1.1540 305 ---- ---- ---- ---- 1.0805 -.0305 1.1110 310 ---- 1.1025B 1.0270A 1.1025B 1.0390 -.0300 1.0690 315 ---- ---- ---- ---- .9980 -.0295 1.0275 320 ---- 1.0195B .9465A 1.0195B .9580 -.0290 .9870 325 ---- ---- ---- ---- .9185 -.0290 .9475 330 ---- .9395B .8690A .9395B .8800 -.0285 .9085 335 ---- ---- ---- ---- .8420 -.0280 .8700 340 ---- .8625B .7950A .8625B .8055 -.0275 .8330 345 ---- ---- ---- ---- .7695 -.0270 .7965 350 ---- .7885B .7250A .7885B .7345 -.0265 .7610 355 ---- .7355B .6910A .7355B .7005 -.0260 .7265 360 ---- .7180B .6585A .7180B .6675 -.0250 .6925 365 ---- .6845B .6265A .6845B .6350 -.0250 .6600 370 ---- .6515B .5960A .6515B .6040 -.0245 .6285 375 ---- .6200B .5665A .6200B .5740 -.0235 .5975 380 ---- .5895B .5380A .5895B .5450 -.0230 .5680 385 ---- .5600B .5110A .5600B .5175 -.0220 .5395 390 ---- .5315B .4845A .5315B .4905 -.0215 .5120 395 ---- .5040B .4595A .5040B .4645 -.0210 .4855 400 ---- .4780B .4355A .4780B .4400 -.0205 .4605 405 ---- .4525B .4125A .4525B .4165 -.0195 .4360 410 ---- .4285B .3905A .4285B .3940 -.0190 .4130 415 ---- .4055B .3695A .4055B .3725 -.0180 .3905 40 420 ---- .3835B .3495A .3835B .3520 -.0175 .3695 425 ---- .3625B .3305A .3625B .3325 -.0170 .3495 430 ---- .3425B .3125A .3425B .3140 -.0160 .3300 435 ---- .3235B .2955A .3235B .2965 -.0155 .3120 440 ---- .3055B .2795A .3055B .2800 -.0150 .2950 445 ---- .2885B .2645A .2885B .2645 -.0140 .2785 450 ---- .2725B .2500A .2725B .2495 -.0135 .2630 455 ---- .2570B .2365A .2570B .2355 -.0130 .2485 460 ---- .2425B .2235A .2425B .2225 -.0120 .2345 465 ---- .2290B .2115A .2290B .2100 -.0115 .2215 470 ---- .2160B .2000A .2160B .1985 -.0110 .2095 475 ---- .2040B .1890A .2040B .1875 -.0105 .1980 480 ---- .1925B .1790A .1925B .1770 -.0100 .1870 485 ---- .1815B .1695A .1815B .1670 -.0095 .1765 490 ---- .1715B .1605A .1715B .1580 -.0090 .1670 495 ---- .1615B .1520A .1615B .1495 -.0085 .1580 500 ---- .1525B .1440A .1525B .1415 -.0080 .1495 2 505 ---- .1440B .1365A .1440B .1335 -.0075 .1410 510 ---- .1360B .1290A .1360B .1265 -.0070 .1335 515 ---- .1285B .1225A .1285B .1200 -.0065 .1265 520 ---- .1215B .1165A .1215B .1135 -.0060 .1195 525 ---- .1145B .1105A .1145B .1075 -.0060 .1135 530 ---- .1085B .1050A .1085B .1020 -.0055 .1075 25 535 ---- .1025B .0995A .1025B .0965 -.0050 .1015 540 ---- ---- .0945A .0945A .0915 -.0050 .0965 545 ---- ---- .0900A .0900A .0865 -.0050 .0915 550 ---- ---- .0855A .0855A .0820 -.0045 .0865 555 ---- ---- .0810A .0810A .0780 -.0040 .0820 560 ---- ---- .0775A .0775A .0740 -.0040 .0780 565 ---- ---- .0735A .0735A .0700 -.0040 .0740 570 ---- ---- ---- ---- .0665 -.0035 .0700 575 ---- ---- ---- ---- .0635 -.0030 .0665 580 ---- ---- ---- ---- .0600 -.0035 .0635 600 ---- ---- ---- ---- .0490 -.0025 .0515 625 ---- ---- ---- ---- .0385 -.0020 .0405 650 ---- ---- ---- ---- .0305 -.0015 .0320 675 ---- ---- ---- ---- .0245 -.0010 .0255 700 ---- ---- ---- ---- .0195 -.0010 .0205 1 725 ---- ---- ---- ---- .0160 -.0005 .0165 750 ---- ---- ---- ---- .0130 -.0005 .0135 775 ---- ---- ---- ---- .0110 -.0005 .0115 800 ---- ---- ---- ---- .0090 -.0005 .0095 825 ---- ---- ---- ---- .0080 UNCH .0080 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8320 -.0330 3.8650 050 ---- ---- ---- ---- 3.5820 -.0330 3.6150 075 ---- ---- ---- ---- 3.3320 -.0330 3.3650 100 ---- ---- ---- ---- 3.0820 -.0330 3.1150 125 ---- ---- ---- ---- 2.8320 -.0330 2.8650 150 ---- ---- ---- ---- 2.5820 -.0330 2.6150 175 ---- ---- ---- ---- 2.3320 -.0330 2.3650 200 ---- ---- ---- ---- 2.0820 -.0330 2.1150 220 ---- ---- ---- ---- 1.8820 -.0330 1.9150 225 ---- ---- ---- ---- 1.8320 -.0330 1.8650 230 ---- ---- ---- ---- 1.7820 -.0330 1.8150 235 ---- ---- ---- ---- 1.7320 -.0330 1.7650 240 ---- ---- ---- ---- 1.6825 -.0330 1.7155 245 ---- ---- ---- ---- 1.6340 -.0325 1.6665 250 ---- ---- 1.5730A 1.5730A 1.5855 -.0325 1.6180 255 ---- ---- ---- ---- 1.5380 -.0320 1.5700 260 ---- 1.5595B 1.4785A 1.5595B 1.4910 -.0320 1.5230 265 ---- ---- ---- ---- 1.4445 -.0315 1.4760 270 ---- 1.4655B 1.3860A 1.4655B 1.3985 -.0315 1.4300 275 ---- ---- ---- ---- 1.3530 -.0315 1.3845 280 ---- 1.3740B 1.2960A 1.3740B 1.3085 -.0310 1.3395 285 ---- ---- ---- ---- 1.2645 -.0305 1.2950 290 ---- 1.2845B 1.2090A 1.2845B 1.2210 -.0300 1.2510 295 ---- ---- ---- ---- 1.1780 -.0300 1.2080 300 ---- 1.1980B 1.1245A 1.1980B 1.1355 -.0300 1.1655 305 ---- ---- ---- ---- 1.0940 -.0295 1.1235 310 ---- 1.1145B 1.0430A 1.1145B 1.0535 -.0290 1.0825 315 ---- ---- ---- ---- 1.0135 -.0285 1.0420 320 ---- 1.0335B .9645A 1.0335B .9740 -.0285 1.0025 325 ---- ---- ---- ---- .9355 -.0280 .9635 330 ---- .9550B .8890A .9550B .8975 -.0280 .9255 335 ---- ---- ---- ---- .8605 -.0275 .8880 340 ---- .8790B .8165A .8790B .8245 -.0270 .8515 345 ---- ---- ---- ---- .7895 -.0260 .8155 350 ---- .8065B .7475A .8065B .7550 -.0260 .7810 5 355 ---- .7715B .7145A .7715B .7215 -.0255 .7470 360 ---- .7370B .6820A .7370B .6890 -.0250 .7140 365 ---- .7040B .6510A .7040B .6575 -.0245 .6820 370 ---- .6715B .6205A .6715B .6270 -.0235 .6505 375 ---- .6405B .5915A .6405B .5975 -.0230 .6205 380 ---- .6100B .5635A .6100B .5685 -.0230 .5915 385 ---- .5810B .5365A .5810B .5410 -.0220 .5630 390 ---- .5530B .5105A .5530B .5145 -.0215 .5360 395 ---- .5255B .4855A .5255B .4890 -.0205 .5095 400 ---- .4995B .4615A .4995B .4645 -.0200 .4845 405 ---- .4745B .4385A .4745B .4405 -.0200 .4605 410 ---- .4505B .4165A .4505B .4180 -.0190 .4370 415 ---- .4275B .3955A .4275B .3965 -.0185 .4150 420 ---- .4055B .3755A .4055B .3760 -.0180 .3940 4 425 ---- .3845B .3565A .3845B .3565 -.0170 .3735 170 430 ---- .3645B .3385A .3645B .3375 -.0170 .3545 435 ---- .3455B .3215A .3455B .3200 -.0160 .3360 210 440 ---- .3275B .3050A .3275B .3030 -.0155 .3185 445 ---- .3100B .2895A .3100B .2875 -.0145 .3020 450 ---- .2940B .2750A .2940B .2720 -.0145 .2865 300 455 ---- .2780B .2610A .2780B .2580 -.0135 .2715 460 ---- .2635B .2475A .2635B .2445 -.0130 .2575 465 ---- .2495B .2350A .2495B .2320 -.0120 .2440 1 470 ---- .2365B .2235A .2365B .2200 -.0115 .2315 4 475 ---- .2240B .2120A .2240B .2085 -.0110 .2195 170 480 ---- .2120B .2015A .2120B .1975 -.0110 .2085 485 ---- .2010B .1915A .2010B .1875 -.0100 .1975 490 ---- .1900B .1825A .1900B .1780 -.0095 .1875 495 ---- .1800B .1735A .1800B .1690 -.0090 .1780 500 ---- .1710B .1650A .1710B .1605 -.0085 .1690 210 505 ---- .1620B .1570A .1620B .1525 -.0080 .1605 510 ---- .1535B .1495A .1535B .1450 -.0075 .1525 515 ---- .1455B .1425A .1455B .1380 -.0070 .1450 520 ---- ---- .1360A .1360A .1310 -.0070 .1380 525 ---- ---- .1295A .1295A .1245 -.0070 .1315 530 ---- ---- .1235A .1235A .1185 -.0065 .1250 6 535 ---- ---- .1180A .1180A .1130 -.0060 .1190 540 ---- ---- .1125A .1125A .1075 -.0055 .1130 545 ---- ---- ---- ---- .1025 -.0050 .1075 550 ---- ---- ---- ---- .0975 -.0050 .1025 6 555 ---- ---- ---- ---- .0930 -.0045 .0975 560 ---- ---- ---- ---- .0885 -.0045 .0930 565 ---- ---- ---- ---- .0845 -.0045 .0890 570 ---- ---- ---- ---- .0805 -.0040 .0845 575 ---- ---- ---- ---- .0770 -.0035 .0805 150 580 ---- ---- ---- ---- .0735 -.0035 .0770 600 ---- ---- ---- ---- .0610 -.0030 .0640 625 ---- ---- ---- ---- .0490 -.0025 .0515 650 ---- ---- ---- ---- .0395 -.0020 .0415 675 ---- ---- ---- ---- .0320 -.0020 .0340 700 ---- ---- ---- ---- .0265 -.0015 .0280 2 725 ---- ---- ---- ---- .0220 -.0015 .0235 750 ---- ---- ---- ---- .0185 -.0010 .0195 775 ---- ---- ---- ---- .0155 -.0010 .0165 800 ---- ---- ---- ---- .0135 -.0005 .0140 1 825 ---- ---- ---- ---- .0115 -.0005 .0120 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8290 -.0325 3.8615 050 ---- ---- ---- ---- 3.5790 -.0325 3.6115 075 ---- ---- ---- ---- 3.3290 -.0325 3.3615 100 ---- ---- ---- ---- 3.0790 -.0325 3.1115 125 ---- ---- ---- ---- 2.8290 -.0325 2.8615 150 ---- ---- ---- ---- 2.5790 -.0325 2.6115 175 ---- ---- ---- ---- 2.3290 -.0325 2.3615 200 ---- ---- ---- ---- 2.0790 -.0325 2.1115 220 ---- ---- ---- ---- 1.8790 -.0325 1.9115 225 ---- ---- ---- ---- 1.8290 -.0325 1.8615 230 ---- ---- ---- ---- 1.7790 -.0325 1.8115 235 ---- ---- ---- ---- 1.7295 -.0320 1.7615 240 ---- ---- ---- ---- 1.6805 -.0320 1.7125 245 ---- ---- ---- ---- 1.6325 -.0315 1.6640 250 ---- ---- ---- ---- 1.5845 -.0315 1.6160 255 ---- ---- ---- ---- 1.5375 -.0315 1.5690 260 ---- ---- ---- ---- 1.4910 -.0310 1.5220 265 ---- ---- ---- ---- 1.4455 -.0305 1.4760 270 ---- ---- ---- ---- 1.4000 -.0305 1.4305 275 ---- ---- ---- ---- 1.3555 -.0300 1.3855 280 ---- ---- ---- ---- 1.3115 -.0300 1.3415 285 ---- ---- ---- ---- 1.2680 -.0295 1.2975 290 ---- ---- ---- ---- 1.2255 -.0290 1.2545 295 ---- ---- ---- ---- 1.1835 -.0285 1.2120 300 ---- ---- ---- ---- 1.1420 -.0285 1.1705 305 ---- ---- ---- ---- 1.1015 -.0280 1.1295 310 ---- ---- ---- ---- 1.0615 -.0275 1.0890 315 ---- ---- ---- ---- 1.0220 -.0275 1.0495 320 ---- ---- ---- ---- .9835 -.0270 1.0105 325 ---- ---- ---- ---- .9460 -.0265 .9725 330 ---- ---- ---- ---- .9090 -.0265 .9355 335 ---- ---- ---- ---- .8730 -.0260 .8990 340 ---- ---- ---- ---- .8380 -.0250 .8630 345 ---- ---- ---- ---- .8035 -.0250 .8285 350 ---- ---- ---- ---- .7700 -.0245 .7945 35 355 ---- ---- ---- ---- .7375 -.0240 .7615 360 ---- ---- ---- ---- .7060 -.0230 .7290 365 ---- ---- ---- ---- .6750 -.0230 .6980 370 ---- ---- ---- ---- .6455 -.0225 .6680 375 ---- ---- ---- ---- .6165 -.0220 .6385 380 ---- ---- ---- ---- .5890 -.0210 .6100 385 ---- ---- ---- ---- .5620 -.0210 .5830 390 ---- ---- ---- ---- .5360 -.0205 .5565 395 ---- ---- ---- ---- .5110 -.0200 .5310 400 ---- ---- ---- ---- .4870 -.0195 .5065 405 ---- ---- ---- ---- .4640 -.0190 .4830 410 ---- ---- ---- ---- .4420 -.0180 .4600 415 ---- ---- ---- ---- .4205 -.0175 .4380 420 ---- ---- ---- ---- .4000 -.0175 .4175 425 ---- ---- ---- ---- .3805 -.0165 .3970 430 ---- ---- ---- ---- .3620 -.0160 .3780 435 ---- ---- ---- ---- .3440 -.0155 .3595 440 ---- ---- ---- ---- .3270 -.0150 .3420 445 ---- ---- ---- ---- .3105 -.0145 .3250 450 ---- ---- ---- ---- .2945 -.0145 .3090 455 ---- ---- ---- ---- .2800 -.0135 .2935 460 ---- ---- ---- ---- .2655 -.0130 .2785 465 ---- ---- ---- ---- .2520 -.0125 .2645 470 ---- ---- ---- ---- .2390 -.0125 .2515 475 ---- ---- ---- ---- .2270 -.0115 .2385 480 ---- ---- ---- ---- .2150 -.0115 .2265 485 ---- ---- ---- ---- .2040 -.0110 .2150 490 ---- ---- ---- ---- .1935 -.0105 .2040 495 ---- ---- ---- ---- .1835 -.0100 .1935 500 ---- ---- ---- ---- .1740 -.0100 .1840 65 505 ---- ---- ---- ---- .1650 -.0095 .1745 510 ---- ---- ---- ---- .1565 -.0090 .1655 515 ---- ---- ---- ---- .1485 -.0085 .1570 520 ---- ---- ---- ---- .1410 -.0080 .1490 525 ---- ---- ---- ---- .1335 -.0080 .1415 530 ---- ---- ---- ---- .1270 -.0075 .1345 535 ---- ---- ---- ---- .1205 -.0070 .1275 540 ---- ---- ---- ---- .1140 -.0070 .1210 545 ---- ---- ---- ---- .1085 -.0065 .1150 550 ---- ---- ---- ---- .1030 -.0065 .1095 555 ---- ---- ---- ---- .0975 -.0065 .1040 560 ---- ---- ---- ---- .0925 -.0060 .0985 565 ---- ---- ---- ---- .0880 -.0060 .0940 570 ---- ---- ---- ---- .0835 -.0055 .0890 575 ---- ---- ---- ---- .0795 -.0055 .0850 600 ---- ---- ---- ---- .0620 -.0040 .0660 625 ---- ---- ---- ---- .0485 -.0035 .0520 650 ---- ---- ---- ---- .0380 -.0030 .0410 675 ---- ---- ---- ---- .0305 -.0020 .0325 700 ---- ---- ---- ---- .0245 -.0015 .0260 725 ---- ---- ---- ---- .0195 -.0015 .0210 750 ---- ---- ---- ---- .0160 -.0010 .0170 775 ---- ---- ---- ---- .0130 -.0010 .0140 800 ---- ---- ---- ---- .0105 -.0010 .0115 825 ---- ---- ---- ---- .0090 -.0005 .0095 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8290 -.0325 3.8615 050 ---- ---- ---- ---- 3.5790 -.0325 3.6115 075 ---- ---- ---- ---- 3.3290 -.0325 3.3615 100 ---- ---- ---- ---- 3.0790 -.0325 3.1115 125 ---- ---- ---- ---- 2.8290 -.0325 2.8615 150 ---- ---- ---- ---- 2.5790 -.0325 2.6115 175 ---- ---- ---- ---- 2.3290 -.0325 2.3615 200 ---- ---- ---- ---- 2.0790 -.0325 2.1115 220 ---- ---- ---- ---- 1.8790 -.0325 1.9115 225 ---- ---- ---- ---- 1.8295 -.0320 1.8615 230 ---- ---- ---- ---- 1.7805 -.0320 1.8125 235 ---- ---- ---- ---- 1.7320 -.0320 1.7640 240 ---- ---- ---- ---- 1.6840 -.0315 1.7155 245 ---- ---- ---- ---- 1.6370 -.0315 1.6685 250 ---- ---- ---- ---- 1.5905 -.0310 1.6215 255 ---- ---- ---- ---- 1.5445 -.0305 1.5750 260 ---- ---- ---- ---- 1.4990 -.0305 1.5295 265 ---- ---- ---- ---- 1.4540 -.0305 1.4845 270 ---- ---- ---- ---- 1.4100 -.0300 1.4400 275 ---- ---- ---- ---- 1.3665 -.0295 1.3960 280 ---- ---- ---- ---- 1.3230 -.0295 1.3525 285 ---- ---- ---- ---- 1.2810 -.0290 1.3100 290 ---- ---- ---- ---- 1.2390 -.0285 1.2675 295 ---- ---- ---- ---- 1.1980 -.0280 1.2260 300 ---- ---- ---- ---- 1.1575 -.0280 1.1855 305 ---- ---- ---- ---- 1.1175 -.0275 1.1450 310 ---- ---- ---- ---- 1.0780 -.0275 1.1055 315 ---- ---- ---- ---- 1.0395 -.0270 1.0665 320 ---- ---- ---- ---- 1.0020 -.0265 1.0285 325 ---- ---- ---- ---- .9650 -.0260 .9910 330 ---- ---- ---- ---- .9285 -.0260 .9545 335 ---- ---- ---- ---- .8930 -.0255 .9185 340 ---- ---- ---- ---- .8585 -.0250 .8835 345 ---- ---- ---- ---- .8245 -.0245 .8490 350 ---- ---- ---- ---- .7915 -.0240 .8155 355 ---- ---- ---- ---- .7590 -.0240 .7830 360 ---- ---- ---- ---- .7275 -.0235 .7510 365 ---- ---- ---- ---- .6970 -.0230 .7200 370 ---- ---- ---- ---- .6675 -.0220 .6895 375 ---- ---- ---- ---- .6390 -.0215 .6605 380 ---- ---- ---- ---- .6110 -.0210 .6320 385 ---- ---- ---- ---- .5840 -.0205 .6045 390 ---- ---- ---- ---- .5580 -.0200 .5780 395 ---- ---- ---- ---- .5330 -.0195 .5525 400 ---- ---- ---- ---- .5085 -.0195 .5280 405 ---- ---- ---- ---- .4855 -.0185 .5040 410 ---- ---- ---- ---- .4630 -.0180 .4810 415 ---- ---- ---- ---- .4415 -.0175 .4590 420 ---- ---- ---- ---- .4210 -.0170 .4380 425 ---- ---- ---- ---- .4010 -.0170 .4180 430 ---- ---- ---- ---- .3825 -.0160 .3985 435 ---- ---- ---- ---- .3645 -.0155 .3800 440 ---- ---- ---- ---- .3470 -.0155 .3625 445 ---- ---- ---- ---- .3310 -.0145 .3455 450 ---- ---- ---- ---- .3150 -.0145 .3295 455 ---- ---- ---- ---- .3005 -.0135 .3140 460 ---- ---- ---- ---- .2865 -.0130 .2995 465 ---- ---- ---- ---- .2730 -.0130 .2860 470 ---- ---- ---- ---- .2600 -.0125 .2725 475 ---- ---- ---- ---- .2480 -.0120 .2600 480 ---- ---- ---- ---- .2365 -.0115 .2480 485 ---- ---- ---- ---- .2255 -.0115 .2370 490 ---- ---- ---- ---- .2155 -.0105 .2260 495 ---- ---- ---- ---- .2055 -.0105 .2160 500 ---- ---- ---- ---- .1960 -.0105 .2065 505 ---- ---- ---- ---- .1875 -.0095 .1970 510 ---- ---- ---- ---- .1790 -.0095 .1885 515 ---- ---- ---- ---- .1710 -.0090 .1800 520 ---- ---- ---- ---- .1635 -.0090 .1725 525 ---- ---- ---- ---- .1565 -.0085 .1650 530 ---- ---- ---- ---- .1495 -.0080 .1575 535 ---- ---- ---- ---- .1430 -.0080 .1510 540 ---- ---- ---- ---- .1370 -.0075 .1445 545 ---- ---- ---- ---- .1310 -.0075 .1385 550 ---- ---- ---- ---- .1255 -.0070 .1325 555 ---- ---- ---- ---- .1200 -.0070 .1270 560 ---- ---- ---- ---- .1150 -.0065 .1215 565 ---- ---- ---- ---- .1100 -.0065 .1165 570 ---- ---- ---- ---- .1055 -.0065 .1120 575 ---- ---- ---- ---- .1015 -.0060 .1075 600 ---- ---- ---- ---- .0825 -.0050 .0875 625 ---- ---- ---- ---- .0680 -.0040 .0720 650 ---- ---- ---- ---- .0565 -.0035 .0600 675 ---- ---- ---- ---- .0470 -.0035 .0505 700 ---- ---- ---- ---- .0400 -.0025 .0425 725 ---- ---- ---- ---- .0340 -.0025 .0365 750 ---- ---- ---- ---- .0290 -.0020 .0310 775 ---- ---- ---- ---- .0250 -.0020 .0270 800 ---- ---- ---- ---- .0220 -.0015 .0235 825 ---- ---- ---- ---- .0195 -.0010 .0205 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8290 -.0325 3.8615 050 ---- ---- ---- ---- 3.5790 -.0325 3.6115 075 ---- ---- ---- ---- 3.3290 -.0325 3.3615 100 ---- ---- ---- ---- 3.0790 -.0325 3.1115 125 ---- ---- ---- ---- 2.8290 -.0325 2.8615 150 ---- ---- ---- ---- 2.5790 -.0325 2.6115 175 ---- ---- ---- ---- 2.3290 -.0325 2.3615 200 ---- ---- ---- ---- 2.0790 -.0325 2.1115 220 ---- ---- ---- ---- 1.8795 -.0320 1.9115 225 ---- ---- ---- ---- 1.8305 -.0320 1.8625 230 ---- ---- ---- ---- 1.7820 -.0315 1.8135 235 ---- ---- ---- ---- 1.7340 -.0315 1.7655 240 ---- ---- ---- ---- 1.6870 -.0310 1.7180 245 ---- ---- ---- ---- 1.6405 -.0310 1.6715 250 ---- ---- ---- ---- 1.5945 -.0305 1.6250 255 ---- ---- ---- ---- 1.5490 -.0305 1.5795 260 ---- ---- ---- ---- 1.5045 -.0300 1.5345 265 ---- ---- ---- ---- 1.4600 -.0300 1.4900 270 ---- ---- ---- ---- 1.4165 -.0295 1.4460 275 ---- ---- ---- ---- 1.3735 -.0295 1.4030 280 ---- ---- ---- ---- 1.3310 -.0290 1.3600 285 ---- ---- ---- ---- 1.2890 -.0290 1.3180 290 ---- ---- ---- ---- 1.2480 -.0285 1.2765 295 ---- ---- ---- ---- 1.2075 -.0280 1.2355 300 ---- ---- ---- ---- 1.1675 -.0280 1.1955 305 ---- ---- ---- ---- 1.1285 -.0275 1.1560 310 ---- ---- ---- ---- 1.0900 -.0270 1.1170 315 ---- ---- ---- ---- 1.0520 -.0265 1.0785 320 ---- ---- ---- ---- 1.0145 -.0265 1.0410 325 ---- ---- ---- ---- .9785 -.0255 1.0040 330 ---- ---- ---- ---- .9425 -.0255 .9680 335 ---- ---- ---- ---- .9075 -.0250 .9325 340 ---- ---- ---- ---- .8735 -.0245 .8980 345 ---- ---- ---- ---- .8400 -.0240 .8640 350 ---- ---- ---- ---- .8075 -.0235 .8310 355 ---- ---- ---- ---- .7755 -.0235 .7990 360 ---- ---- ---- ---- .7445 -.0230 .7675 365 ---- ---- ---- ---- .7145 -.0225 .7370 370 ---- ---- ---- ---- .6850 -.0220 .7070 375 ---- ---- ---- ---- .6565 -.0220 .6785 380 ---- ---- ---- ---- .6290 -.0215 .6505 385 ---- ---- ---- ---- .6025 -.0205 .6230 390 ---- ---- ---- ---- .5765 -.0205 .5970 395 ---- ---- ---- ---- .5520 -.0195 .5715 400 ---- ---- ---- ---- .5280 -.0190 .5470 405 ---- ---- ---- ---- .5045 -.0190 .5235 410 ---- ---- ---- ---- .4825 -.0180 .5005 415 ---- ---- ---- ---- .4610 -.0180 .4790 420 ---- ---- ---- ---- .4405 -.0175 .4580 425 ---- ---- ---- ---- .4210 -.0165 .4375 430 ---- ---- ---- ---- .4020 -.0165 .4185 435 ---- ---- ---- ---- .3840 -.0160 .4000 440 ---- ---- ---- ---- .3670 -.0150 .3820 445 ---- ---- ---- ---- .3505 -.0150 .3655 450 ---- ---- ---- ---- .3350 -.0140 .3490 455 ---- ---- ---- ---- .3200 -.0140 .3340 460 ---- ---- ---- ---- .3055 -.0135 .3190 465 ---- ---- ---- ---- .2920 -.0135 .3055 470 ---- ---- ---- ---- .2790 -.0130 .2920 475 ---- ---- ---- ---- .2670 -.0125 .2795 480 ---- ---- ---- ---- .2555 -.0120 .2675 485 ---- ---- ---- ---- .2440 -.0120 .2560 490 ---- ---- ---- ---- .2335 -.0115 .2450 495 ---- ---- ---- ---- .2235 -.0110 .2345 500 ---- ---- ---- ---- .2140 -.0105 .2245 505 ---- ---- ---- ---- .2050 -.0100 .2150 510 ---- ---- ---- ---- .1965 -.0100 .2065 515 ---- ---- ---- ---- .1880 -.0100 .1980 520 ---- ---- ---- ---- .1805 -.0090 .1895 525 ---- ---- ---- ---- .1730 -.0090 .1820 530 ---- ---- ---- ---- .1660 -.0085 .1745 535 ---- ---- ---- ---- .1590 -.0085 .1675 540 ---- ---- ---- ---- .1525 -.0085 .1610 545 ---- ---- ---- ---- .1465 -.0080 .1545 550 ---- ---- ---- ---- .1410 -.0075 .1485 555 ---- ---- ---- ---- .1350 -.0075 .1425 575 ---- ---- ---- ---- .1155 -.0065 .1220 600 ---- ---- ---- ---- .0955 -.0055 .1010 625 ---- ---- ---- ---- .0795 -.0050 .0845 650 ---- ---- ---- ---- .0670 -.0040 .0710 675 ---- ---- ---- ---- .0570 -.0035 .0605 700 ---- ---- ---- ---- .0485 -.0030 .0515 725 ---- ---- ---- ---- .0420 -.0025 .0445 750 ---- ---- ---- ---- .0365 -.0020 .0385 775 ---- ---- ---- ---- .0320 -.0020 .0340 800 ---- ---- ---- ---- .0280 -.0020 .0300 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8255 -.0305 3.8560 050 ---- ---- ---- ---- 3.5755 -.0305 3.6060 075 ---- ---- ---- ---- 3.3255 -.0305 3.3560 100 ---- ---- ---- ---- 3.0755 -.0305 3.1060 125 ---- ---- ---- ---- 2.8255 -.0305 2.8560 150 ---- ---- ---- ---- 2.5755 -.0305 2.6060 175 ---- ---- ---- ---- 2.3255 -.0305 2.3560 200 ---- ---- ---- ---- 2.0755 -.0305 2.1060 225 ---- ---- ---- ---- 1.8280 -.0300 1.8580 230 ---- ---- ---- ---- 1.7800 -.0300 1.8100 235 ---- ---- ---- ---- 1.7330 -.0295 1.7625 240 ---- ---- ---- ---- 1.6865 -.0290 1.7155 245 ---- ---- ---- ---- 1.6405 -.0290 1.6695 250 ---- ---- ---- ---- 1.5950 -.0285 1.6235 255 ---- ---- ---- ---- 1.5500 -.0285 1.5785 260 ---- ---- ---- ---- 1.5060 -.0280 1.5340 265 ---- ---- ---- ---- 1.4625 -.0275 1.4900 270 ---- ---- ---- ---- 1.4190 -.0280 1.4470 275 ---- ---- ---- ---- 1.3770 -.0270 1.4040 280 ---- ---- ---- ---- 1.3350 -.0270 1.3620 285 ---- ---- ---- ---- 1.2935 -.0270 1.3205 290 ---- ---- ---- ---- 1.2530 -.0265 1.2795 295 ---- ---- ---- ---- 1.2130 -.0260 1.2390 300 ---- ---- ---- ---- 1.1735 -.0260 1.1995 305 ---- ---- ---- ---- 1.1350 -.0255 1.1605 310 ---- ---- ---- ---- 1.0970 -.0250 1.1220 315 ---- ---- ---- ---- 1.0595 -.0250 1.0845 320 ---- ---- ---- ---- 1.0230 -.0245 1.0475 325 ---- ---- ---- ---- .9870 -.0240 1.0110 330 ---- ---- ---- ---- .9515 -.0240 .9755 335 ---- ---- ---- ---- .9170 -.0235 .9405 340 ---- ---- ---- ---- .8835 -.0230 .9065 345 ---- ---- ---- ---- .8505 -.0225 .8730 350 ---- ---- ---- ---- .8185 -.0220 .8405 355 ---- ---- ---- ---- .7870 -.0215 .8085 360 ---- ---- ---- ---- .7565 -.0215 .7780 365 ---- ---- ---- ---- .7265 -.0210 .7475 370 ---- ---- ---- ---- .6975 -.0205 .7180 375 ---- ---- ---- ---- .6695 -.0200 .6895 380 ---- ---- ---- ---- .6425 -.0195 .6620 385 ---- ---- ---- ---- .6160 -.0190 .6350 390 ---- ---- ---- ---- .5905 -.0190 .6095 395 ---- ---- ---- ---- .5660 -.0180 .5840 400 ---- ---- ---- ---- .5420 -.0180 .5600 405 ---- ---- ---- ---- .5190 -.0175 .5365 410 ---- ---- ---- ---- .4970 -.0170 .5140 415 ---- ---- ---- ---- .4755 -.0170 .4925 420 ---- ---- ---- ---- .4555 -.0160 .4715 425 ---- ---- ---- ---- .4355 -.0160 .4515 430 ---- ---- ---- ---- .4170 -.0155 .4325 435 ---- ---- ---- ---- .3990 -.0150 .4140 440 ---- ---- ---- ---- .3820 -.0145 .3965 445 ---- ---- ---- ---- .3655 -.0140 .3795 450 ---- ---- ---- ---- .3500 -.0135 .3635 455 ---- ---- ---- ---- .3350 -.0130 .3480 460 ---- ---- ---- ---- .3205 -.0130 .3335 465 ---- ---- ---- ---- .3070 -.0125 .3195 470 ---- ---- ---- ---- .2940 -.0120 .3060 475 ---- ---- ---- ---- .2815 -.0120 .2935 480 ---- ---- ---- ---- .2700 -.0115 .2815 485 ---- ---- ---- ---- .2590 -.0110 .2700 490 ---- ---- ---- ---- .2480 -.0110 .2590 495 ---- ---- ---- ---- .2380 -.0105 .2485 500 ---- ---- ---- ---- .2285 -.0100 .2385 505 ---- ---- ---- ---- .2190 -.0100 .2290 510 ---- ---- ---- ---- .2105 -.0095 .2200 515 ---- ---- ---- ---- .2020 -.0090 .2110 520 ---- ---- ---- ---- .1940 -.0090 .2030 525 ---- ---- ---- ---- .1865 -.0085 .1950 530 ---- ---- ---- ---- .1790 -.0085 .1875 535 ---- ---- ---- ---- .1725 -.0080 .1805 540 ---- ---- ---- ---- .1655 -.0080 .1735 545 ---- ---- ---- ---- .1595 -.0075 .1670 550 ---- ---- ---- ---- .1535 -.0070 .1605 555 ---- ---- ---- ---- .1475 -.0075 .1550 575 ---- ---- ---- ---- .1270 -.0065 .1335 600 ---- ---- ---- ---- .1060 -.0055 .1115 625 ---- ---- ---- ---- .0895 -.0045 .0940 650 ---- ---- ---- ---- .0760 -.0040 .0800 675 ---- ---- ---- ---- .0650 -.0035 .0685 700 ---- ---- ---- ---- .0560 -.0035 .0595 725 ---- ---- ---- ---- .0490 -.0025 .0515 750 ---- ---- ---- ---- .0430 -.0025 .0455 775 ---- ---- ---- ---- .0380 -.0020 .0400 800 ---- ---- ---- ---- .0335 -.0020 .0355 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8255 -.0305 3.8560 050 ---- ---- ---- ---- 3.5755 -.0305 3.6060 075 ---- ---- ---- ---- 3.3255 -.0305 3.3560 100 ---- ---- ---- ---- 3.0755 -.0305 3.1060 125 ---- ---- ---- ---- 2.8255 -.0305 2.8560 150 ---- ---- ---- ---- 2.5755 -.0305 2.6060 175 ---- ---- ---- ---- 2.3255 -.0305 2.3560 200 ---- ---- ---- ---- 2.0755 -.0305 2.1060 225 ---- ---- ---- ---- 1.8300 -.0295 1.8595 230 ---- ---- ---- ---- 1.7825 -.0295 1.8120 235 ---- ---- ---- ---- 1.7360 -.0290 1.7650 240 ---- ---- ---- ---- 1.6900 -.0285 1.7185 245 ---- ---- ---- ---- 1.6445 -.0285 1.6730 250 ---- ---- ---- ---- 1.5995 -.0285 1.6280 255 ---- ---- ---- ---- 1.5550 -.0285 1.5835 260 ---- ---- ---- ---- 1.5115 -.0280 1.5395 265 ---- ---- ---- ---- 1.4685 -.0275 1.4960 270 ---- ---- ---- ---- 1.4260 -.0275 1.4535 275 ---- ---- ---- ---- 1.3840 -.0270 1.4110 280 ---- ---- ---- ---- 1.3425 -.0270 1.3695 285 ---- ---- ---- ---- 1.3020 -.0265 1.3285 290 ---- ---- ---- ---- 1.2620 -.0260 1.2880 295 ---- ---- ---- ---- 1.2225 -.0260 1.2485 300 ---- ---- ---- ---- 1.1835 -.0255 1.2090 305 ---- ---- ---- ---- 1.1455 -.0250 1.1705 310 ---- ---- ---- ---- 1.1080 -.0245 1.1325 315 ---- ---- ---- ---- 1.0710 -.0245 1.0955 320 ---- ---- ---- ---- 1.0345 -.0245 1.0590 325 ---- ---- ---- ---- .9990 -.0240 1.0230 330 ---- ---- ---- ---- .9645 -.0235 .9880 335 ---- ---- ---- ---- .9305 -.0230 .9535 340 ---- ---- ---- ---- .8970 -.0230 .9200 345 ---- ---- ---- ---- .8645 -.0225 .8870 350 ---- ---- ---- ---- .8325 -.0225 .8550 355 ---- ---- ---- ---- .8015 -.0220 .8235 360 ---- ---- ---- ---- .7715 -.0210 .7925 365 ---- ---- ---- ---- .7420 -.0210 .7630 370 ---- ---- ---- ---- .7135 -.0205 .7340 375 ---- ---- ---- ---- .6855 -.0205 .7060 380 ---- ---- ---- ---- .6590 -.0195 .6785 385 ---- ---- ---- ---- .6325 -.0195 .6520 390 ---- ---- ---- ---- .6075 -.0185 .6260 395 ---- ---- ---- ---- .5830 -.0185 .6015 400 ---- ---- ---- ---- .5595 -.0180 .5775 405 ---- ---- ---- ---- .5365 -.0175 .5540 410 ---- ---- ---- ---- .5145 -.0170 .5315 415 ---- ---- ---- ---- .4935 -.0165 .5100 420 ---- ---- ---- ---- .4730 -.0165 .4895 425 ---- ---- ---- ---- .4535 -.0160 .4695 430 ---- ---- ---- ---- .4345 -.0155 .4500 435 ---- ---- ---- ---- .4165 -.0150 .4315 440 ---- ---- ---- ---- .3990 -.0145 .4135 445 ---- ---- ---- ---- .3825 -.0140 .3965 450 ---- ---- ---- ---- .3665 -.0135 .3800 455 ---- ---- ---- ---- .3510 -.0135 .3645 460 ---- ---- ---- ---- .3365 -.0130 .3495 465 ---- ---- ---- ---- .3225 -.0125 .3350 470 ---- ---- ---- ---- .3090 -.0125 .3215 475 ---- ---- ---- ---- .2965 -.0120 .3085 480 ---- ---- ---- ---- .2840 -.0115 .2955 485 ---- ---- ---- ---- .2725 -.0110 .2835 490 ---- ---- ---- ---- .2615 -.0110 .2725 495 ---- ---- ---- ---- .2510 -.0105 .2615 500 ---- ---- ---- ---- .2405 -.0105 .2510 505 ---- ---- ---- ---- .2310 -.0100 .2410 510 ---- ---- ---- ---- .2220 -.0095 .2315 515 ---- ---- ---- ---- .2130 -.0095 .2225 520 ---- ---- ---- ---- .2050 -.0090 .2140 525 ---- ---- ---- ---- .1970 -.0085 .2055 550 ---- ---- ---- ---- .1625 -.0080 .1705 575 ---- ---- ---- ---- .1360 -.0065 .1425 600 ---- ---- ---- ---- .1150 -.0060 .1210 625 ---- ---- ---- ---- .0985 -.0050 .1035 650 ---- ---- ---- ---- .0855 -.0045 .0900 675 ---- ---- ---- ---- .0750 -.0040 .0790 700 ---- ---- ---- ---- .0665 -.0035 .0700 725 ---- ---- ---- ---- .0590 -.0030 .0620 750 ---- ---- ---- ---- .0530 -.0030 .0560 775 ---- ---- ---- ---- .0480 -.0025 .0505 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8210 -.0295 3.8505 050 ---- ---- ---- ---- 3.5710 -.0295 3.6005 075 ---- ---- ---- ---- 3.3210 -.0295 3.3505 100 ---- ---- ---- ---- 3.0710 -.0295 3.1005 125 ---- ---- ---- ---- 2.8210 -.0295 2.8505 150 ---- ---- ---- ---- 2.5710 -.0295 2.6005 175 ---- ---- ---- ---- 2.3210 -.0295 2.3505 200 ---- ---- ---- ---- 2.0710 -.0295 2.1005 225 ---- ---- ---- ---- 1.8280 -.0280 1.8560 230 ---- ---- ---- ---- 1.7810 -.0285 1.8095 235 ---- ---- ---- ---- 1.7350 -.0280 1.7630 240 ---- ---- ---- ---- 1.6895 -.0280 1.7175 245 ---- ---- ---- ---- 1.6445 -.0275 1.6720 250 ---- ---- ---- ---- 1.6005 -.0270 1.6275 255 ---- ---- ---- ---- 1.5570 -.0270 1.5840 260 ---- ---- ---- ---- 1.5135 -.0270 1.5405 265 ---- ---- ---- ---- 1.4710 -.0265 1.4975 270 ---- ---- ---- ---- 1.4295 -.0260 1.4555 275 ---- ---- ---- ---- 1.3880 -.0260 1.4140 280 ---- ---- ---- ---- 1.3470 -.0260 1.3730 285 ---- ---- ---- ---- 1.3070 -.0255 1.3325 290 ---- ---- ---- ---- 1.2675 -.0250 1.2925 295 ---- ---- ---- ---- 1.2285 -.0250 1.2535 300 ---- ---- ---- ---- 1.1905 -.0245 1.2150 305 ---- ---- ---- ---- 1.1525 -.0245 1.1770 310 ---- ---- ---- ---- 1.1155 -.0240 1.1395 315 ---- ---- ---- ---- 1.0795 -.0235 1.1030 320 ---- ---- ---- ---- 1.0435 -.0235 1.0670 325 ---- ---- ---- ---- 1.0085 -.0230 1.0315 330 ---- ---- ---- ---- .9745 -.0225 .9970 335 ---- ---- ---- ---- .9410 -.0220 .9630 340 ---- ---- ---- ---- .9080 -.0220 .9300 345 ---- ---- ---- ---- .8760 -.0215 .8975 350 ---- ---- ---- ---- .8445 -.0210 .8655 355 ---- ---- ---- ---- .8140 -.0205 .8345 360 ---- ---- ---- ---- .7840 -.0205 .8045 365 ---- ---- ---- ---- .7550 -.0200 .7750 370 ---- ---- ---- ---- .7270 -.0195 .7465 375 ---- ---- ---- ---- .6995 -.0190 .7185 380 ---- ---- ---- ---- .6730 -.0185 .6915 385 ---- ---- ---- ---- .6470 -.0185 .6655 390 ---- ---- ---- ---- .6220 -.0180 .6400 395 ---- ---- ---- ---- .5980 -.0175 .6155 400 ---- ---- ---- ---- .5745 -.0170 .5915 405 ---- ---- ---- ---- .5520 -.0165 .5685 410 ---- ---- ---- ---- .5300 -.0165 .5465 415 ---- ---- ---- ---- .5090 -.0160 .5250 420 ---- ---- ---- ---- .4885 -.0160 .5045 425 ---- ---- ---- ---- .4690 -.0155 .4845 430 ---- ---- ---- ---- .4505 -.0150 .4655 435 ---- ---- ---- ---- .4325 -.0145 .4470 440 ---- ---- ---- ---- .4150 -.0145 .4295 445 ---- ---- ---- ---- .3985 -.0140 .4125 450 ---- ---- ---- ---- .3825 -.0135 .3960 455 ---- ---- ---- ---- .3670 -.0135 .3805 460 ---- ---- ---- ---- .3525 -.0125 .3650 465 ---- ---- ---- ---- .3385 -.0125 .3510 470 ---- ---- ---- ---- .3250 -.0120 .3370 475 ---- ---- ---- ---- .3120 -.0120 .3240 480 ---- ---- ---- ---- .3000 -.0115 .3115 485 ---- ---- ---- ---- .2880 -.0110 .2990 490 ---- ---- ---- ---- .2770 -.0105 .2875 495 ---- ---- ---- ---- .2665 -.0100 .2765 500 ---- ---- ---- ---- .2560 -.0100 .2660 505 ---- ---- ---- ---- .2465 -.0095 .2560 510 ---- ---- ---- ---- .2370 -.0095 .2465 515 ---- ---- ---- ---- .2280 -.0095 .2375 520 ---- ---- ---- ---- .2195 -.0090 .2285 525 ---- ---- ---- ---- .2115 -.0090 .2205 550 ---- ---- ---- ---- .1765 -.0080 .1845 575 ---- ---- ---- ---- .1490 -.0070 .1560 600 ---- ---- ---- ---- .1275 -.0060 .1335 625 ---- ---- ---- ---- .1105 -.0050 .1155 650 ---- ---- ---- ---- .0965 -.0045 .1010 675 ---- ---- ---- ---- .0855 -.0040 .0895 700 ---- ---- ---- ---- .0760 -.0035 .0795 725 ---- ---- ---- ---- .0680 -.0035 .0715 750 ---- ---- ---- ---- .0615 -.0035 .0650 775 ---- ---- ---- ---- .0565 -.0025 .0590 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8210 -.0295 3.8505 050 ---- ---- ---- ---- 3.5710 -.0295 3.6005 075 ---- ---- ---- ---- 3.3210 -.0295 3.3505 100 ---- ---- ---- ---- 3.0710 -.0295 3.1005 125 ---- ---- ---- ---- 2.8210 -.0295 2.8505 150 ---- ---- ---- ---- 2.5710 -.0295 2.6005 175 ---- ---- ---- ---- 2.3210 -.0295 2.3505 200 ---- ---- ---- ---- 2.0710 -.0295 2.1005 225 ---- ---- ---- ---- 1.8300 -.0285 1.8585 230 ---- ---- ---- ---- 1.7840 -.0280 1.8120 235 ---- ---- ---- ---- 1.7380 -.0280 1.7660 240 ---- ---- ---- ---- 1.6930 -.0275 1.7205 245 ---- ---- ---- ---- 1.6490 -.0270 1.6760 250 ---- ---- ---- ---- 1.6050 -.0270 1.6320 255 ---- ---- ---- ---- 1.5615 -.0270 1.5885 260 ---- ---- ---- ---- 1.5190 -.0265 1.5455 265 ---- ---- ---- ---- 1.4770 -.0265 1.5035 270 ---- ---- ---- ---- 1.4355 -.0260 1.4615 275 ---- ---- ---- ---- 1.3945 -.0260 1.4205 280 ---- ---- ---- ---- 1.3545 -.0255 1.3800 285 ---- ---- ---- ---- 1.3145 -.0255 1.3400 290 ---- ---- ---- ---- 1.2755 -.0250 1.3005 295 ---- ---- ---- ---- 1.2370 -.0245 1.2615 300 ---- ---- ---- ---- 1.1990 -.0245 1.2235 305 ---- ---- ---- ---- 1.1620 -.0240 1.1860 310 ---- ---- ---- ---- 1.1255 -.0235 1.1490 315 ---- ---- ---- ---- 1.0895 -.0235 1.1130 320 ---- ---- ---- ---- 1.0540 -.0230 1.0770 325 ---- ---- ---- ---- 1.0195 -.0225 1.0420 330 ---- ---- ---- ---- .9855 -.0225 1.0080 335 ---- ---- ---- ---- .9520 -.0225 .9745 340 ---- ---- ---- ---- .9195 -.0220 .9415 345 ---- ---- ---- ---- .8880 -.0215 .9095 350 ---- ---- ---- ---- .8570 -.0210 .8780 355 ---- ---- ---- ---- .8265 -.0205 .8470 360 ---- ---- ---- ---- .7970 -.0205 .8175 365 ---- ---- ---- ---- .7680 -.0200 .7880 370 ---- ---- ---- ---- .7400 -.0195 .7595 375 ---- ---- ---- ---- .7130 -.0190 .7320 380 ---- ---- ---- ---- .6865 -.0190 .7055 385 ---- ---- ---- ---- .6610 -.0185 .6795 390 ---- ---- ---- ---- .6360 -.0180 .6540 395 ---- ---- ---- ---- .6120 -.0175 .6295 400 ---- ---- ---- ---- .5890 -.0170 .6060 405 ---- ---- ---- ---- .5665 -.0165 .5830 410 ---- ---- ---- ---- .5445 -.0165 .5610 415 ---- ---- ---- ---- .5235 -.0165 .5400 420 ---- ---- ---- ---- .5035 -.0155 .5190 425 ---- ---- ---- ---- .4840 -.0155 .4995 430 ---- ---- ---- ---- .4650 -.0155 .4805 435 ---- ---- ---- ---- .4470 -.0150 .4620 440 ---- ---- ---- ---- .4300 -.0140 .4440 445 ---- ---- ---- ---- .4130 -.0140 .4270 450 ---- ---- ---- ---- .3970 -.0140 .4110 455 ---- ---- ---- ---- .3820 -.0130 .3950 460 ---- ---- ---- ---- .3670 -.0130 .3800 465 ---- ---- ---- ---- .3530 -.0125 .3655 470 ---- ---- ---- ---- .3395 -.0125 .3520 475 ---- ---- ---- ---- .3265 -.0120 .3385 480 ---- ---- ---- ---- .3145 -.0115 .3260 485 ---- ---- ---- ---- .3025 -.0110 .3135 490 ---- ---- ---- ---- .2910 -.0110 .3020 495 ---- ---- ---- ---- .2805 -.0105 .2910 500 ---- ---- ---- ---- .2700 -.0105 .2805 505 ---- ---- ---- ---- .2600 -.0100 .2700 510 ---- ---- ---- ---- .2505 -.0100 .2605 515 ---- ---- ---- ---- .2415 -.0095 .2510 520 ---- ---- ---- ---- .2330 -.0095 .2425 525 ---- ---- ---- ---- .2250 -.0090 .2340 550 ---- ---- ---- ---- .1890 -.0080 .1970 575 ---- ---- ---- ---- .1610 -.0070 .1680 600 ---- ---- ---- ---- .1385 -.0060 .1445 625 ---- ---- ---- ---- .1210 -.0050 .1260 650 ---- ---- ---- ---- .1065 -.0045 .1110 675 ---- ---- ---- ---- .0945 -.0045 .0990 700 ---- ---- ---- ---- .0850 -.0035 .0885 725 ---- ---- ---- ---- .0765 -.0035 .0800 750 ---- ---- ---- ---- .0695 -.0035 .0730 775 ---- ---- ---- ---- .0640 -.0030 .0670 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8150 -.0305 3.8455 050 ---- ---- ---- ---- 3.5650 -.0305 3.5955 075 ---- ---- ---- ---- 3.3150 -.0305 3.3455 100 ---- ---- ---- ---- 3.0650 -.0305 3.0955 125 ---- ---- ---- ---- 2.8150 -.0305 2.8455 150 ---- ---- ---- ---- 2.5650 -.0305 2.5955 175 ---- ---- ---- ---- 2.3150 -.0305 2.3455 200 ---- ---- ---- ---- 2.0650 -.0305 2.0955 225 ---- ---- ---- ---- 1.8270 -.0290 1.8560 230 ---- ---- ---- ---- 1.7810 -.0290 1.8100 235 ---- ---- ---- ---- 1.7360 -.0285 1.7645 240 ---- ---- ---- ---- 1.6915 -.0285 1.7200 245 ---- ---- ---- ---- 1.6480 -.0280 1.6760 250 ---- ---- ---- ---- 1.6045 -.0280 1.6325 255 ---- ---- ---- ---- 1.5620 -.0275 1.5895 260 ---- ---- ---- ---- 1.5195 -.0275 1.5470 265 ---- ---- ---- ---- 1.4780 -.0270 1.5050 270 ---- ---- ---- ---- 1.4370 -.0270 1.4640 275 ---- ---- ---- ---- 1.3970 -.0260 1.4230 280 ---- ---- ---- ---- 1.3570 -.0260 1.3830 285 ---- ---- ---- ---- 1.3180 -.0255 1.3435 290 ---- ---- ---- ---- 1.2790 -.0255 1.3045 295 ---- ---- ---- ---- 1.2410 -.0255 1.2665 300 ---- ---- ---- ---- 1.2040 -.0245 1.2285 305 ---- ---- ---- ---- 1.1670 -.0245 1.1915 310 ---- ---- ---- ---- 1.1310 -.0240 1.1550 315 ---- ---- ---- ---- 1.0955 -.0240 1.1195 320 ---- ---- ---- ---- 1.0605 -.0235 1.0840 325 ---- ---- ---- ---- 1.0260 -.0235 1.0495 330 ---- ---- ---- ---- .9925 -.0230 1.0155 335 ---- ---- ---- ---- .9600 -.0225 .9825 340 ---- ---- ---- ---- .9275 -.0225 .9500 345 ---- ---- ---- ---- .8965 -.0215 .9180 350 ---- ---- ---- ---- .8655 -.0215 .8870 355 ---- ---- ---- ---- .8355 -.0215 .8570 360 ---- ---- ---- ---- .8065 -.0205 .8270 365 ---- ---- ---- ---- .7780 -.0205 .7985 370 ---- ---- ---- ---- .7500 -.0205 .7705 375 ---- ---- ---- ---- .7235 -.0195 .7430 380 ---- ---- ---- ---- .6970 -.0195 .7165 385 ---- ---- ---- ---- .6720 -.0185 .6905 390 ---- ---- ---- ---- .6470 -.0190 .6660 395 ---- ---- ---- ---- .6235 -.0180 .6415 400 ---- ---- ---- ---- .6005 -.0175 .6180 405 ---- ---- ---- ---- .5780 -.0175 .5955 410 ---- ---- ---- ---- .5565 -.0170 .5735 415 ---- ---- ---- ---- .5355 -.0170 .5525 420 ---- ---- ---- ---- .5155 -.0165 .5320 425 ---- ---- ---- ---- .4965 -.0155 .5120 430 ---- ---- ---- ---- .4775 -.0155 .4930 435 ---- ---- ---- ---- .4595 -.0155 .4750 440 ---- ---- ---- ---- .4425 -.0145 .4570 445 ---- ---- ---- ---- .4260 -.0145 .4405 450 ---- ---- ---- ---- .4100 -.0140 .4240 455 ---- ---- ---- ---- .3945 -.0140 .4085 460 ---- ---- ---- ---- .3800 -.0135 .3935 465 ---- ---- ---- ---- .3660 -.0130 .3790 470 ---- ---- ---- ---- .3525 -.0125 .3650 475 ---- ---- ---- ---- .3395 -.0120 .3515 480 ---- ---- ---- ---- .3270 -.0120 .3390 485 ---- ---- ---- ---- .3150 -.0120 .3270 490 ---- ---- ---- ---- .3040 -.0110 .3150 495 ---- ---- ---- ---- .2930 -.0110 .3040 500 ---- ---- ---- ---- .2825 -.0110 .2935 505 ---- ---- ---- ---- .2725 -.0105 .2830 510 ---- ---- ---- ---- .2630 -.0105 .2735 515 ---- ---- ---- ---- .2540 -.0100 .2640 520 ---- ---- ---- ---- .2455 -.0095 .2550 525 ---- ---- ---- ---- .2370 -.0095 .2465 550 ---- ---- ---- ---- .2010 -.0080 .2090 575 ---- ---- ---- ---- .1720 -.0075 .1795 600 ---- ---- ---- ---- .1495 -.0065 .1560 625 ---- ---- ---- ---- .1310 -.0060 .1370 650 ---- ---- ---- ---- .1160 -.0055 .1215 675 ---- ---- ---- ---- .1040 -.0045 .1085 700 ---- ---- ---- ---- .0935 -.0045 .0980 725 ---- ---- ---- ---- .0850 -.0040 .0890 750 ---- ---- ---- ---- .0780 -.0035 .0815 775 ---- ---- ---- ---- .0715 -.0035 .0750 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8150 -.0305 3.8455 050 ---- ---- ---- ---- 3.5650 -.0305 3.5955 075 ---- ---- ---- ---- 3.3150 -.0305 3.3455 100 ---- ---- ---- ---- 3.0650 -.0305 3.0955 125 ---- ---- ---- ---- 2.8150 -.0305 2.8455 150 ---- ---- ---- ---- 2.5650 -.0305 2.5955 175 ---- ---- ---- ---- 2.3150 -.0305 2.3455 200 ---- ---- ---- ---- 2.0660 -.0300 2.0960 225 ---- ---- ---- ---- 1.8300 -.0290 1.8590 230 ---- ---- ---- ---- 1.7850 -.0285 1.8135 235 ---- ---- ---- ---- 1.7405 -.0280 1.7685 240 ---- ---- ---- ---- 1.6965 -.0280 1.7245 245 ---- ---- ---- ---- 1.6530 -.0280 1.6810 250 ---- ---- ---- ---- 1.6100 -.0280 1.6380 255 ---- ---- ---- ---- 1.5680 -.0275 1.5955 260 ---- ---- ---- ---- 1.5265 -.0270 1.5535 265 ---- ---- ---- ---- 1.4855 -.0265 1.5120 270 ---- ---- ---- ---- 1.4450 -.0265 1.4715 275 ---- ---- ---- ---- 1.4050 -.0260 1.4310 280 ---- ---- ---- ---- 1.3655 -.0260 1.3915 285 ---- ---- ---- ---- 1.3270 -.0255 1.3525 290 ---- ---- ---- ---- 1.2885 -.0255 1.3140 295 ---- ---- ---- ---- 1.2510 -.0250 1.2760 300 ---- ---- ---- ---- 1.2140 -.0250 1.2390 305 ---- ---- ---- ---- 1.1775 -.0245 1.2020 310 ---- ---- ---- ---- 1.1420 -.0240 1.1660 315 ---- ---- ---- ---- 1.1070 -.0235 1.1305 320 ---- ---- ---- ---- 1.0725 -.0235 1.0960 325 ---- ---- ---- ---- 1.0385 -.0230 1.0615 330 ---- ---- ---- ---- 1.0050 -.0230 1.0280 335 ---- ---- ---- ---- .9725 -.0230 .9955 340 ---- ---- ---- ---- .9410 -.0220 .9630 345 ---- ---- ---- ---- .9100 -.0215 .9315 350 ---- ---- ---- ---- .8795 -.0215 .9010 355 ---- ---- ---- ---- .8495 -.0215 .8710 360 ---- ---- ---- ---- .8205 -.0210 .8415 365 ---- ---- ---- ---- .7925 -.0205 .8130 370 ---- ---- ---- ---- .7650 -.0200 .7850 375 ---- ---- ---- ---- .7385 -.0195 .7580 380 ---- ---- ---- ---- .7125 -.0190 .7315 385 ---- ---- ---- ---- .6870 -.0190 .7060 390 ---- ---- ---- ---- .6630 -.0185 .6815 395 ---- ---- ---- ---- .6390 -.0185 .6575 400 ---- ---- ---- ---- .6160 -.0180 .6340 405 ---- ---- ---- ---- .5940 -.0175 .6115 410 ---- ---- ---- ---- .5725 -.0170 .5895 415 ---- ---- ---- ---- .5520 -.0165 .5685 420 ---- ---- ---- ---- .5320 -.0160 .5480 425 ---- ---- ---- ---- .5125 -.0160 .5285 430 ---- ---- ---- ---- .4940 -.0155 .5095 435 ---- ---- ---- ---- .4760 -.0155 .4915 440 ---- ---- ---- ---- .4590 -.0145 .4735 445 ---- ---- ---- ---- .4425 -.0145 .4570 450 ---- ---- ---- ---- .4265 -.0140 .4405 455 ---- ---- ---- ---- .4110 -.0140 .4250 460 ---- ---- ---- ---- .3960 -.0135 .4095 465 ---- ---- ---- ---- .3820 -.0130 .3950 470 ---- ---- ---- ---- .3685 -.0130 .3815 475 ---- ---- ---- ---- .3555 -.0125 .3680 480 ---- ---- ---- ---- .3430 -.0120 .3550 485 ---- ---- ---- ---- .3310 -.0120 .3430 490 ---- ---- ---- ---- .3195 -.0115 .3310 495 ---- ---- ---- ---- .3085 -.0115 .3200 500 ---- ---- ---- ---- .2980 -.0110 .3090 505 ---- ---- ---- ---- .2880 -.0110 .2990 510 ---- ---- ---- ---- .2785 -.0105 .2890 515 ---- ---- ---- ---- .2690 -.0105 .2795 520 ---- ---- ---- ---- .2605 -.0100 .2705 525 ---- ---- ---- ---- .2520 -.0095 .2615 550 ---- ---- ---- ---- .2150 -.0090 .2240 575 ---- ---- ---- ---- .1860 -.0075 .1935 600 ---- ---- ---- ---- .1620 -.0070 .1690 625 ---- ---- ---- ---- .1435 -.0060 .1495 650 ---- ---- ---- ---- .1280 -.0055 .1335 675 ---- ---- ---- ---- .1150 -.0050 .1200 700 ---- ---- ---- ---- .1045 -.0045 .1090 725 ---- ---- ---- ---- .0955 -.0040 .0995 750 ---- ---- ---- ---- .0875 -.0040 .0915 775 ---- ---- ---- ---- .0810 -.0035 .0845 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8115 -.0305 3.8420 050 ---- ---- ---- ---- 3.5615 -.0305 3.5920 075 ---- ---- ---- ---- 3.3115 -.0305 3.3420 100 ---- ---- ---- ---- 3.0615 -.0305 3.0920 125 ---- ---- ---- ---- 2.8115 -.0305 2.8420 150 ---- ---- ---- ---- 2.5615 -.0305 2.5920 175 ---- ---- ---- ---- 2.3115 -.0305 2.3420 200 ---- ---- ---- ---- 2.0630 -.0300 2.0930 225 ---- ---- ---- ---- 1.8300 -.0285 1.8585 250 ---- ---- ---- ---- 1.6120 -.0275 1.6395 260 ---- ---- ---- ---- 1.5290 -.0270 1.5560 265 ---- ---- ---- ---- 1.4885 -.0265 1.5150 270 ---- ---- ---- ---- 1.4485 -.0265 1.4750 275 ---- ---- ---- ---- 1.4090 -.0260 1.4350 280 ---- ---- ---- ---- 1.3700 -.0260 1.3960 285 ---- ---- ---- ---- 1.3315 -.0255 1.3570 290 ---- ---- ---- ---- 1.2940 -.0250 1.3190 295 ---- ---- ---- ---- 1.2565 -.0250 1.2815 300 ---- ---- ---- ---- 1.2200 -.0245 1.2445 305 ---- ---- ---- ---- 1.1840 -.0245 1.2085 310 ---- ---- ---- ---- 1.1485 -.0240 1.1725 315 ---- ---- ---- ---- 1.1140 -.0235 1.1375 320 ---- ---- ---- ---- 1.0800 -.0230 1.1030 325 ---- ---- ---- ---- 1.0465 -.0230 1.0695 330 ---- ---- ---- ---- 1.0135 -.0225 1.0360 335 ---- ---- ---- ---- .9815 -.0220 1.0035 340 ---- ---- ---- ---- .9500 -.0220 .9720 345 ---- ---- ---- ---- .9190 -.0215 .9405 350 ---- ---- ---- ---- .8890 -.0210 .9100 355 ---- ---- ---- ---- .8595 -.0210 .8805 360 ---- ---- ---- ---- .8305 -.0210 .8515 365 ---- ---- ---- ---- .8025 -.0205 .8230 370 ---- ---- ---- ---- .7755 -.0200 .7955 375 ---- ---- ---- ---- .7490 -.0195 .7685 380 ---- ---- ---- ---- .7235 -.0190 .7425 385 ---- ---- ---- ---- .6985 -.0185 .7170 390 ---- ---- ---- ---- .6740 -.0185 .6925 395 ---- ---- ---- ---- .6505 -.0180 .6685 400 ---- ---- ---- ---- .6280 -.0175 .6455 405 ---- ---- ---- ---- .6060 -.0170 .6230 410 ---- ---- ---- ---- .5845 -.0170 .6015 415 ---- ---- ---- ---- .5640 -.0165 .5805 420 ---- ---- ---- ---- .5440 -.0165 .5605 425 ---- ---- ---- ---- .5250 -.0155 .5405 430 ---- ---- ---- ---- .5060 -.0160 .5220 435 ---- ---- ---- ---- .4885 -.0150 .5035 440 ---- ---- ---- ---- .4710 -.0150 .4860 445 ---- ---- ---- ---- .4545 -.0145 .4690 450 ---- ---- ---- ---- .4385 -.0145 .4530 455 ---- ---- ---- ---- .4235 -.0135 .4370 460 ---- ---- ---- ---- .4085 -.0135 .4220 465 ---- ---- ---- ---- .3945 -.0130 .4075 470 ---- ---- ---- ---- .3810 -.0130 .3940 475 ---- ---- ---- ---- .3680 -.0125 .3805 480 ---- ---- ---- ---- .3555 -.0120 .3675 485 ---- ---- ---- ---- .3435 -.0120 .3555 490 ---- ---- ---- ---- .3320 -.0115 .3435 495 ---- ---- ---- ---- .3210 -.0115 .3325 500 ---- ---- ---- ---- .3105 -.0110 .3215 505 ---- ---- ---- ---- .3000 -.0110 .3110 510 ---- ---- ---- ---- .2905 -.0105 .3010 515 ---- ---- ---- ---- .2810 -.0105 .2915 520 ---- ---- ---- ---- .2725 -.0100 .2825 525 ---- ---- ---- ---- .2640 -.0100 .2740 550 ---- ---- ---- ---- .2265 -.0090 .2355 575 ---- ---- ---- ---- .1970 -.0075 .2045 600 ---- ---- ---- ---- .1730 -.0070 .1800 625 ---- ---- ---- ---- .1535 -.0065 .1600 650 ---- ---- ---- ---- .1375 -.0060 .1435 675 ---- ---- ---- ---- .1245 -.0050 .1295 700 ---- ---- ---- ---- .1135 -.0045 .1180 725 ---- ---- ---- ---- .1040 -.0045 .1085 750 ---- ---- ---- ---- .0960 -.0040 .1000 775 ---- ---- ---- ---- .0890 -.0040 .0930 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8115 -.0305 3.8420 050 ---- ---- ---- ---- 3.5615 -.0305 3.5920 075 ---- ---- ---- ---- 3.3115 -.0305 3.3420 100 ---- ---- ---- ---- 3.0615 -.0305 3.0920 125 ---- ---- ---- ---- 2.8115 -.0305 2.8420 150 ---- ---- ---- ---- 2.5615 -.0305 2.5920 175 ---- ---- ---- ---- 2.3115 -.0305 2.3420 200 ---- ---- ---- ---- 2.0615 -.0305 2.0920 225 ---- ---- ---- ---- 1.8215 -.0290 1.8505 250 ---- ---- ---- ---- 1.6020 -.0275 1.6295 275 ---- ---- ---- ---- 1.4010 -.0260 1.4270 280 ---- ---- ---- ---- 1.3625 -.0260 1.3885 285 ---- ---- ---- ---- 1.3255 -.0255 1.3510 290 ---- ---- ---- ---- 1.2885 -.0250 1.3135 295 ---- ---- ---- ---- 1.2525 -.0250 1.2775 300 ---- ---- ---- ---- 1.2170 -.0245 1.2415 305 ---- ---- ---- ---- 1.1820 -.0245 1.2065 310 ---- ---- ---- ---- 1.1480 -.0240 1.1720 315 ---- ---- ---- ---- 1.1145 -.0240 1.1385 320 ---- ---- ---- ---- 1.0820 -.0230 1.1050 325 ---- ---- ---- ---- 1.0500 -.0230 1.0730 330 ---- ---- ---- ---- 1.0185 -.0225 1.0410 335 ---- ---- ---- ---- .9875 -.0225 1.0100 340 ---- ---- ---- ---- .9575 -.0220 .9795 345 ---- ---- ---- ---- .9280 -.0215 .9495 350 ---- ---- ---- ---- .8990 -.0210 .9200 355 ---- ---- ---- ---- .8705 -.0210 .8915 360 ---- ---- ---- ---- .8430 -.0205 .8635 365 ---- ---- ---- ---- .8160 -.0200 .8360 370 ---- ---- ---- ---- .7895 -.0200 .8095 375 ---- ---- ---- ---- .7635 -.0200 .7835 380 ---- ---- ---- ---- .7385 -.0190 .7575 385 ---- ---- ---- ---- .7140 -.0190 .7330 390 ---- ---- ---- ---- .6900 -.0185 .7085 395 ---- ---- ---- ---- .6665 -.0185 .6850 400 ---- ---- ---- ---- .6440 -.0180 .6620 405 ---- ---- ---- ---- .6220 -.0175 .6395 410 ---- ---- ---- ---- .6005 -.0170 .6175 415 ---- ---- ---- ---- .5800 -.0165 .5965 420 ---- ---- ---- ---- .5600 -.0160 .5760 425 ---- ---- ---- ---- .5405 -.0160 .5565 430 ---- ---- ---- ---- .5215 -.0160 .5375 435 ---- ---- ---- ---- .5035 -.0155 .5190 440 ---- ---- ---- ---- .4860 -.0150 .5010 445 ---- ---- ---- ---- .4695 -.0145 .4840 450 ---- ---- ---- ---- .4535 -.0140 .4675 455 ---- ---- ---- ---- .4375 -.0140 .4515 460 ---- ---- ---- ---- .4230 -.0135 .4365 465 ---- ---- ---- ---- .4085 -.0135 .4220 470 ---- ---- ---- ---- .3945 -.0130 .4075 475 ---- ---- ---- ---- .3815 -.0125 .3940 480 ---- ---- ---- ---- .3690 -.0120 .3810 485 ---- ---- ---- ---- .3565 -.0125 .3690 490 ---- ---- ---- ---- .3450 -.0120 .3570 495 ---- ---- ---- ---- .3340 -.0115 .3455 500 ---- ---- ---- ---- .3230 -.0115 .3345 505 ---- ---- ---- ---- .3130 -.0110 .3240 510 ---- ---- ---- ---- .3030 -.0110 .3140 515 ---- ---- ---- ---- .2935 -.0110 .3045 520 ---- ---- ---- ---- .2850 -.0100 .2950 525 ---- ---- ---- ---- .2760 -.0100 .2860 550 ---- ---- ---- ---- .2385 -.0090 .2475 575 ---- ---- ---- ---- .2085 -.0080 .2165 600 ---- ---- ---- ---- .1845 -.0070 .1915 625 ---- ---- ---- ---- .1650 -.0065 .1715 650 ---- ---- ---- ---- .1490 -.0060 .1550 675 ---- ---- ---- ---- .1360 -.0055 .1415 700 ---- ---- ---- ---- .1245 -.0055 .1300 725 ---- ---- ---- ---- .1155 -.0045 .1200 750 ---- ---- ---- ---- .1075 -.0040 .1115 775 ---- ---- ---- ---- .1005 -.0040 .1045 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.3115 -.0305 3.3420 100 ---- ---- ---- ---- 3.0615 -.0305 3.0920 125 ---- ---- ---- ---- 2.8115 -.0305 2.8420 150 ---- ---- ---- ---- 2.5615 -.0305 2.5920 175 ---- ---- ---- ---- 2.3115 -.0305 2.3420 200 ---- ---- ---- ---- 2.0615 -.0305 2.0920 225 ---- ---- ---- ---- 1.8220 -.0290 1.8510 250 ---- ---- ---- ---- 1.6035 -.0275 1.6310 275 ---- ---- ---- ---- 1.4035 -.0260 1.4295 300 ---- ---- ---- ---- 1.2215 -.0240 1.2455 310 ---- ---- ---- ---- 1.1530 -.0240 1.1770 315 ---- ---- ---- ---- 1.1200 -.0235 1.1435 320 ---- ---- ---- ---- 1.0875 -.0235 1.1110 325 ---- ---- ---- ---- 1.0560 -.0225 1.0785 330 ---- ---- ---- ---- 1.0245 -.0230 1.0475 335 ---- ---- ---- ---- .9940 -.0225 1.0165 340 ---- ---- ---- ---- .9645 -.0220 .9865 345 ---- ---- ---- ---- .9350 -.0220 .9570 350 ---- ---- ---- ---- .9065 -.0215 .9280 355 ---- ---- ---- ---- .8785 -.0210 .8995 360 ---- ---- ---- ---- .8515 -.0205 .8720 365 ---- ---- ---- ---- .8245 -.0205 .8450 370 ---- ---- ---- ---- .7985 -.0200 .8185 375 ---- ---- ---- ---- .7730 -.0195 .7925 380 ---- ---- ---- ---- .7485 -.0190 .7675 385 ---- ---- ---- ---- .7240 -.0190 .7430 390 ---- ---- ---- ---- .7005 -.0185 .7190 395 ---- ---- ---- ---- .6775 -.0180 .6955 400 ---- ---- ---- ---- .6550 -.0180 .6730 405 ---- ---- ---- ---- .6335 -.0170 .6505 410 ---- ---- ---- ---- .6120 -.0175 .6295 415 ---- ---- ---- ---- .5920 -.0165 .6085 420 ---- ---- ---- ---- .5720 -.0165 .5885 425 ---- ---- ---- ---- .5530 -.0160 .5690 430 ---- ---- ---- ---- .5345 -.0160 .5505 435 ---- ---- ---- ---- .5170 -.0155 .5325 440 ---- ---- ---- ---- .5000 -.0150 .5150 445 ---- ---- ---- ---- .4835 -.0145 .4980 450 ---- ---- ---- ---- .4675 -.0145 .4820 455 ---- ---- ---- ---- .4525 -.0140 .4665 460 ---- ---- ---- ---- .4380 -.0135 .4515 465 ---- ---- ---- ---- .4240 -.0135 .4375 470 ---- ---- ---- ---- .4105 -.0130 .4235 475 ---- ---- ---- ---- .3975 -.0130 .4105 480 ---- ---- ---- ---- .3850 -.0125 .3975 485 ---- ---- ---- ---- .3730 -.0125 .3855 490 ---- ---- ---- ---- .3620 -.0120 .3740 495 ---- ---- ---- ---- .3510 -.0115 .3625 500 ---- ---- ---- ---- .3400 -.0115 .3515 505 ---- ---- ---- ---- .3300 -.0115 .3415 510 ---- ---- ---- ---- .3205 -.0110 .3315 515 ---- ---- ---- ---- .3110 -.0105 .3215 520 ---- ---- ---- ---- .3020 -.0105 .3125 525 ---- ---- ---- ---- .2935 -.0100 .3035 550 ---- ---- ---- ---- .2545 -.0090 .2635 575 ---- ---- ---- ---- .2215 -.0085 .2300 600 ---- ---- ---- ---- .1935 -.0070 .2005 1000 625 ---- ---- ---- ---- .1680 -.0070 .1750 650 ---- ---- ---- ---- .1460 -.0060 .1520 675 ---- ---- ---- ---- .1265 -.0055 .1320 700 ---- ---- ---- ---- .1100 -.0045 .1145 1150 725 ---- ---- ---- ---- .0955 -.0040 .0995 750 ---- ---- ---- ---- .0830 -.0040 .0870 775 ---- ---- ---- ---- .0725 -.0035 .0760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3777 4746 92131 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 .0025 .0025 .0015A .0015A .0005 UNCH 1 .0005 390 305 ---- ---- ---- ---- .0010 +.0005 .0005 232 310 ---- ---- ---- ---- .0010 +.0005 .0005 39 315 ---- ---- ---- ---- .0010 +.0005 .0005 32 320 ---- ---- ---- ---- .0010 UNCH .0010 459 325 ---- ---- ---- ---- .0010 UNCH .0010 518 330 .0015 .0015 .0015 .0015 .0010 UNCH 5 .0010 1684 335 ---- ---- ---- ---- .0015 UNCH .0015 214 340 .0020 .0020 .0020 .0020 .0015 UNCH 6 .0015 3695 341 ---- ---- ---- ---- .0015 UNCH .0015 50 342 ---- ---- ---- ---- .0015 UNCH .0015 10 343 ---- ---- ---- ---- .0015 -.0005 .0020 1 344 ---- ---- ---- ---- .0015 -.0005 .0020 21 345 ---- ---- ---- ---- .0015 -.0005 .0020 31 346 ---- ---- ---- ---- .0020 UNCH .0020 4 347 .0010 .0010 .0010 .0010 .0020 UNCH 1 .0020 23 348 ---- ---- ---- ---- .0020 UNCH .0020 27 349 ---- ---- .0020A .0020A .0020 -.0005 .0025 5 350 .0015 .0025 .0015 .0025 .0020 -.0005 31 .0025 968 351 ---- ---- ---- ---- .0020 -.0005 .0025 10 352 ---- ---- ---- ---- .0025 UNCH .0025 9 353 ---- ---- ---- ---- .0025 UNCH .0025 90 354 ---- ---- .0025A .0025A .0025 -.0005 .0030 355 ---- ---- .0025A .0025A .0025 -.0005 .0030 281 356 ---- ---- ---- ---- .0030 UNCH .0030 32 357 ---- ---- ---- ---- .0030 UNCH .0030 358 ---- ---- .0030A .0030A .0035 UNCH .0035 5 359 ---- ---- .0030A .0030A .0035 UNCH .0035 1 360 .0040 .0040 .0035A .0040 .0040 UNCH 28 .0040 44 517 361 ---- ---- .0035A .0035A .0040 UNCH .0040 29 362 ---- ---- .0040A .0040A .0045 UNCH .0045 21 363 ---- ---- .0040A .0040A .0045 UNCH .0045 47 364 ---- ---- .0040A .0040A .0050 UNCH .0050 3 365 .0045 .0055B .0045 .0055B .0055 +.0005 2 .0050 220 366 ---- .0060B .0045A .0045A .0060 +.0005 .0055 367 ---- .0065B .0050A .0050A .0065 +.0005 .0060 3 368 ---- .0070B .0055A .0055A .0070 +.0010 .0060 110 369 ---- .0080B .0055A .0055A .0075 +.0010 .0065 6 370 ---- .0085B .0060A .0060A .0080 +.0010 .0070 1032 371 ---- .0095B .0065A .0065A .0085 +.0010 .0075 19 372 ---- .0100B .0070A .0070A .0090 +.0005 .0085 25 373 ---- .0110B .0075A .0075A .0100 +.0010 .0090 11 374 ---- .0120B .0080A .0120B .0110 +.0015 .0095 24 375 ---- .0130B .0085A .0085A .0115 +.0010 25 .0105 5 499 376 ---- .0145B .0090A .0145B .0125 +.0015 .0110 12 377 ---- .0155B .0095A .0155B .0135 +.0015 .0120 403 378 .0100 .0170B .0100 .0110A .0150 +.0020 2 .0130 2 58 379 ---- .0185B .0110A .0185B .0160 +.0020 .0140 160 380 .0200 .0200 .0120A .0200 .0175 +.0025 51 .0150 2 1129 381 .0150 .0215B .0130A .0130A .0185 +.0020 1 .0165 122 382 ---- .0235B .0140A .0235B .0205 +.0030 .0175 39 383 ---- .0255B .0150A .0250B .0220 +.0030 .0190 25 384 .0160 .0275B .0160 .0275B .0235 +.0030 1 .0205 40 385 .0280 .0295B .0170A .0295B .0255 +.0035 118 .0220 5 233 386 .0310 .0315B .0185A .0315B .0275 +.0035 13 .0240 99 387 ---- .0340B .0200A .0335B .0295 +.0035 .0260 28 388 ---- .0365B .0210A .0360B .0320 +.0045 .0275 38 389 ---- .0390B .0230A .0390B .0345 +.0045 .0300 51 390 .0335 .0420B .0245A .0420B .0370 +.0050 523 .0320 751 1070 391 ---- .0450B .0260A .0450B .0395 +.0050 4 .0345 70 392 ---- .0480B .0280A .0480B .0425 +.0055 .0370 58 393 ---- .0510B .0300A .0510B .0455 +.0060 .0395 78 394 .0480 .0545B .0320A .0545B .0485 +.0060 1 .0425 205 395 .0430 .0580B .0345A .0560A .0515 +.0065 149 .0450 396 396 .0380 .0620B .0370A .0370A .0550 +.0070 8 .0480 73 397 .0570 .0655B .0395A .0655B .0590 +.0075 5 .0515 1 72 398 .0615 .0695B .0420A .0695B .0625 +.0075 10 .0550 2 10 399 .0560 .0740B .0445A .0740B .0665 +.0080 18 .0585 36 400 .0555 .0795 .0480A .0785A .0705 +.0085 251 .0620 2 995 401 .0560 .0830B .0510A .0540A .0750 +.0095 11 .0655 19 402 ---- .0875B .0545A .0875B .0795 +.0100 .0695 1 14 403 .0630 .0925B .0580A .0580A .0840 +.0105 7 .0735 20 404 ---- .0975B .0610A .0975B .0885 +.0105 .0780 10 30 405 .0655 .1030B .0645A .0685A .0935 +.0110 30 .0825 378 406 .0810 .1085B .0690A .1085B .0985 +.0115 15 .0870 16 407 .0860 .1140B .0730A .1140B .1040 +.0125 13 .0915 15 408 .0805 .1200B .0770A .1200B .1095 +.0130 133 .0965 679 409 .0805 .1260B .0805 .1260B .1150 +.0135 4 .1015 11 410 .1260 .1320B .0855A .1240A .1205 +.0140 119 .1065 936 999 411 ---- .1385B .0905A .1385B .1265 +.0145 .1120 8 45 412 .0955 .1455B .0950A .1005A .1325 +.0150 22 .1175 13 50 413 .1115 .1520B .1000A .1060A .1390 +.0155 18 .1235 8 33 414 ---- .1590B .1050A .1590B .1455 +.0165 .1290 12 16 415 ---- .1660B .1105A .1660B .1520 +.0170 2 .1350 8 178 416 ---- .1730B .1155A .1730B .1590 +.0175 .1415 20 134 417 ---- .1805B .1220A .1805B .1655 +.0180 .1475 24 418 ---- .1880B .1280A .1880B .1730 +.0190 .1540 20 419 ---- .1955B .1340A .1955B .1800 +.0190 .1610 179 420 ---- .2035B .1400A .2035B .1875 +.0200 63 .1675 577 421 ---- .2115B .1465A .2115B .1950 +.0205 .1745 37 422 ---- .2180B .1530A .2175B .2025 +.0210 .1815 46 423 ---- .2265B .1595A .2255B .2105 +.0215 .1890 20 424 ---- .2345B .1665A .2335B .2185 +.0225 .1960 23 425 ---- .2430B .1730A .2415B .2265 +.0230 .2035 396 426 ---- .2515B .1800A .2515B .2345 +.0235 .2110 10 427 ---- .2600B .1875A .1875A .2430 +.0240 .2190 13 428 ---- .2685B .1945A .2685B .2510 +.0245 .2265 1 429 ---- .2735B .2020A .2730B .2595 +.0250 .2345 1 430 ---- .2870B .2095A .2865B .2680 +.0255 5 .2425 32 431 ---- .2960B .2175A .2960B .2765 +.0260 .2505 11 432 ---- .2840B .2250A .2840B .2855 +.0265 .2590 433 ---- .2870B .2340A .2840B .2940 +.0270 .2670 1 434 ---- .2850B .2420A .2850B .3030 +.0275 .2755 435 ---- .3255B .2495A .3255B .3120 +.0280 .2840 6 436 ---- .2945B .2575A .2935B .3210 +.0285 .2925 437 ---- ---- .2660A .2660A .3300 +.0290 .3010 1 438 ---- ---- .2740A .2740A .3390 +.0295 .3095 1 439 ---- ---- .2825A .2825A .3480 +.0295 .3185 440 ---- .3780B .2905A .2905A .3575 +.0300 .3275 10 441 ---- ---- .3000A .3000A .3665 +.0305 .3360 442 ---- ---- ---- ---- .3760 +.0310 .3450 443 ---- ---- ---- ---- .3855 +.0315 .3540 444 ---- ---- ---- ---- .3945 +.0315 .3630 1 445 ---- ---- ---- ---- .4040 +.0320 .3720 446 ---- ---- ---- ---- .4135 +.0320 .3815 447 ---- ---- ---- ---- .4230 +.0325 .3905 450 ---- .4730B .3805A .3805A .4515 +.0330 .4185 455 ---- ---- ---- ---- .4995 +.0330 .4665 4 460 ---- ---- ---- ---- .5485 +.0340 .5145 465 ---- ---- ---- ---- .5970 +.0340 .5630 470 ---- .6470B .5715A .5715A .6465 +.0345 .6120 1 475 ---- ---- ---- ---- .6955 +.0345 .6610 480 ---- ---- .6695A .6695A .7450 +.0345 .7105 485 ---- ---- ---- ---- .7950 +.0350 .7600 490 ---- ---- ---- ---- .8445 +.0350 .8095 495 ---- ---- ---- ---- .8940 +.0345 .8595 500 ---- ---- ---- ---- .9440 +.0350 .9090 1 505 ---- ---- ---- ---- .9940 +.0350 .9590 510 ---- ---- ---- ---- 1.0435 +.0345 1.0090 515 ---- ---- ---- ---- 1.0935 +.0345 1.0590 520 ---- ---- ---- ---- 1.1435 +.0345 1.1090 525 ---- ---- ---- ---- 1.1935 +.0345 1.1590 530 ---- ---- ---- ---- 1.2435 +.0345 1.2090 535 ---- ---- ---- ---- 1.2935 +.0345 1.2590 540 ---- ---- ---- ---- 1.3435 +.0345 1.3090 545 ---- ---- ---- ---- 1.3935 +.0345 1.3590 550 ---- ---- ---- ---- 1.4435 +.0345 1.4090 555 ---- ---- ---- ---- 1.4935 +.0345 1.4590 560 ---- ---- ---- ---- 1.5435 +.0345 1.5090 565 ---- ---- ---- ---- 1.5935 +.0345 1.5590 570 ---- ---- ---- ---- 1.6435 +.0345 1.6090 575 ---- ---- ---- ---- 1.6935 +.0345 1.6590 580 ---- ---- ---- ---- 1.7435 +.0345 1.7090 585 ---- ---- ---- ---- 1.7935 +.0345 1.7590 600 ---- ---- ---- ---- 1.9435 +.0345 1.9090 625 ---- ---- ---- ---- 2.1935 +.0345 2.1590 650 ---- ---- ---- ---- 2.4435 +.0345 2.4090 675 ---- ---- ---- ---- 2.6935 +.0345 2.6590 700 ---- ---- ---- ---- 2.9435 +.0345 2.9090 725 ---- ---- ---- ---- 3.1935 +.0345 3.1590 750 ---- ---- ---- ---- 3.4435 +.0345 3.4090 775 ---- ---- ---- ---- 3.6935 +.0345 3.6590 800 ---- ---- ---- ---- 3.9435 +.0345 3.9090 825 ---- ---- ---- ---- 4.1935 +.0345 4.1590 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 UNCH .0005 15 275 ---- ---- ---- ---- .0010 +.0005 .0005 4 280 ---- ---- ---- ---- .0010 +.0005 .0005 12 285 ---- ---- ---- ---- .0015 +.0005 .0010 35 290 ---- ---- ---- ---- .0015 +.0005 .0010 18 295 ---- ---- ---- ---- .0020 +.0005 .0015 33 300 ---- ---- ---- ---- .0020 +.0005 .0015 359 305 ---- ---- ---- ---- .0025 +.0005 .0020 6 310 ---- ---- ---- ---- .0030 +.0005 .0025 5 315 ---- ---- ---- ---- .0035 +.0005 .0030 201 320 ---- ---- ---- ---- .0040 UNCH .0040 34 325 ---- ---- .0045A .0045A .0050 UNCH .0050 1346 330 ---- ---- .0055A .0055A .0060 UNCH .0060 16 335 ---- ---- .0065A .0065A .0075 UNCH .0075 18 132 340 .0090 .0100B .0080A .0100B .0095 UNCH 1 .0095 33 345 .0115 .0130B .0100A .0130B .0125 +.0010 2 .0115 9 36 350 .0160 .0165B .0125A .0165B .0160 +.0010 11 .0150 10 1245 355 .0200 .0210B .0155A .0190A .0205 +.0020 1 .0185 28 356 ---- .0225B .0165A .0165A .0215 +.0020 .0195 10 357 ---- .0235B .0175A .0175A .0225 +.0020 .0205 358 ---- .0245B .0180A .0180A .0235 +.0020 .0215 1 359 ---- .0260B .0190A .0190A .0250 +.0025 .0225 360 .0250 .0270 .0200A .0270 .0260 +.0025 15 .0235 2 86 361 ---- .0285B .0210A .0210A .0275 +.0025 .0250 362 ---- .0300B .0220A .0220A .0285 +.0025 .0260 363 ---- .0315B .0230A .0230A .0300 +.0030 .0270 10 364 ---- .0330B .0245A .0245A .0315 +.0030 .0285 10 365 ---- .0345B .0255A .0255A .0330 +.0030 1 .0300 32 366 ---- .0360B .0265A .0265A .0345 +.0030 .0315 6 367 ---- .0375B .0280A .0280A .0360 +.0035 .0325 15 368 ---- .0395B .0290A .0290A .0380 +.0040 .0340 1 369 ---- .0415B .0305A .0305A .0395 +.0035 .0360 370 ---- .0435B .0320A .0320A .0415 +.0040 .0375 63 371 ---- .0450B .0335A .0335A .0435 +.0045 .0390 372 ---- .0475B .0350A .0350A .0455 +.0045 .0410 2 373 ---- .0495B .0365A .0365A .0475 +.0045 .0430 374 ---- .0515B .0380A .0380A .0495 +.0045 .0450 10 375 .0405 .0540B .0400A .0540B .0515 +.0045 65 .0470 15 1378 376 ---- .0565B .0415A .0415A .0535 +.0045 .0490 2 377 ---- .0590B .0435A .0435A .0560 +.0050 .0510 378 .0485 .0615B .0455A .0615B .0580 +.0045 10 .0535 379 ---- .0640B .0470A .0470A .0605 +.0050 .0555 380 .0660 .0670B .0495A .0645A .0630 +.0050 5 .0580 1516 381 ---- .0695B .0515A .0515A .0655 +.0050 .0605 20 382 ---- .0725B .0535A .0535A .0680 +.0050 .0630 383 ---- .0755B .0560A .0560A .0710 +.0055 .0655 10 384 ---- .0785B .0580A .0580A .0740 +.0060 .0680 385 ---- .0820B .0600A .0600A .0770 +.0060 2 .0710 11 121 386 ---- .0850B .0630A .0850B .0800 +.0065 .0735 387 ---- .0885B .0655A .0885B .0830 +.0065 .0765 388 ---- .0920B .0685A .0920B .0865 +.0070 .0795 1 389 ---- .0955B .0710A .0955B .0900 +.0075 .0825 390 ---- .0995B .0740A .0995B .0935 +.0075 .0860 51 391 ---- .1030B .0770A .1030B .0970 +.0080 .0890 2 392 ---- .1070B .0800A .1070B .1005 +.0080 .0925 393 ---- .1110B .0830A .1110B .1045 +.0085 .0960 394 ---- .1150B .0865A .1150B .1085 +.0090 .0995 6 395 .0900 .1190B .0895A .0930A .1125 +.0095 4 .1030 2 21 396 ---- .1235B .0930A .1235B .1165 +.0095 .1070 14 397 ---- .1280B .0965A .1280B .1210 +.0105 .1105 398 ---- .1325B .1000A .1325B .1250 +.0105 .1145 399 ---- .1370B .1030A .1370B .1295 +.0110 .1185 400 .1230 .1420B .1075A .1110A .1340 +.0110 1 .1230 2 925 401 ---- .1465B .1115A .1465B .1385 +.0115 .1270 402 ---- .1515B .1150A .1515B .1435 +.0120 .1315 10 403 ---- .1565B .1190A .1565B .1480 +.0120 .1360 404 ---- .1615B .1235A .1615B .1530 +.0125 .1405 405 ---- .1670B .1270A .1665B .1580 +.0130 .1450 20 406 ---- .1720B .1320A .1720B .1630 +.0135 .1495 20 407 ---- .1775B .1365A .1775B .1685 +.0140 .1545 408 ---- .1830B .1410A .1830B .1735 +.0140 .1595 10 409 .1520 .1890B .1455A .1885B .1790 +.0145 4 .1645 6 410 .1505 .1945B .1500 .1940B .1845 +.0150 4 .1695 37 411 ---- .2005B .1545A .2000B .1900 +.0155 .1745 4 412 .1670 .2065B .1600A .2060B .1955 +.0155 8 .1800 413 ---- .2125B .1650A .2120B .2015 +.0160 .1855 414 ---- .2185B .1700A .2180B .2075 +.0165 .1910 5 415 ---- .2245B .1745A .2240B .2130 +.0165 .1965 150 416 ---- .2310B .1800A .2305B .2195 +.0170 .2025 64 417 ---- .2370B .1850A .2370B .2255 +.0175 .2080 418 .2040 .2435B .1910A .2430B .2315 +.0175 11 .2140 419 ---- .2500B .1965A .2500B .2380 +.0180 .2200 51 420 ---- .2570B .2015A .2565B .2445 +.0185 .2260 2 5 421 ---- .2635B .2080A .2630B .2510 +.0190 .2320 422 .2380 .2705B .2135A .2700B .2575 +.0190 10 .2385 1 423 ---- .2770B .2195A .2770B .2640 +.0195 .2445 1 424 ---- .2835B .2260A .2835B .2710 +.0200 .2510 1 425 ---- .2910B .2315A .2910B .2775 +.0200 .2575 7 426 ---- .2980B .2380A .2980B .2845 +.0200 .2645 5 427 ---- .3050B .2445A .3050B .2915 +.0205 .2710 428 ---- .3125B .2510A .3125B .2985 +.0210 .2775 429 ---- .3200B .2570A .3200B .3060 +.0215 .2845 430 ---- .3270B .2635A .3270B .3130 +.0215 .2915 14 431 ---- .3350B .2700A .3350B .3205 +.0220 .2985 12 432 ---- .3425B .2770A .3425B .3275 +.0220 .3055 12 433 ---- .3500B .2840A .3500B .3350 +.0225 .3125 434 ---- .3580B .2905A .3580B .3425 +.0225 .3200 435 ---- .3655B .2975A .3655B .3505 +.0235 .3270 2 436 ---- .3735B .3045A .3735B .3580 +.0235 .3345 1 437 ---- .3815B .3115A .3815B .3655 +.0235 .3420 438 ---- .3890B .3190A .3890B .3735 +.0240 .3495 439 ---- .3970B .3260A .3970B .3815 +.0245 .3570 10 440 ---- .4055B .3335A .4055B .3895 +.0250 .3645 2 441 ---- .4135B .3405A .4135B .3975 +.0250 .3725 442 ---- .4215B .3480A .4200B .4055 +.0255 .3800 443 ---- .4300B .3555A .4285B .4135 +.0255 .3880 444 ---- .4380B .3630A .4365B .4215 +.0255 .3960 445 ---- .4465B .3710A .3710A .4300 +.0260 .4040 3 446 ---- .4550B .3785A .4535B .4380 +.0260 .4120 447 ---- .4635B .3865A .4620B .4465 +.0265 .4200 448 ---- .4720B .3940A .4705B .4550 +.0270 .4280 450 .4110 .4900B .4100A .4900B .4720 +.0275 1 .4445 1 455 ---- .5170B .4515A .5155B .5150 +.0285 .4865 1 460 ---- ---- .4935A .4935A .5595 +.0300 .5295 1 465 ---- ---- ---- ---- .6045 +.0305 .5740 2 2 470 ---- .6705B .5805A .5805A .6505 +.0315 .6190 475 ---- ---- ---- ---- .6970 +.0320 .6650 480 ---- .7645B .6720A .6720A .7445 +.0330 .7115 485 ---- ---- ---- ---- .7920 +.0335 .7585 490 ---- .8605B .7655A .7655A .8400 +.0340 .8060 495 ---- ---- ---- ---- .8880 +.0340 .8540 500 ---- .9580B .8615A .8615A .9370 +.0350 .9020 505 ---- ---- ---- ---- .9855 +.0350 .9505 510 ---- ---- ---- ---- 1.0345 +.0350 .9995 515 ---- ---- ---- ---- 1.0835 +.0350 1.0485 520 ---- ---- 1.0565A 1.0565A 1.1330 +.0350 1.0980 525 ---- ---- ---- ---- 1.1820 +.0345 1.1475 530 ---- ---- ---- ---- 1.2315 +.0345 1.1970 535 ---- ---- ---- ---- 1.2815 +.0350 1.2465 540 ---- ---- ---- ---- 1.3310 +.0345 1.2965 545 ---- ---- ---- ---- 1.3810 +.0350 1.3460 550 ---- ---- ---- ---- 1.4305 +.0345 1.3960 555 ---- ---- ---- ---- 1.4805 +.0345 1.4460 560 ---- ---- ---- ---- 1.5305 +.0345 1.4960 565 ---- ---- ---- ---- 1.5805 +.0345 1.5460 570 ---- ---- ---- ---- 1.6305 +.0345 1.5960 575 ---- ---- ---- ---- 1.6805 +.0345 1.6460 580 ---- ---- ---- ---- 1.7305 +.0345 1.6960 600 ---- ---- ---- ---- 1.9305 +.0345 1.8960 625 ---- ---- ---- ---- 2.1805 +.0345 2.1460 650 ---- ---- ---- ---- 2.4305 +.0345 2.3960 675 ---- ---- ---- ---- 2.6805 +.0345 2.6460 700 ---- ---- ---- ---- 2.9305 +.0345 2.8960 725 ---- ---- ---- ---- 3.1805 +.0345 3.1460 750 ---- ---- ---- ---- 3.4305 +.0345 3.3960 775 ---- ---- ---- ---- 3.6805 +.0345 3.6460 800 ---- ---- ---- ---- 3.9305 +.0345 3.8960 825 ---- ---- ---- ---- 4.1805 +.0345 4.1460 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 ---- ---- ---- ---- .0010 +.0005 .0005 2 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0015 +.0005 .0010 200 275 ---- ---- ---- ---- .0020 +.0005 .0015 156 280 .0020 .0020 .0020 .0020 .0020 UNCH 6 .0020 2 285 ---- ---- ---- ---- .0030 +.0005 1 .0025 400 290 ---- ---- ---- ---- .0035 +.0005 .0030 46 295 ---- ---- ---- ---- .0040 UNCH .0040 300 .0050 .0050 .0050 .0050 .0050 +.0005 1 .0045 132 305 ---- ---- ---- ---- .0065 +.0005 .0060 310 ---- ---- ---- ---- .0075 +.0005 .0070 2 315 ---- ---- ---- ---- .0095 +.0010 .0085 10 320 ---- ---- .0100A .0100A .0115 +.0010 10 .0105 10 325 ---- .0135B .0115A .0115A .0140 +.0010 1 .0130 200 330 ---- .0165B .0140A .0140A .0165 +.0010 2 .0155 39 335 ---- .0200B .0170A .0170A .0200 +.0010 .0190 5 340 ---- .0245B .0200A .0200A .0240 +.0010 10 .0230 155 345 ---- .0300B .0240A .0240A .0290 +.0015 .0275 200 350 ---- .0360B .0290A .0290A .0350 +.0020 .0330 5 16 355 ---- .0435B .0345A .0345A .0420 +.0025 .0395 19 360 ---- .0525B .0415A .0415A .0505 +.0030 .0475 500 650 365 ---- .0625B .0495A .0495A .0600 +.0035 .0565 15 370 .0690 .0745B .0590A .0590A .0715 +.0045 1 .0670 505 375 .0840 .0880B .0700A .0880B .0845 +.0055 40 .0790 11 56 380 .0900 .1035B .0820A .1035B .0990 +.0065 10 .0925 403 385 ---- .1205B .0955A .0955A .1155 +.0075 .1080 12 390 ---- .1395B .1115A .1115A .1340 +.0090 .1250 105 391 ---- ---- ---- .1150A .1375 ---- ---- 392 ---- .1480B .1185A .1185A .1415 +.0090 .1325 393 ---- .1525B .1220A .1220A .1455 +.0090 .1365 394 ---- .1565B .1255A .1255A .1500 +.0095 .1405 395 ---- .1610B .1290A .1290A .1540 +.0095 .1445 2 396 ---- .1655B .1330A .1330A .1585 +.0100 .1485 397 ---- .1700B .1370A .1370A .1630 +.0105 .1525 398 ---- .1750B .1405A .1405A .1675 +.0105 .1570 399 ---- .1795B .1445A .1445A .1720 +.0110 .1610 400 ---- .1840B .1490A .1840B .1765 +.0110 .1655 177 401 ---- .1895B .1530A .1530A .1810 +.0110 .1700 402 ---- .1945B .1570A .1570A .1860 +.0115 .1745 403 ---- .1990B .1615A .1615A .1910 +.0120 .1790 404 ---- .2045B .1660A .1660A .1960 +.0120 .1840 405 ---- .2100B .1700A .2090B .2010 +.0125 .1885 20 406 ---- .2150B .1750A .1750A .2060 +.0125 .1935 407 ---- .2205B .1795A .1795A .2110 +.0125 .1985 408 ---- .2260B .1840A .1840A .2165 +.0130 .2035 409 ---- .2315B .1890A .2315B .2220 +.0135 .2085 410 ---- .2370B .1930A .2370B .2270 +.0135 .2135 10 411 ---- .2430B .1985A .2425B .2325 +.0135 .2190 412 .2070 .2485B .2035A .2485B .2385 +.0140 10 .2245 12 10 413 ---- .2545B .2085A .2545B .2440 +.0145 .2295 414 ---- .2605B .2140A .2600B .2500 +.0150 .2350 415 ---- .2665B .2190A .2665B .2555 +.0150 .2405 52 416 ---- .2725B .2245A .2725B .2615 +.0150 .2465 417 ---- .2790B .2295A .2785B .2675 +.0155 .2520 418 ---- .2850B .2345A .2850B .2735 +.0155 .2580 1 419 ---- .2915B .2405A .2910B .2795 +.0160 .2635 420 ---- .2980B .2460A .2975B .2860 +.0165 .2695 17 421 ---- .3045B .2520A .3040B .2920 +.0165 .2755 422 ---- .3110B .2575A .3105B .2985 +.0170 .2815 423 ---- .3175B .2635A .3170B .3050 +.0170 .2880 424 ---- .3240B .2690A .3235B .3115 +.0175 .2940 425 ---- .3310B .2750A .3305B .3180 +.0175 .3005 168 426 ---- .3375B .2815A .3375B .3245 +.0180 .3065 427 ---- .3440B .2875A .3440B .3315 +.0185 .3130 428 ---- .3505B .2935A .3505B .3380 +.0185 .3195 429 ---- .3575B .3000A .3575B .3450 +.0190 .3260 430 ---- .3645B .3060A .3645B .3520 +.0195 .3325 21 431 ---- .3720B .3120A .3720B .3590 +.0195 .3395 432 ---- .3790B .3190A .3790B .3660 +.0200 .3460 433 ---- .3865B .3255A .3865B .3730 +.0200 .3530 434 ---- .3935B .3325A .3935B .3800 +.0205 .3595 435 ---- .4010B .3390A .4010B .3870 +.0205 .3665 2 436 ---- .4085B .3455A .4085B .3945 +.0210 .3735 437 ---- .4160B .3525A .3525A .4020 +.0215 .3805 438 ---- .4235B .3595A .3595A .4090 +.0215 .3875 439 ---- .4310B .3660A .4305B .4165 +.0215 .3950 440 ---- .4390B .3730A .3730A .4240 +.0220 .4020 1 441 ---- .4465B .3800A .4465B .4315 +.0220 .4095 442 ---- .4540B .3870A .4540B .4395 +.0230 .4165 443 ---- .4620B .3945A .4620B .4470 +.0230 .4240 444 ---- .4700B .4015A .4700B .4550 +.0235 .4315 445 ---- .4780B .4085A .4780B .4625 +.0235 .4390 15 446 ---- .4860B .4160A .4860B .4705 +.0240 .4465 447 ---- .4940B .4235A .4235A .4780 +.0235 .4545 448 ---- .5015B .4310A .5015B .4860 +.0240 .4620 450 ---- .5180B .4455A .5175B .5020 +.0245 .4775 455 ---- .5590B .4840A .5585B .5430 +.0260 .5170 460 ---- .6015B .5260A .6000B .5850 +.0270 .5580 465 ---- .6450B .5660A .6440B .6275 +.0275 .6000 470 ---- .6895B .6065A .6890B .6710 +.0285 .6425 475 ---- ---- .6505A .6505A .7155 +.0295 .6860 480 ---- .7800B .6930A .6930A .7605 +.0300 .7305 485 ---- ---- ---- ---- .8065 +.0310 .7755 490 ---- .8725B .7825A .7825A .8525 +.0315 .8210 495 ---- ---- ---- ---- .8990 +.0315 .8675 500 ---- .9670B .8745A .8745A .9465 +.0325 .9140 505 ---- ---- ---- ---- .9940 +.0330 .9610 510 ---- ---- ---- ---- 1.0415 +.0330 1.0085 515 ---- ---- ---- ---- 1.0895 +.0330 1.0565 520 ---- 1.1595B 1.0640A 1.0640A 1.1380 +.0335 1.1045 525 ---- ---- ---- ---- 1.1865 +.0335 1.1530 530 ---- 1.2575B 1.1610A 1.1610A 1.2355 +.0340 1.2015 535 ---- ---- ---- ---- 1.2845 +.0340 1.2505 540 ---- 1.3555B 1.2585A 1.2585A 1.3335 +.0340 1.2995 545 ---- ---- ---- ---- 1.3830 +.0345 1.3485 550 ---- ---- 1.3565A 1.3565A 1.4320 +.0340 1.3980 555 ---- ---- ---- ---- 1.4815 +.0340 1.4475 560 ---- ---- ---- ---- 1.5315 +.0345 1.4970 565 ---- ---- ---- ---- 1.5810 +.0345 1.5465 570 ---- ---- ---- ---- 1.6310 +.0345 1.5965 575 ---- ---- ---- ---- 1.6805 +.0345 1.6460 580 ---- ---- ---- ---- 1.7305 +.0345 1.6960 600 ---- ---- ---- ---- 1.9305 +.0345 1.8960 625 ---- ---- ---- ---- 2.1805 +.0345 2.1460 650 ---- ---- ---- ---- 2.4305 +.0345 2.3960 675 ---- ---- ---- ---- 2.6805 +.0345 2.6460 700 ---- ---- ---- ---- 2.9305 +.0345 2.8960 725 ---- ---- ---- ---- 3.1805 +.0345 3.1460 750 ---- ---- ---- ---- 3.4305 +.0345 3.3960 775 ---- ---- ---- ---- 3.6805 +.0345 3.6460 800 ---- ---- ---- ---- 3.9305 +.0345 3.8960 825 ---- ---- ---- ---- 4.1805 +.0345 4.1460 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0035 UNCH .0035 1 255 ---- ---- ---- ---- .0035 UNCH .0035 1 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0055 +.0005 .0050 275 ---- ---- ---- ---- .0060 +.0005 .0055 2 280 ---- ---- ---- ---- .0070 +.0010 .0060 10 285 ---- ---- ---- ---- .0075 +.0005 .0070 290 ---- ---- ---- ---- .0090 +.0010 .0080 10 295 ---- ---- ---- ---- .0100 +.0010 .0090 1 7 300 .0110 .0110 .0110 .0110 .0120 +.0015 1 .0105 1 27 305 ---- .0130B ---- .0130B .0140 +.0015 .0125 310 ---- .0155B ---- .0155B .0165 +.0015 .0150 6 315 ---- .0190B .0170A .0170A .0195 +.0020 .0175 21 320 ---- .0225B .0200A .0200A .0225 +.0015 .0210 10 325 ---- .0265B .0230A .0230A .0265 +.0015 .0250 18 330 .0310 .0315B .0270A .0315B .0315 +.0020 2 .0295 12 335 ---- .0370B .0320A .0320A .0370 +.0020 .0350 1 340 ---- .0435B .0370A .0370A .0430 +.0020 .0410 16 345 .0510 .0515B .0435A .0510 .0505 +.0025 2 .0480 1 121 350 ---- .0600B .0500A .0500A .0590 +.0030 .0560 3 355 ---- .0700B .0585A .0585A .0680 +.0035 .0645 171 360 ---- .0810B .0675A .0675A .0790 +.0045 .0745 321 365 ---- .0935B .0775A .0775A .0905 +.0050 .0855 20 370 ---- .1070B .0890A .0890A .1040 +.0060 .0980 125 375 ---- .1230B .1020A .1020A .1190 +.0070 .1120 5 380 ---- .1400B .1160A .1160A .1355 +.0080 .1275 9 385 .1400 .1585B .1320A .1365A .1535 +.0090 10 .1445 26 390 ---- .1785B .1490A .1490A .1730 +.0100 .1630 94 395 ---- .2010B .1680A .1680A .1940 +.0105 .1835 18 400 ---- .2250B .1885A .1885A .2170 +.0115 .2055 16 405 ---- .2505B .2110A .2110A .2420 +.0130 .2290 410 ---- .2775B .2345A .2770B .2680 +.0140 .2540 415 ---- .3065B .2600A .3060B .2960 +.0150 .2810 420 ---- .3365B .2870A .3360B .3255 +.0160 .3095 24 425 ---- .3685B .3155A .3680B .3565 +.0175 .3390 183 430 ---- .4015B .3455A .4010B .3890 +.0185 .3705 24 435 ---- .4345B .3770A .4345B .4230 +.0200 .4030 8 8 440 ---- .4705B .4100A .4100A .4580 +.0210 .4370 445 ---- .5075B .4440A .5075B .4945 +.0220 .4725 450 ---- .5460B .4795A .5460B .5320 +.0230 .5090 455 ---- .5850B .5160A .5850B .5705 +.0240 .5465 3 460 ---- .6255B .5540A .6250B .6105 +.0250 .5855 465 ---- .6665B .5925A .6665B .6510 +.0260 .6250 470 ---- .7090B .6325A .7090B .6925 +.0265 .6660 475 ---- .7515B .6750A .7510B .7345 +.0270 .7075 480 ---- .7955B .7150A .7955B .7775 +.0275 .7500 2 485 ---- .8305B .7590A .8295B .8215 +.0285 .7930 490 ---- .8845B .8005A .8835B .8660 +.0295 .8365 1 495 ---- ---- .8465A .8465A .9105 +.0295 .8810 1 500 ---- .9755B .8885A .8885A .9560 +.0300 .9260 2 505 ---- ---- ---- ---- 1.0020 +.0310 .9710 510 ---- ---- ---- ---- 1.0485 +.0315 1.0170 515 ---- ---- ---- ---- 1.0950 +.0315 1.0635 520 ---- 1.1625B 1.0715A 1.0715A 1.1420 +.0320 1.1100 1 525 ---- ---- ---- ---- 1.1895 +.0325 1.1570 530 ---- 1.2575B 1.1655A 1.1655A 1.2370 +.0325 1.2045 2 535 ---- ---- ---- ---- 1.2850 +.0330 1.2520 540 ---- 1.3540B 1.2605A 1.2605A 1.3335 +.0335 1.3000 2 545 ---- ---- ---- ---- 1.3815 +.0330 1.3485 550 ---- 1.4515B 1.3570A 1.3570A 1.4305 +.0340 1.3965 555 ---- ---- ---- ---- 1.4790 +.0335 1.4455 560 ---- 1.5495B 1.4540A 1.4540A 1.5280 +.0340 1.4940 1 565 ---- ---- ---- ---- 1.5770 +.0340 1.5430 570 ---- 1.6425B 1.5515A 1.5515A 1.6260 +.0340 1.5920 575 ---- ---- ---- ---- 1.6755 +.0340 1.6415 580 ---- ---- 1.6500A 1.6500A 1.7250 +.0345 1.6905 600 ---- ---- ---- ---- 1.9235 +.0345 1.8890 625 ---- ---- ---- ---- 2.1735 +.0345 2.1390 650 ---- ---- ---- ---- 2.4235 +.0345 2.3890 675 ---- ---- ---- ---- 2.6735 +.0345 2.6390 700 ---- ---- ---- ---- 2.9235 +.0345 2.8890 725 ---- ---- ---- ---- 3.1735 +.0345 3.1390 750 ---- ---- ---- ---- 3.4235 +.0345 3.3890 775 ---- ---- ---- ---- 3.6735 +.0345 3.6390 800 ---- ---- ---- ---- 3.9235 +.0345 3.8890 825 ---- ---- ---- ---- 4.1735 +.0345 4.1390 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 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 +.0005 .0030 235 ---- ---- ---- ---- .0040 +.0005 .0035 23 240 ---- ---- ---- ---- .0045 +.0005 .0040 245 ---- ---- ---- ---- .0050 UNCH .0050 250 ---- ---- ---- ---- .0055 UNCH .0055 255 ---- ---- ---- ---- .0065 +.0005 .0060 260 ---- ---- ---- ---- .0070 UNCH .0070 65 265 ---- ---- ---- ---- .0080 UNCH .0080 270 ---- ---- ---- ---- .0090 UNCH .0090 275 ---- ---- ---- ---- .0105 +.0005 .0100 280 ---- ---- ---- ---- .0120 +.0005 .0115 285 ---- ---- ---- ---- .0135 +.0005 .0130 290 ---- ---- ---- ---- .0155 +.0010 .0145 295 ---- ---- .0165A .0165A .0175 +.0005 .0170 50 300 ---- ---- .0190A .0190A .0205 +.0010 .0195 1 305 ---- ---- .0215A .0215A .0235 +.0010 .0225 310 ---- .0265B .0250A .0250A .0270 +.0010 .0260 20 315 ---- .0305B .0285A .0285A .0315 +.0015 .0300 6 320 ---- .0360B .0325A .0325A .0360 +.0015 .0345 1 325 ---- .0415B .0375A .0375A .0420 +.0025 .0395 330 ---- .0480B .0430A .0430A .0480 +.0020 .0460 60 335 ---- .0555B .0490A .0490A .0555 +.0030 .0525 340 ---- .0640B .0560A .0560A .0635 +.0030 .0605 345 ---- .0730B .0640A .0640A .0725 +.0035 .0690 65 350 ---- .0840B .0725A .0725A .0825 +.0040 .0785 8 355 ---- .0955B .0825A .0825A .0940 +.0050 .0890 360 ---- .1080B .0935A .0935A .1060 +.0050 .1010 20 365 ---- .1225B .1055A .1055A .1200 +.0065 .1135 370 ---- .1380B .1185A .1185A .1350 +.0070 .1280 148 375 ---- .1545B .1330A .1330A .1510 +.0080 .1430 18 380 ---- .1730B .1485A .1485A .1690 +.0090 .1600 21 385 ---- .1930B .1655A .1655A .1880 +.0100 .1780 18 390 ---- .2140B .1840A .1840A .2085 +.0110 .1975 502 395 ---- .2365B .2040A .2040A .2305 +.0120 .2185 12 400 ---- .2610B .2255A .2255A .2535 +.0125 .2410 1 405 ---- .2865B .2480A .2480A .2785 +.0135 .2650 20 410 ---- .3135B .2720A .2720A .3050 +.0145 .2905 1 415 ---- .3420B .2975A .2975A .3325 +.0150 .3175 3 420 ---- .3715B .3245A .3245A .3615 +.0160 140 .3455 160 425 ---- .4030B .3530A .3530A .3920 +.0170 .3750 8 430 ---- .4355B .3825A .3825A .4240 +.0180 .4060 19 435 ---- .4695B .4135A .4135A .4570 +.0190 .4380 440 ---- .5035B .4460A .5035B .4915 +.0205 .4710 445 ---- .5395B .4800A .4800A .5270 +.0215 .5055 8 450 ---- .5770B .5145A .5145A .5635 +.0225 .5410 455 ---- .6150B .5505A .5505A .6010 +.0235 .5775 460 ---- .6540B .5870A .5870A .6390 +.0240 .6150 465 ---- .6940B .6250A .6250A .6785 +.0250 .6535 470 ---- .7350B .6635A .6635A .7185 +.0255 .6930 475 ---- .7460B .7030A .7030A .7595 +.0260 .7335 480 ---- .8190B .7430A .7430A .8010 +.0265 .7745 485 ---- ---- ---- ---- .8435 +.0270 .8165 490 ---- .9050B .8260A .8260A .8865 +.0275 .8590 495 ---- ---- ---- ---- .9300 +.0280 .9020 500 ---- .9935B .9115A .9115A .9740 +.0285 .9455 505 ---- ---- ---- ---- 1.0190 +.0295 .9895 510 ---- ---- ---- ---- 1.0640 +.0295 1.0345 515 ---- ---- ---- ---- 1.1095 +.0300 1.0795 520 ---- 1.1760B 1.0890A 1.0890A 1.1555 +.0305 1.1250 2 525 ---- ---- ---- ---- 1.2015 +.0305 1.1710 530 ---- 1.2690B 1.1805A 1.1805A 1.2485 +.0315 1.2170 1 535 ---- ---- ---- ---- 1.2955 +.0320 1.2635 540 ---- 1.3635B 1.2735A 1.2735A 1.3425 +.0320 1.3105 2 545 ---- ---- ---- ---- 1.3900 +.0320 1.3580 550 ---- 1.4590B 1.3675A 1.3675A 1.4380 +.0325 1.4055 555 ---- ---- ---- ---- 1.4860 +.0330 1.4530 560 ---- 1.5555B 1.4625A 1.4625A 1.5340 +.0330 1.5010 565 ---- ---- ---- ---- 1.5825 +.0335 1.5490 570 ---- 1.6525B 1.5590A 1.5590A 1.6310 +.0335 1.5975 575 ---- ---- ---- ---- 1.6795 +.0335 1.6460 580 ---- 1.7500B 1.6555A 1.6555A 1.7285 +.0335 1.6950 1 600 ---- 1.9250B 1.8515A 1.8515A 1.9255 +.0345 1.8910 625 ---- ---- ---- ---- 2.1735 +.0345 2.1390 650 ---- ---- ---- ---- 2.4235 +.0345 2.3890 675 ---- ---- ---- ---- 2.6735 +.0345 2.6390 700 ---- ---- ---- ---- 2.9235 +.0345 2.8890 725 ---- ---- ---- ---- 3.1735 +.0345 3.1390 750 ---- ---- ---- ---- 3.4235 +.0345 3.3890 775 ---- ---- ---- ---- 3.6735 +.0345 3.6390 800 ---- ---- ---- ---- 3.9235 +.0345 3.8890 825 ---- ---- ---- ---- 4.1735 +.0345 4.1390 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 2 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0050 UNCH .0050 245 ---- ---- ---- ---- .0060 UNCH .0060 250 ---- ---- ---- ---- .0070 UNCH .0070 255 ---- ---- ---- ---- .0080 UNCH .0080 10 260 ---- ---- ---- ---- .0095 +.0005 .0090 265 ---- ---- ---- ---- .0110 +.0005 .0105 270 ---- ---- ---- ---- .0125 +.0005 .0120 275 ---- ---- ---- ---- .0145 +.0005 .0140 280 ---- ---- ---- ---- .0165 +.0005 .0160 285 ---- ---- ---- ---- .0190 +.0010 .0180 290 ---- ---- ---- ---- .0215 +.0010 .0205 295 ---- ---- ---- ---- .0245 +.0010 .0235 300 ---- ---- .0265A .0265A .0280 +.0010 .0270 305 ---- ---- .0300A .0300A .0325 +.0015 .0310 310 ---- ---- .0345A .0345A .0370 +.0015 .0355 315 ---- .0415B .0390A .0390A .0425 +.0020 .0405 320 ---- .0475B .0445A .0445A .0490 +.0025 .0465 28 325 ---- .0550B .0510A .0510A .0560 +.0030 .0530 330 ---- .0630B .0575A .0575A .0635 +.0030 .0605 335 ---- .0715B .0655A .0655A .0720 +.0030 .0690 340 ---- .0815B .0735A .0735A .0820 +.0040 .0780 1 345 ---- .0920B .0830A .0830A .0925 +.0045 .0880 350 ---- .1035B .0930A .0930A .1035 +.0045 .0990 355 ---- .1160B .1040A .1040A .1160 +.0055 .1105 4 360 ---- .1300B .1160A .1160A .1295 +.0060 .1235 365 ---- .1450B .1295A .1295A .1440 +.0065 .1375 370 ---- .1610B .1435A .1435A .1600 +.0075 .1525 375 ---- .1790B .1590A .1590A .1770 +.0085 .1685 3 380 ---- .1980B .1755A .1755A .1950 +.0090 .1860 385 ---- .2185B .1930A .1930A .2145 +.0095 .2050 390 ---- .2400B .2125A .2125A .2355 +.0105 .2250 3 395 ---- .2635B .2330A .2330A .2580 +.0115 .2465 400 ---- .2875B .2545A .2545A .2815 +.0120 .2695 1 405 ---- .3135B .2775A .2775A .3065 +.0130 .2935 9 410 ---- .3405B .3020A .3020A .3330 +.0135 .3195 415 ---- .3685B .3280A .3280A .3605 +.0145 .3460 10 420 ---- .3985B .3550A .3550A .3895 +.0155 .3740 1 425 ---- .4290B .3830A .3830A .4195 +.0160 .4035 430 ---- .4610B .4125A .4125A .4510 +.0170 .4340 435 ---- .4940B .4430A .4430A .4835 +.0180 .4655 440 ---- .5280B .4745A .4745A .5170 +.0190 .4980 445 ---- .5630B .5075A .5075A .5520 +.0200 .5320 450 ---- .5990B .5420A .5420A .5875 +.0205 .5670 455 ---- .6365B .5770A .5770A .6245 +.0220 .6025 460 ---- .6745B .6130A .6130A .6620 +.0225 .6395 465 ---- .7135B .6495A .6495A .7000 +.0230 .6770 470 ---- .7535B .6875A .6875A .7395 +.0240 .7155 475 ---- .7935B .7260A .7260A .7795 +.0245 .7550 480 ---- .8350B .7650A .7650A .8200 +.0250 .7950 485 ---- .8420B .8050A .8050A .8610 +.0250 .8360 490 ---- .9190B .8460A .8460A .9030 +.0260 .8770 495 ---- ---- ---- ---- .9455 +.0265 .9190 500 ---- 1.0055B .9295A .9295A .9885 +.0265 .9620 505 ---- ---- ---- ---- 1.0320 +.0270 1.0050 510 ---- ---- ---- ---- 1.0760 +.0275 1.0485 515 ---- ---- ---- ---- 1.1205 +.0280 1.0925 520 ---- 1.1840B 1.1025A 1.1025A 1.1655 +.0285 1.1370 525 ---- ---- ---- ---- 1.2110 +.0290 1.1820 530 ---- 1.2755B 1.1920A 1.1920A 1.2565 +.0290 1.2275 535 ---- ---- ---- ---- 1.3025 +.0295 1.2730 540 ---- 1.3685B 1.2830A 1.2830A 1.3490 +.0300 1.3190 545 ---- ---- ---- ---- 1.3955 +.0300 1.3655 550 ---- 1.4625B 1.3755A 1.3755A 1.4425 +.0305 1.4120 555 ---- ---- ---- ---- 1.4895 +.0305 1.4590 560 ---- 1.5570B 1.4690A 1.4690A 1.5370 +.0305 1.5065 565 ---- ---- ---- ---- 1.5845 +.0305 1.5540 570 ---- 1.6530B 1.5635A 1.5635A 1.6325 +.0310 1.6015 575 ---- ---- ---- ---- 1.6805 +.0310 1.6495 580 ---- 1.7495B 1.6595A 1.6595A 1.7290 +.0315 1.6975 600 ---- 1.9445B 1.8525A 1.8525A 1.9235 +.0320 1.8915 625 ---- ---- ---- ---- 2.1700 +.0325 2.1375 650 ---- ---- ---- ---- 2.4190 +.0330 2.3860 675 ---- ---- ---- ---- 2.6690 +.0330 2.6360 700 ---- ---- ---- ---- 2.9190 +.0330 2.8860 725 ---- ---- ---- ---- 3.1690 +.0330 3.1360 750 ---- ---- ---- ---- 3.4190 +.0330 3.3860 775 ---- ---- ---- ---- 3.6690 +.0330 3.6360 800 ---- ---- ---- ---- 3.9190 +.0330 3.8860 825 ---- ---- ---- ---- 4.1690 +.0330 4.1360 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0065 +.0005 .0060 225 ---- ---- ---- ---- .0070 UNCH .0070 230 ---- ---- ---- ---- .0080 +.0005 .0075 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0095 UNCH .0095 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0120 +.0005 .0115 255 ---- ---- ---- ---- .0130 UNCH .0130 260 ---- ---- ---- ---- .0145 UNCH .0145 265 ---- ---- ---- ---- .0165 +.0005 .0160 270 ---- ---- ---- ---- .0185 +.0005 .0180 275 ---- ---- ---- ---- .0205 +.0005 .0200 10 280 ---- ---- ---- ---- .0230 +.0005 .0225 285 ---- ---- ---- ---- .0260 +.0005 .0255 290 ---- ---- ---- ---- .0295 +.0010 .0285 295 ---- ---- ---- ---- .0340 +.0015 .0325 300 ---- ---- ---- ---- .0385 +.0015 .0370 305 ---- ---- ---- ---- .0440 +.0020 .0420 310 ---- .0485B .0475A .0475A .0500 +.0020 .0480 315 ---- .0555B .0535A .0535A .0570 +.0025 .0545 4 320 ---- .0630B .0600A .0600A .0645 +.0025 .0620 325 ---- .0715B .0675A .0675A .0730 +.0030 .0700 330 ---- .0805B .0755A .0755A .0820 +.0035 .0785 335 .0795 .0905B .0795 .0905B .0920 +.0040 1 .0880 340 ---- .1015B .0940A .0940A .1025 +.0040 .0985 345 ---- .1130B .1045A .1045A .1140 +.0045 .1095 350 ---- .1260B .1160A .1160A .1265 +.0050 .1215 304 355 ---- .1395B .1280A .1280A .1400 +.0055 .1345 360 ---- .1545B .1410A .1410A .1540 +.0060 .1480 365 ---- .1700B .1555A .1555A .1695 +.0065 .1630 370 ---- .1870B .1705A .1705A .1865 +.0075 .1790 375 ---- .2055B .1870A .1870A .2040 +.0080 .1960 380 ---- .2250B .2045A .2045A .2230 +.0085 .2145 385 ---- .2455B .2230A .2230A .2430 +.0095 .2335 20 390 ---- .2675B .2425A .2425A .2645 +.0100 .2545 395 ---- .2910B .2635A .2635A .2870 +.0110 .2760 2 400 .2935 .3155B .2860A .2860A .3110 +.0115 1 .2995 1 405 ---- .3410B .3090A .3090A .3360 +.0125 .3235 1 410 ---- .3680B .3335A .3335A .3625 +.0135 .3490 1 1 415 ---- .3965B .3595A .3595A .3900 +.0140 .3760 2 420 ---- .4255B .3865A .3865A .4185 +.0145 .4040 5 425 ---- .4560B .4145A .4145A .4485 +.0155 .4330 34 430 ---- .4880B .4440A .4440A .4795 +.0165 .4630 435 ---- .5205B .4740A .4740A .5115 +.0170 .4945 7 440 ---- .5540B .5055A .5055A .5450 +.0185 .5265 445 ---- .5890B .5380A .5380A .5790 +.0190 .5600 450 ---- .6245B .5715A .5715A .6140 +.0195 .5945 455 ---- .6610B .6060A .6060A .6500 +.0205 .6295 460 ---- .6985B .6415A .6415A .6870 +.0210 .6660 465 ---- .7365B .6775A .6775A .7245 +.0215 .7030 470 ---- .7755B .7145A .7145A .7630 +.0225 .7405 475 ---- .8155B .7525A .7525A .8020 +.0230 .7790 480 ---- .8555B .7910A .7910A .8420 +.0235 .8185 485 ---- .8965B .8300A .8300A .8825 +.0240 .8585 490 ---- .9380B .8700A .8700A .9235 +.0245 .8990 495 ---- ---- .9105A .9105A .9655 +.0255 .9400 500 ---- 1.0230B .9515A .9515A 1.0075 +.0255 .9820 505 ---- ---- ---- ---- 1.0500 +.0260 1.0240 510 ---- ---- ---- ---- 1.0935 +.0265 1.0670 515 ---- ---- ---- ---- 1.1370 +.0270 1.1100 520 ---- 1.1980B 1.1215A 1.1215A 1.1810 +.0275 1.1535 525 ---- ---- ---- ---- 1.2255 +.0275 1.1980 530 ---- 1.2880B 1.2090A 1.2090A 1.2705 +.0280 1.2425 535 ---- ---- ---- ---- 1.3155 +.0285 1.2870 540 ---- 1.3795B 1.2985A 1.2985A 1.3610 +.0285 1.3325 545 ---- ---- ---- ---- 1.4070 +.0290 1.3780 550 ---- 1.4720B 1.3890A 1.3890A 1.4530 +.0290 1.4240 555 ---- ---- ---- ---- 1.4995 +.0295 1.4700 560 ---- 1.5655B 1.4810A 1.4810A 1.5465 +.0300 1.5165 565 ---- ---- ---- ---- 1.5935 +.0305 1.5630 570 ---- 1.6600B 1.5740A 1.5740A 1.6405 +.0305 1.6100 575 ---- ---- ---- ---- 1.6880 +.0305 1.6575 580 ---- 1.7550B 1.6685A 1.6685A 1.7355 +.0305 1.7050 600 ---- 1.9480B 1.8595A 1.8595A 1.9280 +.0310 1.8970 625 ---- ---- ---- ---- 2.1725 +.0320 2.1405 650 ---- ---- 2.3475A 2.3475A 2.4195 +.0325 2.3870 675 ---- ---- ---- ---- 2.6690 +.0330 2.6360 700 ---- ---- ---- ---- 2.9190 +.0330 2.8860 725 ---- ---- ---- ---- 3.1690 +.0330 3.1360 750 ---- ---- ---- ---- 3.4190 +.0330 3.3860 775 ---- ---- ---- ---- 3.6690 +.0330 3.6360 800 ---- ---- ---- ---- 3.9190 +.0330 3.8860 825 ---- ---- ---- ---- 4.1690 +.0330 4.1360 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 UNCH .0050 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0085 UNCH .0085 245 ---- ---- ---- ---- .0100 UNCH .0100 250 ---- ---- ---- ---- .0120 +.0005 .0115 255 ---- ---- ---- ---- .0140 UNCH .0140 260 ---- ---- ---- ---- .0165 +.0005 .0160 265 ---- ---- ---- ---- .0195 +.0005 .0190 270 ---- ---- ---- ---- .0225 +.0005 .0220 275 ---- ---- ---- ---- .0260 +.0010 .0250 280 ---- ---- ---- ---- .0300 +.0010 .0290 285 ---- ---- ---- ---- .0340 +.0010 .0330 290 ---- ---- ---- ---- .0390 +.0015 .0375 295 ---- ---- ---- ---- .0445 +.0020 .0425 300 ---- ---- .0480A .0480A .0500 +.0015 .0485 305 ---- ---- .0540A .0540A .0565 +.0020 .0545 310 ---- ---- .0605A .0605A .0635 +.0025 .0610 315 ---- ---- .0675A .0675A .0710 +.0025 .0685 320 ---- .0770B .0750A .0750A .0795 +.0030 .0765 1 325 ---- .0865B .0835A .0835A .0885 +.0035 .0850 330 ---- .0965B .0925A .0925A .0985 +.0040 .0945 335 ---- .1070B .1025A .1025A .1090 +.0040 .1050 340 ---- .1185B .1130A .1130A .1205 +.0045 .1160 4 345 ---- .1310B .1245A .1245A .1330 +.0050 .1280 350 ---- .1445B .1370A .1370A .1465 +.0060 .1405 355 ---- .1590B .1500A .1500A .1605 +.0060 .1545 360 ---- .1745B .1640A .1640A .1760 +.0070 .1690 365 ---- .1910B .1790A .1790A .1920 +.0075 .1845 370 ---- .2085B .1945A .1945A .2095 +.0080 .2015 375 ---- .2270B .2115A .2115A .2275 +.0085 .2190 380 ---- .2470B .2295A .2295A .2470 +.0090 .2380 385 ---- .2680B .2490A .2490A .2675 +.0095 .2580 390 ---- .2900B .2690A .2690A .2895 +.0105 .2790 395 ---- .3135B .2905A .2905A .3120 +.0110 .3010 400 ---- .3380B .3125A .3125A .3360 +.0120 .3240 405 ---- .3635B .3365A .3365A .3615 +.0130 .3485 410 ---- .3905B .3610A .3610A .3875 +.0135 .3740 415 ---- .4185B .3865A .3865A .4150 +.0140 .4010 420 ---- .4475B .4135A .4135A .4430 +.0145 .4285 425 ---- .4775B .4415A .4415A .4730 +.0155 .4575 430 ---- .5090B .4705A .4705A .5035 +.0165 .4870 435 ---- .5415B .5010A .5010A .5350 +.0170 .5180 440 ---- .5745B .5320A .5320A .5675 +.0175 .5500 445 ---- .6085B .5640A .5640A .6010 +.0180 .5830 450 ---- .6440B .5970A .5970A .6360 +.0190 .6170 455 ---- .6800B .6310A .6310A .6710 +.0195 .6515 460 ---- .7165B .6660A .6660A .7075 +.0205 .6870 465 ---- .7540B .7015A .7015A .7445 +.0210 .7235 470 ---- .7925B .7380A .7380A .7825 +.0220 .7605 475 ---- .8315B .7755A .7755A .8210 +.0225 .7985 480 ---- .8715B .8135A .8135A .8600 +.0225 .8375 485 ---- .9115B .8520A .8520A .9000 +.0235 .8765 490 ---- .9525B .8915A .8915A .9405 +.0240 .9165 495 ---- .9940B .9310A .9310A .9815 +.0245 .9570 500 ---- 1.0360B .9715A .9715A 1.0235 +.0250 .9985 505 ---- ---- 1.0125A 1.0125A 1.0655 +.0255 1.0400 510 ---- ---- ---- ---- 1.1080 +.0260 1.0820 515 ---- ---- ---- ---- 1.1510 +.0260 1.1250 520 ---- 1.2085B 1.1390A 1.1390A 1.1945 +.0265 1.1680 525 ---- ---- ---- ---- 1.2385 +.0270 1.2115 530 ---- 1.2975B 1.2250A 1.2250A 1.2825 +.0270 1.2555 535 ---- ---- ---- ---- 1.3275 +.0280 1.2995 540 ---- 1.3875B 1.3130A 1.3130A 1.3720 +.0280 1.3440 545 ---- ---- ---- ---- 1.4175 +.0285 1.3890 550 ---- 1.4790B 1.4025A 1.4025A 1.4630 +.0285 1.4345 555 ---- ---- ---- ---- 1.5090 +.0290 1.4800 560 ---- 1.5710B 1.4935A 1.4935A 1.5550 +.0295 1.5255 565 ---- ---- ---- ---- 1.6015 +.0295 1.5720 570 ---- 1.6645B 1.5855A 1.5855A 1.6480 +.0300 1.6180 575 ---- ---- ---- ---- 1.6950 +.0300 1.6650 580 ---- 1.7590B 1.6785A 1.6785A 1.7420 +.0305 1.7115 600 ---- 1.9495B 1.8670A 1.8670A 1.9320 +.0310 1.9010 625 ---- ---- ---- ---- 2.1740 +.0315 2.1425 650 ---- 2.4335B 2.3510A 2.3510A 2.4195 +.0325 2.3870 675 ---- ---- ---- ---- 2.6680 +.0330 2.6350 700 ---- ---- ---- ---- 2.9180 +.0330 2.8850 725 ---- ---- ---- ---- 3.1680 +.0330 3.1350 750 ---- ---- ---- ---- 3.4180 +.0330 3.3850 775 ---- ---- ---- ---- 3.6680 +.0330 3.6350 800 ---- ---- ---- ---- 3.9180 +.0330 3.8850 825 ---- ---- ---- ---- 4.1680 +.0330 4.1350 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 ---- ---- ---- ---- .0120 +.0005 .0115 245 ---- ---- ---- ---- .0140 +.0005 .0135 250 ---- ---- ---- ---- .0160 UNCH .0160 255 ---- ---- ---- ---- .0190 +.0005 .0185 260 ---- ---- ---- ---- .0220 +.0005 .0215 265 ---- ---- ---- ---- .0255 +.0010 .0245 270 ---- ---- ---- ---- .0290 +.0005 .0285 275 ---- ---- ---- ---- .0330 +.0005 .0325 280 ---- ---- ---- ---- .0375 +.0010 .0365 285 ---- ---- ---- ---- .0430 +.0015 .0415 290 ---- ---- ---- ---- .0485 +.0015 .0470 295 ---- ---- ---- ---- .0545 +.0015 .0530 300 ---- ---- ---- ---- .0610 +.0020 .0590 305 ---- ---- ---- ---- .0685 +.0025 .0660 310 ---- ---- ---- ---- .0760 +.0025 .0735 315 ---- ---- ---- ---- .0845 +.0025 .0820 320 ---- .0910B ---- .0910B .0940 +.0035 .0905 325 ---- .1010B ---- .1010B .1040 +.0040 .1000 330 ---- .1115B .1100A .1100A .1145 +.0040 .1105 4 335 ---- .1230B .1205A .1205A .1260 +.0045 .1215 340 ---- .1355B .1320A .1320A .1380 +.0045 .1335 345 ---- .1485B .1440A .1440A .1515 +.0055 .1460 350 ---- .1625B .1570A .1570A .1655 +.0060 .1595 355 ---- .1775B .1710A .1710A .1805 +.0065 .1740 360 ---- .1935B .1855A .1855A .1960 +.0065 .1895 365 ---- .2105B .2010A .2010A .2130 +.0075 .2055 370 ---- .2290B .2175A .2175A .2310 +.0080 .2230 375 ---- .2480B .2350A .2350A .2500 +.0090 .2410 380 ---- .2680B .2540A .2540A .2700 +.0095 .2605 385 ---- .2895B .2735A .2735A .2905 +.0095 .2810 390 ---- .3120B .2940A .2940A .3130 +.0110 .3020 395 ---- .3355B .3160A .3160A .3360 +.0115 .3245 400 ---- .3605B .3385A .3385A .3600 +.0120 .3480 405 ---- .3860B .3625A .3625A .3850 +.0125 .3725 410 ---- .4130B .3870A .3870A .4115 +.0135 .3980 415 ---- .4410B .4130A .4130A .4390 +.0140 .4250 40 420 ---- .4695B .4400A .4400A .4670 +.0145 .4525 425 ---- .4995B .4680A .4680A .4965 +.0155 .4810 430 ---- .5305B .4970A .4970A .5270 +.0160 .5110 435 ---- .5625B .5270A .5270A .5580 +.0165 .5415 440 ---- .5955B .5575A .5575A .5905 +.0175 .5730 445 ---- .6290B .5895A .5895A .6240 +.0185 .6055 450 ---- .6635B .6220A .6220A .6580 +.0190 .6390 455 ---- .6990B .6555A .6555A .6930 +.0195 .6735 460 ---- .7355B .6900A .6900A .7285 +.0200 .7085 465 ---- .7725B .7250A .7250A .7650 +.0205 .7445 470 ---- .8100B .7610A .7610A .8025 +.0215 .7810 475 ---- .8485B .7980A .7980A .8405 +.0220 .8185 480 ---- .8875B .8350A .8350A .8790 +.0225 .8565 485 ---- .9275B .8730A .8730A .9185 +.0230 .8955 490 ---- .9680B .9120A .9120A .9585 +.0240 .9345 495 ---- 1.0085B .9510A .9510A .9990 +.0245 .9745 500 ---- 1.0500B .9910A .9910A 1.0400 +.0250 1.0150 505 ---- 1.0865B 1.0315A 1.0315A 1.0815 +.0250 1.0565 510 ---- 1.1005B 1.0725A 1.0725A 1.1235 +.0255 1.0980 515 ---- ---- 1.1140A 1.1140A 1.1660 +.0260 1.1400 520 ---- 1.2205B 1.1560A 1.1560A 1.2090 +.0265 1.1825 525 ---- ---- ---- ---- 1.2520 +.0265 1.2255 530 ---- 1.3085B 1.2410A 1.2410A 1.2960 +.0275 1.2685 535 ---- ---- ---- ---- 1.3400 +.0275 1.3125 540 ---- 1.3975B 1.3280A 1.3280A 1.3840 +.0275 1.3565 545 ---- ---- ---- ---- 1.4290 +.0285 1.4005 550 ---- 1.4880B 1.4165A 1.4165A 1.4740 +.0285 1.4455 555 ---- ---- ---- ---- 1.5190 +.0285 1.4905 560 ---- 1.5795B 1.5060A 1.5060A 1.5650 +.0290 1.5360 565 ---- ---- ---- ---- 1.6105 +.0290 1.5815 570 ---- 1.6720B 1.5965A 1.5965A 1.6570 +.0300 1.6270 575 ---- ---- ---- ---- 1.7030 +.0295 1.6735 580 ---- 1.7650B 1.6885A 1.6885A 1.7495 +.0300 1.7195 600 ---- 1.9545B 1.8755A 1.8755A 1.9380 +.0305 1.9075 625 ---- ---- ---- ---- 2.1780 +.0315 2.1465 650 ---- 2.4385B 2.3550A 2.3550A 2.4215 +.0320 2.3895 675 ---- ---- ---- ---- 2.6685 +.0325 2.6360 700 ---- ---- ---- ---- 2.9180 +.0330 2.8850 725 ---- ---- ---- ---- 3.1680 +.0330 3.1350 750 ---- ---- ---- ---- 3.4180 +.0330 3.3850 775 ---- ---- ---- ---- 3.6680 +.0330 3.6350 800 ---- ---- ---- ---- 3.9180 +.0330 3.8850 825 ---- ---- ---- ---- 4.1680 +.0330 4.1350 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 ---- ---- ---- ---- .0100 +.0005 .0095 225 ---- ---- ---- ---- .0115 UNCH .0115 230 ---- ---- ---- ---- .0135 +.0005 .0130 235 ---- ---- ---- ---- .0160 +.0005 .0155 240 ---- ---- ---- ---- .0185 +.0010 .0175 245 ---- ---- ---- ---- .0210 +.0005 .0205 250 ---- ---- ---- ---- .0240 +.0005 .0235 255 ---- ---- ---- ---- .0275 +.0010 .0265 260 ---- ---- ---- ---- .0310 +.0010 .0300 265 ---- ---- ---- ---- .0350 +.0010 .0340 270 ---- ---- ---- ---- .0395 +.0010 .0385 275 ---- ---- ---- ---- .0445 +.0015 .0430 280 ---- ---- ---- ---- .0500 +.0020 .0480 285 ---- ---- ---- ---- .0560 +.0020 .0540 290 ---- ---- ---- ---- .0620 +.0020 .0600 295 ---- ---- ---- ---- .0690 +.0025 .0665 300 ---- ---- ---- ---- .0765 +.0030 .0735 305 ---- ---- ---- ---- .0845 +.0030 .0815 310 ---- ---- ---- ---- .0930 +.0035 .0895 315 ---- ---- ---- ---- .1020 +.0035 .0985 320 ---- ---- ---- ---- .1120 +.0040 .1080 4 325 ---- ---- ---- ---- .1225 +.0040 .1185 330 ---- ---- ---- ---- .1340 +.0045 .1295 335 ---- .1420B ---- .1420B .1460 +.0050 .1410 340 ---- .1545B ---- .1545B .1590 +.0055 .1535 345 ---- .1685B .1665A .1665A .1730 +.0060 .1670 350 ---- .1830B .1800A .1800A .1875 +.0065 .1810 150 355 ---- .1980B .1945A .1945A .2030 +.0070 .1960 360 ---- .2145B .2095A .2095A .2190 +.0070 .2120 365 ---- .2320B .2255A .2255A .2365 +.0080 .2285 370 ---- .2505B .2425A .2425A .2545 +.0085 .2460 4 375 ---- .2695B .2605A .2605A .2735 +.0085 .2650 380 ---- .2900B .2795A .2795A .2940 +.0095 .2845 385 ---- .3115B .2995A .2995A .3150 +.0100 .3050 390 ---- .3340B .3200A .3200A .3370 +.0105 .3265 395 ---- .3575B .3420A .3420A .3600 +.0110 .3490 400 ---- .3825B .3650A .3650A .3845 +.0120 .3725 405 ---- .4080B .3885A .3885A .4095 +.0125 .3970 410 ---- .4345B .4135A .4135A .4355 +.0130 .4225 415 ---- .4625B .4395A .4395A .4630 +.0140 .4490 420 ---- .4910B .4660A .4660A .4910 +.0145 .4765 425 ---- .5210B .4940A .4940A .5200 +.0150 .5050 430 ---- .5515B .5230A .5230A .5500 +.0155 .5345 435 ---- .5830B .5525A .5525A .5810 +.0160 .5650 440 ---- .6155B .5830A .5830A .6130 +.0170 .5960 445 ---- .6490B .6145A .6145A .6460 +.0175 .6285 450 ---- .6835B .6470A .6470A .6795 +.0180 .6615 455 ---- .7185B .6800A .6800A .7140 +.0185 .6955 460 ---- .7540B .7140A .7140A .7495 +.0195 .7300 465 ---- .7905B .7490A .7490A .7855 +.0200 .7655 470 ---- .8280B .7845A .7845A .8225 +.0205 .8020 475 ---- .8660B .8205A .8205A .8600 +.0210 .8390 480 .9100 .9100 .8575A .9100 .8980 +.0215 2 .8765 485 ---- .9440B .8950A .8950A .9370 +.0225 .9145 490 ---- .9835B .9330A .9330A .9765 +.0230 .9535 495 ---- 1.0240B .9720A .9720A 1.0165 +.0235 .9930 500 ---- 1.0650B 1.0115A 1.0115A 1.0570 +.0240 1.0330 505 ---- 1.1065B 1.0515A 1.0515A 1.0980 +.0245 1.0735 510 ---- 1.1485B 1.0920A 1.0920A 1.1395 +.0250 1.1145 515 ---- 1.1745B 1.1330A 1.1330A 1.1815 +.0250 1.1565 520 ---- 1.2335B 1.1745A 1.1745A 1.2240 +.0260 1.1980 525 ---- ---- ---- ---- 1.2665 +.0260 1.2405 530 ---- 1.3205B 1.2585A 1.2585A 1.3100 +.0265 1.2835 535 ---- ---- ---- ---- 1.3535 +.0270 1.3265 540 ---- 1.4085B 1.3445A 1.3445A 1.3975 +.0275 1.3700 545 ---- ---- ---- ---- 1.4415 +.0275 1.4140 550 ---- 1.4980B 1.4315A 1.4315A 1.4860 +.0275 1.4585 555 ---- ---- ---- ---- 1.5310 +.0280 1.5030 560 ---- 1.5890B 1.5205A 1.5205A 1.5760 +.0285 1.5475 565 ---- ---- ---- ---- 1.6215 +.0290 1.5925 570 ---- 1.6805B 1.6100A 1.6100A 1.6670 +.0290 1.6380 575 ---- ---- ---- ---- 1.7130 +.0290 1.6840 580 ---- 1.7730B 1.7010A 1.7010A 1.7590 +.0295 1.7295 600 ---- 1.9605B 1.8860A 1.8860A 1.9455 +.0300 1.9155 625 ---- ---- ---- ---- 2.1835 +.0310 2.1525 650 ---- 2.4405B 2.3615A 2.3615A 2.4250 +.0315 2.3935 675 ---- ---- ---- ---- 2.6700 +.0320 2.6380 700 ---- ---- ---- ---- 2.9180 +.0325 2.8855 725 ---- ---- ---- ---- 3.1680 +.0330 3.1350 750 ---- ---- ---- ---- 3.4180 +.0330 3.3850 775 ---- ---- ---- ---- 3.6680 +.0330 3.6350 800 ---- ---- ---- ---- 3.9180 +.0330 3.8850 825 ---- ---- ---- ---- 4.1680 +.0330 4.1350 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0065 +.0005 .0060 220 ---- ---- ---- ---- .0125 +.0005 .0120 225 ---- ---- ---- ---- .0145 +.0005 .0140 230 ---- ---- ---- ---- .0170 +.0005 .0165 235 ---- ---- ---- ---- .0195 +.0005 .0190 240 ---- ---- ---- ---- .0225 +.0010 .0215 245 ---- ---- ---- ---- .0255 +.0010 .0245 250 ---- ---- ---- ---- .0290 +.0010 .0280 255 ---- ---- ---- ---- .0330 +.0015 .0315 260 ---- ---- ---- ---- .0375 +.0015 .0360 265 ---- ---- ---- ---- .0420 +.0020 .0400 270 ---- ---- ---- ---- .0470 +.0020 .0450 275 ---- ---- ---- ---- .0525 +.0020 .0505 280 ---- ---- ---- ---- .0585 +.0025 .0560 285 ---- ---- ---- ---- .0650 +.0025 .0625 290 ---- ---- ---- ---- .0720 +.0030 .0690 295 ---- ---- ---- ---- .0795 +.0030 .0765 300 ---- ---- ---- ---- .0875 +.0035 .0840 305 ---- ---- ---- ---- .0965 +.0040 .0925 310 ---- ---- ---- ---- .1055 +.0040 .1015 315 ---- ---- ---- ---- .1155 +.0040 .1115 320 ---- ---- ---- ---- .1265 +.0050 .1215 325 ---- ---- ---- ---- .1380 +.0055 .1325 330 ---- ---- ---- ---- .1500 +.0055 .1445 335 ---- ---- ---- ---- .1630 +.0060 .1570 340 ---- ---- ---- ---- .1765 +.0065 .1700 345 ---- ---- ---- ---- .1910 +.0065 .1845 350 ---- ---- ---- ---- .2065 +.0075 .1990 355 ---- ---- ---- ---- .2225 +.0075 .2150 360 ---- ---- ---- ---- .2400 +.0085 .2315 365 ---- ---- ---- ---- .2580 +.0090 .2490 370 ---- ---- ---- ---- .2770 +.0095 .2675 375 ---- ---- ---- ---- .2965 +.0095 .2870 380 ---- ---- ---- ---- .3175 +.0100 .3075 385 ---- ---- ---- ---- .3395 +.0110 .3285 390 ---- ---- ---- ---- .3620 +.0110 .3510 395 ---- ---- ---- ---- .3855 +.0115 .3740 400 ---- ---- ---- ---- .4105 +.0125 .3980 405 ---- ---- ---- ---- .4360 +.0130 .4230 410 ---- ---- ---- ---- .4625 +.0135 .4490 415 ---- ---- ---- ---- .4895 +.0140 .4755 420 ---- ---- ---- ---- .5180 +.0145 .5035 425 ---- ---- ---- ---- .5470 +.0150 .5320 430 ---- ---- ---- ---- .5765 +.0155 .5610 435 ---- ---- ---- ---- .6075 +.0160 .5915 440 ---- ---- ---- ---- .6390 +.0165 .6225 445 ---- ---- ---- ---- .6710 +.0170 .6540 450 ---- ---- ---- ---- .7040 +.0175 .6865 455 ---- ---- ---- ---- .7380 +.0180 .7200 460 ---- ---- ---- ---- .7725 +.0185 .7540 465 ---- ---- ---- ---- .8075 +.0190 .7885 470 ---- ---- ---- ---- .8435 +.0195 .8240 475 ---- ---- ---- ---- .8800 +.0200 .8600 480 ---- ---- ---- ---- .9170 +.0205 .8965 485 ---- ---- ---- ---- .9550 +.0210 .9340 490 ---- ---- ---- ---- .9935 +.0215 .9720 495 ---- ---- ---- ---- 1.0320 +.0215 1.0105 500 ---- ---- ---- ---- 1.0715 +.0220 1.0495 505 ---- ---- ---- ---- 1.1115 +.0225 1.0890 510 ---- ---- ---- ---- 1.1520 +.0230 1.1290 515 ---- ---- ---- ---- 1.1930 +.0235 1.1695 520 ---- ---- ---- ---- 1.2345 +.0235 1.2110 525 ---- ---- ---- ---- 1.2765 +.0240 1.2525 530 ---- ---- ---- ---- 1.3190 +.0250 1.2940 535 ---- ---- ---- ---- 1.3615 +.0250 1.3365 540 ---- ---- ---- ---- 1.4045 +.0250 1.3795 545 ---- ---- ---- ---- 1.4480 +.0255 1.4225 550 ---- ---- ---- ---- 1.4920 +.0260 1.4660 555 ---- ---- ---- ---- 1.5360 +.0260 1.5100 560 ---- ---- ---- ---- 1.5805 +.0265 1.5540 565 ---- ---- ---- ---- 1.6255 +.0270 1.5985 570 ---- ---- ---- ---- 1.6705 +.0270 1.6435 575 ---- ---- ---- ---- 1.7160 +.0270 1.6890 600 ---- ---- ---- ---- 1.9475 +.0290 1.9185 625 ---- ---- ---- ---- 2.1845 +.0300 2.1545 650 ---- ---- ---- ---- 2.4260 +.0310 2.3950 675 ---- ---- ---- ---- 2.6720 +.0320 2.6400 700 ---- ---- ---- ---- 2.9210 +.0325 2.8885 725 ---- ---- ---- ---- 3.1710 +.0325 3.1385 750 ---- ---- ---- ---- 3.4210 +.0325 3.3885 775 ---- ---- ---- ---- 3.6710 +.0325 3.6385 800 ---- ---- ---- ---- 3.9210 +.0325 3.8885 825 ---- ---- ---- ---- 4.1710 +.0325 4.1385 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 ---- ---- ---- ---- .0105 +.0005 .0100 220 ---- ---- ---- ---- .0190 +.0010 .0180 225 ---- ---- ---- ---- .0215 +.0010 .0205 230 ---- ---- ---- ---- .0245 +.0010 .0235 235 ---- ---- ---- ---- .0275 +.0010 .0265 240 ---- ---- ---- ---- .0315 +.0015 .0300 245 ---- ---- ---- ---- .0350 +.0010 .0340 250 ---- ---- ---- ---- .0395 +.0015 .0380 255 ---- ---- ---- ---- .0440 +.0015 .0425 260 ---- ---- ---- ---- .0490 +.0020 .0470 265 ---- ---- ---- ---- .0545 +.0020 .0525 270 ---- ---- ---- ---- .0605 +.0025 .0580 275 ---- ---- ---- ---- .0665 +.0025 .0640 280 ---- ---- ---- ---- .0735 +.0030 .0705 285 ---- ---- ---- ---- .0805 +.0030 .0775 290 ---- ---- ---- ---- .0880 +.0030 .0850 295 ---- ---- ---- ---- .0965 +.0035 .0930 300 ---- ---- ---- ---- .1055 +.0040 .1015 305 ---- ---- ---- ---- .1145 +.0040 .1105 310 ---- ---- ---- ---- .1245 +.0045 .1200 315 ---- ---- ---- ---- .1355 +.0050 .1305 320 ---- ---- ---- ---- .1465 +.0050 .1415 325 ---- ---- ---- ---- .1585 +.0055 .1530 330 ---- ---- ---- ---- .1710 +.0060 .1650 335 ---- ---- ---- ---- .1845 +.0065 .1780 340 ---- ---- ---- ---- .1985 +.0065 .1920 345 ---- ---- ---- ---- .2135 +.0070 .2065 350 ---- ---- ---- ---- .2290 +.0075 .2215 355 ---- ---- ---- ---- .2455 +.0080 .2375 360 ---- ---- ---- ---- .2625 +.0085 .2540 4 365 ---- ---- ---- ---- .2805 +.0085 .2720 370 ---- ---- ---- ---- .2995 +.0090 .2905 375 ---- ---- ---- ---- .3195 +.0100 .3095 380 ---- ---- ---- ---- .3400 +.0100 .3300 385 ---- ---- ---- ---- .3620 +.0110 .3510 390 ---- ---- ---- ---- .3845 +.0115 .3730 395 ---- ---- ---- ---- .4075 +.0115 .3960 400 ---- ---- ---- ---- .4320 +.0125 .4195 405 ---- ---- ---- ---- .4570 +.0125 .4445 410 ---- ---- ---- ---- .4835 +.0135 .4700 415 ---- ---- ---- ---- .5105 +.0140 .4965 420 ---- ---- ---- ---- .5380 +.0140 .5240 425 ---- ---- ---- ---- .5670 +.0150 .5520 430 ---- ---- ---- ---- .5965 +.0150 .5815 435 ---- ---- ---- ---- .6270 +.0155 .6115 440 ---- ---- ---- ---- .6585 +.0165 .6420 445 ---- ---- ---- ---- .6910 +.0170 .6740 450 ---- ---- ---- ---- .7240 +.0175 .7065 455 ---- ---- ---- ---- .7575 +.0175 .7400 460 ---- ---- ---- ---- .7920 +.0180 .7740 465 ---- ---- ---- ---- .8275 +.0190 .8085 470 ---- ---- ---- ---- .8635 +.0195 .8440 475 ---- ---- ---- ---- .9000 +.0200 .8800 480 ---- ---- ---- ---- .9370 +.0200 .9170 485 ---- ---- ---- ---- .9750 +.0205 .9545 490 ---- ---- ---- ---- 1.0135 +.0210 .9925 495 ---- ---- ---- ---- 1.0525 +.0215 1.0310 500 ---- ---- ---- ---- 1.0920 +.0220 1.0700 505 ---- ---- ---- ---- 1.1320 +.0220 1.1100 510 ---- ---- ---- ---- 1.1725 +.0225 1.1500 515 ---- ---- ---- ---- 1.2135 +.0230 1.1905 520 ---- ---- ---- ---- 1.2550 +.0235 1.2315 525 ---- ---- ---- ---- 1.2965 +.0235 1.2730 530 ---- ---- ---- ---- 1.3390 +.0240 1.3150 535 ---- ---- ---- ---- 1.3815 +.0245 1.3570 540 ---- ---- ---- ---- 1.4245 +.0245 1.4000 545 ---- ---- ---- ---- 1.4675 +.0245 1.4430 550 ---- ---- ---- ---- 1.5115 +.0255 1.4860 555 ---- ---- ---- ---- 1.5550 +.0250 1.5300 560 ---- ---- ---- ---- 1.5995 +.0255 1.5740 565 ---- ---- ---- ---- 1.6440 +.0260 1.6180 570 ---- ---- ---- ---- 1.6890 +.0265 1.6625 575 ---- ---- ---- ---- 1.7340 +.0265 1.7075 600 ---- ---- ---- ---- 1.9630 +.0280 1.9350 625 ---- ---- ---- ---- 2.1970 +.0285 2.1685 650 ---- ---- ---- ---- 2.4355 +.0295 2.4060 675 ---- ---- ---- ---- 2.6780 +.0305 2.6475 700 ---- ---- ---- ---- 2.9230 +.0315 2.8915 725 ---- ---- ---- ---- 3.1710 +.0320 3.1390 750 ---- ---- ---- ---- 3.4210 +.0325 3.3885 775 ---- ---- ---- ---- 3.6710 +.0325 3.6385 800 ---- ---- ---- ---- 3.9210 +.0325 3.8885 825 ---- ---- ---- ---- 4.1710 +.0325 4.1385 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 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0135 +.0005 .0130 220 ---- ---- ---- ---- .0235 +.0010 .0225 225 ---- ---- ---- ---- .0265 +.0010 .0255 230 ---- ---- ---- ---- .0300 +.0015 .0285 235 ---- ---- ---- ---- .0335 +.0015 .0320 240 ---- ---- ---- ---- .0375 +.0015 .0360 245 ---- ---- ---- ---- .0420 +.0015 .0405 250 ---- ---- ---- ---- .0465 +.0015 .0450 255 ---- ---- ---- ---- .0520 +.0020 .0500 260 ---- ---- ---- ---- .0575 +.0025 .0550 265 ---- ---- ---- ---- .0630 +.0020 .0610 270 ---- ---- ---- ---- .0695 +.0025 .0670 275 ---- ---- ---- ---- .0765 +.0030 .0735 280 ---- ---- ---- ---- .0835 +.0030 .0805 285 ---- ---- ---- ---- .0915 +.0035 .0880 290 ---- ---- ---- ---- .0995 +.0035 .0960 295 ---- ---- ---- ---- .1085 +.0040 .1045 300 ---- ---- ---- ---- .1180 +.0045 .1135 305 ---- ---- ---- ---- .1275 +.0040 .1235 310 ---- ---- ---- ---- .1380 +.0045 .1335 315 ---- ---- ---- ---- .1495 +.0050 .1445 320 ---- ---- ---- ---- .1610 +.0055 .1555 325 ---- ---- ---- ---- .1735 +.0055 .1680 330 ---- ---- ---- ---- .1865 +.0060 .1805 335 ---- ---- ---- ---- .2005 +.0065 .1940 340 ---- ---- ---- ---- .2150 +.0070 .2080 345 ---- ---- ---- ---- .2300 +.0070 .2230 350 ---- ---- ---- ---- .2460 +.0075 .2385 355 ---- ---- ---- ---- .2630 +.0080 .2550 360 ---- ---- ---- ---- .2805 +.0085 .2720 365 ---- ---- ---- ---- .2990 +.0090 .2900 370 ---- ---- ---- ---- .3180 +.0095 .3085 375 ---- ---- ---- ---- .3380 +.0100 .3280 380 ---- ---- ---- ---- .3590 +.0105 .3485 385 ---- ---- ---- ---- .3810 +.0110 .3700 390 ---- ---- ---- ---- .4035 +.0115 .3920 395 ---- ---- ---- ---- .4270 +.0120 .4150 400 ---- ---- ---- ---- .4515 +.0125 .4390 405 ---- ---- ---- ---- .4765 +.0125 .4640 410 ---- ---- ---- ---- .5030 +.0135 .4895 415 ---- ---- ---- ---- .5300 +.0140 .5160 420 ---- ---- ---- ---- .5575 +.0140 .5435 425 ---- ---- ---- ---- .5865 +.0150 .5715 430 ---- ---- ---- ---- .6160 +.0150 .6010 435 ---- ---- ---- ---- .6465 +.0160 .6305 440 ---- ---- ---- ---- .6775 +.0160 .6615 445 ---- ---- ---- ---- .7100 +.0170 .6930 450 ---- ---- ---- ---- .7425 +.0170 .7255 455 ---- ---- ---- ---- .7760 +.0175 .7585 460 ---- ---- ---- ---- .8105 +.0180 .7925 465 ---- ---- ---- ---- .8455 +.0185 .8270 470 ---- ---- ---- ---- .8810 +.0190 .8620 475 ---- ---- ---- ---- .9175 +.0195 .8980 480 ---- ---- ---- ---- .9545 +.0200 .9345 485 ---- ---- ---- ---- .9920 +.0200 .9720 490 ---- ---- ---- ---- 1.0300 +.0205 1.0095 495 ---- ---- ---- ---- 1.0690 +.0210 1.0480 500 ---- ---- ---- ---- 1.1080 +.0215 1.0865 505 ---- ---- ---- ---- 1.1475 +.0215 1.1260 510 ---- ---- ---- ---- 1.1880 +.0220 1.1660 515 ---- ---- ---- ---- 1.2285 +.0225 1.2060 520 ---- ---- ---- ---- 1.2695 +.0225 1.2470 525 ---- ---- ---- ---- 1.3110 +.0230 1.2880 530 ---- ---- ---- ---- 1.3530 +.0235 1.3295 535 ---- ---- ---- ---- 1.3950 +.0235 1.3715 540 ---- ---- ---- ---- 1.4375 +.0240 1.4135 545 ---- ---- ---- ---- 1.4805 +.0240 1.4565 550 ---- ---- ---- ---- 1.5240 +.0250 1.4990 555 ---- ---- ---- ---- 1.5675 +.0250 1.5425 575 ---- ---- ---- ---- 1.7445 +.0260 1.7185 600 ---- ---- ---- ---- 1.9720 +.0275 1.9445 625 ---- ---- ---- ---- 2.2045 +.0285 2.1760 650 ---- ---- ---- ---- 2.4410 +.0290 2.4120 675 ---- ---- ---- ---- 2.6820 +.0305 2.6515 700 ---- ---- ---- ---- 2.9255 +.0310 2.8945 725 ---- ---- ---- ---- 3.1720 +.0315 3.1405 750 ---- ---- ---- ---- 3.4210 +.0325 3.3885 775 ---- ---- ---- ---- 3.6710 +.0325 3.6385 800 ---- ---- ---- ---- 3.9210 +.0325 3.8885 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 ---- ---- ---- ---- .0165 +.0005 .0160 225 ---- ---- ---- ---- .0310 +.0010 .0300 230 ---- ---- ---- ---- .0350 +.0015 .0335 235 ---- ---- ---- ---- .0390 +.0015 .0375 240 ---- ---- ---- ---- .0435 +.0015 .0420 245 ---- ---- ---- ---- .0480 +.0015 .0465 250 ---- ---- ---- ---- .0535 +.0020 .0515 255 ---- ---- ---- ---- .0590 +.0020 .0570 260 ---- ---- ---- ---- .0650 +.0020 .0630 265 ---- ---- ---- ---- .0715 +.0025 .0690 270 ---- ---- ---- ---- .0780 +.0025 .0755 275 ---- ---- ---- ---- .0855 +.0030 .0825 280 ---- ---- ---- ---- .0930 +.0030 .0900 285 ---- ---- ---- ---- .1015 +.0035 .0980 290 ---- ---- ---- ---- .1100 +.0035 .1065 295 ---- ---- ---- ---- .1195 +.0040 .1155 300 ---- ---- ---- ---- .1290 +.0040 .1250 305 ---- ---- ---- ---- .1395 +.0045 .1350 310 ---- ---- ---- ---- .1505 +.0045 .1460 315 ---- ---- ---- ---- .1620 +.0050 .1570 320 ---- ---- ---- ---- .1740 +.0050 .1690 325 ---- ---- ---- ---- .1870 +.0055 .1815 330 ---- ---- ---- ---- .2005 +.0060 .1945 335 ---- ---- ---- ---- .2145 +.0060 .2085 340 ---- ---- ---- ---- .2295 +.0065 .2230 345 ---- ---- ---- ---- .2450 +.0070 .2380 350 ---- ---- ---- ---- .2615 +.0075 .2540 355 ---- ---- ---- ---- .2785 +.0075 .2710 360 ---- ---- ---- ---- .2965 +.0080 .2885 365 ---- ---- ---- ---- .3150 +.0085 .3065 370 ---- ---- ---- ---- .3345 +.0090 .3255 375 ---- ---- ---- ---- .3550 +.0095 .3455 380 ---- ---- ---- ---- .3760 +.0100 .3660 385 ---- ---- ---- ---- .3980 +.0100 .3880 390 ---- ---- ---- ---- .4210 +.0110 .4100 395 ---- ---- ---- ---- .4445 +.0110 .4335 400 ---- ---- ---- ---- .4690 +.0115 .4575 405 ---- ---- ---- ---- .4945 +.0120 .4825 410 ---- ---- ---- ---- .5205 +.0125 .5080 415 ---- ---- ---- ---- .5475 +.0125 .5350 420 ---- ---- ---- ---- .5755 +.0130 .5625 425 ---- ---- ---- ---- .6045 +.0140 .5905 430 ---- ---- ---- ---- .6340 +.0145 .6195 435 ---- ---- ---- ---- .6645 +.0150 .6495 440 ---- ---- ---- ---- .6955 +.0150 .6805 445 ---- ---- ---- ---- .7275 +.0155 .7120 450 ---- ---- ---- ---- .7605 +.0160 .7445 455 ---- ---- ---- ---- .7935 +.0160 .7775 460 ---- ---- ---- ---- .8280 +.0170 .8110 465 ---- ---- ---- ---- .8630 +.0175 .8455 470 ---- ---- ---- ---- .8985 +.0175 .8810 475 ---- ---- ---- ---- .9345 +.0180 .9165 480 ---- ---- ---- ---- .9715 +.0185 .9530 485 ---- ---- ---- ---- 1.0085 +.0185 .9900 490 ---- ---- ---- ---- 1.0465 +.0190 1.0275 495 ---- ---- ---- ---- 1.0850 +.0195 1.0655 500 ---- ---- ---- ---- 1.1240 +.0195 1.1045 505 ---- ---- ---- ---- 1.1635 +.0200 1.1435 510 ---- ---- ---- ---- 1.2035 +.0205 1.1830 515 ---- ---- ---- ---- 1.2440 +.0210 1.2230 520 ---- ---- ---- ---- 1.2845 +.0210 1.2635 525 ---- ---- ---- ---- 1.3260 +.0215 1.3045 530 ---- ---- ---- ---- 1.3675 +.0215 1.3460 535 ---- ---- ---- ---- 1.4095 +.0220 1.3875 540 ---- ---- ---- ---- 1.4520 +.0225 1.4295 545 ---- ---- ---- ---- 1.4945 +.0225 1.4720 550 ---- ---- ---- ---- 1.5375 +.0230 1.5145 555 ---- ---- ---- ---- 1.5810 +.0230 1.5580 575 ---- ---- ---- ---- 1.7570 +.0240 1.7330 600 ---- ---- ---- ---- 1.9830 +.0255 1.9575 625 ---- ---- ---- ---- 2.2140 +.0260 2.1880 650 ---- ---- ---- ---- 2.4495 +.0270 2.4225 675 ---- ---- ---- ---- 2.6890 +.0280 2.6610 700 ---- ---- ---- ---- 2.9315 +.0285 2.9030 725 ---- ---- ---- ---- 3.1770 +.0295 3.1475 750 ---- ---- ---- ---- 3.4250 +.0305 3.3945 775 ---- ---- ---- ---- 3.6745 +.0305 3.6440 800 ---- ---- ---- ---- 3.9245 +.0305 3.8940 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 ---- ---- ---- ---- .0200 +.0010 .0190 225 ---- ---- ---- ---- .0365 +.0015 .0350 230 ---- ---- ---- ---- .0405 +.0015 .0390 235 ---- ---- ---- ---- .0450 +.0015 .0435 240 ---- ---- ---- ---- .0500 +.0015 .0485 245 ---- ---- ---- ---- .0550 +.0015 .0535 250 ---- ---- ---- ---- .0605 +.0015 .0590 255 ---- ---- ---- ---- .0665 +.0020 .0645 260 ---- ---- ---- ---- .0730 +.0020 .0710 265 ---- ---- ---- ---- .0800 +.0025 .0775 270 ---- ---- ---- ---- .0870 +.0025 .0845 275 ---- ---- ---- ---- .0950 +.0030 .0920 280 ---- ---- ---- ---- .1030 +.0030 .1000 285 ---- ---- ---- ---- .1115 +.0030 .1085 290 ---- ---- ---- ---- .1210 +.0035 .1175 295 ---- ---- ---- ---- .1305 +.0040 .1265 300 ---- ---- ---- ---- .1410 +.0045 .1365 305 ---- ---- ---- ---- .1515 +.0045 .1470 310 ---- ---- ---- ---- .1630 +.0050 .1580 315 ---- ---- ---- ---- .1750 +.0050 .1700 320 ---- ---- ---- ---- .1875 +.0055 .1820 325 ---- ---- ---- ---- .2005 +.0055 .1950 330 ---- ---- ---- ---- .2145 +.0060 .2085 335 ---- ---- ---- ---- .2290 +.0065 .2225 340 ---- ---- ---- ---- .2440 +.0065 .2375 345 ---- ---- ---- ---- .2600 +.0070 .2530 350 ---- ---- ---- ---- .2770 +.0075 .2695 355 ---- ---- ---- ---- .2940 +.0075 .2865 360 ---- ---- ---- ---- .3125 +.0085 .3040 365 ---- ---- ---- ---- .3315 +.0090 .3225 370 ---- ---- ---- ---- .3510 +.0090 .3420 375 ---- ---- ---- ---- .3715 +.0095 .3620 380 ---- ---- ---- ---- .3930 +.0100 .3830 385 ---- ---- ---- ---- .4150 +.0100 .4050 390 ---- ---- ---- ---- .4380 +.0105 .4275 395 ---- ---- ---- ---- .4620 +.0110 .4510 400 ---- ---- ---- ---- .4865 +.0115 .4750 405 ---- ---- ---- ---- .5120 +.0120 .5000 410 ---- ---- ---- ---- .5385 +.0125 .5260 415 ---- ---- ---- ---- .5655 +.0130 .5525 420 ---- ---- ---- ---- .5930 +.0130 .5800 425 ---- ---- ---- ---- .6220 +.0140 .6080 430 ---- ---- ---- ---- .6510 +.0140 .6370 435 ---- ---- ---- ---- .6815 +.0145 .6670 440 ---- ---- ---- ---- .7120 +.0145 .6975 445 ---- ---- ---- ---- .7440 +.0155 .7285 450 ---- ---- ---- ---- .7760 +.0155 .7605 455 ---- ---- ---- ---- .8090 +.0160 .7930 460 ---- ---- ---- ---- .8430 +.0165 .8265 465 ---- ---- ---- ---- .8775 +.0170 .8605 470 ---- ---- ---- ---- .9125 +.0175 .8950 475 ---- ---- ---- ---- .9480 +.0180 .9300 480 ---- ---- ---- ---- .9840 +.0180 .9660 485 ---- ---- ---- ---- 1.0210 +.0185 1.0025 490 ---- ---- ---- ---- 1.0585 +.0190 1.0395 495 ---- ---- ---- ---- 1.0965 +.0195 1.0770 500 ---- ---- ---- ---- 1.1350 +.0195 1.1155 505 ---- ---- ---- ---- 1.1740 +.0200 1.1540 510 ---- ---- ---- ---- 1.2135 +.0205 1.1930 515 ---- ---- ---- ---- 1.2530 +.0205 1.2325 520 ---- ---- ---- ---- 1.2935 +.0205 1.2730 525 ---- ---- ---- ---- 1.3345 +.0210 1.3135 550 ---- ---- ---- ---- 1.5445 +.0225 1.5220 575 ---- ---- ---- ---- 1.7635 +.0240 1.7395 600 ---- ---- ---- ---- 1.9890 +.0250 1.9640 625 ---- ---- ---- ---- 2.2200 +.0260 2.1940 650 ---- ---- ---- ---- 2.4550 +.0265 2.4285 675 ---- ---- ---- ---- 2.6940 +.0275 2.6665 700 ---- ---- ---- ---- 2.9360 +.0285 2.9075 725 ---- ---- ---- ---- 3.1800 +.0290 3.1510 750 ---- ---- ---- ---- 3.4265 +.0295 3.3970 775 ---- ---- ---- ---- 3.6745 +.0300 3.6445 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 ---- ---- ---- ---- .0055 +.0005 .0050 175 ---- ---- ---- ---- .0120 +.0005 .0115 200 ---- ---- ---- ---- .0240 +.0010 .0230 225 ---- ---- ---- ---- .0425 +.0015 .0410 230 ---- ---- ---- ---- .0470 +.0015 .0455 235 ---- ---- ---- ---- .0520 +.0015 .0505 240 ---- ---- ---- ---- .0570 +.0015 .0555 245 ---- ---- ---- ---- .0630 +.0020 .0610 250 ---- ---- ---- ---- .0690 +.0020 .0670 255 ---- ---- ---- ---- .0755 +.0020 .0735 260 ---- ---- ---- ---- .0825 +.0025 .0800 265 ---- ---- ---- ---- .0895 +.0025 .0870 270 ---- ---- ---- ---- .0975 +.0030 .0945 275 ---- ---- ---- ---- .1055 +.0030 .1025 280 ---- ---- ---- ---- .1145 +.0035 .1110 285 ---- ---- ---- ---- .1235 +.0035 .1200 290 ---- ---- ---- ---- .1330 +.0035 .1295 295 ---- ---- ---- ---- .1430 +.0035 .1395 300 ---- ---- ---- ---- .1540 +.0045 .1495 305 ---- ---- ---- ---- .1650 +.0045 .1605 310 ---- ---- ---- ---- .1770 +.0050 .1720 315 ---- ---- ---- ---- .1895 +.0050 .1845 320 ---- ---- ---- ---- .2025 +.0055 .1970 325 ---- ---- ---- ---- .2160 +.0055 .2105 330 ---- ---- ---- ---- .2300 +.0060 .2240 335 ---- ---- ---- ---- .2450 +.0060 .2390 340 ---- ---- ---- ---- .2605 +.0065 .2540 345 ---- ---- ---- ---- .2770 +.0070 .2700 350 ---- ---- ---- ---- .2940 +.0075 .2865 355 ---- ---- ---- ---- .3115 +.0075 .3040 360 ---- ---- ---- ---- .3300 +.0080 .3220 365 ---- ---- ---- ---- .3495 +.0085 .3410 370 ---- ---- ---- ---- .3695 +.0090 .3605 375 ---- ---- ---- ---- .3900 +.0090 .3810 380 ---- ---- ---- ---- .4115 +.0095 .4020 385 ---- ---- ---- ---- .4340 +.0100 .4240 390 ---- ---- ---- ---- .4575 +.0105 .4470 395 ---- ---- ---- ---- .4815 +.0110 .4705 400 ---- ---- ---- ---- .5060 +.0110 .4950 405 ---- ---- ---- ---- .5315 +.0115 .5200 410 ---- ---- ---- ---- .5580 +.0120 .5460 415 ---- ---- ---- ---- .5850 +.0120 .5730 420 ---- ---- ---- ---- .6130 +.0125 .6005 425 ---- ---- ---- ---- .6415 +.0130 .6285 430 ---- ---- ---- ---- .6710 +.0135 .6575 435 ---- ---- ---- ---- .7010 +.0140 .6870 440 ---- ---- ---- ---- .7320 +.0145 .7175 445 ---- ---- ---- ---- .7635 +.0145 .7490 450 ---- ---- ---- ---- .7960 +.0150 .7810 455 ---- ---- ---- ---- .8290 +.0155 .8135 460 ---- ---- ---- ---- .8625 +.0160 .8465 465 ---- ---- ---- ---- .8965 +.0160 .8805 470 ---- ---- ---- ---- .9315 +.0165 .9150 475 ---- ---- ---- ---- .9670 +.0170 .9500 480 ---- ---- ---- ---- 1.0030 +.0170 .9860 485 ---- ---- ---- ---- 1.0395 +.0175 1.0220 490 ---- ---- ---- ---- 1.0770 +.0180 1.0590 495 ---- ---- ---- ---- 1.1145 +.0180 1.0965 500 ---- ---- ---- ---- 1.1530 +.0185 1.1345 505 ---- ---- ---- ---- 1.1920 +.0190 1.1730 510 ---- ---- ---- ---- 1.2310 +.0190 1.2120 515 ---- ---- ---- ---- 1.2710 +.0200 1.2510 520 ---- ---- ---- ---- 1.3110 +.0200 1.2910 525 ---- ---- ---- ---- 1.3515 +.0200 1.3315 550 ---- ---- ---- ---- 1.5605 +.0215 1.5390 575 ---- ---- ---- ---- 1.7780 +.0230 1.7550 600 ---- ---- ---- ---- 2.0020 +.0235 1.9785 625 ---- ---- ---- ---- 2.2320 +.0245 2.2075 650 ---- ---- ---- ---- 2.4660 +.0255 2.4405 675 ---- ---- ---- ---- 2.7040 +.0265 2.6775 700 ---- ---- ---- ---- 2.9445 +.0270 2.9175 725 ---- ---- ---- ---- 3.1875 +.0275 3.1600 750 ---- ---- ---- ---- 3.4330 +.0280 3.4050 775 ---- ---- ---- ---- 3.6800 +.0285 3.6515 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 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0140 UNCH .0140 200 ---- ---- ---- ---- .0275 +.0010 .0265 225 ---- ---- ---- ---- .0475 +.0015 .0460 230 ---- ---- ---- ---- .0525 +.0015 .0510 235 ---- ---- ---- ---- .0575 +.0015 .0560 240 ---- ---- ---- ---- .0635 +.0020 .0615 245 ---- ---- ---- ---- .0695 +.0020 .0675 250 ---- ---- ---- ---- .0760 +.0025 .0735 255 ---- ---- ---- ---- .0825 +.0020 .0805 260 ---- ---- ---- ---- .0900 +.0025 .0875 265 ---- ---- ---- ---- .0975 +.0025 .0950 270 ---- ---- ---- ---- .1055 +.0025 .1030 275 ---- ---- ---- ---- .1140 +.0030 .1110 280 ---- ---- ---- ---- .1230 +.0030 .1200 285 ---- ---- ---- ---- .1325 +.0035 .1290 290 ---- ---- ---- ---- .1425 +.0035 .1390 295 ---- ---- ---- ---- .1530 +.0040 .1490 300 ---- ---- ---- ---- .1640 +.0040 .1600 305 ---- ---- ---- ---- .1760 +.0050 .1710 310 ---- ---- ---- ---- .1880 +.0050 .1830 315 ---- ---- ---- ---- .2005 +.0050 .1955 320 ---- ---- ---- ---- .2140 +.0055 .2085 325 ---- ---- ---- ---- .2280 +.0060 .2220 330 ---- ---- ---- ---- .2425 +.0060 .2365 335 ---- ---- ---- ---- .2575 +.0065 .2510 340 ---- ---- ---- ---- .2735 +.0070 .2665 345 ---- ---- ---- ---- .2900 +.0070 .2830 350 ---- ---- ---- ---- .3070 +.0075 .2995 355 ---- ---- ---- ---- .3250 +.0075 .3175 360 ---- ---- ---- ---- .3435 +.0080 .3355 365 ---- ---- ---- ---- .3630 +.0085 .3545 370 ---- ---- ---- ---- .3830 +.0085 .3745 375 ---- ---- ---- ---- .4040 +.0090 .3950 380 ---- ---- ---- ---- .4260 +.0095 .4165 385 ---- ---- ---- ---- .4485 +.0100 .4385 390 ---- ---- ---- ---- .4715 +.0100 .4615 395 ---- ---- ---- ---- .4955 +.0105 .4850 400 ---- ---- ---- ---- .5205 +.0110 .5095 405 ---- ---- ---- ---- .5460 +.0115 .5345 410 ---- ---- ---- ---- .5725 +.0120 .5605 415 ---- ---- ---- ---- .5995 +.0120 .5875 420 ---- ---- ---- ---- .6275 +.0125 .6150 425 ---- ---- ---- ---- .6560 +.0130 .6430 430 ---- ---- ---- ---- .6855 +.0135 .6720 435 ---- ---- ---- ---- .7155 +.0135 .7020 440 ---- ---- ---- ---- .7465 +.0145 .7320 445 ---- ---- ---- ---- .7780 +.0145 .7635 450 ---- ---- ---- ---- .8100 +.0150 .7950 455 ---- ---- ---- ---- .8430 +.0155 .8275 460 ---- ---- ---- ---- .8765 +.0160 .8605 465 ---- ---- ---- ---- .9105 +.0160 .8945 470 ---- ---- ---- ---- .9450 +.0160 .9290 475 ---- ---- ---- ---- .9805 +.0165 .9640 480 ---- ---- ---- ---- 1.0165 +.0170 .9995 485 ---- ---- ---- ---- 1.0530 +.0175 1.0355 490 ---- ---- ---- ---- 1.0900 +.0180 1.0720 495 ---- ---- ---- ---- 1.1275 +.0180 1.1095 500 ---- ---- ---- ---- 1.1655 +.0185 1.1470 505 ---- ---- ---- ---- 1.2040 +.0185 1.1855 510 ---- ---- ---- ---- 1.2435 +.0195 1.2240 515 ---- ---- ---- ---- 1.2830 +.0195 1.2635 520 ---- ---- ---- ---- 1.3225 +.0195 1.3030 525 ---- ---- ---- ---- 1.3630 +.0200 1.3430 550 ---- ---- ---- ---- 1.5710 +.0210 1.5500 575 ---- ---- ---- ---- 1.7875 +.0225 1.7650 600 ---- ---- ---- ---- 2.0105 +.0235 1.9870 625 ---- ---- ---- ---- 2.2395 +.0245 2.2150 650 ---- ---- ---- ---- 2.4725 +.0255 2.4470 675 ---- ---- ---- ---- 2.7090 +.0260 2.6830 700 ---- ---- ---- ---- 2.9490 +.0270 2.9220 725 ---- ---- ---- ---- 3.1910 +.0270 3.1640 750 ---- ---- ---- ---- 3.4355 +.0280 3.4075 775 ---- ---- ---- ---- 3.6815 +.0280 3.6535 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 ---- ---- ---- ---- .0080 +.0005 .0075 175 ---- ---- ---- ---- .0170 +.0005 .0165 200 ---- ---- ---- ---- .0315 +.0010 .0305 225 ---- ---- ---- ---- .0535 +.0020 .0515 230 ---- ---- ---- ---- .0585 +.0015 .0570 235 ---- ---- ---- ---- .0645 +.0020 .0625 240 ---- ---- ---- ---- .0705 +.0020 .0685 245 ---- ---- ---- ---- .0770 +.0025 .0745 250 ---- ---- ---- ---- .0835 +.0020 .0815 255 ---- ---- ---- ---- .0910 +.0025 .0885 260 ---- ---- ---- ---- .0985 +.0025 .0960 265 ---- ---- ---- ---- .1065 +.0025 .1040 270 ---- ---- ---- ---- .1150 +.0030 .1120 275 ---- ---- ---- ---- .1240 +.0030 .1210 280 ---- ---- ---- ---- .1335 +.0035 .1300 285 ---- ---- ---- ---- .1435 +.0040 .1395 290 ---- ---- ---- ---- .1540 +.0040 .1500 295 ---- ---- ---- ---- .1645 +.0040 .1605 300 ---- ---- ---- ---- .1760 +.0045 .1715 305 ---- ---- ---- ---- .1880 +.0050 .1830 310 ---- ---- ---- ---- .2005 +.0050 .1955 315 ---- ---- ---- ---- .2135 +.0055 .2080 320 ---- ---- ---- ---- .2275 +.0060 .2215 325 ---- ---- ---- ---- .2415 +.0060 .2355 330 ---- ---- ---- ---- .2565 +.0065 .2500 335 ---- ---- ---- ---- .2720 +.0070 .2650 340 ---- ---- ---- ---- .2880 +.0070 .2810 345 ---- ---- ---- ---- .3050 +.0075 .2975 350 ---- ---- ---- ---- .3225 +.0080 .3145 355 ---- ---- ---- ---- .3405 +.0080 .3325 360 ---- ---- ---- ---- .3595 +.0085 .3510 365 ---- ---- ---- ---- .3790 +.0085 .3705 370 ---- ---- ---- ---- .3995 +.0090 .3905 375 ---- ---- ---- ---- .4205 +.0095 .4110 380 ---- ---- ---- ---- .4425 +.0100 .4325 385 ---- ---- ---- ---- .4655 +.0105 .4550 390 ---- ---- ---- ---- .4885 +.0105 .4780 395 ---- ---- ---- ---- .5130 +.0110 .5020 400 ---- ---- ---- ---- .5380 +.0115 .5265 405 ---- ---- ---- ---- .5635 +.0115 .5520 410 ---- ---- ---- ---- .5900 +.0120 .5780 415 ---- ---- ---- ---- .6175 +.0130 .6045 420 ---- ---- ---- ---- .6455 +.0135 .6320 425 ---- ---- ---- ---- .6740 +.0135 .6605 430 ---- ---- ---- ---- .7035 +.0140 .6895 435 ---- ---- ---- ---- .7335 +.0145 .7190 440 ---- ---- ---- ---- .7640 +.0145 .7495 445 ---- ---- ---- ---- .7955 +.0150 .7805 450 ---- ---- ---- ---- .8280 +.0155 .8125 455 ---- ---- ---- ---- .8605 +.0155 .8450 460 ---- ---- ---- ---- .8940 +.0160 .8780 465 ---- ---- ---- ---- .9280 +.0165 .9115 470 ---- ---- ---- ---- .9630 +.0170 .9460 475 ---- ---- ---- ---- .9980 +.0170 .9810 480 ---- ---- ---- ---- 1.0340 +.0175 1.0165 485 ---- ---- ---- ---- 1.0705 +.0180 1.0525 490 ---- ---- ---- ---- 1.1070 +.0180 1.0890 495 ---- ---- ---- ---- 1.1445 +.0185 1.1260 500 ---- ---- ---- ---- 1.1825 +.0185 1.1640 505 ---- ---- ---- ---- 1.2210 +.0190 1.2020 510 ---- ---- ---- ---- 1.2600 +.0195 1.2405 515 ---- ---- ---- ---- 1.2995 +.0200 1.2795 520 ---- ---- ---- ---- 1.3390 +.0200 1.3190 525 ---- ---- ---- ---- 1.3795 +.0205 1.3590 550 ---- ---- ---- ---- 1.5865 +.0215 1.5650 575 ---- ---- ---- ---- 1.8020 +.0230 1.7790 600 ---- ---- ---- ---- 2.0245 +.0240 2.0005 625 ---- ---- ---- ---- 2.2520 +.0245 2.2275 650 ---- ---- ---- ---- 2.4845 +.0260 2.4585 675 ---- ---- ---- ---- 2.7205 +.0265 2.6940 700 ---- ---- ---- ---- 2.9595 +.0275 2.9320 725 ---- ---- ---- ---- 3.2005 +.0280 3.1725 750 ---- ---- ---- ---- 3.4440 +.0285 3.4155 775 ---- ---- ---- ---- 3.6895 +.0290 3.6605 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 +.0005 .0035 150 ---- ---- ---- ---- .0095 +.0005 .0090 175 ---- ---- ---- ---- .0195 +.0005 .0190 200 ---- ---- ---- ---- .0360 +.0010 .0350 225 ---- ---- ---- ---- .0595 +.0015 .0580 230 ---- ---- ---- ---- .0650 +.0015 .0635 235 ---- ---- ---- ---- .0715 +.0020 .0695 240 ---- ---- ---- ---- .0780 +.0025 .0755 245 ---- ---- ---- ---- .0845 +.0020 .0825 250 ---- ---- ---- ---- .0920 +.0025 .0895 255 ---- ---- ---- ---- .0995 +.0025 .0970 260 ---- ---- ---- ---- .1075 +.0030 .1045 265 ---- ---- ---- ---- .1160 +.0030 .1130 270 ---- ---- ---- ---- .1250 +.0035 .1215 275 ---- ---- ---- ---- .1340 +.0030 .1310 280 ---- ---- ---- ---- .1440 +.0035 .1405 285 ---- ---- ---- ---- .1545 +.0040 .1505 290 ---- ---- ---- ---- .1650 +.0040 .1610 295 ---- ---- ---- ---- .1760 +.0040 .1720 300 ---- ---- ---- ---- .1880 +.0045 .1835 305 ---- ---- ---- ---- .2000 +.0045 .1955 310 ---- ---- ---- ---- .2130 +.0050 .2080 315 ---- ---- ---- ---- .2265 +.0055 .2210 320 ---- ---- ---- ---- .2405 +.0060 .2345 325 ---- ---- ---- ---- .2550 +.0060 .2490 330 ---- ---- ---- ---- .2700 +.0065 .2635 335 ---- ---- ---- ---- .2860 +.0070 .2790 340 ---- ---- ---- ---- .3020 +.0070 .2950 345 ---- ---- ---- ---- .3195 +.0075 .3120 350 ---- ---- ---- ---- .3370 +.0075 .3295 355 ---- ---- ---- ---- .3555 +.0080 .3475 360 ---- ---- ---- ---- .3745 +.0085 .3660 365 ---- ---- ---- ---- .3945 +.0090 .3855 370 ---- ---- ---- ---- .4150 +.0090 .4060 375 ---- ---- ---- ---- .4360 +.0095 .4265 380 ---- ---- ---- ---- .4585 +.0100 .4485 385 ---- ---- ---- ---- .4810 +.0100 .4710 390 ---- ---- ---- ---- .5045 +.0105 .4940 395 ---- ---- ---- ---- .5290 +.0110 .5180 400 ---- ---- ---- ---- .5540 +.0115 .5425 405 ---- ---- ---- ---- .5795 +.0115 .5680 410 ---- ---- ---- ---- .6060 +.0120 .5940 415 ---- ---- ---- ---- .6335 +.0125 .6210 420 ---- ---- ---- ---- .6615 +.0130 .6485 425 ---- ---- ---- ---- .6900 +.0135 .6765 430 ---- ---- ---- ---- .7195 +.0140 .7055 435 ---- ---- ---- ---- .7495 +.0140 .7355 440 ---- ---- ---- ---- .7800 +.0145 .7655 445 ---- ---- ---- ---- .8115 +.0150 .7965 450 ---- ---- ---- ---- .8435 +.0150 .8285 455 ---- ---- ---- ---- .8765 +.0160 .8605 460 ---- ---- ---- ---- .9095 +.0160 .8935 465 ---- ---- ---- ---- .9435 +.0165 .9270 470 ---- ---- ---- ---- .9780 +.0165 .9615 475 ---- ---- ---- ---- 1.0130 +.0170 .9960 480 ---- ---- ---- ---- 1.0490 +.0175 1.0315 485 ---- ---- ---- ---- 1.0850 +.0175 1.0675 490 ---- ---- ---- ---- 1.1220 +.0180 1.1040 495 ---- ---- ---- ---- 1.1590 +.0180 1.1410 500 ---- ---- ---- ---- 1.1970 +.0185 1.1785 505 ---- ---- ---- ---- 1.2350 +.0190 1.2160 510 ---- ---- ---- ---- 1.2740 +.0195 1.2545 515 ---- ---- ---- ---- 1.3130 +.0195 1.2935 520 ---- ---- ---- ---- 1.3525 +.0195 1.3330 525 ---- ---- ---- ---- 1.3925 +.0200 1.3725 550 ---- ---- ---- ---- 1.5985 +.0210 1.5775 575 ---- ---- ---- ---- 1.8130 +.0225 1.7905 600 ---- ---- ---- ---- 2.0345 +.0240 2.0105 625 ---- ---- ---- ---- 2.2610 +.0245 2.2365 650 ---- ---- ---- ---- 2.4925 +.0255 2.4670 675 ---- ---- ---- ---- 2.7275 +.0265 2.7010 700 ---- ---- ---- ---- 2.9650 +.0270 2.9380 725 ---- ---- ---- ---- 3.2055 +.0275 3.1780 750 ---- ---- ---- ---- 3.4480 +.0280 3.4200 775 ---- ---- ---- ---- 3.6925 +.0290 3.6635 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 UNCH .0110 175 ---- ---- ---- ---- .0225 +.0005 .0220 200 ---- ---- ---- ---- .0400 +.0010 .0390 225 ---- ---- ---- ---- .0655 +.0020 .0635 250 ---- ---- ---- ---- .0995 +.0025 .0970 260 ---- ---- ---- ---- .1155 +.0025 .1130 265 ---- ---- ---- ---- .1245 +.0030 .1215 270 ---- ---- ---- ---- .1340 +.0035 .1305 275 ---- ---- ---- ---- .1435 +.0035 .1400 280 ---- ---- ---- ---- .1535 +.0040 .1495 285 ---- ---- ---- ---- .1640 +.0040 .1600 290 ---- ---- ---- ---- .1750 +.0040 .1710 295 ---- ---- ---- ---- .1865 +.0045 .1820 300 ---- ---- ---- ---- .1990 +.0050 .1940 305 ---- ---- ---- ---- .2115 +.0050 .2065 310 ---- ---- ---- ---- .2245 +.0055 .2190 315 ---- ---- ---- ---- .2380 +.0055 .2325 320 ---- ---- ---- ---- .2525 +.0060 .2465 325 ---- ---- ---- ---- .2670 +.0060 .2610 330 ---- ---- ---- ---- .2825 +.0065 .2760 335 ---- ---- ---- ---- .2985 +.0065 .2920 340 ---- ---- ---- ---- .3155 +.0075 .3080 345 ---- ---- ---- ---- .3325 +.0075 .3250 350 ---- ---- ---- ---- .3505 +.0080 .3425 355 ---- ---- ---- ---- .3690 +.0080 .3610 360 ---- ---- ---- ---- .3885 +.0085 .3800 365 ---- ---- ---- ---- .4085 +.0090 .3995 370 ---- ---- ---- ---- .4290 +.0090 .4200 375 ---- ---- ---- ---- .4505 +.0095 .4410 380 ---- ---- ---- ---- .4730 +.0100 .4630 385 ---- ---- ---- ---- .4960 +.0105 .4855 390 ---- ---- ---- ---- .5195 +.0110 .5085 395 ---- ---- ---- ---- .5440 +.0115 .5325 400 ---- ---- ---- ---- .5690 +.0115 .5575 405 ---- ---- ---- ---- .5950 +.0120 .5830 410 ---- ---- ---- ---- .6215 +.0125 .6090 415 ---- ---- ---- ---- .6485 +.0125 .6360 420 ---- ---- ---- ---- .6765 +.0130 .6635 425 ---- ---- ---- ---- .7055 +.0135 .6920 430 ---- ---- ---- ---- .7345 +.0135 .7210 435 ---- ---- ---- ---- .7645 +.0140 .7505 440 ---- ---- ---- ---- .7955 +.0145 .7810 445 ---- ---- ---- ---- .8270 +.0150 .8120 450 ---- ---- ---- ---- .8590 +.0155 .8435 455 ---- ---- ---- ---- .8915 +.0155 .8760 460 ---- ---- ---- ---- .9245 +.0155 .9090 465 ---- ---- ---- ---- .9585 +.0160 .9425 470 ---- ---- ---- ---- .9930 +.0165 .9765 475 ---- ---- ---- ---- 1.0280 +.0170 1.0110 480 ---- ---- ---- ---- 1.0635 +.0170 1.0465 485 ---- ---- ---- ---- 1.1000 +.0175 1.0825 490 ---- ---- ---- ---- 1.1365 +.0180 1.1185 495 ---- ---- ---- ---- 1.1735 +.0180 1.1555 500 ---- ---- ---- ---- 1.2115 +.0185 1.1930 505 ---- ---- ---- ---- 1.2495 +.0190 1.2305 510 ---- ---- ---- ---- 1.2880 +.0190 1.2690 515 ---- ---- ---- ---- 1.3270 +.0195 1.3075 520 ---- ---- ---- ---- 1.3665 +.0195 1.3470 525 ---- ---- ---- ---- 1.4065 +.0200 1.3865 550 ---- ---- ---- ---- 1.6120 +.0215 1.5905 575 ---- ---- ---- ---- 1.8255 +.0225 1.8030 600 ---- ---- ---- ---- 2.0460 +.0235 2.0225 625 ---- ---- ---- ---- 2.2720 +.0245 2.2475 650 ---- ---- ---- ---- 2.5025 +.0255 2.4770 675 ---- ---- ---- ---- 2.7365 +.0260 2.7105 700 ---- ---- ---- ---- 2.9735 +.0265 2.9470 725 ---- ---- ---- ---- 3.2130 +.0270 3.1860 750 ---- ---- ---- ---- 3.4550 +.0280 3.4270 775 ---- ---- ---- ---- 3.6990 +.0285 3.6705 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 ---- ---- ---- ---- .0150 +.0005 .0145 200 ---- ---- ---- ---- .0300 +.0010 .0290 225 ---- ---- ---- ---- .0540 +.0015 .0525 250 ---- ---- ---- ---- .0890 +.0025 .0865 275 ---- ---- ---- ---- .1360 +.0035 .1325 280 ---- ---- ---- ---- .1470 +.0035 .1435 285 ---- ---- ---- ---- .1585 +.0040 .1545 290 ---- ---- ---- ---- .1710 +.0045 .1665 295 ---- ---- ---- ---- .1835 +.0045 .1790 300 ---- ---- ---- ---- .1970 +.0050 .1920 305 ---- ---- ---- ---- .2105 +.0050 .2055 310 ---- ---- ---- ---- .2250 +.0055 .2195 315 ---- ---- ---- ---- .2400 +.0055 .2345 320 ---- ---- ---- ---- .2555 +.0060 .2495 325 ---- ---- ---- ---- .2715 +.0060 .2655 330 ---- ---- ---- ---- .2885 +.0065 .2820 335 ---- ---- ---- ---- .3060 +.0070 .2990 340 ---- ---- ---- ---- .3235 +.0070 .3165 345 ---- ---- ---- ---- .3420 +.0075 .3345 350 ---- ---- ---- ---- .3615 +.0080 .3535 355 ---- ---- ---- ---- .3810 +.0080 .3730 360 ---- ---- ---- ---- .4015 +.0085 .3930 365 ---- ---- ---- ---- .4220 +.0085 .4135 370 ---- ---- ---- ---- .4435 +.0090 .4345 375 ---- ---- ---- ---- .4660 +.0100 .4560 380 ---- ---- ---- ---- .4885 +.0100 .4785 385 ---- ---- ---- ---- .5115 +.0100 .5015 390 ---- ---- ---- ---- .5355 +.0105 .5250 395 ---- ---- ---- ---- .5600 +.0110 .5490 400 ---- ---- ---- ---- .5850 +.0110 .5740 405 ---- ---- ---- ---- .6110 +.0120 .5990 410 ---- ---- ---- ---- .6375 +.0120 .6255 415 ---- ---- ---- ---- .6645 +.0125 .6520 420 ---- ---- ---- ---- .6920 +.0125 .6795 425 ---- ---- ---- ---- .7205 +.0130 .7075 430 ---- ---- ---- ---- .7495 +.0135 .7360 435 ---- ---- ---- ---- .7795 +.0140 .7655 440 ---- ---- ---- ---- .8100 +.0145 .7955 445 ---- ---- ---- ---- .8410 +.0145 .8265 450 ---- ---- ---- ---- .8730 +.0150 .8580 455 ---- ---- ---- ---- .9050 +.0150 .8900 460 ---- ---- ---- ---- .9380 +.0155 .9225 465 ---- ---- ---- ---- .9720 +.0160 .9560 470 ---- ---- ---- ---- 1.0060 +.0165 .9895 475 ---- ---- ---- ---- 1.0410 +.0170 1.0240 480 ---- ---- ---- ---- 1.0760 +.0170 1.0590 485 ---- ---- ---- ---- 1.1120 +.0175 1.0945 490 ---- ---- ---- ---- 1.1485 +.0175 1.1310 495 ---- ---- ---- ---- 1.1855 +.0180 1.1675 500 ---- ---- ---- ---- 1.2230 +.0185 1.2045 505 ---- ---- ---- ---- 1.2610 +.0185 1.2425 510 ---- ---- ---- ---- 1.2995 +.0190 1.2805 515 ---- ---- ---- ---- 1.3380 +.0190 1.3190 520 ---- ---- ---- ---- 1.3775 +.0195 1.3580 525 ---- ---- ---- ---- 1.4170 +.0195 1.3975 550 ---- ---- ---- ---- 1.6220 +.0215 1.6005 575 ---- ---- ---- ---- 1.8350 +.0225 1.8125 600 ---- ---- ---- ---- 2.0550 +.0235 2.0315 625 ---- ---- ---- ---- 2.2805 +.0245 2.2560 650 ---- ---- ---- ---- 2.5105 +.0250 2.4855 675 ---- ---- ---- ---- 2.7440 +.0260 2.7180 700 ---- ---- ---- ---- 2.9805 +.0265 2.9540 725 ---- ---- ---- ---- 3.2195 +.0270 3.1925 750 ---- ---- ---- ---- 3.4605 +.0275 3.4330 775 ---- ---- ---- ---- 3.7035 +.0280 3.6755 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0155 +.0005 .0150 200 ---- ---- ---- ---- .0310 +.0010 .0300 225 ---- ---- ---- ---- .0560 +.0015 .0545 250 ---- ---- ---- ---- .0915 +.0020 .0895 275 ---- ---- ---- ---- .1400 +.0035 .1365 300 ---- ---- ---- ---- .2020 +.0045 .1975 310 ---- ---- ---- ---- .2310 +.0055 .2255 315 ---- ---- ---- ---- .2465 +.0060 .2405 320 ---- ---- ---- ---- .2620 +.0060 .2560 325 ---- ---- ---- ---- .2785 +.0060 .2725 330 ---- ---- ---- ---- .2955 +.0065 .2890 335 ---- ---- ---- ---- .3135 +.0070 .3065 340 ---- ---- ---- ---- .3315 +.0075 .3240 345 ---- ---- ---- ---- .3505 +.0080 .3425 350 ---- ---- ---- ---- .3695 +.0075 .3620 355 ---- ---- ---- ---- .3895 +.0080 .3815 360 ---- ---- ---- ---- .4105 +.0090 .4015 365 ---- ---- ---- ---- .4315 +.0090 .4225 370 ---- ---- ---- ---- .4530 +.0090 .4440 375 ---- ---- ---- ---- .4755 +.0095 .4660 380 ---- ---- ---- ---- .4985 +.0100 .4885 385 ---- ---- ---- ---- .5220 +.0105 .5115 390 ---- ---- ---- ---- .5460 +.0105 .5355 395 ---- ---- ---- ---- .5710 +.0110 .5600 400 ---- ---- ---- ---- .5965 +.0115 .5850 405 ---- ---- ---- ---- .6225 +.0120 .6105 410 ---- ---- ---- ---- .6490 +.0120 .6370 415 ---- ---- ---- ---- .6765 +.0125 .6640 420 ---- ---- ---- ---- .7045 +.0130 .6915 425 ---- ---- ---- ---- .7330 +.0130 .7200 430 ---- ---- ---- ---- .7625 +.0135 .7490 435 ---- ---- ---- ---- .7925 +.0140 .7785 440 ---- ---- ---- ---- .8235 +.0145 .8090 445 ---- ---- ---- ---- .8545 +.0145 .8400 450 ---- ---- ---- ---- .8865 +.0145 .8720 455 ---- ---- ---- ---- .9195 +.0155 .9040 460 ---- ---- ---- ---- .9525 +.0155 .9370 465 ---- ---- ---- ---- .9865 +.0160 .9705 470 ---- ---- ---- ---- 1.0210 +.0160 1.0050 475 ---- ---- ---- ---- 1.0560 +.0165 1.0395 480 ---- ---- ---- ---- 1.0915 +.0165 1.0750 485 ---- ---- ---- ---- 1.1280 +.0175 1.1105 490 ---- ---- ---- ---- 1.1645 +.0175 1.1470 495 ---- ---- ---- ---- 1.2015 +.0180 1.1835 500 ---- ---- ---- ---- 1.2390 +.0180 1.2210 505 ---- ---- ---- ---- 1.2770 +.0185 1.2585 510 ---- ---- ---- ---- 1.3155 +.0190 1.2965 515 ---- ---- ---- ---- 1.3540 +.0190 1.3350 520 ---- ---- ---- ---- 1.3935 +.0195 1.3740 525 ---- ---- ---- ---- 1.4330 +.0195 1.4135 550 ---- ---- ---- ---- 1.6360 +.0210 1.6150 575 ---- ---- ---- ---- 1.8460 +.0220 1.8240 600 ---- ---- ---- ---- 2.0615 +.0230 2.0385 625 ---- ---- ---- ---- 2.2820 +.0245 2.2575 650 ---- ---- ---- ---- 2.5065 +.0255 2.4810 675 ---- ---- ---- ---- 2.7350 +.0260 2.7090 700 ---- ---- ---- ---- 2.9680 +.0270 2.9410 725 ---- ---- ---- ---- 3.2050 +.0275 3.1775 750 ---- ---- ---- ---- 3.4460 +.0285 3.4175 775 ---- ---- ---- ---- 3.6905 +.0295 3.6610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2103 2444 42148 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 97.00 +2.00 95.00 50 73000 ---- ---- ---- ---- 67.00 +2.00 65.00 10 80000 ---- ---- ---- ---- 10.50 UNCH 10.50 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 ---- ---- ---- ---- 1.50 +.25 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 128.50 +8.25 120.25 50 73000 ---- ---- ---- ---- 101.25 +7.75 93.50 10 80000 ---- ---- ---- ---- 46.00 +5.50 40.50 75 85000 ---- ---- ---- ---- 20.50 +2.50 18.00 150 90000 ---- ---- ---- ---- 9.25 +1.25 8.00 75 92000 ---- ---- ---- ---- 6.50 +.75 5.75 125 95000 ---- ---- ---- ---- 3.75 +.50 3.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 100.75 +2.25 98.50 10 81000 ---- ---- ---- ---- 44.75 UNCH 44.75 25 85000 ---- ---- ---- ---- 27.50 -1.00 28.50 75 90000 ---- ---- ---- ---- 15.75 -1.25 17.00 25 95000 ---- ---- ---- ---- 9.00 -1.00 10.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 97.25 +5.75 91.50 10 81000 ---- ---- ---- ---- 45.00 +1.00 44.00 25 85000 ---- ---- ---- ---- 29.50 -2.25 31.75 75 90000 ---- ---- ---- ---- 18.25 -3.00 21.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 42.50 -5.25 47.75 25 85000 ---- ---- ---- ---- 29.50 -7.00 36.50 75 90000 ---- ---- ---- ---- 19.00 -7.00 26.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 27.50 -3.00 30.50 225 90000 ---- ---- ---- ---- 15.50 -2.25 17.75 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 27.75 -4.00 31.75 225 90000 ---- ---- ---- ---- 17.00 -2.25 19.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 25.00 -7.00 32.00 225 90000 ---- ---- ---- ---- 13.75 -3.25 17.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 34.50 -7.75 42.25 50 90000 ---- ---- ---- ---- 22.75 -5.50 28.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 36.00 -5.75 41.75 50 90000 ---- ---- ---- ---- 24.25 -4.25 28.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 39.50 -5.75 45.25 50 90000 ---- ---- ---- ---- 27.25 -4.50 31.75 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .25 -.25 .50 50 75000 ---- ---- ---- ---- .75 -.25 1.00 100 76000 ---- ---- ---- ---- 1.50 -.75 2.25 25 77500 ---- ---- ---- ---- 4.00 -1.25 5.25 250 88000 ---- ---- ---- ---- 83.00 -2.00 85.00 25 89000 ---- ---- ---- ---- 93.00 -2.00 95.00 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .50 -.25 .75 50 68000 ---- ---- ---- ---- 1.25 -.50 1.75 75 68500 ---- ---- ---- ---- 1.50 -.50 2.00 25 70000 ---- ---- ---- ---- 2.25 -.75 3.00 400 74000 ---- ---- ---- ---- 6.00 -1.50 7.50 50 75000 ---- ---- ---- ---- 7.50 -1.75 9.25 100 76000 ---- ---- ---- ---- 9.25 -2.00 11.25 25 77000 ---- ---- ---- ---- 11.25 ---- ---- 80000 ---- ---- ---- ---- 19.25 ---- ---- 88000 ---- ---- ---- ---- 65.25 -7.50 72.75 25 89000 ---- ---- ---- ---- 73.25 -7.75 81.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 5.00 -1.75 6.75 75 68500 ---- ---- ---- ---- 5.50 -1.75 7.25 25 70000 ---- ---- ---- ---- 7.25 -2.00 9.25 400 73000 ---- ---- ---- ---- 11.50 -3.00 14.50 100 74000 ---- ---- ---- ---- 13.50 -3.00 16.50 50 75000 ---- ---- ---- ---- 15.50 -3.50 19.00 50 77000 ---- ---- ---- ---- 20.50 ---- ---- 80000 ---- ---- ---- ---- 30.50 ---- ---- 88000 ---- ---- ---- ---- 79.00 -6.25 85.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.25 -2.75 12.00 75 68500 ---- ---- ---- ---- 10.00 -2.75 12.75 25 70000 ---- ---- ---- ---- 12.25 -3.00 15.25 250 73000 ---- ---- ---- ---- 18.25 -3.25 21.50 100 74000 ---- ---- ---- ---- 20.75 -3.25 24.00 50 75000 ---- ---- ---- ---- 23.25 -3.50 26.75 50 80000 ---- ---- ---- ---- 40.25 ---- ---- 88000 ---- ---- ---- ---- 91.00 -11.75 102.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 14.25 +2.25 12.00 75 68500 ---- ---- ---- ---- 15.25 +2.25 13.00 25 70000 ---- ---- ---- ---- 18.25 +2.50 15.75 150 73000 ---- ---- ---- ---- 25.50 +2.25 23.25 100 74000 ---- ---- ---- ---- 28.25 +2.00 26.25 50 75000 ---- ---- ---- ---- 31.25 +1.50 29.75 50 80000 ---- ---- ---- ---- 51.75 ---- ---- 88000 ---- ---- ---- ---- 106.00 -6.25 112.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.75 +.25 18.50 100 75000 ---- ---- ---- ---- 34.50 +.50 34.00 225 88000 ---- ---- ---- ---- 107.50 +2.25 105.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.75 +2.00 20.75 100 75000 ---- ---- ---- ---- 39.75 +2.75 37.00 225 88000 ---- ---- ---- ---- 113.00 +7.00 106.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 +3.50 26.25 100 75000 ---- ---- ---- ---- 47.75 +4.50 43.25 225 88000 ---- ---- ---- ---- 114.00 +10.25 103.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.50 +5.00 26.50 100 75000 ---- ---- ---- ---- 51.50 +7.00 44.50 75 88000 ---- ---- ---- ---- 128.25 +13.00 115.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.00 +4.00 32.00 100 75000 ---- ---- ---- ---- 56.75 +5.50 51.25 75 88000 ---- ---- ---- ---- 134.25 +9.75 124.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.25 +4.00 35.25 100 75000 ---- ---- ---- ---- 60.25 +5.25 55.00 75 88000 ---- ---- ---- ---- 137.00 +9.50 127.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5025 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 4.155 -1.210 5.365 1850 ---- ---- ---- ---- 3.905 -1.210 5.115 1875 ---- ---- ---- ---- 3.655 -1.210 4.865 1900 ---- ---- ---- ---- 3.405 -1.210 4.615 1925 ---- ---- ---- ---- 3.155 -1.210 4.365 1950 ---- ---- ---- ---- 2.905 -1.210 4.115 1975 ---- ---- ---- ---- 2.656 -1.209 3.865 2000 ---- ---- ---- ---- 2.406 -1.209 3.615 2025 ---- ---- ---- ---- 2.156 -1.209 3.365 2050 ---- ---- ---- ---- 1.906 -1.209 3.115 2075 ---- ---- ---- ---- 1.656 -1.209 2.865 2100 ---- ---- ---- ---- 1.405 -1.210 2.615 2125 ---- ---- ---- ---- 1.157 -1.208 2.365 2150 ---- ---- ---- ---- .911 -1.204 2.115 2 2175 ---- ---- .616A .616A .674 -1.192 1.866 2200 ---- ---- .407A .407A .454 -1.164 1.618 2 2220 ---- ---- .271A .271A .302 -1.119 1.421 2225 ---- ---- .238A .238A .268 -1.104 1.372 2230 ---- ---- .210A .210A .237 -1.086 1.323 2235 ---- ---- .185A .185A .208 -1.067 1.275 2240 ---- ---- .162A .162A .182 -1.045 1.227 2245 .186 .190 .139 .142A .157 -1.022 6 1.179 2250 .128 .128 .121A .180B .136 -.995 5 1.131 1 2255 .100 .110 .100 .104A .116 -.968 2 1.084 2260 ---- ---- .086A .086A .099 -.938 1.037 2265 ---- ---- .073A .073A .084 -.906 .990 2270 ---- ---- .062A .062A .070 -.874 .944 2275 ---- ---- .052A .052A .059 -.839 .898 3 2280 ---- ---- .044A .044A .049 -.805 .854 2285 .179 .179 .034 .034 .041 -.768 10 .809 2290 .191 .195 .032A .032A .034 -.732 13 .766 2295 .030 .030 .027A .037B .028 -.695 1 .723 2300 .017 .017 .017 .017 .023 -.658 5 .681 2 2305 ---- ---- .020A .020A .019 -.621 .640 2310 .020 .020 .016 .021B .016 -.584 2 .600 2315 ---- ---- .015A .015A .013 -.548 .561 2320 ---- ---- .014A .014A .011 -.512 .523 2325 .011 .011 .011 .011 .009 -.478 1 .487 2330 ---- .464B .012A .012A .007 -.445 .452 2335 ---- .429B .011A .011A .006 -.412 .418 2340 ---- .396B .010A .010A .005 -.381 .386 2345 ---- .363B .010A .010A .004 -.351 .355 2350 ---- .332B .009A .009A .004 -.322 .326 2355 ---- .302B .008A .008A .003 -.295 .298 2360 .190 .279B .007A .024B .003 -.269 8 .272 1 2365 ---- ---- .007A .007A .002 -.246 .248 2370 ---- ---- .006A .006A .002 -.223 .225 2375 ---- ---- .006A .006A .002 -.202 .204 1 2380 .125 .125 .006A .129B .001 -.183 2 .184 1 16 2385 ---- ---- .006A .006A .001 -.166 .167 1 1 2390 ---- ---- .005A .005A .001 -.149 .150 2395 ---- ---- .005A .005A .001 -.134 .135 2400 ---- ---- .005A .005A .001 -.120 4 .121 201 2405 ---- ---- .005A .005A .001 -.108 .109 4 2410 ---- ---- .005A .005A .001 -.096 .097 2415 ---- ---- .005A .005A .001 -.086 .087 7 2420 ---- ---- .004A .004A .001 -.077 .078 2425 ---- ---- .004A .004A .001 -.069 .070 2 2430 ---- ---- .004A .004A .001 -.061 .062 6 2435 ---- ---- .004A .004A .001 -.055 .056 101 2440 .022 .022 .004A .026B .001 -.049 1 .050 1 10 2445 ---- ---- .004A .004A .001 -.043 .044 2450 ---- ---- .004A .004A .001 -.038 .039 3 3 2455 ---- ---- .004A .004A .001 -.034 .035 2460 ---- ---- .004A .004A .001 -.030 .031 2465 ---- ---- .004A .004A .001 -.027 .028 2470 ---- ---- .004A .004A .001 -.024 .025 7 2475 ---- ---- .004A .004A .001 -.021 .022 2 5 2480 ---- ---- .004A .004A .001 -.019 1 .020 1 2485 ---- ---- .004A .004A .001 -.016 .017 2490 ---- ---- .004A .004A .001 -.014 .015 2495 ---- ---- .004A .004A .001 -.013 .014 2500 ---- ---- .004A .004A .001 -.011 .012 2 2505 ---- ---- .004A .004A .001 -.010 .011 2510 ---- ---- .004A .004A .001 -.009 .010 2 7 2515 ---- ---- .004A .004A .001 -.008 .009 2520 ---- ---- .004A .004A .001 -.007 .008 6 2525 ---- ---- .004A .004A .001 -.006 .007 2530 ---- ---- .004A .004A .001 -.005 .006 2535 ---- ---- .004A .004A .001 -.004 .005 2550 ---- ---- ---- ---- .001 -.003 .004 11 2575 ---- ---- ---- ---- .001 -.001 .002 8 2600 ---- ---- ---- ---- .001 UNCH .001 11 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 8 2675 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.866 -1.203 5.069 1900 ---- ---- ---- ---- 3.621 -1.199 4.820 1925 ---- ---- ---- ---- 3.378 -1.194 4.572 1950 ---- ---- ---- ---- 3.137 -1.188 4.325 1975 ---- ---- 2.832A 2.832A 2.899 -1.181 4.080 2000 ---- ---- 2.599A 2.599A 2.664 -1.171 3.835 2025 ---- ---- 2.369A 2.369A 2.433 -1.159 3.592 2050 ---- ---- 2.143A 2.143A 2.208 -1.143 3.351 2075 ---- ---- 1.925A 1.925A 1.989 -1.124 3.113 2100 ---- ---- 1.717A 1.717A 1.778 -1.099 2.877 2125 ---- ---- 1.519A 1.519A 1.577 -1.068 2.645 2150 ---- ---- 1.330A 1.330A 1.387 -1.032 2.419 2175 ---- ---- 1.158A 1.158A 1.210 -.988 2.198 2200 ---- ---- .999A .999A 1.047 -.937 1.984 2225 ---- ---- .855A .855A .899 -.881 1.780 2250 ---- ---- .727A .727A .768 -.818 1.586 2275 ---- ---- .614A .614A .652 -.752 1.404 2280 ---- ---- .593A .593A .630 -.739 1.369 2285 ---- ---- .573A .573A .609 -.726 1.335 2290 ---- ---- .554A .554A .589 -.712 1.301 2295 ---- ---- .535A .535A .569 -.699 1.268 2300 ---- ---- .516A .516A .550 -.685 1 1.235 2305 ---- ---- .498A .498A .531 -.671 1.202 2310 ---- ---- .481A .481A .513 -.658 1.171 2315 ---- ---- .464A .464A .495 -.644 1.139 2320 ---- ---- .447A .447A .478 -.631 1.109 2325 ---- ---- .432A .432A .461 -.618 1.079 2330 ---- ---- .415A .415A .445 -.604 1.049 2335 ---- ---- .401A .401A .429 -.591 1.020 2340 ---- ---- .387A .387A .414 -.578 .992 2345 ---- ---- .373A .373A .399 -.565 .964 2350 ---- ---- .360A .360A .384 -.552 .936 2355 ---- ---- .347A .347A .370 -.540 .910 2360 ---- ---- .333A .333A .356 -.527 .883 2365 ---- ---- .321A .321A .343 -.515 .858 2370 ---- ---- .309A .309A .330 -.503 .833 2375 ---- ---- .298A .298A .318 -.490 .808 2380 ---- ---- .287A .287A .306 -.478 .784 2385 ---- ---- .277A .277A .294 -.467 .761 1 1 2390 ---- ---- .267A .267A .283 -.455 .738 2395 ---- ---- .257A .257A .272 -.443 .715 2400 .500 .500 .248A .248A .262 -.431 4 .693 2 2 2405 ---- ---- .239A .239A .251 -.421 .672 2410 ---- ---- .230A .230A .242 -.409 .651 2415 ---- ---- .221A .221A .233 -.398 .631 2420 ---- ---- .213A .213A .224 -.387 .611 2425 ---- ---- .205A .205A .215 -.377 .592 2430 ---- ---- .198A .198A .207 -.367 .574 2435 ---- ---- .191A .191A .199 -.356 .555 2440 ---- ---- .184A .184A .191 -.347 .538 2445 ---- ---- .176A .176A .184 -.337 .521 2450 ---- ---- .170A .170A .177 -.327 1 .504 2455 ---- ---- .165A .165A .170 -.318 .488 2460 ---- ---- .159A .159A .164 -.308 .472 2465 ---- ---- .153A .153A .158 -.299 .457 2470 ---- ---- .147A .147A .152 -.290 .442 2475 ---- ---- .143A .143A .147 -.280 .427 2480 ---- ---- .137A .137A .141 -.272 .413 2485 ---- ---- .132A .132A .136 -.264 .400 2490 ---- ---- .128A .128A .131 -.256 .387 2495 ---- ---- .123A .123A .126 -.248 .374 2500 ---- ---- .119A .119A .122 -.240 .362 2505 ---- ---- .116A .116A .118 -.232 .350 2525 ---- .313B .101A .101A .102 -.204 .306 2550 ---- .264B .085A .085A .086 -.172 .258 2 2 2575 ---- .222B .073A .073A .073 -.146 .219 2600 ---- .187B .062A .062A .062 -.123 .185 2625 ---- ---- .054A .054A .054 -.104 .158 2650 ---- ---- .048A .048A .047 -.087 .134 2675 ---- ---- .042A .042A .041 -.074 .115 2700 ---- ---- .038A .038A .036 -.063 .099 2725 ---- ---- .034A .034A .032 -.054 .086 2750 ---- ---- .030A .030A .028 -.046 .074 2775 ---- ---- .028A .028A .025 -.040 .065 2800 ---- ---- .025A .025A .023 -.034 .057 2825 ---- ---- .023A .023A .021 -.029 .050 2850 ---- ---- .021A .021A .019 -.025 .044 2875 ---- ---- .020A .020A .017 -.022 .039 2900 ---- ---- .018A .018A .016 -.019 .035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 17 651 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 .002 .002 .002 .002 .001 UNCH 2 .001 2050 ---- ---- ---- ---- .001 UNCH .001 2 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 1 2125 .003 .003 .003 .003 .002 +.001 2 .001 2150 ---- .006B ---- .008B .007 +.006 1 .001 2 2175 ---- .021B ---- .021B .019 +.018 .001 2200 .048 .060B .043 .054B .049 +.046 6 .003 3 2220 .116 .118B .116 .070A .097 +.091 2 .006 1 2225 .124 .138B .124 .083A .113 +.106 1 .007 2230 ---- .161B ---- .161B .132 +.123 1 .009 2235 ---- .186B ---- .186B .153 +.143 .010 2240 ---- .213B ---- .213B .177 +.165 1 .012 2245 .165 .242B .165 .209B .202 +.188 1 .014 2250 .179 .272B .179 .272B .231 +.215 1 .016 1 210 2255 .182 .300B .152 .118A .261 +.242 2 .019 2260 .091 .332B .091 .324B .294 +.272 4 .022 1 2265 ---- .318B ---- .318B .328 +.303 .025 2270 ---- .340B .028A .301B .365 +.336 .029 5 2275 .262 .461B .032A .459B .404 +.370 8 .034 15 2280 ---- .428B .036A .036A .444 +.405 .039 2285 ---- .473B .040A .040A .486 +.441 .045 1 2290 ---- .520B .047A .047A .529 +.478 .051 2295 ---- .553B .053A .341B .573 +.515 .058 2300 .195 .681B .061A .681B .618 +.552 5 .066 19 2305 ---- .548B .069A .342B .664 +.589 .075 2310 ---- .556B .078A .335B .710 +.625 .085 2315 ---- .568B .089A .340B .758 +.662 .096 2320 ---- .566B .101A .286B .805 +.697 .108 5 2325 ---- .897B .115A .897B .854 +.732 .122 7 2330 .680 .680 .131A .531A .902 +.765 1 .137 1 1 2335 ---- .606B .148A .299B .951 +.798 .153 2340 .188 .700 .166A .605A 1.000 +.829 7 .171 1 2345 ---- .629B .185A .347B 1.049 +.859 .190 2350 ---- .956B .205A .956B 1.098 +.887 .211 5 8 2355 ---- .622B .228A .320B 1.148 +.915 .233 2360 ---- .550B .252A .343B 1.197 +.940 .257 1 6 2365 ---- .452B .275A .275A 1.247 +.964 .283 4 10 2370 ---- .497B .301A .301A 1.297 +.987 .310 2375 ---- 1.016B .329A .329A 1.346 +1.007 .339 1 1 2380 ---- .584B .360A .360A 1.396 +1.027 .369 1 1 2385 ---- .635B .389A .389A 1.446 +1.045 .401 2390 ---- .551B .422A .550B 1.496 +1.061 .435 2 2395 ---- .592B .455A .455A 1.546 +1.076 .470 2400 ---- 1.044B .490A .490A 1.596 +1.090 .506 6 2405 ---- .671B .527A .527A 1.646 +1.102 .544 2410 ---- .715B .565A .565A 1.696 +1.114 .582 3 2415 ---- .757B .603A .603A 1.746 +1.124 .622 2420 ---- .801B .644A .800B 1.796 +1.133 .663 14 2425 ---- 1.026B .685A 1.026B 1.846 +1.142 .704 1 1 2430 ---- .890B .727A .841B 1.896 +1.149 .747 2435 ---- .936B .770A .829B 1.946 +1.156 .790 1 2440 ---- .983B .813A .813A 1.996 +1.162 .834 2445 ---- 1.030B .858A .858A 2.046 +1.167 .879 2450 ---- 1.107B .904A .904A 2.096 +1.172 .924 12 4 2455 ---- ---- ---- ---- 2.146 +1.176 .970 2460 ---- ---- ---- ---- 2.196 +1.180 1.016 2465 ---- ---- ---- ---- 2.246 +1.184 1.062 2470 ---- ---- ---- ---- 2.296 +1.187 1.109 2475 ---- 1.236B 1.153A 1.153A 2.346 +1.189 1.157 2480 ---- ---- ---- ---- 2.396 +1.192 1.204 2485 ---- ---- ---- ---- 2.446 +1.194 1.252 2490 ---- ---- ---- ---- 2.496 +1.196 1.300 2495 ---- ---- ---- ---- 2.546 +1.198 1.348 2500 ---- ---- ---- ---- 2.596 +1.199 1.397 2 2505 ---- ---- ---- ---- 2.646 +1.201 1.445 2510 ---- ---- ---- ---- 2.696 +1.202 1.494 2515 ---- ---- ---- ---- 2.746 +1.203 1.543 2520 ---- ---- ---- ---- 2.795 +1.203 1.592 2525 ---- ---- ---- ---- 2.845 +1.204 1.641 2530 ---- ---- ---- ---- 2.895 +1.205 1.690 2535 ---- ---- ---- ---- 2.945 +1.205 1.740 2550 ---- ---- ---- ---- 3.095 +1.207 1.888 1 2575 ---- ---- ---- ---- 3.345 +1.209 2.136 2 2600 ---- ---- ---- ---- 3.595 +1.209 2.386 2625 ---- ---- ---- ---- 3.845 +1.210 2.635 2650 ---- ---- ---- ---- 4.095 +1.210 2.885 2675 ---- ---- ---- ---- 4.345 +1.210 3.135 2700 ---- ---- ---- ---- 4.595 +1.210 3.385 2725 ---- ---- ---- ---- 4.845 +1.210 3.635 2750 ---- ---- ---- ---- 5.095 +1.210 3.885 2775 ---- ---- ---- ---- 5.345 +1.210 4.135 2800 ---- ---- ---- ---- 5.595 +1.210 4.385 2825 ---- ---- ---- ---- 5.845 +1.210 4.635 2850 ---- ---- ---- ---- 6.095 +1.210 4.885 2875 ---- ---- ---- ---- 6.345 +1.210 5.135 2900 ---- ---- ---- ---- 6.595 +1.210 5.385 2925 ---- ---- ---- ---- 6.845 +1.210 5.635 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1875 ---- .016B ---- .016B .017 +.010 .007 1900 ---- .022B ---- .022B .022 +.013 .009 1925 ---- .029B ---- .029B .029 +.017 .012 1950 ---- .037B ---- .037B .038 +.022 .016 1975 ---- .048B ---- .048B .049 +.029 .020 2000 ---- .063B ---- .063B .064 +.038 .026 2025 ---- .083B ---- .083B .083 +.050 .033 2050 ---- .107B ---- .107B .107 +.065 .042 2075 ---- .140B ---- .140B .138 +.085 .053 2100 ---- .181B ---- .181B .176 +.109 9 .067 2125 ---- .232B ---- .231B .224 +.139 .085 2150 ---- .294B ---- .293B .284 +.177 .107 2175 ---- .369B ---- .367B .356 +.220 .136 2200 .465 .465 .465 .452A .442 +.270 2 .172 2225 ---- .561B ---- .559B .544 +.327 .217 2250 ---- .680B ---- .680B .661 +.388 .273 13 2275 ---- .814B ---- .813B .794 +.454 .340 2280 ---- .841B ---- .841B .822 +.467 .355 2285 ---- .870B ---- .870B .851 +.481 .370 2290 ---- .900B ---- .900B .881 +.495 .386 2295 ---- .930B ---- .930B .911 +.509 .402 2300 ---- .961B ---- .961B .942 +.523 .419 2305 ---- .996B .436A .436A .973 +.536 .437 2310 ---- 1.022B ---- 1.020B 1.004 +.549 .455 2315 ---- 1.026B .472A .472A 1.037 +.563 .474 2320 ---- 1.026B .492A .492A 1.069 +.576 .493 2325 ---- 1.127B .510A .510A 1.102 +.589 .513 2330 ---- 1.032B .530A .530A 1.136 +.603 .533 2335 ---- 1.044B .551A .551A 1.170 +.616 .554 2340 ---- 1.051B .573A .573A 1.204 +.629 .575 2345 ---- 1.053B .594A .594A 1.239 +.642 .597 2350 ---- 1.304B .615A .615A 1.274 +.655 .619 2355 ---- 1.050B .639A .639A 1.310 +.667 .643 2360 ---- 1.050B .660A .660A 1.346 +.680 .666 2365 ---- 1.056B .686A .686A 1.383 +.693 .690 2370 ---- 1.048B .710A .710A 1.420 +.705 .715 2375 ---- 1.495B .733A .733A 1.457 +.717 .740 2380 .757 1.098B .757 1.098B 1.495 +.729 2 .766 2385 ---- 1.052B .786A .786A 1.533 +.741 .792 2390 ---- 1.057B .811A .811A 1.572 +.753 .819 2395 ---- 1.061B .838A .838A 1.611 +.764 .847 2400 ---- 1.695B .866A .866A 1.650 +.775 .875 2405 ---- 1.071B .894A .894A 1.690 +.787 .903 2410 ---- 1.099B .923A .923A 1.730 +.798 .932 2415 ---- 1.066B .952A .952A 1.771 +.809 .962 2420 ---- 1.093B .982A .982A 1.812 +.820 .992 2425 ---- 1.902B 1.012A 1.012A 1.853 +.830 1.023 2430 ---- 1.158B 1.043A 1.043A 1.895 +.841 1.054 2435 ---- 1.193B 1.074A 1.074A 1.937 +.851 1.086 2440 ---- 1.226B 1.106A 1.106A 1.979 +.861 1.118 2445 ---- 1.260B 1.138A 1.138A 2.021 +.871 1.150 2450 ---- 2.120B 1.171A 1.171A 2.064 +.880 1.184 2455 ---- 1.331B 1.205A 1.205A 2.108 +.891 1.217 2460 ---- 1.368B 1.238A 1.238A 2.151 +.900 1.251 2465 ---- ---- ---- ---- 2.195 +.909 1.286 2470 ---- ---- ---- ---- 2.239 +.918 1.321 2475 ---- 2.345B ---- 2.345B 2.283 +.927 1.356 2480 ---- ---- ---- ---- 2.328 +.936 1.392 2485 ---- ---- ---- ---- 2.372 +.944 1.428 2490 ---- ---- ---- ---- 2.417 +.952 1.465 2495 ---- ---- ---- ---- 2.463 +.961 1.502 2500 ---- 2.567B ---- 2.567B 2.508 +.968 1.540 2505 ---- ---- ---- ---- 2.554 +.976 1.578 2525 ---- 2.800B ---- 2.800B 2.738 +1.005 1.733 2550 ---- 3.035B ---- 3.035B 2.971 +1.036 1.935 2575 ---- 3.275B ---- 3.275B 3.208 +1.063 2.145 2600 ---- 3.512B ---- 3.512B 3.446 +1.085 2.361 2625 ---- 3.756B ---- 3.756B 3.687 +1.105 2.582 2650 ---- 3.996B ---- 3.996B 3.930 +1.121 2.809 2675 ---- 4.131B ---- 4.128B 4.174 +1.135 3.039 2700 ---- 4.222B ---- 4.222B 4.419 +1.147 3.272 2725 ---- 4.245B ---- 4.245B 4.664 +1.156 3.508 2750 ---- 4.210B ---- 4.210B 4.911 +1.165 3.746 2775 ---- 4.310B ---- 4.300B 5.158 +1.172 3.986 2800 ---- 4.400B ---- 4.397B 5.405 +1.177 4.228 2825 ---- ---- ---- ---- 5.653 +1.182 4.471 2850 ---- ---- ---- ---- 5.901 +1.186 4.715 2875 ---- ---- ---- ---- 6.150 +1.190 4.960 2900 ---- ---- ---- ---- 6.398 +1.193 5.205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 28 348 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 3.905 -1.210 5.115 1875 ---- ---- ---- ---- 3.655 -1.210 4.865 1900 ---- ---- ---- ---- 3.405 -1.210 4.615 1925 ---- ---- ---- ---- 3.155 -1.210 4.365 1950 ---- ---- ---- ---- 2.906 -1.209 4.115 1975 ---- ---- ---- ---- 2.657 -1.208 3.865 2000 ---- ---- ---- ---- 2.410 -1.205 3.615 2025 ---- ---- ---- ---- 2.163 -1.202 3.365 2050 ---- ---- ---- ---- 1.920 -1.196 3.116 2075 ---- ---- 1.617A 1.617A 1.679 -1.189 2.868 2100 ---- ---- 1.380A 1.380A 1.444 -1.176 2.620 1 2125 ---- ---- 1.155A 1.155A 1.216 -1.158 2.374 1 2150 ---- ---- .943A .943A 1.001 -1.129 2.130 2175 ---- ---- .749A .749A .802 -1.087 1.889 2200 ---- ---- .579A .579A .625 -1.027 1.652 1 2225 ---- ---- .435A .435A .473 -.949 1.422 2250 ---- ---- .318A .318A .348 -.854 1.202 2255 ---- ---- .297A .297A .326 -.833 1.159 2260 ---- ---- .278A .278A .305 -.812 1.117 2265 ---- ---- .259A .259A .286 -.790 1.076 2270 ---- ---- .240A .240A .267 -.768 1.035 2275 ---- ---- .226A .226A .249 -.746 .995 2 2280 .414 .414 .208A .208A .232 -.724 1 .956 2285 ---- ---- .193A .193A .216 -.701 .917 2290 ---- ---- .179A .179A .201 -.678 .879 2295 ---- ---- .166A .166A .187 -.655 .842 2300 ---- ---- .155A .155A .174 -.632 .806 2305 .711 .711 .143A .143A .161 -.609 1 .770 2310 ---- .741B .133A .133A .150 -.586 .736 2315 ---- .721B .123A .123A .139 -.563 .702 2320 ---- .687B .116A .116A .129 -.540 .669 2325 .116 .654B .106 .131B .119 -.518 2 .637 1 2330 ---- .622B .100A .100A .110 -.497 .607 2335 ---- .592B .093A .093A .102 -.475 .577 2340 ---- .562B .086A .086A .095 -.453 .548 2345 ---- .532B .080A .080A .087 -.433 .520 3 2350 ---- .503B .074A .074A .081 -.412 .493 4 2355 ---- .474B .069A .069A .075 -.392 .467 2360 ---- .447B .064A .064A .069 -.373 .442 8 2365 ---- .419B .059A .059A .064 -.354 .418 2370 ---- ---- .055A .055A .059 -.335 .394 2375 ---- ---- .051A .051A .055 -.317 .372 2380 ---- ---- .048A .048A .051 -.300 .351 2385 ---- ---- .045A .045A .047 -.284 .331 2390 ---- ---- .042A .042A .044 -.267 .311 2395 ---- ---- .039A .039A .040 -.253 .293 2400 ---- ---- .037A .037A .038 -.238 .276 1 2405 ---- ---- .034A .034A .035 -.224 .259 2410 .032 .032 .032 .034B .033 -.210 9 .243 2415 ---- ---- .030A .030A .031 -.197 .228 9 2420 ---- ---- .029A .029A .029 -.185 .214 2425 ---- ---- .027A .027A .027 -.174 .201 2430 .039 .039 .025A .043B .025 -.164 1 .189 23 2435 ---- ---- .024A .024A .024 -.153 .177 2440 ---- ---- .023A .023A .022 -.144 .166 2445 ---- ---- .022A .022A .021 -.134 .155 2450 ---- ---- .021A .021A .020 -.126 .146 45 2455 ---- ---- .020A .020A .019 -.118 .137 2460 ---- ---- .019A .019A .018 -.110 .128 2465 ---- ---- .018A .018A .017 -.103 .120 2470 ---- ---- .017A .017A .016 -.097 .113 9 2475 ---- .109B .016A .016A .015 -.090 .105 2480 ---- .101B .016A .016A .014 -.085 .099 23 2485 ---- .095B .015A .015A .014 -.079 .093 2490 ---- .088B .015A .015A .013 -.074 .087 2495 ---- ---- .014A .014A .012 -.070 .082 2500 ---- ---- .014A .014A .012 -.065 .077 37 21 2505 ---- ---- .013A .013A .011 -.061 .072 2510 ---- ---- .013A .013A .011 -.057 .068 2515 ---- ---- .012A .012A .010 -.054 .064 8 2520 ---- ---- .012A .012A .010 -.050 .060 2525 .010 .010 .010 .010 .009 -.047 3 .056 5 3 2530 ---- ---- .011A .011A .009 -.044 .053 2535 ---- ---- .011A .011A .009 -.041 .050 2550 ---- ---- .010A .010A .008 -.033 .041 4 2575 ---- ---- .009A .009A .006 -.025 .031 2600 ---- ---- .009A .009A .005 -.018 .023 20 2625 ---- ---- .008A .008A .004 -.013 .017 2650 ---- ---- .007A .007A .004 -.009 .013 7 2675 ---- ---- .006A .006A .003 -.007 .010 2700 ---- ---- .006A .006A .003 -.005 .008 2 2725 ---- ---- .005A .005A .002 -.004 .006 2750 ---- ---- ---- ---- .002 -.003 .005 2775 ---- ---- ---- ---- .002 -.002 .004 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .002 UNCH .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 42 196 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 ---- ---- ---- ---- .002 +.001 .001 1975 ---- .002B ---- .002B .004 +.003 .001 2000 ---- .004B ---- .004B .006 +.005 .001 2025 ---- .008B ---- .008B .010 +.008 .002 2050 ---- .016B ---- .016B .016 +.013 .003 2075 ---- .026B ---- .026B .026 +.021 .005 2100 ---- .041B ---- .041B .040 +.033 .007 2125 ---- .066B ---- .066B .062 +.051 .011 2150 .100 .103B .100 .086A .096 +.079 1 .017 2175 ---- .157B ---- .157B .148 +.122 .026 2200 ---- .232B .038A .232B .220 +.181 .039 2225 .274 .335B .056A .269A .318 +.259 1 .059 2250 .080 .467B .080 .467B .443 +.355 5 .088 2255 ---- .496B .090A .496B .471 +.376 .095 5 2260 ---- .528B .098A .528B .500 +.397 .103 2265 ---- .554B .106A .552B .530 +.418 .112 5 2270 ---- .593B .115A .593B .561 +.440 .121 2275 ---- .628B .124A .626B .594 +.463 .131 3 2280 .630 .663B .134A .663B .627 +.485 3 .142 2285 ---- .688B .145A .685B .661 +.508 .153 2290 ---- .690B .157A .688B .696 +.531 .165 3 3 2295 ---- .712B .169A .694B .732 +.554 .178 2300 ---- .809B .183A .809B .768 +.577 .191 2305 .207 .795B .197A .622A .806 +.600 104 .206 2310 .688 .836B .214A .655A .844 +.623 6 .221 52 2315 ---- .879B .231A .698B .883 +.645 .238 5 2320 ---- .921B .248A .707B .923 +.668 .255 2325 .327 1.013B .266A .547A .963 +.690 8 .273 1 2330 ---- 1.008B .286A .697B 1.004 +.712 .292 2335 ---- 1.052B .306A .688B 1.046 +.734 .312 2340 ---- 1.096B .327A .684B 1.088 +.755 .333 1 2345 ---- 1.142B .350A .649B 1.131 +.776 .355 2350 .429 1.232B .373A 1.232B 1.175 +.797 15 .378 4 9 2355 ---- 1.233B .395A .550B 1.219 +.817 .402 2360 ---- 1.279B .420A .572B 1.263 +.836 .427 2365 ---- 1.294B .445A .542B 1.308 +.856 .452 2370 ---- 1.288B .471A .471A 1.353 +.874 .479 150 2375 1.125 1.457B .499A 1.457B 1.398 +.891 1 .507 4 4 2380 ---- 1.291B .527A .527A 1.444 +.908 .536 1 2385 ---- 1.324B .556A .556A 1.491 +.926 .565 2390 ---- 1.323B .587A .587A 1.537 +.941 .596 2395 ---- 1.339B .617A .617A 1.584 +.956 .628 2400 ---- 1.693B .649A .649A 1.631 +.971 .660 2405 ---- 1.278B .682A .682A 1.678 +.985 .693 2410 ---- 1.294B .716A .716A 1.726 +.998 .728 2415 ---- 1.286B .750A .750A 1.774 +1.011 .763 2420 ---- 1.058B .786A .786A 1.822 +1.023 .799 1 2425 ---- 1.935B .822A .822A 1.870 +1.035 .835 3 5 2430 ---- 1.148B .859A .859A 1.918 +1.045 .873 2435 ---- 1.194B .897A .897A 1.967 +1.056 .911 2440 ---- 1.239B .935A 1.078B 2.015 +1.065 .950 2445 ---- 1.286B .974A 1.120B 2.064 +1.074 .990 4 4 2450 ---- 2.041B 1.025A 1.025A 2.113 +1.083 1.030 2455 ---- 1.150B ---- ---- 2.162 +1.091 1.071 2460 ---- 1.194B ---- ---- 2.211 +1.099 1.112 2465 ---- 1.239B ---- ---- 2.260 +1.106 1.154 2470 ---- 1.284B ---- ---- 2.309 +1.113 1.196 2475 ---- 2.136B 1.234A 1.234A 2.358 +1.119 1.239 2480 ---- 1.376B ---- ---- 2.407 +1.124 1.283 2485 ---- 1.390B ---- ---- 2.456 +1.130 1.326 2490 ---- 1.423B ---- ---- 2.506 +1.135 1.371 2495 ---- 1.422B ---- ---- 2.555 +1.140 1.415 2500 ---- 2.058B 1.455A 1.455A 2.605 +1.145 1.460 2505 ---- ---- ---- ---- 2.654 +1.149 1.505 2510 ---- ---- ---- ---- 2.703 +1.152 1.551 4 4 2515 ---- ---- ---- ---- 2.753 +1.156 1.597 2520 ---- ---- ---- ---- 2.803 +1.160 1.643 2525 ---- 2.024B 1.687A 1.687A 2.852 +1.163 1.689 2530 ---- ---- ---- ---- 2.902 +1.166 1.736 2535 ---- ---- ---- ---- 2.951 +1.168 1.783 2550 ---- 2.115B 1.922A 1.922A 3.100 +1.175 1.925 2575 ---- 2.245B 2.162A 2.162A 3.349 +1.185 2.164 2600 ---- ---- ---- ---- 3.598 +1.192 2.406 2625 ---- ---- ---- ---- 3.847 +1.197 2.650 2650 ---- ---- ---- ---- 4.096 +1.201 2.895 2675 ---- ---- ---- ---- 4.346 +1.204 3.142 2700 ---- ---- ---- ---- 4.596 +1.206 3.390 2725 ---- ---- ---- ---- 4.845 +1.207 3.638 2750 ---- ---- ---- ---- 5.095 +1.208 3.887 2775 ---- ---- ---- ---- 5.345 +1.209 4.136 2800 ---- ---- ---- ---- 5.595 +1.209 4.386 2825 ---- ---- ---- ---- 5.845 +1.210 4.635 2850 ---- ---- ---- ---- 6.095 +1.210 4.885 2875 ---- ---- ---- ---- 6.345 +1.210 5.135 2900 ---- ---- ---- ---- 6.595 +1.210 5.385 2925 ---- ---- ---- ---- 6.845 +1.210 5.635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 22 253 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 3.859 -1.209 5.068 1900 ---- ---- ---- ---- 3.612 -1.206 4.818 1925 ---- ---- ---- ---- 3.366 -1.203 4.569 1950 ---- ---- ---- ---- 3.122 -1.198 4.320 1975 ---- ---- ---- ---- 2.880 -1.193 4.073 2000 ---- ---- 2.576A 2.576A 2.641 -1.185 3.826 2025 ---- ---- 2.340A 2.340A 2.405 -1.175 3.580 2050 ---- ---- 2.108A 2.108A 2.174 -1.162 3.336 2075 ---- ---- 1.884A 1.884A 1.948 -1.145 3.093 2100 ---- ---- 1.668A 1.668A 1.729 -1.124 2.853 2125 ---- ---- 1.460A 1.460A 1.520 -1.096 2.616 2150 ---- ---- 1.265A 1.265A 1.322 -1.061 2.383 2175 ---- ---- 1.085A 1.085A 1.137 -1.019 2.156 2200 ---- ---- .920A .920A .968 -.967 1.935 2225 ---- ---- .773A .773A .816 -.907 1.723 2250 ---- ---- .640A .640A .681 -.840 1.521 2275 ---- ---- .528A .528A .562 -.770 1.332 2280 ---- ---- .507A .507A .541 -.754 1.295 2285 ---- ---- .487A .487A .520 -.739 1.259 2290 ---- ---- .468A .468A .499 -.725 1.224 2295 ---- ---- .449A .449A .479 -.710 1.189 2300 ---- ---- .430A .430A .460 -.695 1.155 2305 ---- ---- .413A .413A .441 -.681 1.122 2310 ---- ---- .397A .397A .423 -.666 1.089 2315 ---- ---- .380A .380A .406 -.650 1.056 2320 ---- ---- .365A .365A .389 -.635 1.024 2325 ---- ---- .349A .349A .372 -.621 .993 2330 ---- ---- .334A .334A .356 -.607 .963 2335 ---- ---- .320A .320A .341 -.592 .933 2340 ---- ---- .307A .307A .326 -.578 .904 2345 ---- ---- .292A .292A .312 -.563 .875 2350 ---- ---- .279A .279A .298 -.549 .847 2355 ---- ---- .267A .267A .285 -.534 .819 2360 ---- ---- .256A .256A .272 -.521 .793 2365 ---- ---- .245A .245A .260 -.506 .766 2370 ---- ---- .234A .234A .248 -.493 .741 2375 ---- ---- .224A .224A .237 -.479 .716 2380 ---- ---- .214A .214A .226 -.466 .692 2385 ---- ---- .205A .205A .216 -.452 .668 2390 ---- ---- .196A .196A .206 -.439 .645 2395 ---- ---- .187A .187A .197 -.425 .622 2400 ---- ---- .179A .179A .188 -.412 .600 1 1 2405 ---- ---- .171A .171A .179 -.400 .579 2410 ---- ---- .164A .164A .171 -.387 .558 2415 ---- ---- .157A .157A .163 -.375 .538 2420 ---- ---- .150A .150A .156 -.363 .519 2425 ---- ---- .143A .143A .148 -.352 .500 2430 ---- ---- .137A .137A .142 -.340 .482 2435 ---- ---- .131A .131A .135 -.329 .464 2440 ---- ---- .126A .126A .129 -.317 .446 3 2445 ---- ---- .120A .120A .123 -.307 .430 2450 ---- ---- .115A .115A .118 -.296 .414 2455 ---- ---- .111A .111A .113 -.285 .398 2460 ---- ---- .106A .106A .108 -.275 .383 2465 ---- ---- .102A .102A .103 -.265 .368 2470 ---- ---- .098A .098A .099 -.255 .354 2475 ---- ---- .094A .094A .094 -.246 .340 2480 ---- ---- .090A .090A .090 -.237 .327 2485 ---- ---- .087A .087A .087 -.227 .314 2490 ---- ---- .083A .083A .083 -.219 .302 2495 ---- ---- .080A .080A .080 -.210 .290 2500 ---- ---- .077A .077A .076 -.203 .279 2505 ---- .276B .074A .074A .073 -.195 .268 2510 ---- .265B .071A .071A .070 -.187 .257 2515 ---- .255B .068A .068A .068 -.179 .247 2520 ---- .245B .065A .065A .065 -.172 .237 2525 ---- .235B .063A .063A .063 -.165 .228 2550 ---- .191B .052A .052A .052 -.134 .186 2575 ---- .155B .043A .043A .044 -.108 .152 1 2600 .100 .126B .038A .108B .037 -.087 1 .124 1 1 2625 ---- ---- .033A .033A .032 -.071 .103 2650 ---- ---- .029A .029A .027 -.058 .085 1 2675 ---- ---- .025A .025A .024 -.047 .071 2700 ---- ---- .023A .023A .021 -.039 .060 21 2725 ---- ---- .021A .021A .018 -.033 .051 2750 ---- ---- .019A .019A .016 -.028 .044 2775 ---- ---- .017A .017A .015 -.023 .038 2800 ---- ---- .016A .016A .013 -.020 .033 2825 ---- ---- .015A .015A .012 -.017 .029 2850 ---- ---- .014A .014A .011 -.014 .025 2875 ---- ---- .013A .013A .010 -.012 .022 2900 ---- ---- .012A .012A .009 -.011 .020 2925 ---- ---- .011A .011A .009 -.008 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 28 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- .008B ---- .008B .007 +.004 .003 1900 ---- .011B ---- .011B .011 +.006 .005 1925 ---- .015B ---- .015B .015 +.009 .006 1950 ---- .020B ---- .020B .021 +.013 .008 1975 ---- .027B ---- .027B .029 +.018 .011 2000 ---- .038B ---- .038B .039 +.025 .014 2025 ---- .052B ---- .052B .053 +.035 .018 2050 ---- .071B ---- .071B .071 +.047 .024 2075 ---- .096B ---- .096B .095 +.064 .031 2100 .119 .128B .109 .128B .126 +.085 2 .041 2125 ---- .172B ---- .172B .166 +.112 .054 2150 ---- .227B ---- .227B .217 +.146 .071 2175 .200 .295B .200 .178A .282 +.189 5 .093 2200 ---- .378B ---- .376B .362 +.240 .122 1 2225 ---- .476B ---- .474B .460 +.301 .159 2250 ---- .592B ---- .592B .574 +.367 .207 2275 ---- .726B ---- .726B .705 +.439 .266 2280 ---- .755B ---- .755B .733 +.453 .280 2285 ---- .785B ---- .785B .762 +.468 .294 2290 ---- .815B ---- .815B .791 +.483 .308 2295 ---- .846B ---- .846B .821 +.497 .324 2300 .708 .877B .708 .877B .852 +.513 1 .339 1 2305 ---- .888B ---- .888B .883 +.527 .356 2310 ---- .892B ---- .892B .915 +.543 .372 2315 ---- .891B ---- .891B .947 +.557 .390 2320 ---- .885B .407A .407A .980 +.572 .408 2325 ---- 1.046B .426A .426A 1.013 +.586 .427 2330 ---- .906B ---- .906B 1.047 +.601 .446 2335 ---- .911B .464A .911B 1.082 +.616 4 .466 2340 ---- .935B .485A .935B 1.117 +.630 .487 2345 ---- .918B .506A .913B 1.153 +.645 .508 2350 ---- 1.230B .528A .528A 1.189 +.659 .530 2355 ---- .930B .549A .549A 1.226 +.674 .552 2360 ---- .912B .572A .572A 1.263 +.688 .575 2365 ---- .918B .595A .595A 1.300 +.701 .599 2370 ---- .948B .620A .620A 1.339 +.716 .623 2375 ---- 1.423B .642A .642A 1.377 +.729 .648 2380 ---- .906B .667A .667A 1.416 +.742 .674 2385 ---- .910B .693A .693A 1.456 +.756 .700 2390 ---- .924B .719A .719A 1.496 +.769 .727 2395 ---- .930B .746A .746A 1.536 +.782 .754 2400 ---- 1.630B .774A .774A 1.577 +.795 .782 2405 ---- .914B .802A .802A 1.619 +.808 .811 2410 ---- .945B .831A .831A 1.660 +.820 .840 2415 ---- .969B .860A .860A 1.702 +.832 .870 2420 ---- 1.001B .890A .890A 1.745 +.845 .900 2425 ---- 1.845B .921A .921A 1.788 +.857 .931 1 2430 ---- 1.068B .952A .952A 1.831 +.869 .962 2435 ---- 1.102B .984A .984A 1.874 +.880 .994 2440 ---- 1.137B 1.016A 1.016A 1.918 +.891 1.027 2445 ---- 1.173B 1.049A 1.049A 1.962 +.902 1.060 2450 ---- 2.066B 1.082A 1.082A 2.006 +.912 1.094 2455 ---- 1.245B 1.116A 1.116A 2.051 +.923 1.128 2460 ---- 1.282B 1.150A 1.150A 2.096 +.933 1.163 2465 ---- ---- ---- ---- 2.141 +.943 1.198 2470 ---- ---- ---- ---- 2.187 +.953 1.234 2475 ---- 2.296B ---- 2.296B 2.232 +.962 1.270 2480 ---- ---- ---- ---- 2.278 +.972 1.306 2485 ---- ---- ---- ---- 2.324 +.981 1.343 2490 ---- ---- ---- ---- 2.371 +.990 1.381 2495 ---- ---- ---- ---- 2.417 +.998 1.419 2500 ---- 2.528B ---- 2.528B 2.464 +1.006 1.458 2505 ---- ---- ---- ---- 2.511 +1.015 1.496 2510 ---- ---- ---- ---- 2.558 +1.022 1.536 2515 ---- ---- ---- ---- 2.605 +1.030 1.575 2520 ---- ---- ---- ---- 2.652 +1.037 1.615 2525 ---- 2.764B ---- 2.764B 2.700 +1.044 1.656 2550 ---- 3.004B ---- 3.004B 2.939 +1.076 1.863 2575 ---- 3.246B ---- 3.246B 3.180 +1.101 2.079 2600 ---- 3.450B ---- 3.450B 3.423 +1.122 2.301 2625 ---- 3.504B ---- 3.504B 3.668 +1.139 2.529 2650 ---- 3.542B ---- 3.540B 3.913 +1.152 2.761 2675 ---- 3.536B ---- 3.532B 4.160 +1.163 2.997 2700 ---- 3.568B ---- 3.564B 4.406 +1.171 3.235 2725 ---- 3.672B ---- 3.672B 4.654 +1.178 3.476 2750 ---- 3.760B ---- 3.760B 4.902 +1.184 3.718 2775 ---- ---- ---- ---- 5.150 +1.188 3.962 2800 ---- ---- ---- ---- 5.399 +1.192 4.207 2825 ---- ---- ---- ---- 5.647 +1.195 4.452 2850 ---- ---- ---- ---- 5.896 +1.197 4.699 2875 ---- ---- ---- ---- 6.146 +1.200 4.946 2900 ---- ---- ---- ---- 6.395 +1.202 5.193 2925 ---- ---- ---- ---- 6.644 +1.203 5.441 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 3 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.405 -1.210 13.615 10000 ---- ---- ---- ---- .002 +.001 .001 201 1025 ---- ---- ---- ---- 12.155 -1.210 13.365 1050 ---- ---- ---- ---- 11.905 -1.210 13.115 1075 ---- ---- ---- ---- 11.655 -1.210 12.865 1100 ---- ---- ---- ---- 11.405 -1.210 12.615 1125 ---- ---- ---- ---- 11.155 -1.210 12.365 1150 ---- ---- ---- ---- 10.905 -1.210 12.115 1175 ---- ---- ---- ---- 10.655 -1.210 11.865 1200 ---- ---- ---- ---- 10.405 -1.210 11.615 1225 ---- ---- ---- ---- 10.155 -1.210 11.365 1250 ---- ---- ---- ---- 9.905 -1.210 11.115 1 1275 ---- ---- ---- ---- 9.655 -1.210 10.865 1300 ---- ---- ---- ---- 9.405 -1.210 10.615 1325 ---- ---- ---- ---- 9.155 -1.210 10.365 1350 ---- ---- ---- ---- 8.905 -1.210 10.115 1 1375 ---- ---- ---- ---- 8.655 -1.210 9.865 2 1400 ---- ---- ---- ---- 8.405 -1.210 9.615 1425 ---- ---- ---- ---- 8.155 -1.210 9.365 1450 ---- ---- ---- ---- 7.905 -1.210 9.115 1475 ---- ---- ---- ---- 7.655 -1.210 8.865 4 1500 ---- ---- ---- ---- 7.405 -1.210 8.615 4 1525 ---- ---- ---- ---- 7.155 -1.210 8.365 2 1550 ---- ---- ---- ---- 6.905 -1.210 8.115 2 1575 ---- ---- ---- ---- 6.655 -1.210 7.865 4 1600 ---- ---- ---- ---- 6.405 -1.210 7.615 4 1625 ---- ---- ---- ---- 6.155 -1.210 7.365 2 1650 ---- ---- ---- ---- 5.905 -1.210 7.115 4 1675 ---- ---- ---- ---- 5.655 -1.210 6.865 14 1700 ---- ---- ---- ---- 5.405 -1.210 6.615 12 1725 ---- ---- ---- ---- 5.155 -1.210 6.365 5 1750 ---- ---- ---- ---- 4.905 -1.210 6.115 3 1775 ---- ---- ---- ---- 4.656 -1.209 5.865 1 1800 ---- ---- ---- ---- 4.407 -1.208 5.615 25 1825 ---- ---- ---- ---- 4.158 -1.207 5.365 1 1850 ---- ---- ---- ---- 3.909 -1.206 5.115 18 1875 ---- ---- ---- ---- 3.661 -1.205 4.866 178 1900 ---- ---- ---- ---- 3.413 -1.203 4.616 147 1910 ---- ---- ---- ---- 3.315 -1.201 4.516 1915 ---- ---- ---- ---- 3.265 -1.202 4.467 1920 ---- ---- ---- ---- 3.216 -1.201 4.417 1925 ---- ---- ---- ---- 3.167 -1.200 4.367 45 1930 ---- ---- ---- ---- 3.118 -1.199 4.317 1935 ---- ---- ---- ---- 3.069 -1.198 4.267 1940 ---- ---- ---- ---- 3.020 -1.198 4.218 1945 ---- ---- ---- ---- 2.971 -1.197 4.168 1950 ---- ---- ---- ---- 2.922 -1.196 4.118 293 1955 ---- ---- ---- ---- 2.873 -1.196 4.069 1960 ---- ---- ---- ---- 2.825 -1.194 4.019 1965 ---- ---- ---- ---- 2.776 -1.193 3.969 1970 ---- ---- ---- ---- 2.728 -1.192 3.920 1975 ---- ---- ---- ---- 2.679 -1.191 3.870 115 1980 ---- ---- ---- ---- 2.631 -1.190 3.821 1985 ---- ---- ---- ---- 2.583 -1.188 3.771 1990 ---- ---- ---- ---- 2.535 -1.187 3.722 1995 ---- ---- ---- ---- 2.487 -1.185 3.672 2000 2.475 2.544B 2.373A 2.436B 2.440 -1.183 3 3.623 500 2005 ---- ---- ---- ---- 2.392 -1.182 3.574 2010 ---- ---- ---- ---- 2.345 -1.179 3.524 2015 ---- ---- ---- ---- 2.298 -1.177 3.475 2020 ---- ---- ---- ---- 2.251 -1.175 3.426 2025 2.517 2.517 2.139A 2.605B 2.204 -1.173 3 3.377 4 2030 ---- ---- ---- ---- 2.158 -1.170 3.328 2035 ---- ---- ---- ---- 2.111 -1.168 3.279 2040 ---- ---- ---- ---- 2.065 -1.165 3.230 4 2045 ---- ---- ---- ---- 2.020 -1.161 3.181 2050 ---- ---- 1.908A 1.908A 1.974 -1.158 3.132 210 2055 ---- ---- ---- ---- 1.929 -1.154 3.083 2060 ---- ---- ---- ---- 1.884 -1.151 3.035 2065 ---- ---- 1.825A 1.825A 1.839 -1.147 2.986 2070 ---- ---- 1.779A 1.779A 1.795 -1.142 2.937 2075 2.121 2.121 1.686A 2.238B 1.751 -1.138 3 2.889 173 2080 ---- ---- 1.692A 1.692A 1.707 -1.134 2.841 2085 ---- ---- 1.650A 1.650A 1.663 -1.129 2.792 2090 ---- ---- 1.607A 1.607A 1.620 -1.124 2.744 2095 ---- ---- 1.565A 1.565A 1.578 -1.118 2.696 2100 1.885 2.650B 1.473A 1.473A 1.535 -1.113 1 2.648 2 1423 2105 ---- ---- 1.483A 1.483A 1.494 -1.107 2.601 2110 ---- ---- 1.443A 1.443A 1.452 -1.101 2.553 2115 ---- ---- 1.403A 1.403A 1.411 -1.095 2.506 2 2120 ---- ---- 1.363A 1.363A 1.371 -1.087 2.458 2125 1.804 2.413B 1.272A 1.272A 1.331 -1.080 2 2.411 3 27 2130 ---- ---- 1.248A 1.248A 1.291 -1.074 2.365 1 2135 ---- ---- 1.200A 1.200A 1.252 -1.066 2.318 2140 ---- ---- 1.162A 1.162A 1.214 -1.058 2.272 1 2145 ---- ---- 1.125A 1.125A 1.176 -1.050 2.226 2150 1.420 1.420 1.084A 1.084A 1.139 -1.041 2 2.180 3 52 2155 ---- ---- 1.053A 1.053A 1.102 -1.032 2.134 5 2160 ---- ---- 1.018A 1.018A 1.066 -1.023 2.089 2 2165 ---- ---- .983A .983A 1.031 -1.013 2.044 1 2170 ---- ---- .949A .949A .996 -1.003 1.999 1 2175 1.788 1.887 .912A 1.895B .962 -.992 2 1.954 5 354 2180 ---- ---- .883A .883A .929 -.981 1.910 7 2185 .857 .867 .852A .971B .897 -.969 5 1.866 7 2190 .831 .831 .821A .938B .865 -.958 2 1.823 2195 .806 .806 .791A .900B .833 -.946 6 1.779 1 2200 .889 .889 .756A .873B .803 -.934 9 1.737 3 779 2205 .925 .925 .728A .745A .773 -.921 6 1.694 5 2210 .715 .715 .700A .711A .744 -.908 2 1.652 1 2215 ---- ---- .673A .673A .715 -.896 1.611 2 2220 .660 .660 .644A .657A .688 -.881 2 1.569 2225 ---- ---- .621A .621A .661 -.868 1.529 11 36 2230 ---- ---- .596A .596A .634 -.854 1.488 2 2235 .757 .757 .571A .571A .609 -.840 5 1.449 3 2240 .580 .586 .548A .552A .584 -.825 39 1.409 2245 .570 .570 .525A .555 .560 -.810 2 1.370 2250 1.201 1.331B .503A .527B .537 -.795 33 1.332 1 515 2255 .628 .722 .482A .486A .515 -.779 9 1.294 2260 ---- ---- .461A .461A .494 -.763 2 1.257 1 15 2265 .570 .570 .441A .467B .473 -.748 4 1.221 4 2270 .598 .598 .422A .622B .453 -.731 3 1.184 1 2275 .595 .604 .403A .403A .434 -.715 107 1.149 708 2280 ---- ---- .385A .385A .415 -.699 1.114 7 2285 .798 .798 .368A .368A .397 -.683 1 1.080 4 2290 .476 1.058B .352A .352A .379 -.667 1 1.046 2 2295 ---- 1.038B .335A .335A .362 -.651 1.013 3 7 2300 .675 1.005B .320A .340 .345 -.635 76 .980 37 424 2305 .651 .973B .305A .561B .329 -.620 3 .949 4 2310 ---- .941B .291A .291A .314 -.603 1 .917 14 2315 ---- .910B .278A .278A .299 -.588 .887 26 2320 .600 .880B .264A .274A .285 -.572 16 .857 7 2325 .823 .850B .252A .299B .271 -.557 12 .828 11 149 2330 .414 .821B .238 .284B .258 -.541 6 .799 2 18 2335 .228 .787B .228 .269B .245 -.526 2 .771 4 9 2340 .766 .766 .217A .225A .233 -.511 17 .744 4 22 2345 .739 .739 .207A .207A .222 -.496 4 .718 5 2350 .346 .712B .194 .231B .211 -.481 45 .692 86 240 2355 .650 .686B .187A .194B .200 -.467 8 .667 11 23 2360 .570 .661B .175A .208B .190 -.453 8 .643 61 60 2365 .620 .637B .170 .173B .181 -.438 9 .619 13 28 2370 .224 .611B .162A .166A .172 -.424 4 .596 2 148 2375 .570 .588B .154A .287B .163 -.410 14 .573 34 114 2380 .344 .564B .146A .150A .155 -.397 26 .552 4 53 2385 .136 .538B .133 .160B .147 -.384 3 .531 15 65 2390 .142 .519B .133A .152B .140 -.370 13 .510 61 2395 ---- .499B .126A .126A .133 -.357 2 .490 3 26 2400 .286 .479B .116 .123 .127 -.344 86 .471 119 1399 2405 .185 .459B .114A .114A .120 -.332 2 .452 2 32 2410 .162 .440B .104 .109B .114 -.320 61 .434 4 184 2415 .167 .424B .104A .167B .109 -.307 7 .416 11 19 2420 ---- .405B .099A .099A .104 -.295 3 .399 104 2425 .175 .390B .095A .098 .098 -.284 41 .382 118 406 2430 .150 .371B .090A .101B .094 -.272 6 .366 10 163 2435 ---- ---- .086A .086A .089 -.262 .351 94 58 2440 .192 .192 .081A .210B .085 -.251 1 .336 24 162 2445 ---- .325B .077A .077A .081 -.241 3 .322 5 11 2450 .290 .315B .072 .072 .077 -.231 32 .308 370 694 2455 .265 .297B .069A .069A .074 -.221 2 .295 1 27 2460 .095 .283B .066A .124B .070 -.212 8 .282 2 11 2465 .078 .274B .064A .064A .067 -.203 10 .270 19 46 2470 .107 .263B .061A .061A .064 -.195 5 .259 5 26 2475 .079 .255B .058A .081B .061 -.187 21 .248 158 157 2480 .074 .243B .055A .102B .059 -.178 2 .237 5 14 2485 .067 .238B .053A .084B .056 -.171 11 .227 11 33 2490 .123 .227B .050A .050A .054 -.163 10 .217 6 14 2495 ---- .217B .047A .047A .052 -.155 .207 27 63 2500 .180 .208B .045A .047A .050 -.148 920 .198 998 2619 2505 .048 .199B .044A .044A .048 -.142 22 .190 77 2510 .040 .190B .040 .041B .046 -.135 11 .181 5 25 2515 .041 .182B .040A .040A .044 -.129 4 .173 1 22 2520 .061 .174B .039A .039A .042 -.124 5 .166 8 21 2525 ---- .166B .037A .037A .041 -.117 26 .158 152 251 2530 ---- .159B .036A .036A .039 -.113 .152 47 2535 .118 .152B .034A .122B .038 -.107 1 .145 5 103 2540 ---- .145B .033A .033A .037 -.101 .138 2 94 2545 ---- .139B .032A .032A .035 -.097 1 .132 2 9 2550 .121 .133B .031A .034 .034 -.093 232 .127 226 1134 2555 .032 .126B .030A .031A .033 -.088 1 .121 7 45 2560 ---- .122B .029A .029A .032 -.084 1 .116 66 70 2565 ---- .118B .028A .028A .031 -.080 .111 8 33 2570 ---- .113B .027A .027A .030 -.076 .106 11 11 2575 .103 .108B .026A .108B .029 -.072 4 .101 139 227 2580 ---- .101B .026A .026A .028 -.069 .097 3 37 2585 ---- .097B .025A .097B .027 -.065 .092 4 37 2590 .023 .094B .023 .023 .026 -.062 17 .088 5 33 2595 .022 .089B .022 .022 .025 -.059 15 .084 11 17 2600 .060 .085B .023 .023 .024 -.057 708 .081 522 1373 2605 ---- .081B .022A .081B .024 -.053 .077 2 17 2610 .032 .078B .021A .021A .023 -.051 2 .074 3 32 2615 ---- .074B .021A .074B .022 -.049 .071 33 2620 ---- .071B .020A .071B .022 -.046 1 .068 5 41 2625 ---- .068B .019A .068B .021 -.044 6 .065 116 167 2630 ---- .063B .019A .063B .020 -.042 .062 4 39 2635 .064 .064 .018A .019A .020 -.040 7 .060 4 28 2650 .057 .057 .016A .016A .018 -.035 5 .053 35 388 2675 .045 .045 .013 .013 .015 -.028 11 .043 16 153 2700 .037 .037 .012 .013A .013 -.023 33 .036 41 886 2725 .027 .027 .010A .010A .012 -.018 22 .030 3 99 2750 .009 .009 .009 .009 .010 -.015 12 .025 217 748 2775 .010 .010 .009A .009A .009 -.013 23 .022 14 65 2800 .015 .015 .008 .009 .008 -.011 69 .019 34 774 2825 ---- ---- .007A .007A .008 -.009 1 .017 2 137 2850 ---- ---- .007A .007A .007 -.008 .015 1 377 2875 ---- ---- .006A .006A .007 -.007 .014 32 2900 .010 .010 .006 .006 .006 -.006 11 .012 114 186 2925 ---- ---- .005A .005A .006 -.005 1 .011 116 2950 .008 .008 .005A .005A .005 -.005 1 .010 17 238 2975 ---- ---- .004A .004A .005 -.004 .009 1 15 3000 .007 .007 .003 .004B .005 -.003 39 .008 332 1954 3025 ---- ---- .004A .004A .005 -.003 .008 5 3050 ---- ---- .004A .004A .004 -.003 .007 61 3075 ---- ---- .003A .003A .004 -.002 .006 1 4 3100 ---- ---- .003A .003A .004 -.002 .006 1 85 3125 ---- ---- .003A .003A .004 -.001 .005 21 3150 ---- ---- .003A .003A .004 UNCH .004 17 3175 ---- ---- .003A .003A .003 -.001 .004 3 3200 ---- ---- .003A .003A .003 -.001 .004 1 37 3225 ---- ---- .002A .002A .003 UNCH .003 1 3250 .003 .003 .002 .002 .003 UNCH 13 .003 3 227 3275 .002 .002 .002 .002 .003 UNCH 5 .003 2 3300 ---- ---- .002A .002A .003 UNCH .003 47 3325 ---- ---- ---- ---- .003 +.001 .002 2 3350 ---- ---- ---- ---- .003 +.001 .002 991 3375 ---- ---- ---- ---- .003 +.001 .002 3 3400 ---- ---- ---- ---- .003 +.001 .002 225 3425 ---- ---- ---- ---- .003 +.001 .002 1 3450 ---- ---- ---- ---- .003 +.001 .002 269 3475 ---- ---- ---- ---- .003 +.002 .001 12 3500 ---- ---- ---- ---- .002 +.001 .001 54 3525 .001 .001 .001 .001 .002 +.001 5 .001 100 3550 ---- ---- ---- ---- .002 +.001 .001 8 3575 ---- ---- ---- ---- .002 +.001 .001 4 3600 ---- ---- ---- ---- .002 +.001 .001 141 3625 ---- ---- ---- ---- .002 +.001 .001 8 3650 .001 .001 .001 .001 .002 +.001 10 .001 10 3675 .001 .001 .001 .001 .002 +.001 10 .001 10 3700 ---- ---- ---- ---- .002 +.001 .001 30 3725 .001 .001 .001 .001 .002 +.001 10 .001 12 4000 ---- ---- ---- ---- .002 +.001 .001 9 505 4500 ---- ---- ---- ---- .002 +.001 .001 74 5000 ---- ---- ---- ---- .002 +.001 .001 798 6000 ---- ---- ---- ---- .002 +.001 .001 134 7500 ---- ---- ---- ---- .002 +.001 .001 206 775 ---- ---- ---- ---- 14.655 -1.210 15.865 800 ---- ---- ---- ---- 14.405 -1.210 15.615 825 ---- ---- ---- ---- 14.155 -1.210 15.365 850 ---- ---- ---- ---- 13.905 -1.210 15.115 875 ---- ---- ---- ---- 13.655 -1.210 14.865 900 ---- ---- ---- ---- 13.405 -1.210 14.615 925 ---- ---- ---- ---- 13.155 -1.210 14.365 950 ---- ---- ---- ---- 12.905 -1.210 14.115 975 ---- ---- ---- ---- 12.655 -1.210 13.865 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.607 -1.211 13.818 1025 ---- ---- ---- ---- 12.357 -1.211 13.568 1050 ---- ---- ---- ---- 12.107 -1.211 13.318 1075 ---- ---- ---- ---- 11.857 -1.211 13.068 1100 ---- ---- ---- ---- 11.607 -1.211 12.818 1125 ---- ---- ---- ---- 11.357 -1.211 12.568 1150 ---- ---- ---- ---- 11.107 -1.211 12.318 1175 ---- ---- ---- ---- 10.857 -1.211 12.068 1200 ---- ---- ---- ---- 10.607 -1.211 11.818 1225 ---- ---- ---- ---- 10.357 -1.211 11.568 1250 ---- ---- ---- ---- 10.107 -1.211 11.318 1275 ---- ---- ---- ---- 9.857 -1.211 11.068 4 1300 ---- ---- ---- ---- 9.607 -1.211 10.818 1325 ---- ---- ---- ---- 9.357 -1.211 10.568 1350 ---- ---- ---- ---- 9.107 -1.211 10.318 1 1375 ---- ---- ---- ---- 8.857 -1.211 10.068 1400 ---- ---- ---- ---- 8.607 -1.211 9.818 1425 ---- ---- ---- ---- 8.357 -1.211 9.568 1450 ---- ---- ---- ---- 8.107 -1.211 9.318 1475 ---- ---- ---- ---- 7.857 -1.211 9.068 1500 ---- ---- ---- ---- 7.607 -1.211 8.818 1525 ---- ---- ---- ---- 7.357 -1.211 8.568 2 1550 ---- ---- ---- ---- 7.107 -1.211 8.318 4 1575 ---- ---- ---- ---- 6.857 -1.211 8.068 6 1600 ---- ---- ---- ---- 6.607 -1.211 7.818 1625 ---- ---- ---- ---- 6.357 -1.211 7.568 4 1650 ---- ---- ---- ---- 6.108 -1.210 7.318 2 1675 ---- ---- ---- ---- 5.860 -1.208 7.068 2 1700 ---- ---- ---- ---- 5.611 -1.207 6.818 1725 ---- ---- ---- ---- 5.363 -1.205 6.568 2 1750 ---- ---- ---- ---- 5.117 -1.202 6.319 2 1775 ---- ---- ---- ---- 4.871 -1.200 6.071 1 1800 ---- ---- ---- ---- 4.626 -1.197 5.823 1 1825 ---- ---- ---- ---- 4.382 -1.194 5.576 2 1850 ---- ---- ---- ---- 4.140 -1.189 5.329 6 1875 ---- ---- 3.832A 3.832A 3.900 -1.183 5.083 1900 ---- ---- 3.592A 3.592A 3.661 -1.178 4.839 1925 ---- ---- 3.356A 3.356A 3.426 -1.169 4.595 1950 ---- ---- 3.128A 3.128A 3.195 -1.159 4.354 1 1975 ---- ---- 2.900A 2.900A 2.969 -1.146 4.115 2000 ---- ---- 2.679A 2.679A 2.748 -1.131 3.879 66 2025 2.695 2.695 2.465A 2.627B 2.533 -1.112 2 3.645 59 2050 2.655 2.669 2.259A 2.369B 2.325 -1.090 6 3.415 4 2075 2.449 2.449 2.059A 2.212B 2.124 -1.065 3 3.189 9 2100 2.239 2.239 1.871A 1.871A 1.933 -1.035 1 2.968 100 2125 2.352 2.352 1.691A 2.408B 1.752 -1.000 1 2.752 5 2150 ---- ---- 1.519A 1.519A 1.581 -.962 2.543 4 2160 ---- ---- 1.456A 1.456A 1.514 -.947 2.461 2165 1.511 1.511 1.425A 1.516B 1.483 -.938 3 2.421 2170 1.477 1.479 1.393A 1.483B 1.450 -.931 6 2.381 2175 1.400 1.400 1.362A 1.377A 1.418 -.923 3 2.341 1 6 2180 ---- ---- 1.333A 1.333A 1.388 -.914 2.302 2185 1.486 1.486 1.303A 1.303A 1.358 -.905 4 2.263 2190 1.506 1.506 1.274A 1.558B 1.328 -.896 3 2.224 2195 1.474 1.474 1.245A 1.461B 1.298 -.887 6 2.185 2200 ---- ---- 1.217A 1.217A 1.270 -.877 2.147 2 158 2205 1.359 1.359 1.185A 1.399B 1.241 -.868 3 2.109 2210 ---- ---- 1.160A 1.160A 1.213 -.859 2.072 2215 ---- ---- 1.135A 1.135A 1.186 -.849 2.035 2220 ---- ---- 1.108A 1.108A 1.158 -.840 1.998 2225 ---- ---- 1.082A 1.082A 1.132 -.829 1.961 2 3 2230 ---- ---- 1.055A 1.055A 1.105 -.820 1.925 2235 ---- ---- 1.030A 1.030A 1.080 -.809 1.889 2240 1.190 1.190 1.007A 1.007A 1.055 -.799 3 1.854 2245 1.191 1.191 .983A 1.203B 1.027 -.792 3 1.819 2250 1.661 1.776B .959A 1.061B 1.005 -.780 14 1.785 74 2255 ---- ---- .936A .936A .980 -.771 60 1.751 2260 1.047 1.047 .913A .945A .957 -.760 10 1.717 2 2265 .965 .965 .891A .922A .937 -.747 22 1.684 1 2270 1.082 1.082 .868A .868A .915 -.736 1 1.651 2275 ---- 1.628B .848A .848A .894 -.725 18 1.619 11 2280 ---- 1.605B .827A .827A .872 -.715 1.587 3 5 2285 ---- 1.572B .807A .807A .851 -.705 1.556 11 2290 .973 1.542B .787A .787A .830 -.695 2 1.525 3 2295 .900 1.510B .767A .851B .810 -.685 8 1.495 4 2300 .901 1.480B .748A .757A .789 -.676 5 1.465 4 10 2305 ---- 1.449B .729A .729A .769 -.666 1.435 3 2310 ---- 1.421B .711A .711A .750 -.656 1.406 2 2315 ---- 1.392B .693A .693A .731 -.646 1.377 2320 .815 1.364B .673A .673A .712 -.636 4 1.348 5 2325 .886 1.335B .656A .656A .694 -.626 1 1.320 6 2330 ---- 1.308B .639A .639A .677 -.616 1.293 1 2335 ---- 1.280B .622A .622A .660 -.605 1.265 1 2340 ---- 1.253B .607A .607A .643 -.596 9 1.239 1 2 2345 .665 1.227B .592A .592A .626 -.586 2 1.212 4 2350 .795 1.201B .576A .704B .610 -.576 7 1.186 2 145 2355 ---- 1.175B .561A .561A .594 -.567 1.161 2 2360 .657 1.150B .547A .668B .579 -.557 3 1.136 5 2365 ---- 1.125B .533A .533A .565 -.546 1.111 2370 ---- 1.101B .520A .520A .550 -.537 1.087 131 2375 .785 1.077B .506A .512A .536 -.527 51 1.063 37 38 2380 .766 1.053B .493A .493A .522 -.517 2 1.039 10 2385 ---- 1.030B .480A .480A .508 -.508 1.016 2390 ---- 1.007B .467A .467A .495 -.499 .994 5 2395 ---- .982B .455A .455A .482 -.489 1 .971 8 2400 .735 .960B .443A .496B .469 -.480 42 .949 45 361 2405 ---- .938B .432A .432A .457 -.471 .928 10 2410 ---- .913B .421A .421A .445 -.462 .907 2415 .497 .892B .410A .505B .433 -.454 50 .887 2 50 2420 .486 .872B .399A .399A .421 -.446 7 .867 2 135 2425 .474 .852B .389A .389A .410 -.437 10 .847 11 70 2430 ---- .833B .378A .378A .399 -.429 .828 1 1 2435 ---- .814B .368A .368A .389 -.420 .809 3 19 2440 .437 .795B .359A .446B .379 -.411 14 .790 1 11 2445 ---- .777B .349A .349A .369 -.403 .772 2 2 2450 ---- .759B .340A .340A .359 -.395 48 .754 51 204 2455 ---- .742B .331A .331A .351 -.386 .737 7 2460 ---- .724B .323A .323A .341 -.378 .719 1 2465 .502 .708B .315A .315A .332 -.371 14 .703 46 2470 .547 .691B .306A .306A .323 -.363 4 .686 4 4 2475 .318 .675B .299A .299A .315 -.355 23 .670 109 229 2480 .358 .660B .291A .363B .306 -.349 7 .655 4 2485 ---- .644B .283A .283A .298 -.341 .639 2490 ---- .629B .277A .277A .291 -.333 2 .624 10 2495 ---- .614B .270A .270A .283 -.327 .610 2 11 2500 .551 .601B .262A .268A .276 -.320 65 .596 156 252 2505 ---- .588B .256A .256A .269 -.313 .582 1 2510 ---- .575B .250A .250A .262 -.306 .568 8 2515 ---- .562B .244A .244A .256 -.299 .555 2520 ---- .548B .238A .238A .250 -.292 .542 8 2525 ---- .544B .232A .232A .243 -.286 1 .529 3 117 2530 .469 .532B .222 .248B .237 -.280 3 .517 3 8 2535 ---- .519B .220A .220A .231 -.273 .504 12 2540 ---- .507B .215A .215A .225 -.268 .493 1 4 2545 .436 .495B .210A .455B .220 -.261 1 .481 1 2550 .207 .483B .205A .223B .214 -.256 4 .470 154 2555 ---- .472B .200A .200A .208 -.251 .459 2560 ---- .461B .195A .195A .203 -.245 .448 1 1 2565 ---- .450B .190A .190A .198 -.239 .437 2 2 2570 ---- .440B .186A .186A .193 -.234 4 .427 2575 .226 .430B .181A .228B .188 -.229 4 .417 16 62 2580 ---- .420B .177A .177A .183 -.224 .407 2 12 2585 ---- .410B .173A .173A .179 -.219 .398 5 2590 .211 .400B .169A .213B .175 -.214 4 .389 2 2595 .206 .391B .165A .208B .171 -.209 4 .380 3 2600 .256 .382B .159A .163A .167 -.204 475 .371 298 1006 2605 ---- .373B .157A .157A .163 -.199 1 .362 3 4 2610 .192 .364B .154A .154A .159 -.195 1 .354 1 2615 ---- .356B .150A .150A .155 -.191 .346 2620 .327 .347B .147A .331B .152 -.186 26 .338 2 36 2625 ---- .339B .142A .142A .148 -.182 1 .330 152 2630 .141 .331B .140A .144B .144 -.178 1 .322 8 2635 ---- .324B .137A .137A .141 -.174 .315 10 2640 ---- .316B .134A .134A .138 -.170 1 .308 43 2645 ---- .309B .131A .131A .135 -.166 .301 1 2650 ---- .302B .126A .126A .132 -.162 50 .294 19 97 2655 ---- .295B .126A .126A .129 -.158 .287 14 17 2675 ---- .269B .115A .115A .118 -.144 11 .262 17 89 2700 .128 .241B .104A .104A .105 -.129 38 .234 60 653 2725 ---- .215B .094A .094A .096 -.114 .210 1 18 2750 .117 .192B .086A .086A .087 -.101 13 .188 3 206 2775 .073 .173B .073 .078B .078 -.091 10 .169 9 50 2800 .148 .161 .070 .071B .071 -.082 58 .153 187 618 2825 .080 .140B .065A .088B .065 -.073 8 .138 37 2850 ---- .127B .060A .127B .059 -.066 8 .125 88 2875 ---- .115B .055A .115B .054 -.060 7 .114 43 2900 .066 .106B .051A .051A .050 -.054 8 .104 15 176 2925 ---- ---- .047A .047A .045 -.050 1 .095 75 2950 .044 .044 .044 .044 .042 -.045 7 .087 18 2975 .048 .048 .041 .041 .038 -.042 3 .080 21 29 3000 .056 .056 .035 .036 .035 -.039 13 .074 1914 5298 3025 ---- ---- .035A .035A .033 -.035 2 .068 18 22 3050 .034 .034 .033A .033A .031 -.032 1 .063 2 53 3075 ---- ---- .031A .031A .029 -.029 .058 4 3100 .043 .043 .029A .029A .027 -.027 9 .054 38 3125 .035 .035 .023 .023 .025 -.025 4 .050 3 3150 ---- ---- .026A .026A .024 -.022 .046 13 3175 ---- ---- .024A .024A .022 -.021 1 .043 4 3200 .036 .036 .022 .022 .021 -.019 11 .040 19 54 3225 ---- ---- .022A .022A .019 -.018 .037 17 3250 .019 .019 .019 .019 .018 -.017 1 .035 12 3275 ---- ---- .020A .020A .017 -.015 .032 5 3300 ---- ---- .018A .018A .016 -.014 .030 4 16 3325 .018 .018 .018 .018 .015 -.013 5 .028 5 3350 ---- ---- .017A .017A .015 -.011 5 .026 17 3375 ---- ---- .017A .017A .014 -.011 .025 31 3400 .021 .021 .016A .016A .013 -.010 5 .023 36 3425 ---- ---- .015A .015A .013 -.009 .022 5 3450 ---- ---- .015A .015A .012 -.008 .020 19 3500 ---- ---- .013A .013A .011 -.007 1 .018 1856 5381 4000 ---- ---- ---- ---- .007 -.001 5 .008 685 5000 ---- ---- ---- ---- .006 +.001 .005 115 850 ---- ---- ---- ---- 14.107 -1.211 15.318 875 ---- ---- ---- ---- 13.857 -1.211 15.068 900 ---- ---- ---- ---- 13.607 -1.211 14.818 925 ---- ---- ---- ---- 13.357 -1.211 14.568 950 ---- ---- ---- ---- 13.107 -1.211 14.318 975 ---- ---- ---- ---- 12.857 -1.211 14.068 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.607 -1.211 13.818 10000 ---- ---- ---- ---- .002 -.002 .004 170 1025 ---- ---- ---- ---- 12.357 -1.211 13.568 1050 ---- ---- ---- ---- 12.107 -1.211 13.318 1075 ---- ---- ---- ---- 11.857 -1.211 13.068 1100 ---- ---- ---- ---- 11.607 -1.211 12.818 1125 ---- ---- ---- ---- 11.357 -1.211 12.568 1150 ---- ---- ---- ---- 11.107 -1.211 12.318 1175 ---- ---- ---- ---- 10.857 -1.211 12.068 1200 ---- ---- ---- ---- 10.607 -1.211 11.818 1225 ---- ---- ---- ---- 10.357 -1.211 11.568 1250 ---- ---- ---- ---- 10.107 -1.211 11.318 1275 ---- ---- ---- ---- 9.857 -1.211 11.068 4 1300 ---- ---- ---- ---- 9.607 -1.211 10.818 1 1325 ---- ---- ---- ---- 9.357 -1.211 10.568 1 1350 ---- ---- ---- ---- 9.107 -1.211 10.318 1 1375 ---- ---- ---- ---- 8.857 -1.211 10.068 2 1400 ---- ---- ---- ---- 8.607 -1.211 9.818 1425 ---- ---- ---- ---- 8.357 -1.211 9.568 1450 ---- ---- ---- ---- 8.107 -1.211 9.318 1475 ---- ---- ---- ---- 7.857 -1.211 9.068 1500 ---- ---- ---- ---- 7.607 -1.211 8.818 2 1525 ---- ---- ---- ---- 7.357 -1.211 8.568 10 1550 ---- ---- ---- ---- 7.107 -1.211 8.318 4 1575 ---- ---- ---- ---- 6.858 -1.210 8.068 4 1600 ---- ---- ---- ---- 6.610 -1.208 7.818 6 1625 ---- ---- ---- ---- 6.362 -1.206 7.568 1650 ---- ---- ---- ---- 6.115 -1.204 7.319 1675 ---- ---- ---- ---- 5.868 -1.202 7.070 2 1700 ---- ---- ---- ---- 5.623 -1.199 6.822 2 1725 ---- ---- ---- ---- 5.379 -1.196 6.575 1750 ---- ---- ---- ---- 5.136 -1.193 6.329 1 1775 ---- ---- ---- ---- 4.895 -1.189 6.084 1800 ---- ---- 4.590A 4.590A 4.657 -1.182 5.839 6 1825 ---- ---- 4.352A 4.352A 4.420 -1.176 5.596 29 1850 ---- ---- 4.116A 4.116A 4.186 -1.169 5.355 2 1875 ---- ---- 3.888A 3.888A 3.955 -1.160 5.115 1900 ---- ---- 3.660A 3.660A 3.727 -1.151 4.878 28 1925 ---- ---- 3.439A 3.439A 3.503 -1.139 4.642 1950 ---- ---- 3.219A 3.219A 3.284 -1.125 4.409 1 1975 3.307 3.307 3.004A 3.004A 3.070 -1.109 1 4.179 2000 3.200 3.289 2.799A 2.953B 2.863 -1.088 12 3.951 4 161 2025 ---- ---- 2.599A 2.599A 2.662 -1.066 3.728 2050 ---- ---- 2.407A 2.407A 2.468 -1.042 3.510 4 2075 ---- ---- 2.224A 2.224A 2.282 -1.015 3.297 2 2100 ---- ---- 2.047A 2.047A 2.105 -.984 3.089 21 2125 ---- ---- 1.879A 1.879A 1.936 -.952 2.888 2 2150 ---- ---- 1.724A 1.724A 1.776 -.918 2.694 78 2175 ---- ---- 1.574A 1.574A 1.625 -.881 2.506 2 2180 ---- ---- 1.544A 1.544A 1.596 -.874 2.470 2185 ---- ---- 1.516A 1.516A 1.568 -.866 2.434 2190 1.541 1.541 1.488A 1.507A 1.540 -.858 3 2.398 2195 ---- ---- 1.461A 1.461A 1.512 -.850 2.362 2200 1.500 1.500 1.438A 1.469A 1.485 -.842 20 2.327 252 2205 ---- ---- 1.408A 1.408A 1.458 -.834 2.292 2210 ---- ---- 1.383A 1.383A 1.431 -.826 2.257 2215 ---- ---- 1.357A 1.357A 1.405 -.818 2.223 2220 ---- ---- 1.334A 1.334A 1.379 -.810 2.189 2225 ---- ---- 1.309A 1.309A 1.354 -.802 2.156 24 2230 ---- ---- 1.284A 1.284A 1.329 -.793 2.122 2235 ---- ---- 1.260A 1.260A 1.304 -.785 2.089 2240 ---- ---- 1.235A 1.235A 1.280 -.777 2.057 2245 ---- ---- 1.213A 1.213A 1.256 -.769 2.025 2250 1.355 1.355 1.190A 1.190A 1.233 -.760 1 1.993 102 2255 ---- 1.965B 1.168A 1.168A 1.210 -.751 1.961 1 2260 ---- 1.942B 1.145A 1.145A 1.187 -.743 1.930 2265 ---- 1.911B 1.124A 1.124A 1.165 -.734 1.899 3 2270 1.143 1.881B 1.102A 1.108A 1.143 -.726 1 1.869 2275 ---- 1.850B 1.080A 1.080A 1.122 -.717 1.839 8 2280 ---- 1.820B 1.060A 1.060A 1.101 -.708 1.809 3 2285 ---- 1.791B 1.040A 1.040A 1.080 -.699 1.779 2290 ---- 1.761B 1.020A 1.020A 1.060 -.690 1.750 2295 ---- 1.733B 1.000A 1.000A 1.040 -.682 1.722 2 2300 1.620 1.704B .980A 1.012 1.020 -.673 3 1.693 10 152 2305 ---- 1.676B .960A .960A 1.001 -.664 1.665 2 2310 ---- 1.648B .944A .944A .982 -.656 1.638 2 2315 ---- 1.620B .925A .925A .963 -.647 1.610 2320 ---- 1.593B .903A .903A .944 -.639 1.583 2325 ---- 1.566B .886A .886A .926 -.631 1.557 19 2330 ---- 1.540B .872A .872A .908 -.622 1.530 2335 ---- 1.513B .851A .851A .891 -.614 1.505 2340 ---- 1.488B .834A .834A .874 -.605 1.479 2345 ---- 1.462B .818A .818A .856 -.598 1.454 2350 ---- 1.437B .802A .802A .840 -.589 9 1.429 25 22 2355 ---- 1.412B .787A .787A .823 -.582 1.405 2360 ---- 1.388B .772A .772A .807 -.573 1.380 2365 ---- 1.364B .756A .756A .791 -.566 1.357 2370 ---- 1.340B .741A .741A .775 -.558 1.333 2375 .749 1.317B .727A .744A .760 -.550 2 1.310 21 2380 ---- 1.294B .713A .713A .744 -.543 1.287 2385 ---- 1.271B .699A .699A .729 -.536 1.265 2390 ---- 1.249B .685A .685A .715 -.528 1.243 2395 ---- 1.227B .672A .672A .700 -.521 1.221 2400 1.160 1.212 .658A .673 .686 -.514 31 1.200 6 372 2405 ---- 1.181B .645A .645A .672 -.507 1.179 2410 ---- 1.163B .632A .632A .658 -.500 1.158 2415 ---- 1.142B .621A .621A .645 -.492 1.137 2420 ---- 1.122B .609A .609A .632 -.485 1.117 2425 ---- 1.102B .596A .596A .619 -.478 1.097 43 2430 ---- 1.082B .584A .584A .607 -.471 1.078 2435 ---- 1.063B .574A .574A .595 -.464 1.059 2440 ---- 1.044B .563A .563A .584 -.456 1.040 2445 ---- 1.025B .550A .550A .573 -.448 1.021 2450 .840 1.006B .540A .551A .562 -.441 3 1.003 25 249 2455 ---- .988B .529A .529A .551 -.434 .985 2460 ---- .970B .519A .519A .540 -.427 .967 6 6 2465 ---- .952B .509A .509A .529 -.421 .950 2470 ---- .935B .499A .499A .519 -.414 .933 2475 ---- .918B .489A .489A .509 -.407 2 .916 198 2480 .650 .902B .479A .479A .499 -.400 10 .899 2485 ---- .885B .470A .470A .489 -.394 .883 2490 ---- .869B .461A .461A .479 -.388 .867 2495 ---- .854B .452A .452A .470 -.381 .851 5 2500 .540 .838B .443A .446A .461 -.375 7 .836 11 1569 2505 ---- .823B .435A .435A .452 -.368 .820 2510 ---- .809B .425A .425A .443 -.362 .805 2515 ---- .794B .418A .418A .434 -.357 .791 2520 ---- .780B .410A .410A .426 -.350 .776 2525 ---- .766B .402A .402A .417 -.345 .762 1 18 2530 ---- .752B .395A .395A .409 -.339 .748 2535 ---- .739B .387A .387A .401 -.334 .735 2540 ---- .733B .380A .380A .393 -.328 .721 7 2545 ---- .720B .373A .373A .386 -.322 .708 2550 ---- .707B .366A .366A .378 -.317 .695 38 2555 ---- .694B .359A .359A .371 -.311 .682 2560 ---- .681B .352A .352A .364 -.306 .670 2565 ---- .669B .346A .346A .357 -.301 .658 2570 ---- .657B .339A .339A .350 -.296 .646 2575 ---- .645B .333A .333A .344 -.290 .634 9 2580 ---- .634B .327A .327A .337 -.285 .622 2 2 2585 .371 .622B .321A .388B .331 -.280 4 .611 2590 ---- .611B .315A .315A .325 -.275 .600 2 2 2595 ---- .600B .309A .309A .319 -.270 .589 2600 .340 .589B .303A .381B .313 -.265 113 .578 209 2605 ---- .579B .298A .298A .307 -.261 .568 2610 ---- .568B .293A .293A .301 -.257 .558 2615 .374 .558B .288A .384B .296 -.252 1 .548 2620 ---- .548B .282A .282A .290 -.248 .538 2625 ---- .538B .277A .277A .285 -.243 .528 8 2650 ---- .491B .253A .253A .260 -.222 1 .482 27 297 2675 ---- .449B .231A .231A .238 -.203 .441 51 2700 .361 .411B .212A .216A .218 -.186 53 .404 10 771 2725 ---- .377B .195A .195A .200 -.170 .370 17 2750 ---- .345B .180A .180A .184 -.156 .340 254 2775 ---- .317B .166A .166A .169 -.143 .312 16 2800 .158 .292B .154A .156A .156 -.131 2 .287 1 438 2825 ---- .268B .143A .143A .144 -.121 .265 44 2850 ---- .247B .133A .133A .134 -.111 .245 18 2875 ---- .228B .124A .124A .124 -.102 .226 2 2900 ---- .211B .114A .114A .115 -.095 4 .210 18 2925 ---- ---- .108A .108A .108 -.087 .195 20 2950 ---- ---- .101A .101A .100 -.081 1 .181 20 2975 ---- ---- .093A .093A .094 -.075 1 .169 1 6 3000 .115 .158B .089A .089A .088 -.069 1 .157 14 721 3025 ---- ---- .082A .082A .083 -.064 1 .147 32 3050 ---- ---- .079A .079A .078 -.059 .137 5 3075 ---- ---- .074A .074A .073 -.056 .129 101 3100 ---- ---- .070A .070A .069 -.052 1 .121 5 26 3125 ---- ---- .066A .066A .066 -.047 .113 1 1 3150 .061 .061 .061 .061 .062 -.045 4 .107 14 3175 ---- ---- .059A .059A .059 -.041 .100 3200 ---- ---- .057A .057A .056 -.039 .095 5 3225 ---- ---- .054A .054A .053 -.036 .089 3 3250 ---- ---- .051A .051A .050 -.034 .084 6 3275 ---- ---- .048A .048A .047 -.033 .080 3 3300 ---- ---- .046A .046A .044 -.032 3 .076 7 516 3325 ---- ---- .044A .044A .042 -.030 1 .072 18 3350 ---- ---- .042A .042A .039 -.029 .068 2 5 3375 ---- ---- .040A .040A .036 -.029 .065 3 3400 ---- ---- .038A .038A .034 -.027 1 .061 1 102 3425 ---- ---- .036A .036A .033 -.025 .058 4 3450 .036 .036 .035A .035A .032 -.024 2 .056 4 3500 .032 .032 .032 .032 .031 -.020 8 .051 12 516 4000 .013 .013 .013 .013 .016 -.005 21 .021 1 258 5000 ---- ---- ---- ---- .006 -.002 .008 60 6000 ---- ---- ---- ---- .004 -.001 .005 21 7000 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- 14.607 -1.211 15.818 8000 ---- ---- ---- ---- .003 -.001 .004 825 ---- ---- ---- ---- 14.357 -1.211 15.568 850 ---- ---- ---- ---- 14.107 -1.211 15.318 875 ---- ---- ---- ---- 13.857 -1.211 15.068 900 ---- ---- ---- ---- 13.607 -1.211 14.818 9000 ---- ---- ---- ---- .002 -.002 .004 2 925 ---- ---- ---- ---- 13.357 -1.211 14.568 950 ---- ---- ---- ---- 13.107 -1.211 14.318 975 ---- ---- ---- ---- 12.857 -1.211 14.068 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.320 -1.214 12.534 1175 ---- ---- ---- ---- 11.070 -1.214 12.284 1200 ---- ---- ---- ---- 10.820 -1.214 12.034 1225 ---- ---- ---- ---- 10.570 -1.214 11.784 1250 ---- ---- ---- ---- 10.320 -1.214 11.534 1275 ---- ---- ---- ---- 10.070 -1.214 11.284 1300 ---- ---- ---- ---- 9.820 -1.214 11.034 1325 ---- ---- ---- ---- 9.570 -1.214 10.784 1350 ---- ---- ---- ---- 9.320 -1.214 10.534 1375 ---- ---- ---- ---- 9.070 -1.214 10.284 1400 ---- ---- ---- ---- 8.820 -1.214 10.034 1425 ---- ---- ---- ---- 8.570 -1.214 9.784 1450 ---- ---- ---- ---- 8.320 -1.214 9.534 1475 ---- ---- ---- ---- 8.070 -1.214 9.284 1500 ---- ---- ---- ---- 7.820 -1.214 9.034 1525 ---- ---- ---- ---- 7.571 -1.213 8.784 1550 ---- ---- ---- ---- 7.323 -1.211 8.534 1575 ---- ---- ---- ---- 7.076 -1.208 8.284 1600 ---- ---- ---- ---- 6.829 -1.207 8.036 1625 ---- ---- ---- ---- 6.584 -1.204 7.788 1650 ---- ---- ---- ---- 6.340 -1.200 7.540 1675 ---- ---- ---- ---- 6.097 -1.197 7.294 1700 ---- ---- ---- ---- 5.855 -1.194 7.049 1725 ---- ---- ---- ---- 5.616 -1.189 6.805 1750 ---- ---- 5.315A 5.315A 5.378 -1.184 6.562 1775 ---- ---- 5.080A 5.080A 5.142 -1.178 6.320 2 1800 ---- ---- 4.845A 4.845A 4.909 -1.171 6.080 1825 ---- ---- 4.618A 4.618A 4.678 -1.164 5.842 4 1850 ---- ---- 4.390A 4.390A 4.450 -1.156 5.606 3 1875 4.604 4.604 4.165A 4.165A 4.226 -1.146 2 5.372 3 1900 ---- ---- 3.945A 3.945A 4.006 -1.134 5.140 1925 ---- ---- 3.729A 3.729A 3.790 -1.121 4.911 2 1950 3.924 3.924 3.519A 3.519A 3.579 -1.107 2 4.686 2 1975 ---- ---- 3.314A 3.314A 3.373 -1.090 4.463 2000 ---- ---- 3.114A 3.114A 3.173 -1.072 4.245 2025 ---- ---- 2.921A 2.921A 2.979 -1.051 4.030 2 2050 ---- ---- 2.735A 2.735A 2.791 -1.029 3.820 6 2075 ---- ---- 2.556A 2.556A 2.610 -1.005 3.615 2 2100 ---- ---- 2.386A 2.386A 2.437 -.979 3.416 12 2125 ---- ---- 2.222A 2.222A 2.272 -.950 3.222 1 2150 ---- ---- 2.067A 2.067A 2.114 -.920 3.034 2 2175 ---- ---- 1.919A 1.919A 1.965 -.888 2.853 4 2200 1.912 1.912 1.780A 1.812A 1.824 -.855 1 2.679 1 2 2225 ---- ---- 1.650A 1.650A 1.691 -.821 2.512 2250 ---- ---- 1.528A 1.528A 1.567 -.785 2.352 1 2275 ---- 2.201B 1.414A 1.414A 1.450 -.750 2.200 16 2300 1.935 1.935 1.307A 1.307A 1.342 -.713 1 2.055 4 2325 ---- ---- 1.208A 1.208A 1.241 -.677 1.918 2 2350 ---- ---- 1.116A 1.116A 1.147 -.641 1.788 3 2375 ---- ---- 1.031A 1.031A 1.061 -.605 1.666 2400 ---- ---- .950A .950A .981 -.570 1.551 4 2 2425 ---- ---- .878A .878A .906 -.538 1.444 2450 ---- ---- .811A .811A .838 -.505 1.343 221 2475 ---- ---- .750A .750A .775 -.474 2 1.249 43 2500 ---- ---- .694A .694A .717 -.444 23 1.161 100 570 2525 ---- ---- .641A .641A .663 -.417 1.080 3 3 2550 ---- ---- .594A .594A .614 -.390 1.004 31 2575 ---- ---- .551A .551A .569 -.365 .934 2 7 2600 ---- .876B .511A .511A .527 -.342 1 .869 412 2625 ---- .815B .475A .475A .489 -.319 .808 1 2650 ---- .759B .442A .442A .454 -.298 .752 191 2675 ---- .708B .412A .412A .422 -.279 .701 2 2700 .655 .660B .384A .492B .393 -.260 308 .653 2326 468 2725 ---- .614B .358A .358A .366 -.243 .609 2750 .394 .573B .334A .407B .341 -.227 2 .568 15 195 2775 .491 .535B .312A .314A .318 -.212 34 .530 5 29 2800 ---- .500B .292A .292A .298 -.197 .495 14 109 2825 ---- .468B .274A .274A .279 -.184 .463 5 8 2850 ---- .438B .257A .257A .261 -.172 .433 22 2875 .283 .410B .241A .241A .245 -.160 1 .405 3 2900 .265 .384B .227 .231A .231 -.149 14 .380 2264 802 2925 ---- .361B .214A .361B .217 -.139 .356 10 2950 ---- .338B .202A .338B .204 -.131 .335 3 2975 ---- .318B .191A .318B .193 -.122 .315 21 28 3000 .210 .299B .180A .180A .182 -.114 323 .296 22 338 3025 ---- .282B .171A .282B .172 -.107 .279 6 3050 .195 .265B .161A .164A .163 -.101 4 .264 2 3075 ---- .250B .153A .153A .154 -.095 .249 8 3100 ---- .236B .145A .145A .146 -.089 .235 25 3125 ---- ---- .138A .138A .139 -.084 .223 3150 .157 .157 .131A .131A .132 -.079 5 .211 7 3175 ---- ---- .125A .125A .125 -.075 .200 9 3200 .147 .147 .117 .117 .119 -.071 2 .190 60 62 3225 ---- ---- .113A .113A .113 -.067 .180 3250 .127 .127 .108A .108A .108 -.063 2 .171 3275 ---- ---- .103A .103A .103 -.060 .163 2 3300 ---- ---- .099A .099A .098 -.057 1 .155 5 3325 ---- ---- .094A .094A .094 -.054 .148 1 3350 ---- ---- .090A .090A .090 -.051 .141 31 3375 ---- ---- .087A .087A .086 -.049 .135 2 3400 ---- ---- .083A .083A .082 -.047 .129 5 3425 ---- ---- .080A .080A .079 -.044 .123 1 2 3450 .072 .072 .072 .072 .075 -.043 1 .118 2 3475 ---- ---- .074A .074A .072 -.041 .113 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.820 -1.214 14.034 10000 ---- ---- ---- ---- .007 -.001 .008 51 1025 ---- ---- ---- ---- 12.570 -1.214 13.784 1050 ---- ---- ---- ---- 12.320 -1.214 13.534 1075 ---- ---- ---- ---- 12.070 -1.214 13.284 1100 ---- ---- ---- ---- 11.820 -1.214 13.034 1125 ---- ---- ---- ---- 11.570 -1.214 12.784 1150 ---- ---- ---- ---- 11.320 -1.214 12.534 1175 ---- ---- ---- ---- 11.070 -1.214 12.284 1200 ---- ---- ---- ---- 10.820 -1.214 12.034 1225 ---- ---- ---- ---- 10.570 -1.214 11.784 1250 ---- ---- ---- ---- 10.320 -1.214 11.534 1275 ---- ---- ---- ---- 10.070 -1.214 11.284 1300 ---- ---- ---- ---- 9.820 -1.214 11.034 1325 ---- ---- ---- ---- 9.570 -1.214 10.784 1350 ---- ---- ---- ---- 9.320 -1.214 10.534 1375 ---- ---- ---- ---- 9.070 -1.214 10.284 1400 ---- ---- ---- ---- 8.820 -1.214 10.034 1425 ---- ---- ---- ---- 8.570 -1.214 9.784 1450 ---- ---- ---- ---- 8.320 -1.214 9.534 1475 ---- ---- ---- ---- 8.071 -1.213 9.284 1500 ---- ---- ---- ---- 7.823 -1.211 9.034 1525 ---- ---- ---- ---- 7.576 -1.208 8.784 1550 ---- ---- ---- ---- 7.330 -1.206 8.536 1 1575 ---- ---- ---- ---- 7.086 -1.202 8.288 1600 ---- ---- ---- ---- 6.842 -1.200 8.042 1625 ---- ---- ---- ---- 6.600 -1.196 7.796 1650 ---- ---- ---- ---- 6.360 -1.192 7.552 1 1675 ---- ---- 6.067A 6.067A 6.122 -1.187 7.309 1 1700 ---- ---- 5.825A 5.825A 5.885 -1.183 7.068 1725 ---- ---- 5.590A 5.590A 5.651 -1.177 6.828 1750 ---- ---- 5.360A 5.360A 5.419 -1.170 6.589 1775 ---- ---- 5.130A 5.130A 5.190 -1.163 6.353 1800 ---- ---- 4.905A 4.905A 4.963 -1.156 6.119 1825 ---- ---- 4.680A 4.680A 4.740 -1.147 5.887 1 1850 ---- ---- 4.463A 4.463A 4.520 -1.137 5.657 25 1875 ---- ---- 4.242A 4.242A 4.305 -1.125 5.430 2 1900 ---- ---- 4.036A 4.036A 4.093 -1.113 5.206 1925 ---- ---- 3.830A 3.830A 3.886 -1.099 4.985 1950 ---- ---- 3.628A 3.628A 3.684 -1.083 4.767 1 1975 ---- ---- 3.431A 3.431A 3.488 -1.066 4.554 10 2000 ---- ---- 3.244A 3.244A 3.297 -1.047 4.344 1 11 2025 ---- ---- 3.059A 3.059A 3.112 -1.027 4.139 2050 ---- ---- 2.884A 2.884A 2.934 -1.005 3.939 2075 ---- ---- 2.712A 2.712A 2.762 -.982 3.744 5 2100 ---- ---- 2.549A 2.549A 2.597 -.957 3.554 4 114 2125 ---- ---- 2.393A 2.393A 2.439 -.930 3.369 35 2150 ---- ---- 2.247A 2.247A 2.289 -.902 3.191 1 2175 ---- ---- 2.105A 2.105A 2.146 -.873 3.019 2200 ---- ---- 1.972A 1.972A 2.010 -.844 2.854 205 2225 ---- ---- 1.848A 1.848A 1.882 -.813 2.695 2250 ---- ---- 1.730A 1.730A 1.762 -.781 2.543 2275 ---- ---- 1.619A 1.619A 1.649 -.749 2.398 5 2300 ---- ---- 1.512A 1.512A 1.543 -.717 2.260 43 2325 ---- ---- 1.417A 1.417A 1.444 -.685 2.129 7 2350 ---- ---- 1.325A 1.325A 1.351 -.653 2.004 10 13 2375 ---- ---- 1.239A 1.239A 1.265 -.621 1.886 2400 1.357 1.357 1.157A 1.157A 1.184 -.590 51 1.774 209 2425 ---- ---- 1.082A 1.082A 1.109 -.560 1.669 4 34 2450 ---- ---- 1.014A 1.014A 1.039 -.531 1.570 1 20 2475 ---- ---- .949A .949A .973 -.504 1.477 93 2500 1.412 1.412 .889A 1.225B .913 -.476 20 1.389 2 604 2525 ---- ---- .834A .834A .856 -.450 5 1.306 50 92 2550 ---- ---- .783A .783A .803 -.426 1.229 3 2575 ---- ---- .736A .736A .754 -.403 1.157 10 2600 ---- ---- .693A .693A .709 -.380 1.089 267 2625 ---- ---- .652A .652A .666 -.359 1.025 2650 ---- ---- .614A .614A .627 -.339 .966 35 165 2675 ---- .911B .579A .579A .590 -.320 1 .910 270 634 2700 ---- ---- .545A .545A .557 -.302 21 .859 4 409 2725 ---- ---- .515A .515A .525 -.285 1 .810 42 2750 ---- ---- .488A .488A .496 -.269 .765 13 2775 ---- ---- .461A .461A .469 -.254 .723 34 2800 ---- ---- .436A .436A .443 -.241 70 .684 3 398 2825 ---- ---- .414A .414A .420 -.227 .647 2 2850 ---- ---- .392A .392A .398 -.215 .613 5 10 2875 ---- ---- .372A .372A .377 -.203 .580 2900 ---- ---- .353A .353A .358 -.192 .550 103 248 2925 ---- ---- .336A .336A .340 -.182 7 .522 70 71 2950 ---- ---- .319A .319A .324 -.172 .496 36 2975 ---- ---- .304A .304A .308 -.163 .471 1 3000 .422 .422 .289A .289A .294 -.154 201 .448 264 2554 3025 ---- ---- .275A .275A .280 -.146 .426 2 3050 ---- ---- .262A .262A .267 -.138 .405 18 3075 ---- ---- .250A .250A .255 -.131 .386 2 3100 .340 .340 .238A .348B .243 -.125 1 .368 16 3125 ---- ---- .228A .228A .232 -.119 .351 270 730 3150 ---- ---- .218A .218A .222 -.113 .335 35 145 3175 ---- ---- .208A .208A .212 -.108 .320 3200 ---- ---- .199A .199A .203 -.102 .305 140 3225 ---- ---- .191A .191A .194 -.098 .292 3250 ---- ---- .183A .183A .186 -.093 .279 1 3275 ---- ---- .175A .175A .178 -.089 .267 3300 ---- ---- .168A .168A .170 -.086 .256 137 3325 .182 .182 .161A .161A .163 -.082 1 .245 3350 ---- ---- .155A .155A .156 -.079 .235 2 3375 .172 .172 .149A .149A .150 -.076 1 .226 3400 ---- ---- .143A .143A .143 -.074 .217 3 3425 .155 .155 .138A .138A .138 -.070 1 .208 3450 .149 .149 .132A .132A .132 -.068 1 .200 3475 ---- ---- .128A .128A .127 -.065 .192 3500 .180 .180 .120 .122 .122 -.063 255 .185 467 1206 3525 ---- ---- .120A .120A .117 -.061 .178 3550 ---- ---- .115A .115A .112 -.059 .171 3575 ---- ---- .111A .111A .108 -.057 .165 4 3600 ---- ---- .108A .108A .104 -.055 .159 1 3625 ---- ---- .104A .104A .100 -.054 .154 3650 ---- ---- .101A .101A .097 -.051 .148 3 3675 ---- ---- .097A .097A .093 -.050 .143 3700 ---- ---- .094A .094A .090 -.048 .138 3725 ---- ---- .091A .091A .087 -.046 .133 3750 ---- ---- .088A .088A .084 -.045 .129 3775 ---- ---- .086A .086A .081 -.044 .125 5 3800 ---- ---- .083A .083A .079 -.042 .121 1 3825 ---- ---- .081A .081A .076 -.041 .117 3850 ---- ---- .078A .078A .074 -.039 .113 3875 ---- ---- .076A .076A .072 -.037 .109 3900 ---- ---- .074A .074A .069 -.037 .106 191 3925 ---- ---- .072A .072A .067 -.036 .103 3950 ---- ---- .070A .070A .066 -.034 .100 7 3975 ---- ---- .068A .068A .064 -.033 .097 4000 .085 .085 .066A .066A .062 -.032 5 .094 4 1113 4025 ---- ---- .064A .064A .060 -.031 .091 10 4050 ---- ---- .063A .063A .059 -.029 .088 36 4075 ---- ---- .061A .061A .057 -.029 .086 1 4500 ---- ---- .042A .042A .038 -.016 .054 1 18 5000 .030 .030 .030 .030 .026 -.009 2 .035 228 6000 ---- ---- ---- ---- .015 -.004 .019 1 75 7000 ---- ---- .014A .014A .010 -.005 .015 19 725 ---- ---- ---- ---- 15.570 -1.214 16.784 750 ---- ---- ---- ---- 15.320 -1.214 16.534 775 ---- ---- ---- ---- 15.070 -1.214 16.284 800 ---- ---- ---- ---- 14.820 -1.214 16.034 8000 .010 .010 .010 .010 .007 -.005 3 .012 825 ---- ---- ---- ---- 14.570 -1.214 15.784 850 ---- ---- ---- ---- 14.320 -1.214 15.534 875 ---- ---- ---- ---- 14.070 -1.214 15.284 900 ---- ---- ---- ---- 13.820 -1.214 15.034 9000 ---- ---- ---- ---- .007 -.003 .010 10 925 ---- ---- ---- ---- 13.570 -1.214 14.784 950 ---- ---- ---- ---- 13.320 -1.214 14.534 975 ---- ---- ---- ---- 13.070 -1.214 14.284 SO AUG23 Silver Option CALL 1425 ---- ---- ---- ---- 8.784 -1.217 10.001 1450 ---- ---- ---- ---- 8.534 -1.217 9.751 1475 ---- ---- ---- ---- 8.286 -1.215 9.501 1500 ---- ---- ---- ---- 8.039 -1.212 9.251 1525 ---- ---- ---- ---- 7.794 -1.209 9.003 1550 ---- ---- ---- ---- 7.550 -1.205 8.755 1575 ---- ---- ---- ---- 7.308 -1.201 8.509 1600 ---- ---- ---- ---- 7.067 -1.197 8.264 1625 ---- ---- ---- ---- 6.828 -1.193 8.021 1650 ---- ---- 6.531A 6.531A 6.591 -1.188 7.779 1675 ---- ---- 6.298A 6.298A 6.356 -1.182 7.538 1700 ---- ---- 6.062A 6.062A 6.122 -1.177 7.299 1725 ---- ---- 5.832A 5.832A 5.891 -1.171 7.062 1750 ---- ---- 5.605A 5.605A 5.663 -1.163 6.826 1775 ---- ---- 5.376A 5.376A 5.437 -1.156 6.593 1800 ---- ---- 5.157A 5.157A 5.214 -1.147 6.361 1825 ---- ---- 4.936A 4.936A 4.994 -1.138 6.132 1850 ---- ---- 4.720A 4.720A 4.778 -1.127 5.905 1875 ---- ---- 4.511A 4.511A 4.565 -1.117 5.682 1900 ---- ---- 4.303A 4.303A 4.357 -1.104 5.461 1925 ---- ---- 4.101A 4.101A 4.153 -1.091 5.244 1950 ---- ---- 3.903A 3.903A 3.954 -1.076 5.030 1975 ---- ---- 3.711A 3.711A 3.760 -1.060 4.820 2000 ---- ---- 3.524A 3.524A 3.571 -1.044 4.615 2025 ---- ---- 3.343A 3.343A 3.389 -1.025 4.414 2050 ---- ---- 3.169A 3.169A 3.212 -1.005 4.217 2075 ---- ---- 3.001A 3.001A 3.042 -.984 4.026 2100 ---- ---- 2.839A 2.839A 2.878 -.962 3.840 2125 ---- ---- 2.684A 2.684A 2.722 -.937 3.659 2150 ---- ---- 2.536A 2.536A 2.572 -.912 3.484 2175 ---- ---- 2.394A 2.394A 2.429 -.885 3.314 2200 ---- ---- 2.260A 2.260A 2.294 -.857 3.151 2225 ---- ---- 2.132A 2.132A 2.165 -.828 2.993 2250 ---- ---- 2.012A 2.012A 2.043 -.799 2.842 2275 ---- ---- 1.897A 1.897A 1.928 -.769 2.697 2300 1.772 1.772 1.772 1.867B 1.820 -.738 1 2.558 2325 ---- ---- 1.686A 1.686A 1.717 -.709 2.426 2350 ---- ---- 1.589A 1.589A 1.620 -.679 2.299 2375 ---- ---- 1.498A 1.498A 1.529 -.650 2.179 2400 ---- ---- 1.413A 1.413A 1.443 -.621 2.064 2425 ---- ---- 1.333A 1.333A 1.361 -.594 1.955 2450 ---- ---- 1.258A 1.258A 1.285 -.567 1.852 2475 ---- ---- 1.188A 1.188A 1.212 -.543 1.755 2500 ---- ---- 1.122A 1.122A 1.145 -.518 1.663 2525 ---- ---- 1.060A 1.060A 1.081 -.494 1.575 2550 ---- ---- 1.003A 1.003A 1.021 -.472 1.493 2575 ---- ---- .949A .949A .965 -.451 1.416 2600 ---- ---- .898A .898A .913 -.429 1.342 2625 ---- ---- .848A .848A .864 -.409 1.273 2650 ---- ---- .804A .804A .818 -.390 1.208 2675 ---- ---- .763A .763A .776 -.371 1.147 2700 ---- ---- .724A .724A .736 -.353 1.089 2725 ---- ---- .688A .688A .699 -.336 1.035 2750 ---- ---- .655A .655A .664 -.320 .984 2775 ---- ---- .622A .622A .631 -.305 .936 2800 ---- ---- .592A .592A .601 -.289 .890 2825 ---- ---- .564A .564A .572 -.276 .848 2850 ---- ---- .538A .538A .545 -.262 .807 2875 ---- ---- .515A .515A .520 -.249 .769 2900 ---- ---- .490A .490A .496 -.238 .734 2925 ---- ---- .468A .468A .474 -.226 .700 2950 ---- ---- .448A .448A .452 -.216 .668 2975 ---- ---- .429A .429A .432 -.206 .638 3000 ---- ---- .410A .410A .413 -.197 .610 3025 ---- ---- .393A .393A .396 -.187 .583 3050 ---- ---- .376A .376A .379 -.179 .558 3075 ---- ---- .361A .361A .363 -.171 .534 3100 ---- ---- .347A .347A .348 -.163 .511 3125 ---- ---- .333A .333A .333 -.157 .490 3150 ---- ---- .319A .319A .320 -.150 .470 3175 ---- ---- .307A .307A .307 -.144 .451 3200 ---- ---- .294A .294A .295 -.138 .433 3225 ---- ---- .284A .284A .284 -.132 .416 3250 ---- ---- .273A .273A .273 -.126 .399 3275 ---- ---- .263A .263A .262 -.122 .384 3300 ---- ---- .252A .252A .253 -.117 .370 3325 ---- ---- .244A .244A .243 -.113 .356 3350 ---- ---- .235A .235A .235 -.108 .343 3375 ---- ---- .227A .227A .226 -.105 .331 3400 ---- ---- .219A .219A .218 -.101 .319 3425 ---- ---- .211A .211A .211 -.097 .308 3450 ---- ---- .204A .204A .204 -.093 .297 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.034 -1.217 14.251 10000 ---- ---- ---- ---- .014 -.002 .016 1 1025 ---- ---- ---- ---- 12.784 -1.217 14.001 1050 ---- ---- ---- ---- 12.534 -1.217 13.751 1075 ---- ---- ---- ---- 12.284 -1.217 13.501 1100 ---- ---- ---- ---- 12.034 -1.217 13.251 1125 ---- ---- ---- ---- 11.784 -1.217 13.001 1150 ---- ---- ---- ---- 11.534 -1.217 12.751 1175 ---- ---- ---- ---- 11.284 -1.217 12.501 1200 ---- ---- ---- ---- 11.034 -1.217 12.251 1225 ---- ---- ---- ---- 10.784 -1.217 12.001 1250 ---- ---- ---- ---- 10.534 -1.217 11.751 1275 ---- ---- ---- ---- 10.284 -1.217 11.501 1300 ---- ---- ---- ---- 10.034 -1.217 11.251 1325 ---- ---- ---- ---- 9.784 -1.217 11.001 1350 ---- ---- ---- ---- 9.534 -1.217 10.751 1375 ---- ---- ---- ---- 9.284 -1.217 10.501 1400 ---- ---- ---- ---- 9.034 -1.217 10.251 1425 ---- ---- ---- ---- 8.786 -1.215 10.001 1450 ---- ---- ---- ---- 8.539 -1.212 9.751 1475 ---- ---- ---- ---- 8.293 -1.209 9.502 1500 ---- ---- ---- ---- 8.049 -1.206 9.255 1525 ---- ---- ---- ---- 7.806 -1.202 9.008 1550 ---- ---- ---- ---- 7.564 -1.199 8.763 1575 ---- ---- ---- ---- 7.324 -1.195 8.519 1600 ---- ---- ---- ---- 7.086 -1.191 8.277 1625 ---- ---- 6.797A 6.797A 6.851 -1.185 8.036 1650 ---- ---- 6.560A 6.560A 6.617 -1.180 7.797 1 1675 ---- ---- 6.333A 6.333A 6.386 -1.174 7.560 1700 ---- ---- 6.104A 6.104A 6.157 -1.167 7.324 1 1725 ---- ---- 5.877A 5.877A 5.931 -1.160 7.091 2 1750 ---- ---- 5.652A 5.652A 5.708 -1.152 6.860 1 1775 ---- ---- 5.436A 5.436A 5.488 -1.143 6.631 1800 ---- ---- 5.220A 5.220A 5.271 -1.134 6.405 1825 ---- ---- 5.004A 5.004A 5.059 -1.122 6.181 1850 ---- ---- 4.797A 4.797A 4.850 -1.111 5.961 1875 ---- ---- 4.593A 4.593A 4.645 -1.099 5.744 1900 ---- ---- 4.392A 4.392A 4.444 -1.085 5.529 1925 ---- ---- 4.200A 4.200A 4.249 -1.070 5.319 1950 ---- ---- 4.009A 4.009A 4.058 -1.054 5.112 1975 ---- ---- 3.820A 3.820A 3.872 -1.037 4.909 1 2000 ---- ---- 3.644A 3.644A 3.691 -1.020 4.711 1 2025 ---- ---- 3.470A 3.470A 3.516 -1.000 4.516 2050 ---- ---- 3.302A 3.302A 3.347 -.980 4.327 2075 ---- ---- 3.140A 3.140A 3.183 -.959 4.142 2100 ---- ---- 2.985A 2.985A 3.026 -.936 3.962 2125 ---- ---- 2.835A 2.835A 2.874 -.914 3.788 2150 ---- ---- 2.692A 2.692A 2.729 -.890 3.619 2175 ---- ---- 2.556A 2.556A 2.590 -.865 3.455 2200 ---- ---- 2.426A 2.426A 2.458 -.839 3.297 1 2225 ---- ---- 2.302A 2.302A 2.331 -.814 3.145 2250 ---- ---- 2.183A 2.183A 2.211 -.788 2.999 2275 ---- ---- 2.071A 2.071A 2.097 -.762 2.859 2300 ---- ---- 1.964A 1.964A 1.989 -.735 2.724 9 2325 ---- ---- 1.863A 1.863A 1.886 -.709 2.595 2350 ---- ---- 1.768A 1.768A 1.789 -.683 2.472 2375 ---- ---- 1.677A 1.677A 1.698 -.657 2.355 2400 ---- ---- 1.592A 1.592A 1.611 -.632 2.243 135 2425 ---- ---- 1.512A 1.512A 1.530 -.607 2.137 4 2450 ---- ---- 1.436A 1.436A 1.453 -.583 50 2.036 60 2475 ---- ---- 1.364A 1.364A 1.381 -.558 1.939 62 2500 ---- ---- 1.297A 1.297A 1.312 -.536 1.848 21 2525 ---- ---- 1.234A 1.234A 1.248 -.513 1.761 6 2550 ---- ---- 1.174A 1.174A 1.188 -.491 1.679 75 75 2575 ---- ---- 1.115A 1.115A 1.131 -.470 1.601 2600 ---- ---- 1.062A 1.062A 1.077 -.450 1.527 2625 ---- ---- 1.011A 1.011A 1.026 -.431 1.457 2650 ---- ---- .964A .964A .978 -.413 1.391 2675 ---- ---- .920A .920A .933 -.395 1.328 2700 1.286 1.295 .879A .901B .891 -.378 40 1.269 325 2725 ---- ---- .839A .839A .850 -.363 1.213 2750 ---- ---- .802A .802A .813 -.347 1.160 2775 ---- ---- .767A .767A .777 -.332 1.109 2800 ---- ---- .735A .735A .743 -.319 1.062 10 60 2825 ---- ---- .704A .704A .711 -.305 1.016 2850 ---- ---- .675A .675A .681 -.293 .974 16 2875 ---- ---- .647A .647A .653 -.280 .933 2900 ---- ---- .621A .621A .626 -.269 .895 2 4 2925 ---- ---- .596A .596A .600 -.258 .858 1 2950 ---- ---- .573A .573A .576 -.248 70 .824 1 2975 ---- ---- .551A .551A .553 -.238 .791 12 3000 ---- ---- .530A .530A .532 -.228 .760 10 152 3025 ---- ---- .510A .510A .511 -.219 .730 3050 ---- ---- .491A .491A .491 -.211 .702 1 3075 ---- ---- .473A .473A .473 -.202 .675 3100 ---- ---- .455A .455A .455 -.194 .649 105 106 3125 ---- ---- .439A .439A .438 -.187 .625 3150 ---- ---- .424A .424A .422 -.180 .602 8 3175 ---- ---- .409A .409A .407 -.173 .580 1 3200 ---- ---- .395A .395A .392 -.167 .559 50 3225 ---- ---- .381A .381A .378 -.161 .539 3250 ---- ---- .368A .368A .365 -.155 .520 12 3275 ---- ---- .356A .356A .353 -.148 .501 3300 ---- ---- .344A .344A .341 -.143 .484 3325 ---- ---- .333A .333A .329 -.139 .468 3350 ---- ---- .322A .322A .318 -.134 .452 3375 ---- ---- .312A .312A .308 -.129 .437 3400 ---- ---- .302A .302A .298 -.125 .423 3425 ---- ---- .293A .293A .289 -.120 .409 3450 ---- ---- .284A .284A .280 -.116 .396 9 3475 ---- ---- .275A .275A .271 -.112 .383 1 3500 .285 .285 .267A .294B .263 -.108 2 .371 127 4000 ---- ---- .155A .155A .152 -.060 .212 4 120 4500 ---- ---- .101A .101A .097 -.037 .134 5000 ---- ---- .071A .071A .066 -.025 .091 26 6000 ---- ---- .043A .043A .036 -.012 .048 1 7000 ---- ---- ---- ---- .023 -.007 .030 50 8000 ---- ---- ---- ---- .018 -.004 .022 825 ---- ---- ---- ---- 14.784 -1.217 16.001 850 ---- ---- ---- ---- 14.534 -1.217 15.751 875 ---- ---- ---- ---- 14.284 -1.217 15.501 900 ---- ---- ---- ---- 14.034 -1.217 15.251 9000 ---- ---- ---- ---- .015 -.003 .018 925 ---- ---- ---- ---- 13.784 -1.217 15.001 950 ---- ---- ---- ---- 13.534 -1.217 14.751 975 ---- ---- ---- ---- 13.284 -1.217 14.501 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.351 -1.206 14.557 10000 ---- ---- ---- ---- .031 -.008 .039 13 1025 ---- ---- ---- ---- 13.101 -1.206 14.307 1050 ---- ---- ---- ---- 12.851 -1.206 14.057 1075 ---- ---- ---- ---- 12.601 -1.206 13.807 1100 ---- ---- ---- ---- 12.351 -1.206 13.557 1125 ---- ---- ---- ---- 12.101 -1.206 13.307 1150 ---- ---- ---- ---- 11.851 -1.206 13.057 1175 ---- ---- ---- ---- 11.601 -1.206 12.807 1200 ---- ---- ---- ---- 11.351 -1.206 12.557 1225 ---- ---- ---- ---- 11.101 -1.206 12.307 1250 ---- ---- ---- ---- 10.851 -1.206 12.057 1275 ---- ---- ---- ---- 10.601 -1.206 11.807 1300 ---- ---- ---- ---- 10.351 -1.206 11.557 1325 ---- ---- ---- ---- 10.101 -1.206 11.307 1350 ---- ---- ---- ---- 9.852 -1.205 11.057 1375 ---- ---- ---- ---- 9.605 -1.202 10.807 1400 ---- ---- ---- ---- 9.359 -1.199 10.558 1425 ---- ---- ---- ---- 9.115 -1.195 10.310 1450 ---- ---- ---- ---- 8.873 -1.190 10.063 1475 ---- ---- ---- ---- 8.632 -1.187 9.819 1500 ---- ---- ---- ---- 8.393 -1.182 9.575 1525 ---- ---- ---- ---- 8.156 -1.178 9.334 1550 ---- ---- 7.863A 7.863A 7.922 -1.172 9.094 1575 ---- ---- 7.631A 7.631A 7.689 -1.167 8.856 1600 ---- ---- 7.401A 7.401A 7.460 -1.160 8.620 1625 ---- ---- 7.176A 7.176A 7.233 -1.154 8.387 1650 ---- ---- 6.951A 6.951A 7.008 -1.147 8.155 1675 ---- ---- 6.730A 6.730A 6.787 -1.139 7.926 1700 ---- ---- 6.512A 6.512A 6.569 -1.131 7.700 1725 ---- ---- 6.298A 6.298A 6.354 -1.122 7.476 1750 ---- ---- 6.087A 6.087A 6.142 -1.113 7.255 1775 ---- ---- 5.879A 5.879A 5.934 -1.103 7.037 1800 ---- ---- 5.675A 5.675A 5.730 -1.091 6.821 1825 ---- ---- 5.474A 5.474A 5.529 -1.080 6.609 1850 ---- ---- 5.279A 5.279A 5.332 -1.068 6.400 1875 ---- ---- 5.087A 5.087A 5.139 -1.056 6.195 2 1900 ---- ---- 4.899A 4.899A 4.951 -1.042 5.993 1 1925 ---- ---- 4.718A 4.718A 4.766 -1.029 5.795 2 1950 ---- ---- 4.538A 4.538A 4.586 -1.014 5.600 4 1975 ---- ---- 4.364A 4.364A 4.411 -.999 5.410 2000 ---- ---- 4.196A 4.196A 4.240 -.984 5.224 7 2025 ---- ---- 4.032A 4.032A 4.074 -.968 5.042 2050 ---- ---- 3.874A 3.874A 3.913 -.952 4.865 2075 ---- ---- 3.720A 3.720A 3.757 -.936 4.693 2100 ---- ---- 3.573A 3.573A 3.607 -.917 4.524 2125 ---- ---- 3.430A 3.430A 3.462 -.899 4.361 2150 ---- ---- 3.293A 3.293A 3.322 -.880 4.202 2175 ---- ---- 3.161A 3.161A 3.188 -.860 4.048 2200 ---- ---- 3.034A 3.034A 3.059 -.839 3.898 2 2225 ---- ---- 2.912A 2.912A 2.935 -.819 3.754 2250 ---- ---- 2.795A 2.795A 2.817 -.796 3.613 2275 ---- ---- 2.684A 2.684A 2.704 -.774 3.478 1 2300 ---- ---- 2.577A 2.577A 2.597 -.750 3.347 2325 ---- ---- 2.474A 2.474A 2.494 -.728 3.222 2350 ---- ---- 2.376A 2.376A 2.395 -.705 3.100 2375 ---- ---- 2.283A 2.283A 2.301 -.683 2.984 2400 ---- ---- 2.194A 2.194A 2.212 -.659 2.871 1 2425 ---- ---- 2.109A 2.109A 2.127 -.637 2.764 7 2450 ---- ---- 2.028A 2.028A 2.045 -.615 2.660 2475 ---- ---- 1.950A 1.950A 1.967 -.594 2.561 50 2500 ---- ---- 1.876A 1.876A 1.893 -.573 2.466 3 48 2525 ---- ---- 1.806A 1.806A 1.822 -.553 2.375 8 2550 ---- ---- 1.739A 1.739A 1.754 -.535 2.289 126 2575 ---- ---- 1.675A 1.675A 1.689 -.516 2.205 2600 ---- ---- 1.614A 1.614A 1.627 -.499 2.126 1 105 2625 ---- ---- 1.556A 1.556A 1.568 -.482 2.050 2650 ---- ---- 1.501A 1.501A 1.512 -.466 1.978 150 2675 ---- ---- 1.448A 1.448A 1.458 -.451 1.909 2700 ---- ---- 1.398A 1.398A 1.406 -.437 1.843 175 165 2725 ---- ---- 1.350A 1.350A 1.357 -.423 1.780 2750 ---- ---- 1.304A 1.304A 1.310 -.410 1.720 1 2775 ---- ---- 1.261A 1.261A 1.265 -.398 1.663 2800 ---- ---- 1.219A 1.219A 1.222 -.386 1.608 205 2825 ---- ---- 1.179A 1.179A 1.181 -.375 1.556 2850 ---- ---- 1.136A 1.136A 1.142 -.364 1.506 2875 ---- ---- 1.099A 1.099A 1.105 -.353 1.458 2900 ---- ---- 1.065A 1.065A 1.069 -.343 1.412 3 2925 ---- ---- 1.031A 1.031A 1.035 -.334 1.369 2950 ---- ---- 1.000A 1.000A 1.002 -.325 1.327 1 2975 ---- ---- .969A .969A .971 -.316 1.287 3000 1.006 1.006 .940A 1.041B .941 -.307 21 1.248 1870 3025 ---- ---- .912A .912A .912 -.300 1.212 3050 ---- ---- .885A .885A .884 -.292 1.176 3075 ---- ---- .859A .859A .858 -.284 1.142 3100 ---- ---- .834A .834A .832 -.278 1.110 14 3125 ---- ---- .810A .810A .808 -.270 1.078 3150 ---- ---- .787A .787A .785 -.263 1.048 1 3175 ---- ---- .765A .765A .762 -.257 1.019 3200 ---- ---- .744A .744A .741 -.250 .991 351 330 3225 ---- ---- .724A .724A .720 -.244 .964 3250 ---- ---- .704A .704A .700 -.238 .938 3275 ---- ---- .686A .686A .681 -.232 .913 3300 ---- ---- .668A .668A .663 -.225 .888 30 3325 ---- ---- .650A .650A .645 -.220 .865 3350 ---- ---- .634A .634A .628 -.214 .842 3375 ---- ---- .618A .618A .612 -.208 .820 3400 ---- ---- .602A .602A .596 -.203 .799 3425 ---- ---- .587A .587A .581 -.198 .779 3450 ---- ---- .573A .573A .566 -.193 .759 3475 ---- ---- .559A .559A .552 -.189 .741 3500 ---- ---- .545A .545A .539 -.183 .722 50 1212 3525 ---- ---- .533A .533A .526 -.178 .704 3550 ---- ---- .520A .520A .513 -.174 .687 3575 ---- ---- .508A .508A .501 -.170 .671 3600 ---- ---- .480A .480A .489 -.166 .655 1 61 3625 ---- ---- .485A .485A .477 -.162 .639 3650 ---- ---- .474A .474A .466 -.158 .624 2 3675 ---- ---- .463A .463A .456 -.154 .610 3700 ---- ---- .453A .453A .445 -.151 .596 3725 ---- ---- .443A .443A .435 -.147 .582 3750 ---- ---- .433A .433A .426 -.143 .569 4 3775 ---- ---- .424A .424A .416 -.140 .556 3800 ---- ---- .415A .415A .407 -.137 .544 3825 ---- ---- .406A .406A .399 -.133 .532 3850 ---- ---- .398A .398A .390 -.130 .520 3875 ---- ---- .389A .389A .382 -.127 .509 3900 ---- ---- .381A .381A .374 -.124 .498 3925 ---- ---- .374A .374A .366 -.121 .487 3950 ---- ---- .366A .366A .358 -.119 .477 3975 ---- ---- .359A .359A .351 -.116 .467 4000 .375 .375 .352A .352A .344 -.113 2 .457 569 4025 ---- ---- .345A .345A .337 -.111 .448 4050 ---- ---- .338A .338A .330 -.109 .439 4075 ---- ---- .332A .332A .324 -.106 .430 4500 ---- ---- .245A .245A .235 -.077 1 .312 2 5000 ---- ---- .180A .180A .171 -.055 .226 50 355 6000 ---- ---- .112A .112A .102 -.031 .133 350 7000 .082 .082 .079A .079A .068 -.020 1 .088 3 725 ---- ---- ---- ---- 16.101 -1.206 17.307 750 ---- ---- ---- ---- 15.851 -1.206 17.057 7500 ---- ---- .068A .068A .057 -.017 .074 775 ---- ---- ---- ---- 15.601 -1.206 16.807 800 ---- ---- ---- ---- 15.351 -1.206 16.557 8000 ---- ---- .060A .060A .049 -.014 .063 825 ---- ---- ---- ---- 15.101 -1.206 16.307 850 ---- ---- ---- ---- 14.851 -1.206 16.057 875 ---- ---- ---- ---- 14.601 -1.206 15.807 900 ---- ---- ---- ---- 14.351 -1.206 15.557 9000 ---- ---- ---- ---- .037 -.011 .048 925 ---- ---- ---- ---- 14.101 -1.206 15.307 950 ---- ---- ---- ---- 13.851 -1.206 15.057 975 ---- ---- ---- ---- 13.601 -1.206 14.807 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.840 -1.190 15.030 1025 ---- ---- ---- ---- 13.590 -1.190 14.780 1050 ---- ---- ---- ---- 13.340 -1.190 14.530 1075 ---- ---- ---- ---- 13.090 -1.190 14.280 1100 ---- ---- ---- ---- 12.840 -1.190 14.030 1125 ---- ---- ---- ---- 12.590 -1.190 13.780 1150 ---- ---- ---- ---- 12.340 -1.190 13.530 1175 ---- ---- ---- ---- 12.090 -1.190 13.280 1200 ---- ---- ---- ---- 11.840 -1.190 13.030 1225 ---- ---- ---- ---- 11.590 -1.190 12.780 1250 ---- ---- ---- ---- 11.340 -1.190 12.530 1275 ---- ---- ---- ---- 11.090 -1.190 12.280 1300 ---- ---- ---- ---- 10.840 -1.190 12.030 1325 ---- ---- ---- ---- 10.591 -1.189 11.780 1350 ---- ---- ---- ---- 10.344 -1.186 11.530 1375 ---- ---- ---- ---- 10.099 -1.181 11.280 1400 ---- ---- ---- ---- 9.856 -1.174 11.030 1425 ---- ---- ---- ---- 9.614 -1.167 10.781 1450 ---- ---- ---- ---- 9.374 -1.160 10.534 1475 ---- ---- ---- ---- 9.136 -1.152 10.288 1500 ---- ---- ---- ---- 8.900 -1.144 10.044 1525 ---- ---- ---- ---- 8.666 -1.136 9.802 1550 ---- ---- ---- ---- 8.435 -1.127 9.562 1575 ---- ---- ---- ---- 8.205 -1.119 9.324 1600 ---- ---- ---- ---- 7.978 -1.110 9.088 1625 ---- ---- ---- ---- 7.754 -1.100 8.854 1650 ---- ---- ---- ---- 7.532 -1.091 8.623 1675 ---- ---- ---- ---- 7.314 -1.081 8.395 1700 ---- ---- ---- ---- 7.098 -1.071 8.169 1725 ---- ---- ---- ---- 6.887 -1.059 7.946 1750 ---- ---- ---- ---- 6.678 -1.049 7.727 1775 ---- ---- ---- ---- 6.474 -1.038 7.512 1800 ---- ---- ---- ---- 6.275 -1.025 7.300 1825 ---- ---- ---- ---- 6.080 -1.013 7.093 1850 ---- ---- ---- ---- 5.890 -.999 6.889 1875 ---- ---- ---- ---- 5.705 -.986 6.691 1900 ---- ---- ---- ---- 5.526 -.972 6.498 1925 ---- ---- ---- ---- 5.352 -.958 6.310 1950 ---- ---- ---- ---- 5.184 -.944 6.128 1975 ---- ---- ---- ---- 5.023 -.929 5.952 2000 ---- ---- ---- ---- 4.867 -.914 5.781 2025 ---- ---- ---- ---- 4.717 -.899 5.616 2050 ---- ---- ---- ---- 4.573 -.883 5.456 2075 ---- ---- ---- ---- 4.435 -.868 5.303 2100 ---- ---- ---- ---- 4.303 -.852 5.155 2125 ---- ---- ---- ---- 4.176 -.837 5.013 2150 ---- ---- ---- ---- 4.055 -.821 4.876 2175 ---- ---- ---- ---- 3.940 -.805 4.745 2200 ---- ---- ---- ---- 3.829 -.790 4.619 2225 ---- ---- ---- ---- 3.723 -.775 4.498 2250 ---- ---- ---- ---- 3.622 -.760 4.382 2275 ---- ---- ---- ---- 3.525 -.746 4.271 2300 ---- ---- ---- ---- 3.432 -.732 4.164 2325 ---- ---- ---- ---- 3.343 -.718 4.061 2350 ---- ---- ---- ---- 3.258 -.704 3.962 2375 ---- ---- ---- ---- 3.176 -.691 3.867 2400 ---- ---- ---- ---- 3.098 -.677 3.775 2425 ---- ---- ---- ---- 3.023 -.664 3.687 2450 ---- ---- ---- ---- 2.951 -.651 3.602 2475 ---- ---- ---- ---- 2.882 -.638 3.520 2500 ---- ---- ---- ---- 2.815 -.627 3.442 2525 ---- ---- ---- ---- 2.751 -.615 3.366 2550 ---- ---- ---- ---- 2.689 -.604 3.293 2575 ---- ---- ---- ---- 2.630 -.593 3.223 2600 ---- ---- ---- ---- 2.573 -.582 3.155 2625 ---- ---- ---- ---- 2.517 -.572 3.089 2650 ---- ---- ---- ---- 2.464 -.561 3.025 2675 ---- ---- ---- ---- 2.412 -.551 2.963 2700 ---- ---- ---- ---- 2.362 -.541 2.903 2725 ---- ---- ---- ---- 2.314 -.531 2.845 2750 ---- ---- ---- ---- 2.267 -.522 2.789 2775 ---- ---- ---- ---- 2.221 -.513 2.734 2800 ---- ---- ---- ---- 2.176 -.504 2.680 2825 ---- ---- ---- ---- 2.132 -.496 2.628 2850 ---- ---- ---- ---- 2.090 -.487 2.577 2875 ---- ---- ---- ---- 2.049 -.478 2.527 2900 ---- ---- ---- ---- 2.008 -.471 2.479 2925 ---- ---- ---- ---- 1.969 -.462 2.431 2950 ---- ---- ---- ---- 1.931 -.454 2.385 2975 ---- ---- ---- ---- 1.893 -.447 2.340 3000 ---- ---- ---- ---- 1.857 -.439 2.296 3025 ---- ---- ---- ---- 1.821 -.433 2.254 3050 ---- ---- ---- ---- 1.787 -.425 2.212 3075 ---- ---- ---- ---- 1.753 -.418 2.171 3100 ---- ---- ---- ---- 1.720 -.411 2.131 3125 ---- ---- ---- ---- 1.688 -.404 2.092 3150 ---- ---- ---- ---- 1.656 -.398 2.054 3175 ---- ---- ---- ---- 1.626 -.391 2.017 3200 ---- ---- ---- ---- 1.596 -.385 1.981 3225 ---- ---- ---- ---- 1.566 -.379 1.945 3250 ---- ---- ---- ---- 1.538 -.373 1.911 3275 ---- ---- ---- ---- 1.510 -.367 1.877 3300 ---- ---- ---- ---- 1.483 -.361 1.844 3325 ---- ---- ---- ---- 1.457 -.355 1.812 3350 ---- ---- ---- ---- 1.431 -.350 1.781 3375 ---- ---- ---- ---- 1.406 -.344 1.750 3400 ---- ---- ---- ---- 1.381 -.339 1.720 3425 ---- ---- ---- ---- 1.357 -.334 1.691 3450 ---- ---- ---- ---- 1.334 -.329 1.663 3475 ---- ---- ---- ---- 1.311 -.324 1.635 3500 ---- ---- ---- ---- 1.289 -.319 1.608 3525 ---- ---- ---- ---- 1.268 -.314 1.582 3550 ---- ---- ---- ---- 1.247 -.309 1.556 3575 ---- ---- ---- ---- 1.226 -.306 1.532 3600 ---- ---- ---- ---- 1.207 -.300 1.507 3625 ---- ---- ---- ---- 1.187 -.297 1.484 3650 ---- ---- ---- ---- 1.169 -.292 1.461 3675 ---- ---- ---- ---- 1.150 -.289 1.439 3700 ---- ---- ---- ---- 1.133 -.284 1.417 3725 ---- ---- ---- ---- 1.116 -.280 1.396 3750 ---- ---- ---- ---- 1.099 -.276 1.375 3775 ---- ---- ---- ---- 1.083 -.272 1.355 3800 ---- ---- ---- ---- 1.067 -.269 1.336 3825 ---- ---- ---- ---- 1.052 -.265 1.317 3850 ---- ---- ---- ---- 1.037 -.262 1.299 3875 ---- ---- ---- ---- 1.022 -.259 1.281 3900 ---- ---- ---- ---- 1.008 -.255 1.263 3925 ---- ---- ---- ---- .995 -.251 1.246 3950 ---- ---- ---- ---- .981 -.249 1.230 3975 ---- ---- ---- ---- .968 -.246 1.214 4000 ---- ---- ---- ---- .956 -.242 1.198 4025 ---- ---- ---- ---- .944 -.239 1.183 4050 ---- ---- ---- ---- .932 -.236 1.168 4075 ---- ---- ---- ---- .920 -.234 1.154 4100 ---- ---- ---- ---- .909 -.230 1.139 725 ---- ---- ---- ---- 16.590 -1.190 17.780 750 ---- ---- ---- ---- 16.340 -1.190 17.530 775 ---- ---- ---- ---- 16.090 -1.190 17.280 800 ---- ---- ---- ---- 15.840 -1.190 17.030 825 ---- ---- ---- ---- 15.590 -1.190 16.780 850 ---- ---- ---- ---- 15.340 -1.190 16.530 875 ---- ---- ---- ---- 15.090 -1.190 16.280 900 ---- ---- ---- ---- 14.840 -1.190 16.030 925 ---- ---- ---- ---- 14.590 -1.190 15.780 950 ---- ---- ---- ---- 14.340 -1.190 15.530 975 ---- ---- ---- ---- 14.090 -1.190 15.280 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.272 -1.190 15.462 1025 ---- ---- ---- ---- 14.022 -1.190 15.212 1050 ---- ---- ---- ---- 13.775 -1.187 14.962 1075 ---- ---- ---- ---- 13.530 -1.182 14.712 1100 ---- ---- ---- ---- 13.288 -1.174 14.462 1125 ---- ---- ---- ---- 13.048 -1.164 14.212 1150 ---- ---- ---- ---- 12.810 -1.152 13.962 1175 ---- ---- ---- ---- 12.575 -1.137 13.712 1200 ---- ---- ---- ---- 12.343 -1.121 13.464 1225 ---- ---- ---- ---- 12.112 -1.107 13.219 1250 ---- ---- ---- ---- 11.883 -1.093 12.976 1275 ---- ---- ---- ---- 11.657 -1.077 12.734 1300 ---- ---- ---- ---- 11.432 -1.063 12.495 1325 ---- ---- ---- ---- 11.209 -1.049 12.258 1350 ---- ---- ---- ---- 10.988 -1.035 12.023 1375 ---- ---- ---- ---- 10.770 -1.020 11.790 1400 ---- ---- ---- ---- 10.552 -1.006 11.558 1425 ---- ---- ---- ---- 10.337 -.992 11.329 1450 ---- ---- ---- ---- 10.124 -.977 11.101 1475 ---- ---- ---- ---- 9.912 -.963 10.875 1500 ---- ---- ---- ---- 9.702 -.948 10.650 1525 ---- ---- ---- ---- 9.493 -.935 10.428 1550 ---- ---- ---- ---- 9.286 -.920 10.206 1575 ---- ---- ---- ---- 9.081 -.906 9.987 1600 ---- ---- ---- ---- 8.877 -.891 9.768 1625 ---- ---- ---- ---- 8.675 -.877 9.552 1650 ---- ---- ---- ---- 8.474 -.862 9.336 1675 ---- ---- ---- ---- 8.275 -.847 9.122 1700 ---- ---- ---- ---- 8.077 -.833 8.910 1725 ---- ---- ---- ---- 7.880 -.818 8.698 1750 ---- ---- ---- ---- 7.685 -.803 8.488 1775 ---- ---- ---- ---- 7.491 -.788 8.279 1800 ---- ---- ---- ---- 7.298 -.773 8.071 1825 ---- ---- ---- ---- 7.107 -.758 7.865 1850 ---- ---- ---- ---- 6.917 -.743 7.660 1875 ---- ---- ---- ---- 6.729 -.727 7.456 1900 ---- ---- ---- ---- 6.542 -.712 7.254 1925 ---- ---- ---- ---- 6.357 -.697 7.054 1950 ---- ---- ---- ---- 6.174 -.681 6.855 1975 ---- ---- ---- ---- 5.993 -.665 6.658 2000 ---- ---- ---- ---- 5.814 -.649 6.463 2025 ---- ---- ---- ---- 5.637 -.633 6.270 2050 ---- ---- ---- ---- 5.464 -.615 6.079 2075 ---- ---- ---- ---- 5.293 -.599 5.892 2100 ---- ---- ---- ---- 5.128 -.582 5.710 2125 ---- ---- ---- ---- 4.967 -.565 5.532 2150 ---- ---- ---- ---- 4.813 -.547 5.360 2175 ---- ---- ---- ---- 4.666 -.529 5.195 2200 ---- ---- ---- ---- 4.527 -.512 5.039 2225 ---- ---- ---- ---- 4.396 -.495 4.891 2250 ---- ---- ---- ---- 4.276 -.477 4.753 2275 ---- ---- ---- ---- 4.167 -.460 4.627 2300 ---- ---- ---- ---- 4.070 -.443 4.513 2325 ---- ---- ---- ---- 3.986 -.426 4.412 2350 ---- ---- ---- ---- 3.915 -.410 4.325 2375 ---- ---- ---- ---- 3.856 -.396 4.252 2400 ---- ---- ---- ---- 3.809 -.382 4.191 2425 ---- ---- ---- ---- 3.772 -.368 4.140 2450 ---- ---- ---- ---- 3.743 -.356 4.099 2475 ---- ---- ---- ---- 3.721 -.345 4.066 2500 ---- ---- ---- ---- 3.705 -.334 4.039 2525 ---- ---- ---- ---- 3.693 -.324 4.017 2550 ---- ---- ---- ---- 3.683 -.315 3.998 2575 ---- ---- ---- ---- 3.674 -.307 3.981 2600 ---- ---- ---- ---- 3.665 -.299 3.964 2625 ---- ---- ---- ---- 3.655 -.292 3.947 2650 ---- ---- ---- ---- 3.645 -.284 3.929 2675 ---- ---- ---- ---- 3.633 -.278 3.911 2700 ---- ---- ---- ---- 3.620 -.272 3.892 2725 ---- ---- ---- ---- 3.606 -.265 3.871 2750 ---- ---- ---- ---- 3.590 -.259 3.849 2775 ---- ---- ---- ---- 3.573 -.253 3.826 2800 ---- ---- ---- ---- 3.554 -.247 3.801 2825 ---- ---- ---- ---- 3.533 -.241 3.774 2850 ---- ---- ---- ---- 3.509 -.237 3.746 2875 ---- ---- ---- ---- 3.484 -.231 3.715 2900 ---- ---- ---- ---- 3.456 -.225 3.681 2925 ---- ---- ---- ---- 3.426 -.220 3.646 2950 ---- ---- ---- ---- 3.393 -.215 3.608 2975 ---- ---- ---- ---- 3.358 -.209 3.567 3000 ---- ---- ---- ---- 3.320 -.203 3.523 3025 ---- ---- ---- ---- 3.279 -.198 3.477 3050 ---- ---- ---- ---- 3.235 -.193 3.428 3075 ---- ---- ---- ---- 3.188 -.187 3.375 3100 ---- ---- ---- ---- 3.138 -.182 3.320 3125 ---- ---- ---- ---- 3.086 -.175 3.261 3150 ---- ---- ---- ---- 3.031 -.169 3.200 3175 ---- ---- ---- ---- 2.973 -.164 3.137 3200 ---- ---- ---- ---- 2.914 -.158 3.072 3225 ---- ---- ---- ---- 2.854 -.152 3.006 3250 ---- ---- ---- ---- 2.792 -.146 2.938 3275 ---- ---- ---- ---- 2.729 -.140 2.869 3300 ---- ---- ---- ---- 2.666 -.134 2.800 3325 ---- ---- ---- ---- 2.602 -.128 2.730 3350 ---- ---- ---- ---- 2.539 -.122 2.661 3375 ---- ---- ---- ---- 2.475 -.117 2.592 3400 ---- ---- ---- ---- 2.413 -.111 2.524 3425 ---- ---- ---- ---- 2.351 -.105 2.456 3450 ---- ---- ---- ---- 2.291 -.100 2.391 3475 ---- ---- ---- ---- 2.232 -.094 2.326 3500 ---- ---- ---- ---- 2.174 -.090 2.264 3525 ---- ---- ---- ---- 2.119 -.085 2.204 3550 ---- ---- ---- ---- 2.066 -.080 2.146 3575 ---- ---- ---- ---- 2.016 -.075 2.091 3600 ---- ---- ---- ---- 1.968 -.071 2.039 3625 ---- ---- ---- ---- 1.923 -.067 1.990 3650 ---- ---- ---- ---- 1.882 -.063 1.945 3675 ---- ---- ---- ---- 1.843 -.059 1.902 3700 ---- ---- ---- ---- 1.807 -.056 1.863 3725 ---- ---- ---- ---- 1.774 -.053 1.827 3750 ---- ---- ---- ---- 1.743 -.050 1.793 3775 ---- ---- ---- ---- 1.715 -.047 1.762 3800 ---- ---- ---- ---- 1.688 -.045 1.733 3825 ---- ---- ---- ---- 1.664 -.042 1.706 3850 ---- ---- ---- ---- 1.641 -.040 1.681 3875 ---- ---- ---- ---- 1.620 -.038 1.658 3900 ---- ---- ---- ---- 1.600 -.036 1.636 3925 ---- ---- ---- ---- 1.582 -.034 1.616 3950 ---- ---- ---- ---- 1.565 -.032 1.597 3975 ---- ---- ---- ---- 1.549 -.030 1.579 4000 ---- ---- ---- ---- 1.533 -.029 1.562 4025 ---- ---- ---- ---- 1.519 -.027 1.546 4050 ---- ---- ---- ---- 1.505 -.026 1.531 4075 ---- ---- ---- ---- 1.491 -.025 1.516 4100 ---- ---- ---- ---- 1.478 -.023 1.501 725 ---- ---- ---- ---- 17.022 -1.190 18.212 750 ---- ---- ---- ---- 16.772 -1.190 17.962 775 ---- ---- ---- ---- 16.522 -1.190 17.712 800 ---- ---- ---- ---- 16.272 -1.190 17.462 825 ---- ---- ---- ---- 16.022 -1.190 17.212 850 ---- ---- ---- ---- 15.772 -1.190 16.962 875 ---- ---- ---- ---- 15.522 -1.190 16.712 900 ---- ---- ---- ---- 15.272 -1.190 16.462 925 ---- ---- ---- ---- 15.022 -1.190 16.212 950 ---- ---- ---- ---- 14.772 -1.190 15.962 975 ---- ---- ---- ---- 14.522 -1.190 15.712 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.456 -1.171 15.627 1025 ---- ---- ---- ---- 14.217 -1.165 15.382 1050 ---- ---- ---- ---- 13.980 -1.158 15.138 1075 ---- ---- ---- ---- 13.745 -1.152 14.897 1100 ---- ---- ---- ---- 13.512 -1.145 14.657 1125 ---- ---- ---- ---- 13.280 -1.140 14.420 1150 ---- ---- ---- ---- 13.051 -1.133 14.184 1175 ---- ---- ---- ---- 12.823 -1.126 13.949 1200 ---- ---- ---- ---- 12.596 -1.121 13.717 1225 ---- ---- ---- ---- 12.371 -1.114 13.485 1250 ---- ---- ---- ---- 12.148 -1.108 13.256 1275 ---- ---- ---- ---- 11.926 -1.101 13.027 1300 ---- ---- ---- ---- 11.705 -1.095 12.800 1325 ---- ---- ---- ---- 11.486 -1.089 12.575 1350 ---- ---- ---- ---- 11.268 -1.082 12.350 1375 ---- ---- ---- ---- 11.051 -1.076 12.127 1400 ---- ---- ---- ---- 10.835 -1.070 11.905 1425 ---- ---- ---- ---- 10.621 -1.063 11.684 1450 ---- ---- ---- ---- 10.408 -1.056 11.464 1475 ---- ---- ---- ---- 10.196 -1.049 11.245 1500 ---- ---- ---- ---- 9.985 -1.043 11.028 1525 ---- ---- ---- ---- 9.775 -1.036 10.811 1550 ---- ---- ---- ---- 9.567 -1.029 10.596 1575 ---- ---- ---- ---- 9.361 -1.022 10.383 1600 ---- ---- ---- ---- 9.157 -1.014 10.171 1625 ---- ---- ---- ---- 8.954 -1.008 9.962 1650 ---- ---- ---- ---- 8.754 -1.000 9.754 1675 ---- ---- ---- ---- 8.557 -.992 9.549 1700 ---- ---- ---- ---- 8.362 -.984 9.346 1725 ---- ---- ---- ---- 8.171 -.976 9.147 1750 ---- ---- ---- ---- 7.983 -.967 8.950 1775 ---- ---- ---- ---- 7.799 -.958 8.757 1800 ---- ---- ---- ---- 7.619 -.949 8.568 1825 ---- ---- ---- ---- 7.442 -.941 8.383 1850 ---- ---- ---- ---- 7.270 -.931 8.201 1875 ---- ---- ---- ---- 7.103 -.921 8.024 1900 ---- ---- ---- ---- 6.940 -.911 7.851 1925 ---- ---- ---- ---- 6.781 -.902 7.683 1950 ---- ---- ---- ---- 6.627 -.892 7.519 1975 ---- ---- ---- ---- 6.479 -.881 7.360 2000 ---- ---- ---- ---- 6.335 -.871 7.206 2025 ---- ---- ---- ---- 6.195 -.861 7.056 2050 ---- ---- ---- ---- 6.061 -.851 6.912 2075 ---- ---- ---- ---- 5.931 -.840 6.771 2100 ---- ---- ---- ---- 5.806 -.830 6.636 2125 ---- ---- ---- ---- 5.686 -.819 6.505 2150 ---- ---- ---- ---- 5.569 -.810 6.379 2175 ---- ---- ---- ---- 5.457 -.799 6.256 2200 ---- ---- ---- ---- 5.350 -.788 6.138 2225 ---- ---- ---- ---- 5.246 -.778 6.024 2250 ---- ---- ---- ---- 5.146 -.768 5.914 2275 ---- ---- ---- ---- 5.049 -.759 5.808 2300 ---- ---- ---- ---- 4.956 -.749 5.705 2325 ---- ---- ---- ---- 4.866 -.740 5.606 2350 ---- ---- ---- ---- 4.780 -.729 5.509 2375 ---- ---- ---- ---- 4.696 -.720 5.416 2400 ---- ---- ---- ---- 4.614 -.712 5.326 2425 ---- ---- ---- ---- 4.535 -.703 5.238 2450 ---- ---- ---- ---- 4.459 -.693 5.152 2475 ---- ---- ---- ---- 4.385 -.685 5.070 2500 ---- ---- ---- ---- 4.313 -.676 4.989 2525 ---- ---- ---- ---- 4.243 -.668 4.911 2550 ---- ---- ---- ---- 4.175 -.659 4.834 2575 ---- ---- ---- ---- 4.109 -.651 4.760 2600 ---- ---- ---- ---- 4.044 -.643 4.687 2625 ---- ---- ---- ---- 3.981 -.635 4.616 2650 ---- ---- ---- ---- 3.919 -.628 4.547 2675 ---- ---- ---- ---- 3.859 -.620 4.479 2700 ---- ---- ---- ---- 3.800 -.613 4.413 2725 ---- ---- ---- ---- 3.743 -.605 4.348 2750 ---- ---- ---- ---- 3.687 -.598 4.285 2775 ---- ---- ---- ---- 3.632 -.591 4.223 2800 ---- ---- ---- ---- 3.579 -.583 4.162 2825 ---- ---- ---- ---- 3.527 -.577 4.104 2850 ---- ---- ---- ---- 3.476 -.570 4.046 2875 ---- ---- ---- ---- 3.427 -.563 3.990 2900 ---- ---- ---- ---- 3.379 -.557 3.936 2925 ---- ---- ---- ---- 3.332 -.551 3.883 2950 ---- ---- ---- ---- 3.287 -.544 3.831 2975 ---- ---- ---- ---- 3.243 -.538 3.781 3000 ---- ---- ---- ---- 3.201 -.532 3.733 3025 ---- ---- ---- ---- 3.159 -.527 3.686 3050 ---- ---- ---- ---- 3.120 -.520 3.640 3075 ---- ---- ---- ---- 3.081 -.515 3.596 3100 ---- ---- ---- ---- 3.044 -.510 3.554 3125 ---- ---- ---- ---- 3.009 -.504 3.513 3150 ---- ---- ---- ---- 2.974 -.499 3.473 3175 ---- ---- ---- ---- 2.941 -.494 3.435 3200 ---- ---- ---- ---- 2.909 -.489 3.398 3225 ---- ---- ---- ---- 2.879 -.484 3.363 3250 ---- ---- ---- ---- 2.849 -.479 3.328 3275 ---- ---- ---- ---- 2.820 -.475 3.295 3300 ---- ---- ---- ---- 2.792 -.470 3.262 3325 ---- ---- ---- ---- 2.765 -.466 3.231 3350 ---- ---- ---- ---- 2.738 -.462 3.200 3375 ---- ---- ---- ---- 2.713 -.457 3.170 3400 ---- ---- ---- ---- 2.688 -.453 3.141 3425 ---- ---- ---- ---- 2.663 -.449 3.112 3450 ---- ---- ---- ---- 2.639 -.445 3.084 3475 ---- ---- ---- ---- 2.615 -.442 3.057 3500 ---- ---- ---- ---- 2.592 -.437 3.029 3525 ---- ---- ---- ---- 2.569 -.434 3.003 3550 ---- ---- ---- ---- 2.546 -.430 2.976 3575 ---- ---- ---- ---- 2.524 -.426 2.950 3600 ---- ---- ---- ---- 2.501 -.423 2.924 3625 ---- ---- ---- ---- 2.479 -.419 2.898 3650 ---- ---- ---- ---- 2.458 -.415 2.873 3675 ---- ---- ---- ---- 2.436 -.412 2.848 3700 ---- ---- ---- ---- 2.415 -.408 2.823 3725 ---- ---- ---- ---- 2.394 -.405 2.799 3750 ---- ---- ---- ---- 2.373 -.402 2.775 3775 ---- ---- ---- ---- 2.353 -.398 2.751 3800 ---- ---- ---- ---- 2.333 -.395 2.728 3825 ---- ---- ---- ---- 2.313 -.392 2.705 3850 ---- ---- ---- ---- 2.293 -.389 2.682 3875 ---- ---- ---- ---- 2.274 -.386 2.660 3900 ---- ---- ---- ---- 2.255 -.383 2.638 3925 ---- ---- ---- ---- 2.236 -.380 2.616 3950 ---- ---- ---- ---- 2.218 -.377 2.595 3975 ---- ---- ---- ---- 2.200 -.374 2.574 4000 ---- ---- ---- ---- 2.183 -.371 2.554 4025 ---- ---- ---- ---- 2.165 -.368 2.533 4050 ---- ---- ---- ---- 2.148 -.366 2.514 4075 ---- ---- ---- ---- 2.132 -.362 2.494 4100 ---- ---- ---- ---- 2.115 -.360 2.475 4125 ---- ---- ---- ---- 2.099 -.358 2.457 925 ---- ---- ---- ---- 15.186 -1.189 16.375 950 ---- ---- ---- ---- 14.940 -1.185 16.125 975 ---- ---- ---- ---- 14.697 -1.178 15.875 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.592 -1.159 15.751 1025 ---- ---- ---- ---- 14.359 -1.152 15.511 1050 ---- ---- ---- ---- 14.127 -1.145 15.272 1075 ---- ---- ---- ---- 13.898 -1.138 15.036 1100 ---- ---- ---- ---- 13.670 -1.132 14.802 1125 ---- ---- ---- ---- 13.444 -1.126 14.570 1150 ---- ---- ---- ---- 13.221 -1.119 14.340 1175 ---- ---- ---- ---- 12.998 -1.113 14.111 1200 ---- ---- ---- ---- 12.778 -1.106 13.884 1225 ---- ---- ---- ---- 12.559 -1.100 13.659 1250 ---- ---- ---- ---- 12.341 -1.094 13.435 1275 ---- ---- ---- ---- 12.125 -1.087 13.212 1300 ---- ---- ---- ---- 11.910 -1.081 12.991 1325 ---- ---- ---- ---- 11.697 -1.074 12.771 1350 ---- ---- ---- ---- 11.485 -1.068 12.553 1375 ---- ---- ---- ---- 11.275 -1.061 12.336 1400 ---- ---- ---- ---- 11.065 -1.055 12.120 1425 ---- ---- ---- ---- 10.857 -1.048 11.905 1450 ---- ---- ---- ---- 10.650 -1.041 11.691 1475 ---- ---- ---- ---- 10.444 -1.035 11.479 1500 ---- ---- ---- ---- 10.240 -1.027 11.267 1525 ---- ---- ---- ---- 10.037 -1.021 11.058 1550 ---- ---- ---- ---- 9.835 -1.014 10.849 1575 ---- ---- ---- ---- 9.635 -1.007 10.642 1600 ---- ---- ---- ---- 9.437 -1.000 10.437 1625 ---- ---- ---- ---- 9.241 -.992 10.233 1650 ---- ---- ---- ---- 9.047 -.985 10.032 1675 ---- ---- ---- ---- 8.856 -.977 9.833 1700 ---- ---- ---- ---- 8.667 -.969 9.636 1725 ---- ---- ---- ---- 8.481 -.962 9.443 1750 ---- ---- ---- ---- 8.298 -.954 9.252 1775 ---- ---- ---- ---- 8.119 -.945 9.064 1800 ---- ---- ---- ---- 7.944 -.936 8.880 1825 ---- ---- ---- ---- 7.772 -.928 8.700 1850 ---- ---- ---- ---- 7.604 -.919 8.523 1875 ---- ---- ---- ---- 7.441 -.910 8.351 1900 ---- ---- ---- ---- 7.282 -.901 8.183 1925 ---- ---- ---- ---- 7.128 -.892 8.020 1950 ---- ---- ---- ---- 6.978 -.883 7.861 1975 ---- ---- ---- ---- 6.834 -.873 7.707 2000 ---- ---- ---- ---- 6.695 -.863 7.558 2025 ---- ---- ---- ---- 6.561 -.854 7.415 2050 ---- ---- ---- ---- 6.431 -.845 7.276 2075 ---- ---- ---- ---- 6.307 -.834 7.141 2100 ---- ---- ---- ---- 6.187 -.825 7.012 2125 ---- ---- ---- ---- 6.071 -.816 6.887 2150 ---- ---- ---- ---- 5.960 -.806 6.766 2175 ---- ---- ---- ---- 5.853 -.797 6.650 2200 ---- ---- ---- ---- 5.750 -.787 6.537 2225 ---- ---- ---- ---- 5.650 -.779 6.429 2250 ---- ---- ---- ---- 5.554 -.770 6.324 2275 ---- ---- ---- ---- 5.461 -.761 6.222 2300 ---- ---- ---- ---- 5.372 -.751 6.123 2325 ---- ---- ---- ---- 5.285 -.743 6.028 2350 ---- ---- ---- ---- 5.201 -.734 5.935 2375 ---- ---- ---- ---- 5.118 -.726 5.844 2400 ---- ---- ---- ---- 5.038 -.718 5.756 2425 ---- ---- ---- ---- 4.961 -.709 5.670 2450 ---- ---- ---- ---- 4.885 -.701 5.586 2475 ---- ---- ---- ---- 4.811 -.693 5.504 2500 ---- ---- ---- ---- 4.740 -.685 5.425 2525 ---- ---- ---- ---- 4.670 -.677 5.347 2550 ---- ---- ---- ---- 4.602 -.670 5.272 2575 ---- ---- ---- ---- 4.536 -.663 5.199 2600 ---- ---- ---- ---- 4.472 -.655 5.127 2625 ---- ---- ---- ---- 4.409 -.648 5.057 2650 ---- ---- ---- ---- 4.349 -.641 4.990 2675 ---- ---- ---- ---- 4.290 -.634 4.924 2700 ---- ---- ---- ---- 4.232 -.627 4.859 2725 ---- ---- ---- ---- 4.177 -.620 4.797 2750 ---- ---- ---- ---- 4.122 -.614 4.736 2775 ---- ---- ---- ---- 4.070 -.607 4.677 2800 ---- ---- ---- ---- 4.019 -.601 4.620 2825 ---- ---- ---- ---- 3.969 -.595 4.564 2850 ---- ---- ---- ---- 3.921 -.589 4.510 2875 ---- ---- ---- ---- 3.875 -.583 4.458 2900 ---- ---- ---- ---- 3.829 -.578 4.407 2925 ---- ---- ---- ---- 3.786 -.571 4.357 2950 ---- ---- ---- ---- 3.743 -.566 4.309 2975 ---- ---- ---- ---- 3.702 -.561 4.263 3000 ---- ---- ---- ---- 3.663 -.555 4.218 3025 ---- ---- ---- ---- 3.624 -.550 4.174 3050 ---- ---- ---- ---- 3.587 -.545 4.132 3075 ---- ---- ---- ---- 3.551 -.540 4.091 3100 ---- ---- ---- ---- 3.517 -.535 4.052 3125 ---- ---- ---- ---- 3.484 -.530 4.014 3150 ---- ---- ---- ---- 3.451 -.526 3.977 3175 ---- ---- ---- ---- 3.420 -.521 3.941 3200 ---- ---- ---- ---- 3.390 -.517 3.907 3225 ---- ---- ---- ---- 3.361 -.512 3.873 3250 ---- ---- ---- ---- 3.333 -.508 3.841 3275 ---- ---- ---- ---- 3.305 -.504 3.809 3300 ---- ---- ---- ---- 3.279 -.499 3.778 3325 ---- ---- ---- ---- 3.253 -.495 3.748 3350 ---- ---- ---- ---- 3.227 -.492 3.719 3375 ---- ---- ---- ---- 3.202 -.488 3.690 3400 ---- ---- ---- ---- 3.178 -.484 3.662 3425 ---- ---- ---- ---- 3.154 -.480 3.634 3450 ---- ---- ---- ---- 3.130 -.476 3.606 3475 ---- ---- ---- ---- 3.106 -.473 3.579 3500 ---- ---- ---- ---- 3.083 -.469 3.552 3525 ---- ---- ---- ---- 3.059 -.467 3.526 3550 ---- ---- ---- ---- 3.036 -.463 3.499 3575 ---- ---- ---- ---- 3.013 -.459 3.472 3600 ---- ---- ---- ---- 2.990 -.456 3.446 3625 ---- ---- ---- ---- 2.967 -.452 3.419 3650 ---- ---- ---- ---- 2.944 -.449 3.393 3675 ---- ---- ---- ---- 2.921 -.446 3.367 3700 ---- ---- ---- ---- 2.898 -.443 3.341 3725 ---- ---- ---- ---- 2.875 -.440 3.315 3750 ---- ---- ---- ---- 2.853 -.436 3.289 3775 ---- ---- ---- ---- 2.830 -.433 3.263 3800 ---- ---- ---- ---- 2.808 -.429 3.237 3825 ---- ---- ---- ---- 2.786 -.426 3.212 3850 ---- ---- ---- ---- 2.764 -.423 3.187 3875 ---- ---- ---- ---- 2.742 -.420 3.162 3900 ---- ---- ---- ---- 2.720 -.418 3.138 3925 ---- ---- ---- ---- 2.699 -.414 3.113 3950 ---- ---- ---- ---- 2.678 -.411 3.089 3975 ---- ---- ---- ---- 2.657 -.409 3.066 4000 ---- ---- ---- ---- 2.637 -.405 3.042 4025 ---- ---- ---- ---- 2.616 -.403 3.019 4050 ---- ---- ---- ---- 2.597 -.399 2.996 4075 ---- ---- ---- ---- 2.577 -.397 2.974 4100 ---- ---- ---- ---- 2.558 -.394 2.952 4125 ---- ---- ---- ---- 2.539 -.392 2.931 925 ---- ---- ---- ---- 15.308 -1.179 16.487 950 ---- ---- ---- ---- 15.067 -1.172 16.239 975 ---- ---- ---- ---- 14.828 -1.166 15.994 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.257 -1.127 16.384 1050 ---- ---- ---- ---- 15.036 -1.120 16.156 1075 ---- ---- ---- ---- 14.816 -1.114 15.930 1100 ---- ---- ---- ---- 14.597 -1.109 15.706 1125 ---- ---- ---- ---- 14.380 -1.103 15.483 1150 ---- ---- ---- ---- 14.164 -1.097 15.261 1175 ---- ---- ---- ---- 13.950 -1.091 15.041 1200 ---- ---- ---- ---- 13.737 -1.085 14.822 1225 ---- ---- ---- ---- 13.525 -1.079 14.604 1250 ---- ---- ---- ---- 13.314 -1.074 14.388 1275 ---- ---- ---- ---- 13.104 -1.068 14.172 1300 ---- ---- ---- ---- 12.895 -1.063 13.958 1325 ---- ---- ---- ---- 12.687 -1.057 13.744 1350 ---- ---- ---- ---- 12.481 -1.051 13.532 1375 ---- ---- ---- ---- 12.275 -1.045 13.320 1400 ---- ---- ---- ---- 12.070 -1.039 13.109 1425 ---- ---- ---- ---- 11.866 -1.033 12.899 1450 ---- ---- ---- ---- 11.662 -1.028 12.690 1475 ---- ---- ---- ---- 11.460 -1.021 12.481 1500 ---- ---- ---- ---- 11.258 -1.016 12.274 1525 ---- ---- ---- ---- 11.057 -1.010 12.067 1550 ---- ---- ---- ---- 10.857 -1.003 11.860 1575 ---- ---- ---- ---- 10.658 -.997 11.655 1600 ---- ---- ---- ---- 10.459 -.991 11.450 1625 ---- ---- ---- ---- 10.262 -.984 11.246 1650 ---- ---- ---- ---- 10.066 -.978 11.044 1675 ---- ---- ---- ---- 9.871 -.971 10.842 1700 ---- ---- ---- ---- 9.678 -.965 10.643 1725 ---- ---- ---- ---- 9.487 -.958 10.445 1750 ---- ---- ---- ---- 9.298 -.951 10.249 1775 ---- ---- ---- ---- 9.112 -.944 10.056 1800 ---- ---- ---- ---- 8.928 -.937 9.865 1825 ---- ---- ---- ---- 8.747 -.930 9.677 1850 ---- ---- ---- ---- 8.570 -.922 9.492 1875 ---- ---- ---- ---- 8.397 -.914 9.311 1900 ---- ---- ---- ---- 8.227 -.907 9.134 1925 ---- ---- ---- ---- 8.062 -.899 8.961 1950 ---- ---- ---- ---- 7.901 -.891 8.792 1975 ---- ---- ---- ---- 7.745 -.883 8.628 2000 ---- ---- ---- ---- 7.594 -.874 8.468 2025 ---- ---- ---- ---- 7.447 -.866 8.313 2050 ---- ---- ---- ---- 7.306 -.858 8.164 2075 ---- ---- ---- ---- 7.171 -.849 8.020 2100 ---- ---- ---- ---- 7.040 -.841 7.881 2125 ---- ---- ---- ---- 6.916 -.831 7.747 2150 ---- ---- ---- ---- 6.796 -.823 7.619 2175 ---- ---- ---- ---- 6.681 -.815 7.496 2200 ---- ---- ---- ---- 6.571 -.806 7.377 2225 ---- ---- ---- ---- 6.466 -.798 7.264 2250 ---- ---- ---- ---- 6.365 -.790 7.155 2275 ---- ---- ---- ---- 6.268 -.782 7.050 2300 ---- ---- ---- ---- 6.176 -.773 6.949 2325 ---- ---- ---- ---- 6.087 -.765 6.852 2350 ---- ---- ---- ---- 6.002 -.757 6.759 2375 ---- ---- ---- ---- 5.920 -.749 6.669 2400 ---- ---- ---- ---- 5.841 -.742 6.583 2425 ---- ---- ---- ---- 5.764 -.735 6.499 2450 ---- ---- ---- ---- 5.690 -.727 6.417 2475 ---- ---- ---- ---- 5.618 -.720 6.338 2500 ---- ---- ---- ---- 5.548 -.713 6.261 2525 ---- ---- ---- ---- 5.480 -.706 6.186 2550 ---- ---- ---- ---- 5.414 -.699 6.113 2575 ---- ---- ---- ---- 5.349 -.692 6.041 2600 ---- ---- ---- ---- 5.287 -.685 5.972 2625 ---- ---- ---- ---- 5.225 -.680 5.905 2650 ---- ---- ---- ---- 5.166 -.673 5.839 2675 ---- ---- ---- ---- 5.108 -.666 5.774 2700 ---- ---- ---- ---- 5.052 -.660 5.712 2725 ---- ---- ---- ---- 4.996 -.655 5.651 2750 ---- ---- ---- ---- 4.943 -.648 5.591 2775 ---- ---- ---- ---- 4.890 -.643 5.533 2800 ---- ---- ---- ---- 4.839 -.637 5.476 2825 ---- ---- ---- ---- 4.789 -.631 5.420 2850 ---- ---- ---- ---- 4.740 -.626 5.366 2875 ---- ---- ---- ---- 4.693 -.620 5.313 2900 ---- ---- ---- ---- 4.647 -.615 5.262 2925 ---- ---- ---- ---- 4.602 -.610 5.212 2950 ---- ---- ---- ---- 4.558 -.605 5.163 2975 ---- ---- ---- ---- 4.516 -.599 5.115 3000 ---- ---- ---- ---- 4.475 -.594 5.069 3025 ---- ---- ---- ---- 4.435 -.589 5.024 3050 ---- ---- ---- ---- 4.396 -.585 4.981 3075 ---- ---- ---- ---- 4.358 -.580 4.938 3100 ---- ---- ---- ---- 4.322 -.576 4.898 3125 ---- ---- ---- ---- 4.287 -.571 4.858 3150 ---- ---- ---- ---- 4.252 -.567 4.819 3175 ---- ---- ---- ---- 4.220 -.562 4.782 3200 ---- ---- ---- ---- 4.188 -.559 4.747 3225 ---- ---- ---- ---- 4.157 -.555 4.712 3250 ---- ---- ---- ---- 4.128 -.551 4.679 3275 ---- ---- ---- ---- 4.100 -.547 4.647 3300 ---- ---- ---- ---- 4.073 -.543 4.616 3325 ---- ---- ---- ---- 4.046 -.540 4.586 3350 ---- ---- ---- ---- 4.021 -.536 4.557 3375 ---- ---- ---- ---- 3.997 -.532 4.529 3400 ---- ---- ---- ---- 3.973 -.529 4.502 3425 ---- ---- ---- ---- 3.951 -.525 4.476 3450 ---- ---- ---- ---- 3.929 -.522 4.451 3475 ---- ---- ---- ---- 3.908 -.519 4.427 3500 ---- ---- ---- ---- 3.888 -.516 4.404 3525 ---- ---- ---- ---- 3.868 -.513 4.381 3550 ---- ---- ---- ---- 3.849 -.510 4.359 3575 ---- ---- ---- ---- 3.831 -.507 4.338 3600 ---- ---- ---- ---- 3.813 -.505 4.318 3625 ---- ---- ---- ---- 3.796 -.502 4.298 3650 ---- ---- ---- ---- 3.780 -.499 4.279 3675 ---- ---- ---- ---- 3.764 -.496 4.260 3700 ---- ---- ---- ---- 3.748 -.494 4.242 3725 ---- ---- ---- ---- 3.733 -.492 4.225 3750 ---- ---- ---- ---- 3.719 -.489 4.208 3775 ---- ---- ---- ---- 3.705 -.486 4.191 3800 ---- ---- ---- ---- 3.691 -.484 4.175 3825 ---- ---- ---- ---- 3.678 -.482 4.160 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.462 -1.111 16.573 1050 ---- ---- ---- ---- 15.247 -1.105 16.352 1075 ---- ---- ---- ---- 15.033 -1.099 16.132 1100 ---- ---- ---- ---- 14.820 -1.094 15.914 1125 ---- ---- ---- ---- 14.609 -1.089 15.698 1150 ---- ---- ---- ---- 14.399 -1.083 15.482 1175 ---- ---- ---- ---- 14.190 -1.077 15.267 1200 ---- ---- ---- ---- 13.982 -1.072 15.054 1225 ---- ---- ---- ---- 13.776 -1.066 14.842 1250 ---- ---- ---- ---- 13.570 -1.060 14.630 1275 ---- ---- ---- ---- 13.365 -1.054 14.419 1300 ---- ---- ---- ---- 13.160 -1.050 14.210 1325 ---- ---- ---- ---- 12.957 -1.044 14.001 1350 ---- ---- ---- ---- 12.754 -1.038 13.792 1375 ---- ---- ---- ---- 12.553 -1.032 13.585 1400 ---- ---- ---- ---- 12.351 -1.027 13.378 1425 ---- ---- ---- ---- 12.151 -1.021 13.172 1450 ---- ---- ---- ---- 11.951 -1.015 12.966 1475 ---- ---- ---- ---- 11.752 -1.010 12.762 1500 ---- ---- ---- ---- 11.553 -1.004 12.557 1525 ---- ---- ---- ---- 11.355 -.998 12.353 1550 ---- ---- ---- ---- 11.158 -.992 12.150 1575 ---- ---- ---- ---- 10.961 -.986 11.947 1600 ---- ---- ---- ---- 10.765 -.980 11.745 1625 ---- ---- ---- ---- 10.570 -.974 11.544 1650 ---- ---- ---- ---- 10.376 -.968 11.344 1675 ---- ---- ---- ---- 10.184 -.962 11.146 1700 ---- ---- ---- ---- 9.994 -.955 10.949 1725 ---- ---- ---- ---- 9.806 -.948 10.754 1750 ---- ---- ---- ---- 9.620 -.942 10.562 1775 ---- ---- ---- ---- 9.437 -.935 10.372 1800 ---- ---- ---- ---- 9.258 -.928 10.186 1825 ---- ---- ---- ---- 9.082 -.921 10.003 1850 ---- ---- ---- ---- 8.910 -.914 9.824 1875 ---- ---- ---- ---- 8.743 -.906 9.649 1900 ---- ---- ---- ---- 8.580 -.899 9.479 1925 ---- ---- ---- ---- 8.422 -.891 9.313 1950 ---- ---- ---- ---- 8.268 -.884 9.152 1975 ---- ---- ---- ---- 8.119 -.876 8.995 2000 ---- ---- ---- ---- 7.974 -.869 8.843 2025 ---- ---- ---- ---- 7.834 -.860 8.694 2050 ---- ---- ---- ---- 7.698 -.853 8.551 2075 ---- ---- ---- ---- 7.566 -.845 8.411 2100 ---- ---- ---- ---- 7.438 -.837 8.275 2125 ---- ---- ---- ---- 7.315 -.829 8.144 2150 ---- ---- ---- ---- 7.195 -.822 8.017 2175 ---- ---- ---- ---- 7.080 -.814 7.894 2200 ---- ---- ---- ---- 6.968 -.806 7.774 2225 ---- ---- ---- ---- 6.861 -.798 7.659 2250 ---- ---- ---- ---- 6.757 -.790 7.547 2275 ---- ---- ---- ---- 6.657 -.782 7.439 2300 ---- ---- ---- ---- 6.560 -.775 7.335 2325 ---- ---- ---- ---- 6.467 -.767 7.234 2350 ---- ---- ---- ---- 6.377 -.760 7.137 2375 ---- ---- ---- ---- 6.290 -.753 7.043 2400 ---- ---- ---- ---- 6.206 -.746 6.952 2425 ---- ---- ---- ---- 6.125 -.739 6.864 2450 ---- ---- ---- ---- 6.046 -.732 6.778 2475 ---- ---- ---- ---- 5.970 -.726 6.696 2500 ---- ---- ---- ---- 5.897 -.718 6.615 2525 ---- ---- ---- ---- 5.826 -.712 6.538 2550 ---- ---- ---- ---- 5.757 -.705 6.462 2575 ---- ---- ---- ---- 5.690 -.699 6.389 2600 ---- ---- ---- ---- 5.626 -.692 6.318 2625 ---- ---- ---- ---- 5.563 -.686 6.249 2650 ---- ---- ---- ---- 5.501 -.681 6.182 2675 ---- ---- ---- ---- 5.442 -.674 6.116 2700 ---- ---- ---- ---- 5.384 -.668 6.052 2725 ---- ---- ---- ---- 5.327 -.663 5.990 2750 ---- ---- ---- ---- 5.272 -.657 5.929 2775 ---- ---- ---- ---- 5.218 -.651 5.869 2800 ---- ---- ---- ---- 5.165 -.646 5.811 2825 ---- ---- ---- ---- 5.114 -.640 5.754 2850 ---- ---- ---- ---- 5.064 -.635 5.699 2875 ---- ---- ---- ---- 5.015 -.630 5.645 2900 ---- ---- ---- ---- 4.967 -.625 5.592 2925 ---- ---- ---- ---- 4.921 -.620 5.541 2950 ---- ---- ---- ---- 4.876 -.615 5.491 2975 ---- ---- ---- ---- 4.833 -.610 5.443 3000 ---- ---- ---- ---- 4.790 -.606 5.396 3025 ---- ---- ---- ---- 4.750 -.601 5.351 3050 ---- ---- ---- ---- 4.710 -.597 5.307 3075 ---- ---- ---- ---- 4.672 -.593 5.265 3100 ---- ---- ---- ---- 4.636 -.588 5.224 3125 ---- ---- ---- ---- 4.601 -.583 5.184 3150 ---- ---- ---- ---- 4.567 -.580 5.147 3175 ---- ---- ---- ---- 4.535 -.576 5.111 3200 ---- ---- ---- ---- 4.505 -.571 5.076 3225 ---- ---- ---- ---- 4.475 -.568 5.043 3250 ---- ---- ---- ---- 4.448 -.564 5.012 3275 ---- ---- ---- ---- 4.421 -.561 4.982 3300 ---- ---- ---- ---- 4.396 -.557 4.953 3325 ---- ---- ---- ---- 4.372 -.554 4.926 3350 ---- ---- ---- ---- 4.349 -.550 4.899 3375 ---- ---- ---- ---- 4.327 -.547 4.874 3400 ---- ---- ---- ---- 4.305 -.544 4.849 3425 ---- ---- ---- ---- 4.285 -.540 4.825 3450 ---- ---- ---- ---- 4.264 -.538 4.802 3475 ---- ---- ---- ---- 4.245 -.535 4.780 3500 ---- ---- ---- ---- 4.226 -.532 4.758 3525 ---- ---- ---- ---- 4.208 -.529 4.737 3550 ---- ---- ---- ---- 4.191 -.526 4.717 3575 ---- ---- ---- ---- 4.174 -.524 4.698 3600 ---- ---- ---- ---- 4.157 -.522 4.679 3625 ---- ---- ---- ---- 4.142 -.518 4.660 3650 ---- ---- ---- ---- 4.126 -.517 4.643 3675 ---- ---- ---- ---- 4.112 -.513 4.625 3700 ---- ---- ---- ---- 4.097 -.512 4.609 3725 ---- ---- ---- ---- 4.084 -.509 4.593 3750 ---- ---- ---- ---- 4.071 -.506 4.577 3775 ---- ---- ---- ---- 4.058 -.505 4.563 3800 ---- ---- ---- ---- 4.046 -.502 4.548 3825 ---- ---- ---- ---- 4.034 -.500 4.534 3850 ---- ---- ---- ---- 4.023 -.498 4.521 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.672 -1.099 16.771 1050 ---- ---- ---- ---- 15.463 -1.093 16.556 1075 ---- ---- ---- ---- 15.254 -1.088 16.342 1100 ---- ---- ---- ---- 15.047 -1.082 16.129 1125 ---- ---- ---- ---- 14.841 -1.076 15.917 1150 ---- ---- ---- ---- 14.636 -1.071 15.707 1175 ---- ---- ---- ---- 14.431 -1.066 15.497 1200 ---- ---- ---- ---- 14.228 -1.060 15.288 1225 ---- ---- ---- ---- 14.026 -1.054 15.080 1250 ---- ---- ---- ---- 13.824 -1.049 14.873 1275 ---- ---- ---- ---- 13.623 -1.044 14.667 1300 ---- ---- ---- ---- 13.423 -1.038 14.461 1325 ---- ---- ---- ---- 13.223 -1.033 14.256 1350 ---- ---- ---- ---- 13.024 -1.028 14.052 1375 ---- ---- ---- ---- 12.826 -1.022 13.848 1400 ---- ---- ---- ---- 12.628 -1.016 13.644 1425 ---- ---- ---- ---- 12.430 -1.012 13.442 1450 ---- ---- ---- ---- 12.234 -1.005 13.239 1475 ---- ---- ---- ---- 12.037 -1.000 13.037 1500 ---- ---- ---- ---- 11.842 -.994 12.836 1525 ---- ---- ---- ---- 11.646 -.989 12.635 1550 ---- ---- ---- ---- 11.451 -.983 12.434 1575 ---- ---- ---- ---- 11.257 -.977 12.234 1600 ---- ---- ---- ---- 11.063 -.971 12.034 1625 ---- ---- ---- ---- 10.870 -.965 11.835 1650 ---- ---- ---- ---- 10.678 -.959 11.637 1675 ---- ---- ---- ---- 10.488 -.953 11.441 1700 ---- ---- ---- ---- 10.299 -.947 11.246 1725 ---- ---- ---- ---- 10.113 -.941 11.054 1750 ---- ---- ---- ---- 9.929 -.935 10.864 1775 ---- ---- ---- ---- 9.748 -.928 10.676 1800 ---- ---- ---- ---- 9.571 -.921 10.492 1825 ---- ---- ---- ---- 9.397 -.915 10.312 1850 ---- ---- ---- ---- 9.228 -.907 10.135 1875 ---- ---- ---- ---- 9.063 -.900 9.963 1900 ---- ---- ---- ---- 8.903 -.893 9.796 1925 ---- ---- ---- ---- 8.747 -.887 9.634 1950 ---- ---- ---- ---- 8.597 -.879 9.476 1975 ---- ---- ---- ---- 8.451 -.871 9.322 2000 ---- ---- ---- ---- 8.310 -.864 9.174 2025 ---- ---- ---- ---- 8.173 -.857 9.030 2050 ---- ---- ---- ---- 8.041 -.849 8.890 2075 ---- ---- ---- ---- 7.913 -.842 8.755 2100 ---- ---- ---- ---- 7.790 -.835 8.625 2125 ---- ---- ---- ---- 7.671 -.828 8.499 2150 ---- ---- ---- ---- 7.557 -.820 8.377 2175 ---- ---- ---- ---- 7.446 -.813 8.259 2200 ---- ---- ---- ---- 7.340 -.805 8.145 2225 ---- ---- ---- ---- 7.237 -.798 8.035 2250 ---- ---- ---- ---- 7.138 -.791 7.929 2275 ---- ---- ---- ---- 7.042 -.784 7.826 2300 ---- ---- ---- ---- 6.950 -.776 7.726 2325 ---- ---- ---- ---- 6.860 -.770 7.630 2350 ---- ---- ---- ---- 6.774 -.763 7.537 2375 ---- ---- ---- ---- 6.690 -.756 7.446 2400 ---- ---- ---- ---- 6.609 -.749 7.358 2425 ---- ---- ---- ---- 6.530 -.743 7.273 2450 ---- ---- ---- ---- 6.453 -.737 7.190 2475 ---- ---- ---- ---- 6.378 -.730 7.108 2500 ---- ---- ---- ---- 6.304 -.725 7.029 2525 ---- ---- ---- ---- 6.233 -.718 6.951 2550 ---- ---- ---- ---- 6.164 -.712 6.876 2575 ---- ---- ---- ---- 6.096 -.706 6.802 2600 ---- ---- ---- ---- 6.031 -.700 6.731 2625 ---- ---- ---- ---- 5.968 -.694 6.662 2650 ---- ---- ---- ---- 5.906 -.689 6.595 2675 ---- ---- ---- ---- 5.847 -.683 6.530 2700 ---- ---- ---- ---- 5.790 -.678 6.468 2725 ---- ---- ---- ---- 5.735 -.673 6.408 2750 ---- ---- ---- ---- 5.683 -.667 6.350 2775 ---- ---- ---- ---- 5.633 -.662 6.295 2800 ---- ---- ---- ---- 5.585 -.657 6.242 2825 ---- ---- ---- ---- 5.539 -.652 6.191 2850 ---- ---- ---- ---- 5.495 -.647 6.142 2875 ---- ---- ---- ---- 5.453 -.642 6.095 2900 ---- ---- ---- ---- 5.412 -.638 6.050 2925 ---- ---- ---- ---- 5.373 -.634 6.007 2950 ---- ---- ---- ---- 5.336 -.629 5.965 2975 ---- ---- ---- ---- 5.300 -.625 5.925 3000 ---- ---- ---- ---- 5.265 -.621 5.886 3025 ---- ---- ---- ---- 5.231 -.617 5.848 3050 ---- ---- ---- ---- 5.198 -.613 5.811 3075 ---- ---- ---- ---- 5.166 -.609 5.775 3100 ---- ---- ---- ---- 5.135 -.605 5.740 3125 ---- ---- ---- ---- 5.104 -.602 5.706 3150 ---- ---- ---- ---- 5.074 -.598 5.672 3175 ---- ---- ---- ---- 5.045 -.595 5.640 3200 ---- ---- ---- ---- 5.016 -.591 5.607 3225 ---- ---- ---- ---- 4.988 -.588 5.576 3250 ---- ---- ---- ---- 4.961 -.584 5.545 3275 ---- ---- ---- ---- 4.935 -.581 5.516 3300 ---- ---- ---- ---- 4.909 -.577 5.486 3325 ---- ---- ---- ---- 4.884 -.574 5.458 3350 ---- ---- ---- ---- 4.859 -.571 5.430 3375 ---- ---- ---- ---- 4.835 -.568 5.403 3400 ---- ---- ---- ---- 4.812 -.565 5.377 3425 ---- ---- ---- ---- 4.789 -.563 5.352 3450 ---- ---- ---- ---- 4.768 -.559 5.327 3475 ---- ---- ---- ---- 4.746 -.557 5.303 3500 ---- ---- ---- ---- 4.726 -.554 5.280 3525 ---- ---- ---- ---- 4.706 -.551 5.257 3550 ---- ---- ---- ---- 4.686 -.549 5.235 3575 ---- ---- ---- ---- 4.668 -.546 5.214 3600 ---- ---- ---- ---- 4.649 -.544 5.193 3625 ---- ---- ---- ---- 4.632 -.541 5.173 3650 ---- ---- ---- ---- 4.615 -.538 5.153 3675 ---- ---- ---- ---- 4.598 -.536 5.134 3700 ---- ---- ---- ---- 4.582 -.534 5.116 3725 ---- ---- ---- ---- 4.566 -.532 5.098 3750 ---- ---- ---- ---- 4.551 -.530 5.081 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 10.616 -.951 11.567 1700 ---- ---- ---- ---- 10.451 -.945 11.396 1725 ---- ---- ---- ---- 10.288 -.938 11.226 1750 ---- ---- ---- ---- 10.126 -.931 11.057 1775 ---- ---- ---- ---- 9.965 -.925 10.890 1800 ---- ---- ---- ---- 9.806 -.918 10.724 1825 ---- ---- ---- ---- 9.648 -.911 10.559 1850 ---- ---- ---- ---- 9.492 -.904 10.396 1875 ---- ---- ---- ---- 9.337 -.897 10.234 1900 ---- ---- ---- ---- 9.183 -.890 10.073 1925 ---- ---- ---- ---- 9.031 -.883 9.914 1950 ---- ---- ---- ---- 8.881 -.876 9.757 1975 ---- ---- ---- ---- 8.733 -.870 9.603 2000 ---- ---- ---- ---- 8.589 -.862 9.451 2025 ---- ---- ---- ---- 8.448 -.855 9.303 2050 ---- ---- ---- ---- 8.311 -.848 9.159 2075 ---- ---- ---- ---- 8.179 -.841 9.020 2100 ---- ---- ---- ---- 8.052 -.834 8.886 2125 ---- ---- ---- ---- 7.930 -.827 8.757 2150 ---- ---- ---- ---- 7.813 -.820 8.633 2175 ---- ---- ---- ---- 7.701 -.812 8.513 2200 ---- ---- ---- ---- 7.593 -.806 8.399 2225 ---- ---- ---- ---- 7.490 -.799 8.289 2250 ---- ---- ---- ---- 7.391 -.792 8.183 2275 ---- ---- ---- ---- 7.296 -.785 8.081 2300 ---- ---- ---- ---- 7.205 -.778 7.983 2325 ---- ---- ---- ---- 7.117 -.772 7.889 2350 ---- ---- ---- ---- 7.033 -.765 7.798 2375 ---- ---- ---- ---- 6.952 -.759 7.711 2400 ---- ---- ---- ---- 6.874 -.752 7.626 2425 ---- ---- ---- ---- 6.798 -.746 7.544 2450 ---- ---- ---- ---- 6.724 -.741 7.465 2475 ---- ---- ---- ---- 6.653 -.734 7.387 2500 ---- ---- ---- ---- 6.583 -.728 7.311 2525 ---- ---- ---- ---- 6.515 -.722 7.237 2550 ---- ---- ---- ---- 6.449 -.716 7.165 2575 ---- ---- ---- ---- 6.384 -.711 7.095 2600 ---- ---- ---- ---- 6.321 -.706 7.027 2625 ---- ---- ---- ---- 6.260 -.700 6.960 2650 ---- ---- ---- ---- 6.201 -.695 6.896 2675 ---- ---- ---- ---- 6.144 -.689 6.833 2700 ---- ---- ---- ---- 6.088 -.685 6.773 2725 ---- ---- ---- ---- 6.035 -.679 6.714 2750 ---- ---- ---- ---- 5.984 -.674 6.658 2775 ---- ---- ---- ---- 5.934 -.670 6.604 2800 ---- ---- ---- ---- 5.887 -.664 6.551 2825 ---- ---- ---- ---- 5.841 -.660 6.501 2850 ---- ---- ---- ---- 5.797 -.656 6.453 2875 ---- ---- ---- ---- 5.755 -.651 6.406 2900 ---- ---- ---- ---- 5.715 -.646 6.361 2925 ---- ---- ---- ---- 5.676 -.642 6.318 2950 ---- ---- ---- ---- 5.638 -.638 6.276 2975 ---- ---- ---- ---- 5.602 -.634 6.236 3000 ---- ---- ---- ---- 5.567 -.630 6.197 3025 ---- ---- ---- ---- 5.533 -.627 6.160 3050 ---- ---- ---- ---- 5.500 -.623 6.123 3075 ---- ---- ---- ---- 5.469 -.619 6.088 3100 ---- ---- ---- ---- 5.438 -.615 6.053 3125 ---- ---- ---- ---- 5.408 -.612 6.020 3150 ---- ---- ---- ---- 5.379 -.609 5.988 3175 ---- ---- ---- ---- 5.351 -.605 5.956 3200 ---- ---- ---- ---- 5.324 -.601 5.925 3225 ---- ---- ---- ---- 5.297 -.599 5.896 3250 ---- ---- ---- ---- 5.271 -.596 5.867 3275 ---- ---- ---- ---- 5.246 -.592 5.838 3300 ---- ---- ---- ---- 5.222 -.589 5.811 3325 ---- ---- ---- ---- 5.198 -.586 5.784 3350 ---- ---- ---- ---- 5.175 -.584 5.759 3375 ---- ---- ---- ---- 5.153 -.581 5.734 3400 ---- ---- ---- ---- 5.132 -.577 5.709 3425 ---- ---- ---- ---- 5.111 -.575 5.686 3450 ---- ---- ---- ---- 5.091 -.572 5.663 3475 ---- ---- ---- ---- 5.071 -.570 5.641 3500 ---- ---- ---- ---- 5.052 -.567 5.619 3525 ---- ---- ---- ---- 5.034 -.564 5.598 3550 ---- ---- ---- ---- 5.016 -.562 5.578 3575 ---- ---- ---- ---- 4.999 -.559 5.558 3600 ---- ---- ---- ---- 4.982 -.557 5.539 3625 ---- ---- ---- ---- 4.966 -.555 5.521 3650 ---- ---- ---- ---- 4.950 -.553 5.503 3675 ---- ---- ---- ---- 4.935 -.551 5.486 3700 ---- ---- ---- ---- 4.921 -.548 5.469 3725 ---- ---- ---- ---- 4.907 -.546 5.453 3750 ---- ---- ---- ---- 4.894 -.544 5.438 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6360 16850 75902 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 77.595 +1.210 76.385 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 2 .001 12 1550 ---- ---- ---- ---- .001 UNCH 1 .001 257 1575 ---- ---- ---- ---- .001 UNCH 2 .001 14 1600 ---- ---- ---- ---- .001 UNCH 1 .001 30 1625 ---- ---- ---- ---- .002 UNCH 3 .002 168 1650 ---- ---- ---- ---- .002 UNCH 2 .002 59 1675 ---- ---- ---- ---- .002 UNCH 2 .002 14 1700 .004 .004 .004 .004 .003 +.001 3 .002 388 1725 .005 .005 .004A .004A .003 UNCH 3 .003 37 1750 ---- ---- ---- ---- .004 +.001 1 .003 138 1775 ---- ---- ---- ---- .005 +.002 1 .003 5 1800 ---- ---- ---- ---- .006 +.003 60 .003 1 769 1825 ---- ---- ---- ---- .007 +.003 .004 56 1850 ---- .007B ---- .007B .009 +.005 20 .004 59 1875 ---- .010B ---- .010B .011 +.006 20 .005 283 1900 ---- .012B ---- .012B .013 +.007 .006 187 1910 ---- .014B ---- .014B .014 +.008 .006 1 1915 ---- .015B ---- .015B .015 +.009 .006 6 1920 ---- .016B ---- .016B .016 +.009 .007 2 1925 ---- .016B ---- .016B .017 +.010 .007 54 1930 ---- .017B ---- .017B .017 +.010 .007 2 1935 ---- .018B ---- .018B .018 +.011 .007 4 1940 ---- .019B ---- .019B .019 +.011 .008 13 1945 ---- .021B ---- .021B .020 +.012 .008 2 1950 ---- .022B ---- .022B .022 +.014 10 .008 1 464 1955 ---- .023B ---- .023B .023 +.015 .008 18 1960 ---- .025B ---- .025B .024 +.015 .009 19 1965 ---- .026B ---- .026B .026 +.017 .009 1 6 1970 ---- .028B ---- .028B .027 +.017 .010 24 1975 ---- .029B ---- .029B .029 +.019 18 .010 1 33 1980 ---- .031B ---- .031B .030 +.019 .011 4 1985 ---- .033B ---- .033B .032 +.021 .011 2 1990 ---- .035B ---- .035B .034 +.022 .012 4 1995 ---- .038B ---- .038B .037 +.025 .012 3 2000 .024 .040B .022 .039 .039 +.026 107 .013 9 470 2005 ---- .042B ---- .042B .041 +.027 .014 1 2010 ---- .045B ---- .045B .044 +.030 .014 7 2015 ---- .048B ---- .048B .047 +.032 .015 1 2020 .044 .051B .044 .051B .050 +.034 1 .016 2 2025 ---- .055B ---- .055B .053 +.036 1 .017 52 2030 ---- .058B ---- .058B .057 +.039 .018 6 2035 ---- .062B ---- .062B .060 +.041 .019 1 2040 ---- .066B ---- .066B .064 +.044 .020 1 2045 .020 .071B .020 .071B .068 +.047 2 .021 1 3 2050 .059 .076 .056 .076 .073 +.051 106 .022 6 137 2055 ---- .080B ---- .080B .077 +.054 .023 15 2060 ---- .085B ---- .085B .082 +.057 .025 9 2065 ---- .091B ---- .091B .087 +.061 .026 168 2070 ---- .096B ---- .096B .093 +.066 10 .027 22 2075 ---- .102B ---- .102B .099 +.070 21 .029 13 183 2080 ---- .109B ---- .109B .105 +.075 .030 5 2085 .062 .115B .062 .115B .111 +.079 4 .032 16 2090 .066 .122B .066 .069A .118 +.084 4 .034 17 2095 ---- .130B ---- .130B .126 +.090 .036 20 2100 .053 .138 .053 .134 .133 +.095 761 .038 245 2007 2105 ---- .147B ---- .147B .141 +.101 .040 16 2110 .155 .156B .155 .133A .150 +.107 2 .043 10 2115 .044 .165B .044 .093A .159 +.114 5 .045 1 22 2120 .055 .175B .049A .175B .168 +.120 202 .048 1 201 2125 .086 .185B .086 .185B .178 +.127 65 .051 9 85 2130 .091 .197B .091 .193B .188 +.134 7 .054 19 2135 .208 .209B .178 .204B .199 +.141 9 .058 2 8 2140 .160 .221B .160 .221B .211 +.150 10 .061 4 18 2145 .200 .234B .200 .227B .223 +.158 8 .065 8 2150 .079 .247B .069A .212A .236 +.167 658 .069 35 590 2155 .173 .261B .173 .189A .249 +.176 5 .073 38 2160 .175 .276B .077A .199A .263 +.185 9 .078 13 16 2165 .295 .295 .082A .250A .278 +.195 2 .083 5 14 2170 .247 .307B .087A .307B .293 +.205 2 .088 10 25 2175 .210 .323B .092A .321B .309 +.216 65 .093 41 344 2180 .216 .340B .097A .196A .325 +.226 9 .099 1 55 2185 .234 .359B .103A .206A .343 +.238 17 .105 11 21 2190 .229 .378B .109A .326A .361 +.250 7 .111 1 23 2195 .124 .398B .116A .398B .379 +.261 5 .118 1 34 2200 .125 .418B .122A .400 .399 +.274 2045 .125 483 1110 2205 .188 .438B .131A .438B .419 +.287 5 .132 2 2 2210 .446 .463 .139A .439A .440 +.300 32 .140 14 2215 .231 .483B .147A .483B .461 +.312 2 .149 11 2220 .288 .506B .156A .464A .483 +.326 40 .157 19 2225 .170 .529B .165A .529B .506 +.339 302 .167 23 143 2230 .420 .554B .174A .391A .530 +.354 3 .176 2 88 2235 .230 .579B .185A .579B .554 +.368 2 .186 1 31 2240 .420 .606B .195A .584A .579 +.382 52 .197 2 13 2245 ---- .631B .205A .631B .605 +.397 3 .208 34 2250 .228 .659B .217A .630B .632 +.412 690 .220 213 832 2255 .591 .687B .228A .495A .660 +.428 1 .232 15 2260 .344 .721 .242A .635A .688 +.444 41 .244 4 33 2265 .343 .745B .253A .745B .718 +.460 1 .258 20 2270 .664 .780B .268A .648A .747 +.476 3 .271 2 60 2275 .300 .811 .283A .718A .778 +.492 39 .286 38 361 2280 .344 .837B .298A .375A .809 +.508 3 .301 9 83 2285 .454 .869B .313A .420A .841 +.525 7 .316 1 46 2290 ---- .902B .330A .902B .873 +.541 3 .332 1 86 2295 ---- .935B .346A .935B .906 +.557 .349 11 25 2300 .384 .973B .364A .939A .939 +.572 680 .367 835 896 2305 .375 1.004B .375 1.004B .973 +.588 11 .385 3 11 2310 ---- 1.043B .399A 1.039B 1.007 +.604 1 .403 3 18 2315 .412 1.075B .412 .970A 1.043 +.620 7 .423 1 17 2320 .907 1.112B .437A 1.111B 1.078 +.635 3 .443 3 26 2325 .472 1.156B .457A 1.152B 1.114 +.650 24 .464 57 260 2330 .677 1.187B .478A 1.185B 1.151 +.666 11 .485 2 27 2335 ---- 1.226B .500A 1.225B 1.188 +.681 1 .507 2 12 2340 .727 1.265B .522A 1.264B 1.226 +.696 4 .530 4 67 2345 1.121 1.305B .545A 1.077A 1.265 +.712 1 .553 3 35 2350 .914 1.351B .568A 1.345B 1.303 +.726 92 .577 292 416 2355 ---- 1.385B .593A 1.384B 1.343 +.741 .602 316 2360 ---- 1.426B .618A 1.425B 1.383 +.755 .628 62 202 2365 ---- 1.467B .643A 1.466B 1.423 +.769 .654 3 28 2370 ---- 1.478B .670A 1.477B 1.464 +.783 .681 21 144 2375 1.355 1.560B .697A 1.418A 1.505 +.797 72 .708 16 149 2380 ---- 1.550B .724A 1.499B 1.547 +.811 .736 30 100 2385 ---- 1.593B .753A 1.474B 1.589 +.824 .765 20 2390 ---- 1.638B .782A 1.496B 1.632 +.838 1 .794 7 163 2395 ---- 1.681B .811A 1.507B 1.675 +.851 .824 6 90 2400 1.520 1.776B .842A 1.776B 1.718 +.863 13 .855 132 261 2405 ---- 1.769B .873A 1.538B 1.762 +.876 .886 9 2410 ---- 1.814B .904A 1.554B 1.806 +.888 .918 44 2415 ---- 1.859B .935A 1.537B 1.850 +.900 .950 2 32 2420 ---- 1.904B .967A 1.579B 1.895 +.912 1 .983 13 70 2425 1.741 2.001B 1.000A 1.970B 1.940 +.924 3 1.016 71 132 2430 ---- 1.996B 1.034A 1.535B 1.985 +.935 1.050 7 63 2435 ---- 2.016B 1.069A 1.555B 2.031 +.947 1.084 10 10 2440 ---- 2.018B 1.104A 1.519B 2.076 +.956 1.120 7 8 2445 ---- 2.016B 1.139A 1.532B 2.122 +.967 1.155 14 12 2450 1.806 2.229B 1.178A 2.199B 2.168 +.977 6 1.191 13 66 2455 ---- 2.029B 1.216A 1.216A 2.215 +.987 1.228 1 18 2460 ---- 2.051B ---- 1.338B 2.261 +.996 1.265 8 4 2465 ---- 2.066B ---- 1.377B 2.308 +1.005 1.303 28 26 2470 ---- 2.075B ---- 1.417B 2.355 +1.014 1.341 5 2475 2.112 2.466B 1.378A 2.433B 2.402 +1.022 5 1.380 46 40 2480 ---- 2.065B ---- 1.497B 2.449 +1.030 1.419 5 6 2485 ---- 2.053B ---- 1.538B 2.497 +1.038 1.459 3 2490 ---- 2.085B ---- 1.579B 2.544 +1.045 1.499 1 4 2495 ---- 1.857B ---- 1.575B 2.592 +1.053 1.539 8 2500 ---- 2.706B 1.577A 1.577A 2.640 +1.060 1.580 17 40 2505 ---- 1.948B ---- ---- 2.688 +1.067 1.621 5 2510 ---- 1.993B ---- ---- 2.736 +1.073 1.663 4 2515 ---- 2.039B ---- ---- 2.784 +1.079 1.705 8 2520 ---- 2.085B ---- ---- 2.832 +1.085 1.747 4 2525 1.877 2.946B 1.787A 2.884A 2.881 +1.091 9 1.790 1 2530 ---- 2.053B ---- ---- 2.929 +1.096 1.833 3 2 2535 ---- 1.986B ---- ---- 2.978 +1.102 1.876 2 2540 ---- 2.032B ---- ---- 3.026 +1.106 1.920 2545 ---- 2.078B ---- ---- 3.075 +1.111 1.964 2550 2.099 3.144B 2.006A 2.024A 3.124 +1.116 2 2.008 2 3 2555 ---- 2.162B ---- ---- 3.173 +1.121 2.052 2560 ---- 2.206B ---- ---- 3.221 +1.124 2.097 3 2565 ---- 2.215B ---- ---- 3.270 +1.129 2.141 1 8 2570 ---- 2.209B ---- ---- 3.319 +1.133 2.186 1 2575 ---- 3.195B 2.229A 2.229A 3.368 +1.136 2.232 2 11 2580 ---- ---- ---- ---- 3.417 +1.140 2.277 2585 ---- ---- ---- ---- 3.466 +1.143 2.323 2590 ---- ---- ---- ---- 3.516 +1.147 2.369 3 2595 ---- ---- ---- ---- 3.565 +1.150 2.415 9 2600 ---- 3.232B 2.460A 2.460A 3.614 +1.153 2.461 6 2605 ---- ---- ---- ---- 3.663 +1.155 2.508 2610 ---- ---- ---- ---- 3.712 +1.158 2.554 1 2615 ---- ---- ---- ---- 3.762 +1.161 2.601 2620 ---- ---- ---- ---- 3.811 +1.163 2.648 2625 2.865 3.234B 2.694A 3.231B 3.860 +1.165 3 2.695 1 10 2630 ---- ---- ---- ---- 3.909 +1.167 2.742 2635 ---- ---- ---- ---- 3.959 +1.169 2.790 2650 2.991 3.264B 2.991 2.981A 4.107 +1.175 1 2.932 7 15 2675 3.276 3.362B 3.276 3.362B 4.354 +1.181 3 3.173 11 7 2700 ---- ---- ---- ---- 4.602 +1.187 3.415 3 15 2725 ---- ---- ---- ---- 4.851 +1.192 3.659 1 4 2750 ---- ---- ---- ---- 5.099 +1.195 3.904 2 12 2775 ---- ---- ---- ---- 5.348 +1.198 4.150 2 2800 ---- ---- ---- ---- 5.598 +1.201 4.397 12 2825 ---- ---- ---- ---- 5.847 +1.202 4.645 4 2850 ---- ---- ---- ---- 6.096 +1.203 4.893 2 2875 ---- ---- ---- ---- 6.346 +1.204 5.142 7 2900 ---- ---- ---- ---- 6.596 +1.205 5.391 1 2925 ---- ---- ---- ---- 6.845 +1.206 5.639 5 2950 ---- ---- ---- ---- 7.095 +1.206 5.889 1 2975 ---- ---- ---- ---- 7.345 +1.207 6.138 3 3000 ---- ---- ---- ---- 7.595 +1.208 6.387 7 3025 ---- ---- ---- ---- 7.845 +1.209 6.636 1 3050 ---- ---- ---- ---- 8.095 +1.209 6.886 3 3075 ---- ---- ---- ---- 8.345 +1.210 7.135 1 3100 ---- ---- ---- ---- 8.595 +1.210 7.385 4 3125 ---- ---- ---- ---- 8.845 +1.210 7.635 7 3150 ---- ---- ---- ---- 9.095 +1.210 7.885 4 3175 ---- ---- ---- ---- 9.345 +1.210 8.135 4 3200 ---- ---- ---- ---- 9.595 +1.210 8.385 1 3225 ---- ---- ---- ---- 9.845 +1.210 8.635 4 3250 ---- ---- ---- ---- 10.095 +1.210 8.885 6 3275 ---- ---- ---- ---- 10.345 +1.210 9.135 6 3300 ---- ---- ---- ---- 10.595 +1.210 9.385 2 3325 ---- ---- ---- ---- 10.845 +1.210 9.635 1 3350 ---- ---- ---- ---- 11.095 +1.210 9.885 3375 ---- ---- ---- ---- 11.345 +1.210 10.135 1 3400 ---- ---- ---- ---- 11.595 +1.210 10.385 2 3425 ---- ---- ---- ---- 11.845 +1.210 10.635 2 3450 ---- ---- ---- ---- 12.095 +1.210 10.885 3 3475 ---- ---- ---- ---- 12.345 +1.210 11.135 1 3500 ---- ---- ---- ---- 12.595 +1.210 11.385 3525 ---- ---- ---- ---- 12.845 +1.210 11.635 2 3550 ---- ---- ---- ---- 13.095 +1.210 11.885 3 3575 ---- ---- ---- ---- 13.345 +1.210 12.135 1 3600 ---- ---- ---- ---- 13.595 +1.210 12.385 3625 ---- ---- ---- ---- 13.845 +1.210 12.635 2 3650 ---- ---- ---- ---- 14.095 +1.210 12.885 1 3675 ---- ---- ---- ---- 14.345 +1.210 13.135 1 3700 ---- ---- ---- ---- 14.595 +1.210 13.385 3725 ---- ---- ---- ---- 14.845 +1.210 13.635 4000 ---- ---- ---- ---- 17.595 +1.210 16.385 1 4500 ---- ---- ---- ---- 22.595 +1.210 21.385 5000 ---- ---- ---- ---- 27.595 +1.210 26.385 6000 ---- ---- ---- ---- 37.595 +1.210 36.385 7500 ---- ---- ---- ---- 52.595 +1.210 51.385 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 +.001 .001 18 1325 ---- ---- ---- ---- .002 +.001 .001 3 1350 ---- ---- ---- ---- .003 +.001 .002 1 1375 ---- ---- ---- ---- .003 +.001 .002 1400 ---- ---- ---- ---- .004 +.002 .002 1425 ---- ---- ---- ---- .004 +.001 .003 9 1450 ---- ---- ---- ---- .005 +.002 .003 9 1475 ---- ---- ---- ---- .005 +.002 .003 2 1500 ---- ---- ---- ---- .006 +.002 .004 47 1525 ---- ---- ---- ---- .007 +.003 .004 5 1550 ---- ---- ---- ---- .008 +.003 .005 37 1575 ---- ---- ---- ---- .009 +.003 .006 8 1600 .012 .012 .010A .010A .010 +.004 1 .006 5 15 1625 ---- .008B ---- .008B .012 +.005 .007 7 1650 .016 .016 .016 .016 .014 +.006 3 .008 12 1675 ---- .012B ---- .012B .016 +.006 .010 111 1700 ---- .014B ---- .014B .018 +.007 5 .011 6 89 1725 ---- .017B ---- .017B .021 +.008 1 .013 6 1750 ---- .021B ---- .021B .025 +.010 1 .015 12 1775 ---- .025B ---- .025B .029 +.011 3 .018 5 16 1800 .032 .032 .032 .032 .035 +.015 10 .020 3 25 1825 ---- .038B ---- .038B .041 +.017 1 .024 11 1850 .051 .051 .045 .046B .049 +.022 7 .027 22 1875 ---- .056B ---- .057B .058 +.026 2 .032 14 1900 .060 .068B .060 .068B .069 +.032 6 .037 4 612 1925 ---- .085B ---- .085B .083 +.039 1 .044 1 11 1950 .053 .104B .053 .104B .101 +.048 8 .053 25 1975 .127 .129B .125 .128B .125 +.061 5 .064 1 19 2000 .075 .158B .075 .150A .153 +.076 54 .077 18 712 2025 ---- .193B ---- .193B .188 +.095 1 .093 1 16 2050 .181 .235B .181 .232B .228 +.116 24 .112 2 27 2075 ---- .287B ---- .287B .276 +.141 22 .135 5 31 2100 .245 .353 .245 .331A .334 +.171 33 .163 37 622 2125 .302 .415B .196A .382A .402 +.205 6 .197 4 120 2150 .270 .497B .235A .470A .479 +.242 10 .237 8 131 2160 ---- .527B .253A .527B .513 +.258 .255 2 2165 ---- .545B .262A .545B .531 +.267 .264 40 2170 ---- .566B .272A .566B .548 +.274 .274 8 2175 ---- .585B .281A .585B .566 +.282 8 .284 16 105 2180 ---- .602B .292A .602B .585 +.291 1 .294 3 2185 ---- .622B .303A .622B .605 +.300 1 .305 1 1 2190 ---- .642B .313A .642B .624 +.308 .316 4 2195 ---- .663B .323A .663B .645 +.318 .327 1 2 2200 .432 .684B .336A .654A .666 +.327 241 .339 24 765 2205 ---- .706B .347A .706B .687 +.337 .350 43 2210 ---- .728B .359A .728B .709 +.346 .363 1 4 2215 ---- .751B .371A .751B .731 +.356 .375 13 2220 .690 .774B .384A .677A .753 +.365 2 .388 2 103 2225 .666 .797B .397A .797B .776 +.374 2 .402 7 40 2230 ---- .821B .412A .821B .800 +.385 .415 1 2235 .563 .845B .425A .845B .825 +.396 21 .429 2240 .582 .870B .439A .870B .849 +.405 23 .444 1 2245 ---- .896B .454A .896B .871 +.412 .459 7 2250 .560 .922B .469A .564A .898 +.424 7 .474 14 244 2255 ---- .948B .486A .948B .923 +.434 63 .489 1 2260 ---- .975B .501A .975B .951 +.445 2 .506 7 8 2265 ---- 1.002B .517A 1.002B .980 +.458 2 .522 1 2270 ---- 1.029B .534A 1.029B 1.007 +.468 3 .539 1 2275 .850 1.057B .551A 1.057B 1.036 +.479 26 .557 30 38 2280 ---- 1.084B .569A 1.084B 1.064 +.489 .575 11 2285 ---- 1.113B .587A 1.113B 1.093 +.500 1 .593 5 2290 ---- 1.142B .606A 1.142B 1.122 +.510 .612 1 8 2295 ---- 1.172B .625A 1.172B 1.151 +.520 .631 5 6 2300 .673 1.202B .644A .734A 1.180 +.529 66 .651 57 225 2305 ---- 1.233B .664A 1.233B 1.210 +.539 .671 2310 ---- 1.263B .684A 1.263B 1.240 +.549 .691 7 8 2315 ---- 1.294B .705A 1.294B 1.271 +.559 .712 10 5 2320 ---- 1.326B .726A 1.326B 1.302 +.568 .734 10 10 2325 1.180 1.358B .747A 1.358B 1.334 +.579 2 .755 1 54 2330 ---- 1.392B .769A 1.392B 1.366 +.589 1 .777 6 2335 ---- 1.424B .791A 1.424B 1.399 +.599 .800 2340 ---- 1.456B .812A 1.456B 1.432 +.609 2 .823 3 4 2345 ---- 1.493B .836A 1.493B 1.465 +.619 1 .846 5 10 2350 1.525 1.527B .860A 1.526B 1.498 +.628 27 .870 18 111 2355 ---- 1.560B .884A 1.560B 1.532 +.638 .894 5 18 2360 ---- 1.598B .907A 1.598B 1.567 +.648 .919 2 2365 ---- 1.634B .934A 1.634B 1.602 +.658 .944 4 2370 ---- 1.670B .957A 1.670B 1.637 +.667 .970 2 2375 ---- 1.707B .985A 1.707B 1.673 +.678 24 .995 16 219 2380 ---- 1.743B 1.010A 1.743B 1.709 +.687 1.022 8 2385 ---- 1.780B 1.035A 1.780B 1.745 +.697 1.048 9 2390 1.765 1.810B 1.062A 1.809B 1.781 +.706 2 1.075 2 202 2395 1.791 1.838B 1.091A 1.833B 1.818 +.715 1 1.103 7 2400 1.500 1.893B 1.118A 1.473A 1.855 +.725 1 1.130 2 264 2405 ---- 1.888B 1.146A 1.881B 1.892 +.733 1.159 4 2410 1.356 1.924B 1.175A 1.915B 1.930 +.742 3 1.188 3 8 2415 ---- 1.964B 1.204A 1.914B 1.968 +.751 1.217 2 1 2420 ---- 2.003B 1.233A 1.902B 2.006 +.759 1.247 160 2425 ---- 2.089B 1.263A 2.089B 2.044 +.767 1.277 6 21 2430 1.822 2.084B 1.293A 1.925B 2.083 +.776 2 1.307 3 2435 ---- 2.122B 1.324A 1.935B 2.123 +.785 1.338 5 7 2440 ---- 2.163B 1.354A 1.953B 2.163 +.794 1.369 11 2445 ---- 2.200B 1.386A 1.947B 2.203 +.802 1.401 2 2 2450 ---- 2.289B 1.417A 2.289B 2.243 +.810 1.433 13 52 2455 ---- 2.283B 1.449A 1.903B 2.284 +.819 1.465 7 2460 ---- 2.327B 1.482A 1.909B 2.323 +.826 1.497 2465 1.635 2.369B 1.635 1.540A 2.364 +.834 4 1.530 2470 ---- 2.411B ---- 1.678B 2.405 +.841 1.564 8 8 2475 ---- 2.499B ---- 2.499B 2.447 +.850 1.597 2 4 2480 ---- 2.495B ---- 1.750B 2.488 +.857 1.631 2485 ---- 2.539B ---- 1.786B 2.530 +.864 1.666 7 10 2490 ---- 2.582B ---- 1.822B 2.573 +.872 1.701 2495 ---- 2.626B 1.735A 1.859B 2.615 +.879 1.736 6 2500 2.498 2.713B 1.770A 2.713B 2.657 +.886 3 1.771 3 5 2505 ---- 2.713B 1.805A 1.934B 2.700 +.893 1.807 2510 ---- 2.756B 1.838A 1.957B 2.743 +.900 1.843 7 2515 ---- 2.800B 1.873A 1.967B 2.786 +.906 1.880 2520 1.969 2.843B 1.908A 1.944A 2.830 +.914 1 1.916 2525 2.614 2.931B 1.943A 2.931B 2.873 +.920 1 1.953 3 2530 ---- 2.931B 1.980A 1.980A 2.917 +.926 1.991 1 2535 ---- 2.975B 2.017A 2.017A 2.960 +.932 2.028 4 2540 ---- 3.020B ---- ---- 3.004 +.938 2.066 1 2545 ---- 3.065B ---- ---- 3.049 +.945 2.104 1 2550 ---- 3.153B ---- 3.153B 3.093 +.950 2.143 2 2555 ---- 3.154B ---- ---- 3.137 +.955 2.182 2560 ---- 3.200B ---- ---- 3.182 +.961 2.221 2 6 2565 ---- 3.245B ---- ---- 3.227 +.967 2.260 1 1 2570 ---- 3.290B ---- ---- 3.272 +.973 2.299 2575 ---- 3.381B ---- 3.379B 3.316 +.977 2.339 2 2580 ---- 3.381B ---- ---- 3.361 +.982 2.379 2585 ---- 3.427B ---- ---- 3.407 +.988 2.419 2590 ---- 3.473B ---- ---- 3.452 +.992 2.460 2 2 2595 ---- 3.519B ---- ---- 3.498 +.998 2.500 1 1 2600 ---- 3.609B ---- 3.609B 3.544 +1.003 2.541 4 2605 ---- 3.611B ---- ---- 3.590 +1.007 2.583 2610 ---- 3.647B ---- ---- 3.636 +1.012 2.624 2615 ---- 3.678B ---- ---- 3.681 +1.015 2.666 2620 ---- 3.701B ---- ---- 3.728 +1.021 2.707 2625 ---- 3.840B ---- 3.840B 3.774 +1.025 2.749 2 2630 ---- 3.724B ---- ---- 3.820 +1.029 2.791 2635 ---- 3.724B ---- ---- 3.867 +1.033 2.834 2640 ---- 3.749B ---- ---- 3.914 +1.038 2.876 2645 ---- 3.766B ---- ---- 3.961 +1.042 2.919 2650 ---- 4.076B ---- 4.076B 4.008 +1.046 2.962 2 2655 ---- 3.837B ---- ---- 4.054 +1.049 3.005 2675 ---- 4.312B ---- 4.312B 4.243 +1.064 3.179 4 2700 ---- 4.548B ---- 4.548B 4.480 +1.080 3.400 2 3 2725 ---- 4.788B ---- 4.786B 4.719 +1.094 3.625 1 2 2750 ---- 5.028B ---- 5.027B 4.960 +1.107 3.853 2 2775 ---- 5.270B ---- 5.270B 5.200 +1.117 4.083 2800 ---- 5.512B ---- 5.511B 5.443 +1.128 4.315 1 2825 ---- 5.756B ---- 5.756B 5.687 +1.137 4.550 2 2850 ---- 5.964B ---- 5.964B 5.930 +1.143 4.787 2 2875 ---- 6.043B ---- 6.043B 6.175 +1.150 5.025 1 2900 ---- 6.173B ---- 6.173B 6.421 +1.157 5.264 1 2925 ---- 6.172B ---- 6.172B 6.666 +1.162 5.504 2 2950 ---- 6.168B ---- 6.164B 6.913 +1.167 5.746 5 2975 ---- 6.191B ---- 6.190B 7.159 +1.171 5.988 2 2 3000 ---- 6.376B ---- 6.376B 7.406 +1.174 6.232 1 3 3025 ---- ---- ---- ---- 7.654 +1.178 6.476 2 3050 ---- ---- ---- ---- 7.902 +1.182 6.720 2 3075 ---- ---- ---- ---- 8.150 +1.185 6.965 2 3100 ---- ---- ---- ---- 8.399 +1.188 7.211 2 3125 ---- ---- ---- ---- 8.647 +1.190 7.457 2 3150 ---- ---- ---- ---- 8.896 +1.193 7.703 2 2 3175 ---- ---- ---- ---- 9.145 +1.195 7.950 2 3200 ---- ---- ---- ---- 9.394 +1.197 8.197 2 3225 ---- ---- ---- ---- 9.644 +1.199 8.445 3250 ---- ---- ---- ---- 9.893 +1.201 8.692 3275 ---- ---- ---- ---- 10.143 +1.203 8.940 3300 ---- ---- ---- ---- 10.393 +1.205 9.188 3325 ---- ---- ---- ---- 10.643 +1.206 9.437 3350 ---- ---- ---- ---- 10.893 +1.207 9.686 3375 ---- ---- ---- ---- 11.143 +1.208 9.935 3400 ---- ---- ---- ---- 11.393 +1.209 10.184 1 3425 ---- ---- ---- ---- 11.643 +1.210 10.433 3450 ---- ---- ---- ---- 11.893 +1.210 10.683 3500 ---- ---- ---- ---- 12.393 +1.211 11.182 4000 ---- ---- ---- ---- 17.393 +1.211 16.182 5000 ---- ---- ---- ---- 27.393 +1.211 26.182 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 77.393 +1.211 76.182 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .003 +.001 .002 1150 ---- ---- ---- ---- .003 +.001 .002 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .004 +.001 .003 1225 ---- ---- ---- ---- .004 +.001 .003 1250 ---- ---- ---- ---- .005 +.001 .004 1275 ---- ---- ---- ---- .005 +.001 .004 1300 ---- ---- ---- ---- .006 +.001 .005 1 233 1325 ---- ---- ---- ---- .007 +.002 .005 1 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .008 +.002 .006 1 1400 ---- ---- ---- ---- .009 +.002 .007 7 1425 ---- ---- ---- ---- .010 +.002 .008 1450 ---- ---- ---- ---- .011 +.002 .009 1475 ---- ---- ---- ---- .012 +.002 .010 227 1500 .017 .017 .017 .017 .014 +.003 1 .011 1000 1525 ---- ---- ---- .013B .016 +.004 .012 215 1550 ---- .015B ---- .015B .019 +.005 .014 40 1575 ---- .017B ---- .017B .022 +.007 .015 19 1600 ---- .020B ---- .020B .025 +.008 .017 2005 1625 ---- .024B ---- .024B .028 +.008 .020 102 1650 ---- .028B ---- .028B .032 +.009 2 .023 71 1675 ---- .032B ---- .032B .036 +.010 .026 119 1700 .047 .047 .047 .047 .042 +.013 2 .029 2 1007 1725 ---- .045B ---- .045B .048 +.015 1 .033 29 1750 ---- .053B ---- .053B .056 +.018 .038 127 1775 ---- .063B ---- .063B .065 +.022 .043 18 1800 ---- .074B ---- .074B .076 +.026 1 .050 115 1825 ---- .088B ---- .088B .089 +.032 .057 1 10 1850 .105 .105 .105 .105 .104 +.038 1 .066 18 1875 ---- .122B ---- .122B .122 +.046 .076 148 1900 ---- .144B ---- .144B .144 +.056 4 .088 50 1925 .149 .170B .149 .170B .169 +.067 2 .102 7 1950 ---- .203B ---- .203B .199 +.081 2 .118 1 6 1975 ---- .239B ---- .239B .234 +.097 1 .137 2 16 2000 .262 .281B .262 .278B .275 +.116 6 .159 1 175 2025 ---- .330B ---- .330B .322 +.137 .185 1 3 2050 .326 .385B .326 .385B .377 +.161 9 .216 3 15 2075 ---- .452B ---- .452B .439 +.188 .251 31 53 2100 .510 .521B .510 .510 .510 +.218 4 .292 32 41 2125 ---- .601B ---- .601B .589 +.250 .339 5 2150 ---- .692B .391A .692B .678 +.285 1 .393 1 49 2175 ---- .791B .453A .791B .775 +.321 110 .454 70 2180 ---- .812B .465A .812B .796 +.328 .468 2185 ---- .833B .478A .833B .817 +.336 .481 2190 ---- .855B .492A .855B .838 +.343 .495 2195 ---- .877B .505A .877B .860 +.351 .509 2200 .870 .900B .519A .900B .883 +.360 8 .523 30 103 2205 ---- .922B .534A .534A .905 +.367 .538 2210 ---- .946B .549A .946B .928 +.375 .553 2215 ---- .970B .564A .970B .952 +.384 .568 2220 ---- .994B .580A .994B .975 +.391 .584 2225 ---- 1.019B .595A 1.019B 1.000 +.400 .600 30 2230 ---- 1.043B .612A 1.043B 1.024 +.408 .616 2235 ---- 1.069B .628A 1.069B 1.049 +.416 .633 10 10 2240 ---- 1.094B .645A 1.094B 1.075 +.425 .650 2245 ---- 1.120B .662A 1.120B 1.101 +.433 .668 1 3 2250 .992 1.147B .679A 1.147B 1.127 +.442 6 .685 125 2255 ---- 1.174B .698A 1.174B 1.153 +.450 .703 2260 ---- 1.201B .715A 1.201B 1.180 +.458 .722 2265 ---- 1.228B .735A 1.228B 1.208 +.467 .741 2270 ---- 1.256B .754A 1.256B 1.236 +.476 .760 2275 ---- 1.284B .772A 1.284B 1.264 +.485 .779 2 13 2280 ---- 1.313B .792A 1.313B 1.292 +.493 .799 2285 ---- 1.342B .812A 1.342B 1.321 +.502 .819 2290 ---- 1.371B .832A 1.371B 1.350 +.510 1 .840 3 3 2295 ---- 1.401B .853A 1.401B 1.380 +.519 .861 2300 1.250 1.431B .873A 1.431B 1.410 +.528 84 .882 34 193 2305 ---- 1.461B .896A 1.461B 1.440 +.537 .903 2310 ---- 1.491B .918A 1.491B 1.471 +.546 .925 2315 ---- 1.521B .940A 1.521B 1.502 +.554 .948 2320 ---- 1.553B .962A 1.553B 1.533 +.563 .970 2325 ---- 1.585B .984A 1.585B 1.564 +.571 .993 5 2330 ---- 1.616B 1.008A 1.616B 1.596 +.579 1 1.017 2335 ---- 1.649B 1.031A 1.649B 1.628 +.588 1.040 2340 ---- 1.681B 1.054A 1.681B 1.660 +.596 1.064 2345 ---- 1.715B 1.079A 1.715B 1.693 +.604 1.089 2350 ---- 1.748B 1.103A 1.748B 1.726 +.612 1.114 7 114 2355 ---- 1.782B 1.128A 1.782B 1.759 +.620 1.139 2360 ---- 1.816B 1.154A 1.816B 1.792 +.628 1.164 2365 ---- 1.851B 1.178A 1.851B 1.826 +.636 1.190 2370 ---- 1.885B 1.204A 1.885B 1.859 +.643 1.216 2375 ---- 1.921B 1.230A 1.921B 1.894 +.651 1.243 22 2380 ---- 1.956B 1.258A 1.956B 1.928 +.658 1.270 1 1 2385 ---- 1.992B 1.285A 1.992B 1.963 +.666 1.297 2390 ---- 2.027B 1.311A 2.027B 1.997 +.673 1 1.324 4 2395 ---- 2.064B 1.340A 2.064B 2.032 +.680 1.352 2400 ---- 2.101B 1.367A 2.101B 2.068 +.688 61 1.380 1 178 2405 2.091 2.137B 1.395A 2.130B 2.103 +.694 2 1.409 2410 ---- 2.174B 1.424A 2.174B 2.139 +.701 1.438 2415 ---- 2.212B 1.452A 2.212B 2.175 +.708 1.467 2420 2.229 2.249B 1.483A 2.241B 2.212 +.716 4 1.496 2425 ---- 2.286B 1.511A 2.286B 2.249 +.723 1.526 5 2430 ---- 2.316B 1.541A 2.316B 2.287 +.731 1.556 2435 ---- 2.351B 1.571A 2.350B 2.325 +.739 1.586 2440 ---- 2.357B 1.603A 2.357B 2.363 +.746 1.617 2445 ---- 2.378B 1.634A 2.376B 2.401 +.753 1.648 2450 ---- 2.478B 1.665A 2.478B 2.440 +.761 1.679 21 278 2455 ---- 2.459B 1.695A 2.450B 2.479 +.768 1.711 2460 ---- 2.496B 1.727A 2.478B 2.518 +.775 1.743 2465 ---- 2.537B 1.759A 2.482B 2.557 +.782 1.775 2470 ---- 2.577B 1.799A 2.465B 2.596 +.789 1.807 2475 ---- 2.677B 1.832A 2.677B 2.635 +.795 1.840 7 2480 ---- 2.656B 1.865A 2.495B 2.675 +.802 1.873 2485 ---- 2.698B 1.898A 2.506B 2.715 +.808 1.907 2490 ---- 2.738B 1.932A 2.516B 2.755 +.815 1.940 2495 ---- 2.778B 1.965A 2.544B 2.795 +.821 1.974 2500 ---- 2.881B 1.999A 2.881B 2.835 +.827 18 2.008 14 106 2505 ---- 2.861B 2.033A 2.547B 2.876 +.834 2.042 2510 ---- 2.902B 2.067A 2.497B 2.917 +.840 2.077 2515 ---- 2.942B 2.102A 2.516B 2.958 +.846 2.112 4 4 2520 ---- 2.984B 2.137A 2.266B 2.999 +.852 2.147 2525 ---- 3.091B 2.173A 3.091B 3.040 +.857 2.183 4 2530 ---- 3.070B 2.209A 2.339B 3.082 +.864 2.218 4 4 2535 ---- 3.110B 2.245A 2.377B 3.124 +.870 2.254 2540 ---- 3.155B 2.281A 2.414B 3.166 +.875 2.291 2545 ---- 3.197B 2.317A 2.452B 3.208 +.881 2.327 3 2550 ---- 3.303B 2.354A 3.303B 3.250 +.886 2.364 6 2555 ---- 3.281B 2.390A 2.504B 3.292 +.891 2.401 4 4 2560 ---- 3.326B 2.428A 2.523B 3.335 +.897 2.438 2565 ---- 3.368B 2.464A 2.519B 3.378 +.903 2.475 2570 ---- 3.413B 2.503A 2.560B 3.421 +.908 2.513 2575 ---- 3.518B 2.540A 2.540A 3.464 +.913 2.551 5 2580 ---- 3.501B 2.578A 2.578A 3.507 +.918 2.589 2585 ---- 3.545B ---- ---- 3.550 +.923 2.627 2590 ---- 3.589B ---- ---- 3.594 +.928 2.666 2595 ---- 3.633B ---- ---- 3.637 +.933 2.704 2600 ---- 3.737B ---- 3.737B 3.681 +.938 2.743 7 2605 ---- 3.721B ---- ---- 3.725 +.942 2.783 2610 ---- 3.766B ---- ---- 3.769 +.947 2.822 2615 ---- 3.810B ---- ---- 3.813 +.952 2.861 2620 ---- 3.855B ---- ---- 3.857 +.956 2.901 2625 ---- 3.961B ---- 3.961B 3.902 +.961 2.941 5 2650 3.806 4.186B 3.806 3.839A 4.126 +.982 2 3.144 4 2675 ---- 4.413B ---- 4.413B 4.352 +1.001 3.351 3 2700 ---- 4.645B ---- 4.645B 4.581 +1.019 3.562 3 2725 ---- 4.876B ---- 4.876B 4.812 +1.035 3.777 6 2750 ---- 5.108B ---- 5.108B 5.044 +1.049 3.995 1 2775 ---- 5.344B ---- 5.344B 5.279 +1.063 4.216 2800 ---- 5.580B ---- 5.580B 5.515 +1.075 4.440 1 2825 ---- 5.820B ---- 5.820B 5.752 +1.086 4.666 2850 ---- 6.058B ---- 6.058B 5.991 +1.097 4.894 1 2875 ---- 6.298B ---- 6.298B 6.231 +1.106 5.125 1 2900 ---- 6.540B ---- 6.540B 6.471 +1.114 5.357 3 2925 ---- 6.780B ---- 6.780B 6.713 +1.122 5.591 2950 ---- 7.024B ---- 7.024B 6.955 +1.129 5.826 3 2975 ---- 7.268B ---- 7.268B 7.198 +1.135 6.063 3 3000 ---- 7.512B ---- 7.512B 7.442 +1.141 6.301 3 3025 ---- 7.754B ---- 7.754B 7.686 +1.147 6.539 3 3050 ---- 7.864B ---- 7.864B 7.931 +1.152 6.779 5 3075 ---- 7.992B ---- 7.992B 8.176 +1.156 7.020 6 3100 ---- 8.028B ---- 8.028B 8.422 +1.161 7.261 3125 ---- 8.048B ---- 8.048B 8.669 +1.166 7.503 5 3150 ---- 8.095B ---- 8.095B 8.915 +1.169 7.746 1 3175 ---- 8.189B ---- 8.189B 9.162 +1.173 7.989 2 3200 ---- 8.316B ---- 8.316B 9.409 +1.176 8.233 3 3225 ---- ---- ---- ---- 9.657 +1.179 8.478 4 3250 ---- ---- ---- ---- 9.904 +1.181 8.723 3 3275 ---- ---- ---- ---- 10.152 +1.184 8.968 6 3300 ---- ---- ---- ---- 10.400 +1.186 9.214 3 3325 ---- ---- ---- ---- 10.648 +1.188 9.460 8 3350 ---- ---- ---- ---- 10.896 +1.190 9.706 9 3375 ---- ---- ---- ---- 11.145 +1.192 9.953 10 3400 ---- ---- ---- ---- 11.394 +1.194 10.200 12 3425 ---- ---- ---- ---- 11.644 +1.197 10.447 4 3450 ---- ---- ---- ---- 11.893 +1.198 10.695 3500 ---- ---- ---- ---- 12.393 +1.202 11.191 11 4000 ---- ---- ---- ---- 17.393 +1.211 16.182 5000 ---- ---- ---- ---- 27.393 +1.211 26.182 6000 ---- ---- ---- ---- 37.393 +1.211 36.182 7000 ---- ---- ---- ---- 47.393 +1.211 46.182 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.393 +1.211 56.182 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.393 +1.211 66.182 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .006 +.001 .005 1175 ---- ---- ---- ---- .007 +.001 .006 1200 ---- ---- ---- ---- .007 +.001 .006 1225 ---- ---- ---- ---- .008 +.001 .007 1250 ---- ---- ---- ---- .009 +.001 .008 1275 ---- ---- ---- ---- .010 +.001 .009 1300 ---- ---- ---- ---- .011 +.002 .009 1325 ---- ---- ---- ---- .013 +.002 .011 1350 ---- ---- ---- ---- .014 +.002 .012 1375 ---- ---- ---- ---- .016 +.003 .013 1400 ---- ---- ---- ---- .018 +.004 .014 1425 ---- ---- ---- ---- .020 +.004 .016 1450 ---- ---- ---- ---- .022 +.004 .018 1475 ---- ---- ---- ---- .025 +.005 .020 1500 ---- .023B ---- .023B .028 +.006 .022 1525 ---- .027B ---- .027B .032 +.007 .025 1550 ---- .031B ---- .031B .036 +.008 .028 1575 .037 .037 .037 .037 .040 +.009 1 .031 1 1600 ---- .040B ---- .040B .046 +.011 .035 100 1625 ---- .047B ---- .047B .051 +.012 .039 1650 ---- .054B ---- .054B .058 +.014 .044 1675 ---- .062B ---- .062B .066 +.017 .049 1 1700 ---- .071B ---- .071B .075 +.020 .055 4 1725 ---- .081B ---- .081B .085 +.023 .062 2 1750 ---- .094B ---- .094B .098 +.028 .070 1 1775 ---- .109B ---- .109B .111 +.032 .079 3 1800 .108 .125B .108 .125B .128 +.039 7 .089 8 1825 ---- .144B ---- .144B .146 +.045 .101 1 4 1850 ---- .166B ---- .166B .168 +.053 .115 7 1875 ---- .192B ---- .192B .193 +.063 .130 1 5 1900 .197 .221B .197 .221B .221 +.073 4 .148 1 14 1925 ---- .254B ---- .254B .254 +.086 .168 1 4 1950 .278 .292B .278 .290B .291 +.099 1 .192 2 61 1975 ---- .335B ---- .335B .333 +.115 .218 1 2000 .333 .384B .333 .317A .381 +.133 4 .248 50 428 2025 ---- .439B ---- .439B .435 +.153 .282 2 2050 .480 .501B .480 .475A .495 +.175 1 .320 46 56 2075 .345 .571B .345 .571B .562 +.198 8 .364 12 28 2100 .545 .646B .411A .526A .636 +.224 2 .412 12 97 2125 ---- .730B .464A .464A .718 +.252 .466 2150 ---- .823B .523A .523A .808 +.282 .526 5 100 2175 ---- .923B .589A .589A .906 +.313 .593 2 2200 ---- 1.031B .661A 1.031B 1.012 +.346 .666 1 7 2225 ---- 1.147B .741A 1.147B 1.127 +.381 .746 34 2250 ---- 1.271B .827A 1.271B 1.250 +.416 .834 24 2275 ---- 1.403B .922A 1.403B 1.381 +.452 .929 7 2300 ---- 1.539B 1.024A 1.539B 1.520 +.488 1.032 2 21 2325 ---- 1.687B 1.132A 1.687B 1.666 +.524 1.142 2350 ---- 1.842B 1.250A 1.842B 1.820 +.560 1.260 2375 ---- 2.003B 1.374A 2.003B 1.981 +.596 1.385 2400 ---- 2.173B 1.505A 2.173B 2.148 +.630 1.518 4 4 2425 ---- 2.347B 1.644A 2.347B 2.321 +.664 1.657 25 2450 ---- 2.528B 1.790A 1.790A 2.500 +.696 2 1.804 218 2475 ---- 2.714B 1.944A 1.944A 2.685 +.728 1.957 2 2500 ---- 2.906B ---- 2.906B 2.874 +.757 2.117 2 2 2525 ---- 3.104B ---- 3.104B 3.068 +.785 2.283 3 2550 ---- 3.306B ---- 3.306B 3.266 +.812 2.454 2575 ---- 3.511B ---- 3.511B 3.469 +.838 2.631 2 2600 ---- 3.720B 2.809A 3.720B 3.675 +.861 2.814 5 2625 ---- 3.931B 2.995A 3.931B 3.885 +.884 3.001 2650 ---- 4.147B 3.185A 3.185A 4.098 +.905 3.193 2 2675 ---- 4.364B ---- 4.364B 4.314 +.926 3.388 2 2700 ---- 4.586B ---- 4.584B 4.532 +.944 3.588 2 2725 ---- 4.807B ---- 4.806B 4.753 +.961 3.792 2 2750 ---- 5.032B ---- 5.032B 4.977 +.978 3.999 4 2775 ---- 5.261B ---- 5.259B 5.203 +.994 4.209 1 1 2800 ---- 5.487B ---- 5.487B 5.430 +1.009 4.421 1 1 2825 ---- 5.718B ---- 5.718B 5.660 +1.023 4.637 2 2850 ---- 5.951B ---- 5.951B 5.891 +1.036 4.855 2875 ---- 6.182B ---- 6.182B 6.123 +1.047 5.076 2900 ---- 6.416B ---- 6.416B 6.357 +1.058 5.299 2925 ---- 6.652B ---- 6.652B 6.592 +1.069 5.523 2950 ---- 6.890B ---- 6.889B 6.829 +1.079 5.750 2975 ---- 7.126B ---- 7.126B 7.066 +1.088 5.978 3000 ---- 7.365B ---- 7.365B 7.304 +1.096 6.208 3025 ---- 7.605B ---- 7.605B 7.543 +1.103 6.440 3050 ---- 7.845B ---- 7.845B 7.783 +1.110 6.673 3075 ---- 8.087B ---- 8.087B 8.024 +1.117 6.907 3100 ---- 8.327B ---- 8.327B 8.265 +1.123 7.142 3125 ---- 8.570B ---- 8.569B 8.507 +1.129 7.378 3150 ---- 8.812B ---- 8.812B 8.750 +1.135 7.615 3175 ---- 9.060B ---- 9.060B 8.993 +1.140 7.853 2 3200 ---- 9.300B ---- 9.299B 9.236 +1.144 8.092 3225 ---- 9.545B ---- 9.545B 9.480 +1.148 8.332 2 3250 ---- 9.787B ---- 9.787B 9.725 +1.153 8.572 3275 ---- 9.925B ---- 9.925B 9.970 +1.157 8.813 3300 ---- 10.030B ---- 10.030B 10.215 +1.160 9.055 3325 ---- 10.175B ---- 10.175B 10.461 +1.164 9.297 1 3350 ---- 10.210B ---- 10.210B 10.707 +1.167 9.540 2 3375 ---- 10.185B ---- 10.177B 10.953 +1.170 9.783 3400 ---- 10.360B ---- 10.345B 11.200 +1.173 10.027 3425 ---- 10.411B ---- 10.411B 11.447 +1.176 10.271 3450 ---- ---- ---- ---- 11.695 +1.180 10.515 3475 ---- ---- ---- ---- 11.942 +1.182 10.760 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .006 +.001 .005 10000 ---- ---- ---- ---- 77.180 +1.214 75.966 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 +.001 .006 157 1075 ---- ---- ---- ---- .008 +.001 .007 1100 ---- ---- ---- ---- .009 +.001 .008 1 1125 ---- ---- ---- ---- .010 +.001 .009 1150 ---- ---- ---- ---- .011 +.001 .010 1175 ---- ---- ---- ---- .012 +.001 .011 1200 ---- ---- ---- ---- .014 +.002 .012 9 1225 ---- ---- ---- ---- .015 +.002 .013 1250 ---- ---- ---- ---- .016 +.002 .014 1275 ---- ---- ---- ---- .018 +.002 .016 1300 ---- ---- ---- ---- .020 +.003 .017 1325 ---- ---- ---- ---- .022 +.003 .019 1350 ---- ---- ---- ---- .024 +.003 .021 1375 ---- ---- ---- ---- .027 +.004 .023 1400 ---- ---- ---- ---- .030 +.004 .026 102 1425 ---- ---- ---- ---- .033 +.005 .028 1450 ---- .032B ---- .032B .037 +.006 .031 1475 ---- .036B ---- .036B .042 +.008 .034 1500 ---- .041B ---- .041B .047 +.009 .038 2 1525 ---- .047B ---- .047B .052 +.010 .042 6 1550 ---- .053B ---- .053B .059 +.012 .047 2 1575 ---- .061B ---- .061B .066 +.013 .053 1600 ---- .069B ---- .069B .074 +.015 .059 42 1625 ---- .078B ---- .078B .083 +.018 .065 42 1650 ---- .089B ---- .089B .094 +.021 .073 42 1675 ---- .103B ---- .103B .106 +.024 .082 171 1700 ---- .117B ---- .117B .120 +.029 .091 148 1725 ---- .133B ---- .133B .135 +.033 .102 2 1750 ---- .151B ---- .151B .153 +.039 .114 233 1775 ---- .171B ---- .171B .173 +.045 .128 1800 ---- .194B ---- .194B .195 +.051 1 .144 27 1825 ---- .220B ---- .220B .221 +.060 .161 10 1850 ---- .249B ---- .249B .250 +.069 .181 132 1875 ---- .282B ---- .282B .282 +.079 .203 14 1900 ---- .319B ---- .319B .319 +.091 1 .228 25 33 1925 ---- .360B ---- .360B .360 +.105 .255 1950 ---- .406B ---- .406B .406 +.120 .286 3 1975 ---- .458B ---- .458B .457 +.136 .321 2000 .455 .516B .455 .441A .513 +.154 2 .359 157 2025 ---- .580B .401A .401A .575 +.173 .402 2050 .458 .651B .448A .449A .644 +.195 5 .449 5 143 2075 ---- .728B .499A .499A .719 +.218 .501 1 2100 ---- .813B .556A .556A .801 +.242 .559 111 2125 ---- .904B .619A .619A .890 +.268 .622 31 2150 ---- 1.002B .688A .688A .986 +.295 70 .691 76 2175 ---- 1.106B .763A .763A 1.090 +.324 .766 2200 1.190 1.220B .842A 1.201B 1.202 +.355 1 .847 115 2225 ---- 1.340B .930A .930A 1.320 +.385 7 .935 70 70 2250 ---- 1.467B 1.025A 1.025A 1.447 +.417 1.030 45 2275 ---- 1.601B 1.125A 1.125A 1.580 +.448 1.132 2300 1.277 1.742B 1.232A 1.742B 1.721 +.481 1 1.240 1 105 2325 ---- 1.890B 1.347A 1.347A 1.868 +.513 1.355 7 2350 ---- 2.046B 1.468A 2.046B 2.022 +.545 1.477 40 2375 ---- 2.204B 1.595A 1.595A 2.182 +.576 1.606 2400 ---- 2.372B 1.729A 2.372B 2.348 +.607 50 1.741 66 2425 ---- 2.547B 1.870A 2.547B 2.519 +.637 1.882 30 2450 ---- 2.725B 2.016A 2.725B 2.696 +.667 2.029 2475 ---- 2.907B 2.169A 2.169A 2.878 +.695 2.183 69 2500 ---- 3.097B ---- 3.097B 3.064 +.723 2.341 9 62 2525 ---- 3.289B ---- 3.289B 3.254 +.748 5 2.506 53 53 2550 ---- 3.486B ---- 3.486B 3.448 +.773 2.675 2575 ---- 3.685B ---- 3.685B 3.646 +.797 2.849 2600 ---- 3.889B ---- 3.889B 3.847 +.819 3.028 3 26 2625 3.816 4.094B 3.816 3.814A 4.052 +.841 1 3.211 2650 ---- 4.303B 3.398A 4.303B 4.260 +.861 3.399 1 2675 ---- 4.519B 3.589A 4.519B 4.471 +.881 3.590 2700 ---- 4.732B ---- 4.732B 4.684 +.899 3.785 1 2725 ---- 4.951B ---- 4.951B 4.900 +.916 3.984 2750 ---- 5.168B ---- 5.168B 5.118 +.932 4.186 2775 ---- 5.390B ---- 5.390B 5.339 +.948 4.391 2800 ---- 5.613B ---- 5.613B 5.561 +.962 4.599 1 2 2825 ---- 5.839B ---- 5.839B 5.785 +.976 4.809 1 2850 ---- 6.067B ---- 6.067B 6.011 +.989 5.022 2875 ---- 6.295B ---- 6.295B 6.239 +1.002 5.237 2900 ---- 6.523B ---- 6.523B 6.468 +1.013 5.455 2925 ---- 6.754B ---- 6.754B 6.698 +1.024 5.674 2950 ---- 6.986B ---- 6.986B 6.929 +1.034 5.895 2975 ---- 7.219B ---- 7.219B 7.162 +1.044 6.118 2 2 3000 ---- 7.453B ---- 7.453B 7.396 +1.053 6.343 18 18 3025 ---- 7.687B ---- 7.687B 7.630 +1.061 6.569 3050 ---- 7.922B ---- 7.922B 7.866 +1.070 6.796 3075 ---- 8.160B ---- 8.160B 8.102 +1.077 7.025 3100 ---- 8.397B ---- 8.397B 8.340 +1.085 7.255 1 3125 ---- 8.636B ---- 8.636B 8.578 +1.092 7.486 1 3150 ---- 8.875B ---- 8.875B 8.816 +1.098 7.718 1 3175 ---- 9.115B ---- 9.115B 9.056 +1.105 7.951 3200 ---- 9.355B ---- 9.355B 9.296 +1.110 8.186 1 3225 ---- 9.600B ---- 9.600B 9.536 +1.115 8.421 3250 ---- 9.836B ---- 9.836B 9.777 +1.120 8.657 3275 ---- 10.080B ---- 10.080B 10.019 +1.126 8.893 2 3300 ---- 10.322B ---- 10.322B 10.261 +1.130 9.131 2 3325 ---- 10.565B ---- 10.565B 10.503 +1.134 9.369 3350 ---- 10.807B ---- 10.807B 10.746 +1.138 9.608 3375 ---- 11.052B ---- 11.052B 10.989 +1.142 9.847 3400 ---- 11.297B ---- 11.297B 11.233 +1.146 10.087 1 3425 ---- 11.541B ---- 11.541B 11.477 +1.149 10.328 1 3450 ---- 11.750B ---- 11.750B 11.722 +1.153 10.569 3475 ---- 11.855B ---- 11.855B 11.967 +1.156 10.811 1 3500 ---- 12.023B ---- 12.023B 12.212 +1.159 11.053 9 9 3525 ---- 12.140B ---- 12.140B 12.458 +1.162 11.296 2 3550 ---- 12.210B ---- 12.210B 12.704 +1.165 11.539 1 3575 ---- 12.185B ---- 12.177B 12.950 +1.167 11.783 2 3600 ---- 12.354B ---- 12.345B 13.197 +1.171 12.026 3 3625 ---- 12.421B ---- 12.421B 13.444 +1.173 12.271 2 3650 ---- 12.528B ---- 12.528B 13.692 +1.177 12.515 5 3675 ---- ---- ---- ---- 13.940 +1.180 12.760 3 3700 ---- ---- ---- ---- 14.188 +1.182 13.006 5 3725 ---- ---- ---- ---- 14.436 +1.185 13.251 2 3750 ---- ---- ---- ---- 14.684 +1.187 13.497 3775 ---- ---- ---- ---- 14.933 +1.189 13.744 3800 ---- ---- ---- ---- 15.182 +1.192 13.990 3825 ---- ---- ---- ---- 15.431 +1.194 14.237 3850 ---- ---- ---- ---- 15.681 +1.197 14.484 3875 ---- ---- ---- ---- 15.930 +1.199 14.731 3900 ---- ---- ---- ---- 16.180 +1.201 14.979 3925 ---- ---- ---- ---- 16.430 +1.203 15.227 3950 ---- ---- ---- ---- 16.680 +1.205 15.475 3975 ---- ---- ---- ---- 16.930 +1.207 15.723 4000 ---- ---- ---- ---- 17.180 +1.209 15.971 4025 ---- ---- ---- ---- 17.430 +1.210 16.220 4050 ---- ---- ---- ---- 17.680 +1.211 16.469 4075 ---- ---- ---- ---- 17.930 +1.212 16.718 4500 ---- ---- ---- ---- 22.180 +1.214 20.966 5000 ---- ---- ---- ---- 27.180 +1.214 25.966 6000 ---- ---- ---- ---- 37.180 +1.214 35.966 7000 ---- ---- ---- ---- 47.180 +1.214 45.966 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 57.180 +1.214 55.966 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.180 +1.214 65.966 925 ---- ---- ---- ---- .004 +.001 .003 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO AUG23 Silver Option PUT 1425 ---- .038B ---- .038B .042 +.006 .036 1450 ---- .043B ---- .043B .048 +.008 .040 1475 ---- .049B ---- .049B .054 +.009 .045 1500 ---- .055B ---- .055B .061 +.010 .051 1525 ---- .063B ---- .063B .069 +.012 .057 1550 ---- .071B ---- .071B .079 +.015 .064 1575 ---- .080B ---- .080B .088 +.017 .071 1600 ---- .090B ---- .090B .100 +.021 .079 1 1 1625 ---- .102B ---- .102B .112 +.024 .088 1650 ---- .117B ---- .117B .125 +.027 .098 1675 ---- .132B ---- .132B .140 +.031 .109 1700 ---- .149B ---- .149B .157 +.036 .121 1725 ---- .167B ---- .167B .176 +.042 .134 1750 ---- .189B ---- .189B .196 +.047 .149 1775 ---- .212B ---- .212B .219 +.054 .165 1800 ---- .238B ---- .238B .245 +.061 .184 1825 ---- .268B ---- .268B .273 +.069 .204 1850 ---- .301B ---- .301B .305 +.079 .226 1875 ---- .337B ---- .337B .341 +.090 .251 1900 ---- .378B ---- .378B .380 +.101 .279 1 1 1925 ---- .423B ---- .423B .423 +.113 .310 1950 ---- .471B ---- .471B .472 +.127 .345 1975 ---- .526B ---- .526B .525 +.142 .383 2000 ---- .586B ---- .586B .583 +.158 .425 1 1 2025 ---- .651B ---- .651B .647 +.176 .471 2050 ---- .723B ---- .723B .717 +.195 .522 2075 ---- .799B ---- .799B .794 +.216 .578 2100 ---- .883B ---- .883B .877 +.239 .638 2125 ---- .971B ---- .971B .966 +.262 .704 2150 ---- 1.068B ---- 1.068B 1.062 +.287 .775 2175 ---- 1.173B ---- 1.173B 1.166 +.314 .852 2200 ---- 1.283B ---- 1.283B 1.276 +.341 .935 2225 ---- 1.401B ---- 1.401B 1.394 +.370 1.024 2250 ---- 1.525B ---- 1.525B 1.518 +.399 1.119 2275 ---- 1.656B ---- 1.656B 1.649 +.429 1.220 2300 ---- 1.794B ---- 1.794B 1.786 +.459 1.327 2325 ---- 1.938B ---- 1.938B 1.929 +.488 1.441 2350 ---- 2.087B ---- 2.087B 2.078 +.518 1.560 2375 ---- 2.243B ---- 2.243B 2.233 +.547 1.686 2400 ---- 2.404B ---- 2.404B 2.393 +.576 1.817 2425 ---- 2.571B ---- 2.571B 2.558 +.604 1.954 2450 ---- 2.745B ---- 2.745B 2.727 +.630 2.097 2475 ---- 2.919B ---- 2.919B 2.901 +.655 2.246 2500 ---- 3.100B ---- 3.100B 3.079 +.680 2.399 2525 ---- 3.286B ---- 3.286B 3.262 +.704 2.558 2550 ---- 3.475B ---- 3.475B 3.448 +.726 2.722 2575 ---- 3.668B ---- 3.668B 3.639 +.749 2.890 2600 ---- 3.864B ---- 3.864B 3.833 +.770 3.063 2625 ---- 4.063B ---- 4.062B 4.030 +.790 3.240 2650 ---- 4.267B ---- 4.267B 4.231 +.810 3.421 2675 ---- 4.473B ---- 4.473B 4.435 +.829 3.606 2700 ---- 4.681B ---- 4.681B 4.642 +.847 3.795 2725 ---- 4.896B ---- 4.896B 4.852 +.865 3.987 2750 ---- 5.106B ---- 5.106B 5.064 +.882 4.182 2775 ---- 5.321B ---- 5.321B 5.278 +.898 4.380 2800 ---- 5.539B ---- 5.539B 5.494 +.912 4.582 2825 ---- 5.760B ---- 5.760B 5.713 +.928 4.785 2850 ---- 5.979B ---- 5.979B 5.933 +.941 4.992 2875 ---- 6.202B ---- 6.202B 6.155 +.954 5.201 2900 ---- 6.427B ---- 6.426B 6.379 +.967 5.412 2925 ---- 6.652B ---- 6.652B 6.604 +.979 5.625 2950 ---- 6.881B ---- 6.881B 6.830 +.990 5.840 2975 ---- 7.110B ---- 7.110B 7.058 +1.001 6.057 3000 ---- 7.338B ---- 7.338B 7.286 +1.010 6.276 3025 ---- 7.569B ---- 7.569B 7.516 +1.020 6.496 3050 ---- 7.801B ---- 7.801B 7.747 +1.029 6.718 3075 ---- 8.033B ---- 8.033B 7.979 +1.037 6.942 3100 ---- 8.267B ---- 8.267B 8.213 +1.046 7.167 3125 ---- 8.504B ---- 8.504B 8.446 +1.053 7.393 3150 ---- 8.736B ---- 8.736B 8.681 +1.061 7.620 3175 ---- 8.971B ---- 8.971B 8.917 +1.068 7.849 3200 ---- 9.208B ---- 9.208B 9.153 +1.074 8.079 3225 ---- 9.448B ---- 9.445B 9.391 +1.081 8.310 3250 ---- 9.684B ---- 9.684B 9.628 +1.087 8.541 3275 ---- 9.923B ---- 9.923B 9.867 +1.093 8.774 3300 ---- 10.162B ---- 10.162B 10.106 +1.098 9.008 3325 ---- 10.402B ---- 10.402B 10.346 +1.104 9.242 3350 ---- 10.643B ---- 10.643B 10.586 +1.108 9.478 3375 ---- 10.883B ---- 10.883B 10.827 +1.113 9.714 3400 ---- 11.128B ---- 11.128B 11.069 +1.119 9.950 3425 ---- 11.368B ---- 11.368B 11.311 +1.123 10.188 3450 ---- 11.609B ---- 11.609B 11.553 +1.127 10.426 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .010 +.001 .009 10000 ---- ---- ---- ---- 76.966 +1.217 75.749 1025 ---- ---- ---- ---- .011 UNCH .011 1050 ---- ---- ---- ---- .013 +.001 .012 1075 ---- ---- ---- ---- .015 +.001 .014 1100 ---- ---- ---- ---- .017 +.002 .015 1125 ---- ---- ---- ---- .019 +.002 .017 1150 ---- ---- ---- ---- .021 +.002 .019 1175 ---- ---- ---- ---- .024 +.003 .021 1200 ---- ---- ---- ---- .026 +.002 .024 1225 ---- ---- ---- ---- .029 +.003 .026 1250 ---- ---- ---- ---- .033 +.004 .029 1275 ---- ---- ---- ---- .036 +.004 .032 1300 ---- ---- ---- ---- .040 +.004 .036 1325 ---- ---- ---- ---- .045 +.006 .039 1350 ---- ---- ---- ---- .049 +.006 .043 1375 ---- ---- ---- ---- .055 +.008 .047 1400 ---- ---- ---- ---- .060 +.008 .052 300 1425 ---- ---- ---- ---- .067 +.010 .057 1450 ---- ---- ---- ---- .074 +.011 .063 1475 ---- .071B ---- .071B .081 +.012 .069 1500 ---- .080B ---- .080B .090 +.015 .075 1525 ---- .090B ---- .090B .099 +.016 .083 1550 ---- .100B ---- .100B .110 +.019 .091 5 1575 ---- .113B ---- .113B .122 +.022 .100 1600 ---- .126B ---- .126B .135 +.025 .110 1625 ---- .142B ---- .142B .150 +.029 .121 1650 ---- .159B ---- .159B .167 +.033 .134 100 1675 ---- .178B ---- .178B .185 +.037 .148 1700 ---- .199B ---- .199B .206 +.043 .163 1725 ---- .222B ---- .222B .229 +.049 .180 1750 ---- .249B ---- .249B .255 +.056 .199 1 1775 ---- .278B ---- .278B .284 +.064 .220 1800 ---- .311B ---- .311B .316 +.073 .243 100 1825 ---- .346B ---- .346B .351 +.082 .269 19 1850 .381 .386B .381 .379A .389 +.092 6 .297 1875 ---- .429B ---- .429B .432 +.104 .328 1900 ---- .477B ---- .477B .478 +.117 1 .361 10 10 1925 ---- .529B ---- .529B .529 +.130 .399 1950 ---- .586B ---- .586B .585 +.146 .439 1 1975 ---- .648B ---- .648B .646 +.162 .484 2000 ---- .715B ---- .715B .711 +.179 .532 2025 ---- .788B ---- .788B .782 +.198 .584 2050 ---- .866B ---- .866B .859 +.218 .641 44 2075 ---- .950B ---- .950B .941 +.238 .703 1 2100 ---- 1.041B ---- 1.041B 1.029 +.260 .769 100 2125 ---- 1.135B ---- 1.135B 1.123 +.282 71 .841 12 2150 ---- 1.236B ---- 1.236B 1.224 +.306 .918 4 2175 ---- 1.344B ---- 1.344B 1.330 +.330 1.000 8 2200 ---- 1.457B ---- 1.457B 1.443 +.355 1.088 105 108 2225 ---- 1.577B ---- 1.577B 1.562 +.381 1.181 2250 ---- 1.702B ---- 1.702B 1.687 +.406 1.281 44 2275 ---- 1.833B ---- 1.833B 1.818 +.432 1.386 2300 ---- 1.970B ---- 1.970B 1.955 +.458 1.497 1 2325 ---- 2.113B ---- 2.113B 2.098 +.485 1.613 2350 1.823 2.263B 1.823 2.263B 2.246 +.510 1 1.736 2375 ---- 2.416B ---- 2.416B 2.400 +.536 1.864 1 2400 ---- 2.575B ---- 2.575B 2.559 +.562 1.997 10 2425 ---- 2.740B ---- 2.740B 2.723 +.587 2.136 4 2450 ---- 2.910B ---- 2.910B 2.891 +.611 50 2.280 60 2475 ---- 3.085B ---- 3.085B 3.065 +.636 2.429 2500 ---- 3.263B ---- 3.263B 3.242 +.659 2.583 2525 ---- 3.445B ---- 3.445B 3.423 +.682 2.741 6 2550 ---- 3.632B ---- 3.632B 3.608 +.703 2.905 75 75 2575 ---- 3.822B ---- 3.822B 3.797 +.725 3.072 2600 ---- 4.015B ---- 4.015B 3.989 +.745 3.244 2625 ---- 4.212B ---- 4.211B 4.184 +.765 3.419 2650 ---- 4.411B ---- 4.411B 4.382 +.784 3.598 2675 4.601 4.613B 4.601 4.576A 4.583 +.802 1 3.781 10 2700 ---- 4.818B ---- 4.818B 4.786 +.819 3.967 2725 ---- 5.026B ---- 5.026B 4.992 +.835 4.157 2750 ---- 5.235B ---- 5.235B 5.201 +.852 4.349 1 2775 ---- 5.447B ---- 5.447B 5.411 +.866 4.545 2800 ---- 5.661B ---- 5.661B 5.624 +.881 4.743 15 2825 ---- 5.877B ---- 5.877B 5.838 +.894 4.944 2850 ---- 6.094B ---- 6.094B 6.055 +.908 5.147 1 2875 ---- 6.312B ---- 6.312B 6.273 +.921 5.352 2900 ---- 6.535B ---- 6.535B 6.493 +.933 5.560 2925 ---- 6.760B ---- 6.760B 6.714 +.944 5.770 2950 ---- 6.980B ---- 6.980B 6.937 +.955 5.982 2975 ---- 7.209B ---- 7.209B 7.161 +.966 6.195 3000 ---- 7.434B ---- 7.434B 7.386 +.976 6.410 3025 ---- 7.659B ---- 7.659B 7.613 +.986 6.627 3050 ---- 7.888B ---- 7.888B 7.841 +.995 6.846 3075 ---- 8.118B ---- 8.118B 8.070 +1.005 7.065 3100 ---- 8.349B ---- 8.349B 8.299 +1.012 7.287 3125 ---- 8.579B ---- 8.579B 8.530 +1.021 7.509 3150 ---- 8.812B ---- 8.812B 8.762 +1.029 7.733 3175 ---- 9.045B ---- 9.045B 8.995 +1.037 7.958 3200 ---- 9.279B ---- 9.279B 9.228 +1.044 8.184 3225 ---- 9.514B ---- 9.514B 9.462 +1.050 8.412 3250 ---- 9.749B ---- 9.749B 9.697 +1.057 8.640 3275 ---- 9.990B ---- 9.990B 9.933 +1.064 8.869 3300 ---- 10.224B ---- 10.224B 10.169 +1.069 9.100 3325 ---- 10.460B ---- 10.460B 10.407 +1.076 9.331 3350 ---- 10.701B ---- 10.701B 10.644 +1.081 9.563 3375 ---- 10.936B ---- 10.936B 10.883 +1.087 9.796 3400 ---- 11.178B ---- 11.178B 11.121 +1.091 10.030 3425 ---- 11.415B ---- 11.415B 11.361 +1.097 10.264 3450 ---- 11.656B ---- 11.656B 11.601 +1.102 10.499 3475 ---- 11.898B ---- 11.898B 11.841 +1.106 10.735 3500 ---- 12.141B ---- 12.141B 12.082 +1.111 10.971 3 4000 ---- 15.889B ---- 15.889B 16.978 +1.178 15.800 2 4500 ---- ---- ---- ---- 21.966 +1.216 20.750 5000 ---- ---- ---- ---- 26.966 +1.217 25.749 6000 ---- ---- ---- ---- 36.966 +1.217 35.749 7000 ---- ---- ---- ---- 46.966 +1.217 45.749 8000 ---- ---- ---- ---- 56.966 +1.217 55.749 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .005 +.001 .004 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 66.966 +1.217 65.749 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .009 +.001 .008 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 +.001 .024 1 10000 ---- ---- ---- ---- 76.649 +1.206 75.443 1025 ---- ---- ---- ---- .028 +.002 .026 1050 ---- ---- ---- ---- .032 +.003 .029 1075 ---- ---- ---- ---- .035 +.003 .032 1100 ---- ---- ---- ---- .039 +.003 .036 1125 ---- ---- ---- ---- .043 +.004 .039 1150 ---- ---- ---- ---- .047 +.004 .043 1175 ---- ---- ---- ---- .052 +.005 .047 1200 ---- ---- ---- ---- .057 +.006 .051 1225 ---- ---- ---- ---- .062 +.006 .056 1250 ---- ---- ---- ---- .068 +.007 .061 1275 ---- ---- ---- ---- .074 +.008 .066 1300 ---- ---- ---- ---- .081 +.009 .072 1325 ---- ---- ---- ---- .088 +.010 .078 1350 ---- ---- ---- ---- .097 +.012 .085 1 1375 ---- ---- ---- ---- .105 +.013 .092 1 1400 ---- ---- ---- ---- .115 +.015 .100 1425 ---- .109B ---- .109B .126 +.018 .108 1450 ---- .121B ---- .121B .137 +.019 .118 1475 ---- .135B ---- .135B .150 +.022 .128 1500 ---- .149B ---- .149B .164 +.025 .139 1 1525 ---- .165B ---- .165B .180 +.028 .152 1550 ---- .183B ---- .183B .197 +.032 .165 1575 ---- .202B ---- .202B .216 +.036 .180 1600 ---- .224B ---- .224B .237 +.040 .197 101 1625 ---- .247B ---- .247B .260 +.045 .215 1650 ---- .273B ---- .273B .286 +.051 .235 1675 ---- .301B ---- .301B .314 +.057 .257 1700 ---- .331B ---- .331B .344 +.063 .281 1725 ---- .365B ---- .365B .377 +.071 .306 1750 ---- .401B ---- .401B .414 +.079 .335 1775 ---- .440B ---- .440B .453 +.088 .365 1800 ---- .483B ---- .483B .495 +.097 .398 100 1825 ---- .529B ---- .529B .541 +.107 .434 5 1850 ---- .579B ---- .579B .591 +.118 .473 100 1875 ---- .633B ---- .633B .644 +.130 .514 1900 ---- .690B ---- .690B .701 +.142 .559 30 3 1925 ---- .752B ---- .752B .762 +.155 .607 1950 ---- .818B ---- .818B .828 +.169 .659 1975 ---- .889B ---- .889B .897 +.182 .715 2000 ---- .964B ---- .964B .971 +.197 .774 1 62 2025 ---- 1.044B ---- 1.044B 1.050 +.212 .838 10 2050 ---- 1.130B ---- 1.130B 1.133 +.227 .906 2075 ---- 1.220B ---- 1.220B 1.222 +.244 .978 2100 ---- 1.315B ---- 1.315B 1.315 +.260 1.055 2 2125 ---- 1.411B ---- 1.411B 1.414 +.278 1.136 2150 ---- 1.517B ---- 1.517B 1.518 +.297 1.221 2175 ---- 1.628B ---- 1.628B 1.628 +.317 1.311 2200 ---- 1.744B ---- 1.744B 1.743 +.337 1.406 25 2225 ---- 1.865B ---- 1.865B 1.863 +.358 1.505 20 2250 ---- 1.992B ---- 1.992B 1.988 +.379 1.609 2275 ---- 2.123B ---- 2.122B 2.119 +.402 1.717 1 2300 ---- 2.259B ---- 2.259B 2.255 +.424 1.831 2325 ---- 2.400B ---- 2.400B 2.395 +.447 1.948 2350 ---- 2.546B ---- 2.546B 2.540 +.469 2.071 2375 ---- 2.696B ---- 2.696B 2.690 +.493 2.197 100 2400 ---- 2.850B ---- 2.850B 2.844 +.515 2.329 9 2425 ---- 3.008B ---- 3.007B 3.002 +.537 2.465 7 2450 ---- 3.171B ---- 3.171B 3.165 +.560 2.605 2475 ---- 3.337B ---- 3.337B 3.330 +.581 2.749 50 2500 ---- 3.507B ---- 3.507B 3.500 +.602 2.898 18 2525 ---- 3.681B ---- 3.680B 3.673 +.623 3.050 6 2550 ---- 3.857B ---- 3.857B 3.848 +.641 3.207 2575 ---- 4.038B ---- 4.038B 4.028 +.660 3.368 2600 ---- 4.221B ---- 4.221B 4.210 +.678 3.532 1 2625 ---- 4.407B ---- 4.407B 4.394 +.694 3.700 2650 ---- 4.596B ---- 4.595B 4.582 +.711 3.871 2675 ---- 4.787B ---- 4.787B 4.772 +.726 4.046 2700 ---- 4.981B ---- 4.981B 4.965 +.741 4.224 2725 ---- 5.178B ---- 5.178B 5.160 +.755 4.405 2750 ---- 5.377B ---- 5.377B 5.357 +.769 4.588 2775 ---- 5.578B ---- 5.578B 5.557 +.782 4.775 2800 ---- 5.781B ---- 5.781B 5.759 +.795 4.964 2825 ---- 5.986B ---- 5.986B 5.962 +.806 5.156 2850 ---- 6.193B ---- 6.193B 6.168 +.818 5.350 2875 ---- 6.401B ---- 6.401B 6.375 +.828 5.547 2900 ---- 6.612B ---- 6.612B 6.584 +.838 5.746 2925 ---- 6.825B ---- 6.825B 6.795 +.849 5.946 2950 ---- 7.037B ---- 7.037B 7.008 +.859 6.149 2975 ---- 7.252B ---- 7.252B 7.221 +.867 6.354 3000 ---- 7.469B ---- 7.469B 7.437 +.877 6.560 13 3025 ---- 7.687B ---- 7.687B 7.653 +.885 6.768 3050 ---- 7.906B ---- 7.906B 7.871 +.893 6.978 3075 ---- 8.126B ---- 8.126B 8.091 +.902 7.189 3100 ---- 8.348B ---- 8.348B 8.311 +.910 7.401 3125 ---- 8.570B ---- 8.570B 8.533 +.918 7.615 3150 ---- 8.794B ---- 8.794B 8.755 +.925 7.830 3175 ---- 9.018B ---- 9.018B 8.979 +.933 8.046 3200 ---- 9.244B ---- 9.244B 9.204 +.941 8.263 3225 ---- 9.471B ---- 9.471B 9.429 +.947 8.482 3250 ---- 9.698B ---- 9.698B 9.656 +.955 8.701 3275 ---- 9.926B ---- 9.926B 9.883 +.961 8.922 15 3300 ---- 10.155B ---- 10.155B 10.112 +.969 9.143 3325 ---- 10.388B ---- 10.388B 10.341 +.975 9.366 3350 ---- 10.615B ---- 10.615B 10.571 +.982 9.589 3375 ---- 10.850B ---- 10.850B 10.801 +.987 9.814 3400 ---- 11.078B ---- 11.078B 11.033 +.994 10.039 3425 ---- 11.312B ---- 11.312B 11.265 +1.000 10.265 3450 ---- 11.544B ---- 11.544B 11.497 +1.006 10.491 3475 ---- 11.778B ---- 11.778B 11.731 +1.012 10.719 3500 ---- 12.013B ---- 12.013B 11.965 +1.018 10.947 3525 ---- 12.248B ---- 12.248B 12.199 +1.023 11.176 3550 ---- 12.483B ---- 12.483B 12.434 +1.028 11.406 3575 ---- 12.720B ---- 12.720B 12.670 +1.034 11.636 3600 ---- 12.956B ---- 12.956B 12.906 +1.039 11.867 3625 ---- 13.195B ---- 13.195B 13.143 +1.044 12.099 3650 ---- 13.431B ---- 13.431B 13.380 +1.049 12.331 3675 ---- 13.669B ---- 13.669B 13.618 +1.054 12.564 3700 ---- 13.907B ---- 13.907B 13.856 +1.058 12.798 3725 ---- 14.146B ---- 14.146B 14.094 +1.062 13.032 3750 ---- 14.385B ---- 14.385B 14.333 +1.067 13.266 3775 ---- 14.625B ---- 14.625B 14.573 +1.072 13.501 3800 ---- 14.865B ---- 14.865B 14.813 +1.076 13.737 3825 ---- 15.106B ---- 15.106B 15.053 +1.080 13.973 3850 ---- 15.347B ---- 15.347B 15.294 +1.085 14.209 3875 ---- 15.588B ---- 15.588B 15.535 +1.089 14.446 3900 ---- 15.830B ---- 15.830B 15.776 +1.092 14.684 3925 ---- 16.072B ---- 16.072B 16.018 +1.097 14.921 3950 ---- 16.314B ---- 16.314B 16.260 +1.100 15.160 3975 ---- 16.557B ---- 16.557B 16.502 +1.104 15.398 4000 ---- 16.799B ---- 16.799B 16.745 +1.107 15.638 4025 ---- 17.042B ---- 17.042B 16.988 +1.111 15.877 4050 ---- 17.286B ---- 17.286B 17.231 +1.114 16.117 4075 ---- 17.532B ---- 17.532B 17.475 +1.118 16.357 4500 ---- 20.508B ---- 20.508B 21.658 +1.168 20.490 5000 ---- ---- ---- ---- 26.649 +1.206 25.443 6000 ---- ---- ---- ---- 36.649 +1.206 35.443 7000 ---- ---- ---- ---- 46.649 +1.206 45.443 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 51.649 +1.206 50.443 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .009 UNCH .009 8000 ---- ---- ---- ---- 56.649 +1.206 55.443 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .014 +.001 .013 900 ---- ---- ---- ---- .016 +.001 .015 9000 ---- ---- ---- ---- 66.649 +1.206 65.443 925 ---- ---- ---- ---- .018 +.001 .017 950 ---- ---- ---- ---- .020 +.001 .019 975 ---- ---- ---- ---- .023 +.002 .021 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .053 +.012 .041 1025 ---- ---- ---- ---- .059 +.014 .045 1050 ---- ---- ---- ---- .065 +.016 .049 1075 ---- ---- ---- ---- .071 +.017 .054 1100 ---- ---- ---- ---- .078 +.019 .059 1125 ---- ---- ---- ---- .085 +.021 .064 1150 ---- ---- ---- ---- .092 +.022 .070 1175 ---- ---- ---- ---- .100 +.024 .076 1200 ---- ---- ---- ---- .108 +.026 .082 1225 ---- ---- ---- ---- .117 +.028 .089 1250 ---- ---- ---- ---- .126 +.030 .096 1275 ---- ---- ---- ---- .136 +.033 .103 1300 ---- ---- ---- ---- .147 +.036 .111 1325 ---- ---- ---- ---- .157 +.038 .119 1350 ---- ---- ---- ---- .169 +.041 .128 1375 ---- ---- ---- ---- .181 +.044 .137 1400 ---- ---- ---- ---- .195 +.048 .147 1425 ---- ---- ---- ---- .209 +.051 .158 1450 ---- ---- ---- ---- .224 +.055 .169 1475 ---- ---- ---- ---- .240 +.059 .181 1500 ---- ---- ---- ---- .257 +.063 .194 1525 ---- ---- ---- ---- .276 +.068 .208 1550 ---- ---- ---- ---- .296 +.073 .223 1575 ---- ---- ---- ---- .318 +.078 .240 1600 ---- ---- ---- ---- .341 +.083 .258 1625 ---- ---- ---- ---- .367 +.090 .277 1650 ---- ---- ---- ---- .395 +.096 .299 1675 ---- ---- ---- ---- .425 +.103 .322 1700 ---- ---- ---- ---- .458 +.111 .347 1725 ---- ---- ---- ---- .494 +.119 .375 1750 ---- ---- ---- ---- .533 +.127 .406 1775 ---- ---- ---- ---- .575 +.135 .440 1800 ---- ---- ---- ---- .621 +.145 .476 12 1825 ---- ---- ---- ---- .672 +.155 .517 1850 ---- ---- ---- ---- .727 +.166 .561 1875 ---- ---- ---- ---- .787 +.177 .610 1900 ---- ---- ---- ---- .852 +.189 .663 1925 ---- ---- ---- ---- .922 +.201 .721 1950 ---- ---- ---- ---- .997 +.213 .784 1975 ---- ---- ---- ---- 1.079 +.227 .852 2000 ---- ---- ---- ---- 1.165 +.240 .925 2025 ---- ---- ---- ---- 1.258 +.255 1.003 2050 ---- ---- ---- ---- 1.356 +.269 1.087 2075 ---- ---- ---- ---- 1.460 +.283 1.177 2100 ---- ---- ---- ---- 1.569 +.298 1.271 2125 ---- ---- ---- ---- 1.684 +.313 1.371 2150 ---- ---- ---- ---- 1.804 +.327 1.477 2175 ---- ---- ---- ---- 1.929 +.342 1.587 2200 ---- ---- ---- ---- 2.059 +.356 1.703 2225 ---- ---- ---- ---- 2.194 +.371 1.823 2250 ---- ---- ---- ---- 2.333 +.385 1.948 2275 ---- ---- ---- ---- 2.477 +.400 2.077 2300 ---- ---- ---- ---- 2.625 +.414 2.211 2325 ---- ---- ---- ---- 2.776 +.427 2.349 2350 ---- ---- ---- ---- 2.931 +.441 2.490 2375 ---- ---- ---- ---- 3.090 +.454 2.636 2400 ---- ---- ---- ---- 3.252 +.467 2.785 2425 ---- ---- ---- ---- 3.417 +.480 2.937 2450 ---- ---- ---- ---- 3.585 +.492 3.093 2475 ---- ---- ---- ---- 3.757 +.506 3.251 2500 ---- ---- ---- ---- 3.931 +.518 3.413 2525 ---- ---- ---- ---- 4.107 +.529 3.578 2550 ---- ---- ---- ---- 4.286 +.541 3.745 2575 ---- ---- ---- ---- 4.467 +.552 3.915 2600 ---- ---- ---- ---- 4.651 +.564 4.087 2625 ---- ---- ---- ---- 4.836 +.574 4.262 2650 ---- ---- ---- ---- 5.023 +.584 4.439 2675 ---- ---- ---- ---- 5.213 +.596 4.617 2700 ---- ---- ---- ---- 5.404 +.606 4.798 2725 ---- ---- ---- ---- 5.596 +.616 4.980 2750 ---- ---- ---- ---- 5.790 +.625 5.165 2775 ---- ---- ---- ---- 5.985 +.635 5.350 2800 ---- ---- ---- ---- 6.182 +.645 5.537 2825 ---- ---- ---- ---- 6.379 +.653 5.726 2850 ---- ---- ---- ---- 6.578 +.662 5.916 2875 ---- ---- ---- ---- 6.778 +.671 6.107 2900 ---- ---- ---- ---- 6.980 +.680 6.300 2925 ---- ---- ---- ---- 7.182 +.688 6.494 2950 ---- ---- ---- ---- 7.386 +.697 6.689 2975 ---- ---- ---- ---- 7.590 +.705 6.885 3000 ---- ---- ---- ---- 7.796 +.714 7.082 3025 ---- ---- ---- ---- 8.002 +.721 7.281 3050 ---- ---- ---- ---- 8.210 +.729 7.481 3075 ---- ---- ---- ---- 8.418 +.737 7.681 3100 ---- ---- ---- ---- 8.627 +.744 7.883 3125 ---- ---- ---- ---- 8.838 +.752 8.086 3150 ---- ---- ---- ---- 9.049 +.759 8.290 3175 ---- ---- ---- ---- 9.261 +.766 8.495 3200 ---- ---- ---- ---- 9.474 +.774 8.700 3225 ---- ---- ---- ---- 9.687 +.780 8.907 3250 ---- ---- ---- ---- 9.902 +.787 9.115 3275 ---- ---- ---- ---- 10.117 +.793 9.324 3300 ---- ---- ---- ---- 10.333 +.800 9.533 3325 ---- ---- ---- ---- 10.550 +.807 9.743 3350 ---- ---- ---- ---- 10.768 +.813 9.955 3375 ---- ---- ---- ---- 10.986 +.819 10.167 3400 ---- ---- ---- ---- 11.205 +.825 10.380 3425 ---- ---- ---- ---- 11.425 +.831 10.594 3450 ---- ---- ---- ---- 11.646 +.838 10.808 3475 ---- ---- ---- ---- 11.867 +.843 11.024 3500 ---- ---- ---- ---- 12.089 +.849 11.240 3525 ---- ---- ---- ---- 12.312 +.855 11.457 3550 ---- ---- ---- ---- 12.536 +.861 11.675 3575 ---- ---- ---- ---- 12.760 +.866 11.894 3600 ---- ---- ---- ---- 12.985 +.872 12.113 3625 ---- ---- ---- ---- 13.210 +.877 12.333 3650 ---- ---- ---- ---- 13.436 +.882 12.554 3675 ---- ---- ---- ---- 13.663 +.887 12.776 3700 ---- ---- ---- ---- 13.890 +.892 12.998 3725 ---- ---- ---- ---- 14.118 +.897 13.221 3750 ---- ---- ---- ---- 14.347 +.902 13.445 3775 ---- ---- ---- ---- 14.576 +.907 13.669 3800 ---- ---- ---- ---- 14.806 +.912 13.894 3825 ---- ---- ---- ---- 15.036 +.916 14.120 3850 ---- ---- ---- ---- 15.267 +.921 14.346 3875 ---- ---- ---- ---- 15.498 +.925 14.573 3900 ---- ---- ---- ---- 15.730 +.930 14.800 3925 ---- ---- ---- ---- 15.962 +.934 15.028 3950 ---- ---- ---- ---- 16.195 +.938 15.257 3975 ---- ---- ---- ---- 16.428 +.942 15.486 4000 ---- ---- ---- ---- 16.661 +.946 15.715 4025 ---- ---- ---- ---- 16.896 +.951 15.945 4050 ---- ---- ---- ---- 17.130 +.954 16.176 4075 ---- ---- ---- ---- 17.365 +.958 16.407 4100 ---- ---- ---- ---- 17.600 +.962 16.638 725 ---- ---- ---- ---- .014 +.003 .011 750 ---- ---- ---- ---- .016 +.004 .012 775 ---- ---- ---- ---- .019 +.005 .014 800 ---- ---- ---- ---- .021 +.005 .016 825 ---- ---- ---- ---- .024 +.005 .019 850 ---- ---- ---- ---- .028 +.007 .021 875 ---- ---- ---- ---- .031 +.007 .024 900 ---- ---- ---- ---- .035 +.008 .027 925 ---- ---- ---- ---- .039 +.009 .030 950 ---- ---- ---- ---- .043 +.010 .033 975 ---- ---- ---- ---- .048 +.011 .037 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .208 +.081 .127 1025 ---- ---- ---- ---- .226 +.087 .139 1050 ---- ---- ---- ---- .245 +.094 .151 1075 ---- ---- ---- ---- .264 +.100 .164 1100 ---- ---- ---- ---- .285 +.107 .178 1125 ---- ---- ---- ---- .306 +.113 .193 1150 ---- ---- ---- ---- .328 +.120 .208 1175 ---- ---- ---- ---- .352 +.128 .224 1200 ---- ---- ---- ---- .376 +.136 .240 1225 ---- ---- ---- ---- .401 +.143 .258 1250 ---- ---- ---- ---- .428 +.152 .276 1275 ---- ---- ---- ---- .455 +.160 .295 1300 ---- ---- ---- ---- .484 +.169 .315 1325 ---- ---- ---- ---- .513 +.178 .335 1350 ---- ---- ---- ---- .544 +.188 .356 1375 ---- ---- ---- ---- .575 +.196 .379 1400 ---- ---- ---- ---- .608 +.206 .402 1425 ---- ---- ---- ---- .642 +.216 .426 1450 ---- ---- ---- ---- .677 +.226 .451 1475 ---- ---- ---- ---- .713 +.236 .477 1500 ---- ---- ---- ---- .750 +.247 .503 1525 ---- ---- ---- ---- .788 +.257 .531 1550 ---- ---- ---- ---- .827 +.268 .559 1575 ---- ---- ---- ---- .868 +.279 .589 1600 ---- ---- ---- ---- .909 +.290 .619 1625 ---- ---- ---- ---- .952 +.302 .650 1650 ---- ---- ---- ---- .996 +.314 .682 1675 ---- ---- ---- ---- 1.040 +.326 .714 1700 ---- ---- ---- ---- 1.086 +.338 .748 1725 ---- ---- ---- ---- 1.133 +.351 .782 1750 ---- ---- ---- ---- 1.180 +.363 .817 1775 ---- ---- ---- ---- 1.229 +.376 .853 1800 ---- ---- ---- ---- 1.278 +.388 .890 1825 ---- ---- ---- ---- 1.329 +.401 .928 1850 ---- ---- ---- ---- 1.381 +.415 .966 1875 ---- ---- ---- ---- 1.435 +.429 1.006 1900 ---- ---- ---- ---- 1.489 +.442 1.047 1925 ---- ---- ---- ---- 1.546 +.457 1.089 1950 ---- ---- ---- ---- 1.604 +.471 1.133 1975 ---- ---- ---- ---- 1.663 +.485 1.178 2000 ---- ---- ---- ---- 1.725 +.500 1.225 2025 ---- ---- ---- ---- 1.788 +.515 1.273 2050 ---- ---- ---- ---- 1.854 +.530 1.324 2075 ---- ---- ---- ---- 1.924 +.546 1.378 2100 ---- ---- ---- ---- 1.998 +.561 1.437 2125 ---- ---- ---- ---- 2.078 +.578 1.500 2150 ---- ---- ---- ---- 2.163 +.595 1.568 2175 ---- ---- ---- ---- 2.255 +.611 1.644 2200 ---- ---- ---- ---- 2.355 +.628 1.727 2225 ---- ---- ---- ---- 2.464 +.644 1.820 2250 ---- ---- ---- ---- 2.583 +.661 1.922 2275 ---- ---- ---- ---- 2.713 +.678 2.035 2300 ---- ---- ---- ---- 2.855 +.695 2.160 2325 ---- ---- ---- ---- 3.010 +.711 2.299 2350 ---- ---- ---- ---- 3.177 +.726 2.451 2375 ---- ---- ---- ---- 3.358 +.741 2.617 2400 ---- ---- ---- ---- 3.549 +.755 2.794 2425 ---- ---- ---- ---- 3.751 +.768 2.983 2450 ---- ---- ---- ---- 3.961 +.780 3.181 2475 ---- ---- ---- ---- 4.178 +.792 3.386 2500 ---- ---- ---- ---- 4.400 +.802 3.598 2525 ---- ---- ---- ---- 4.627 +.812 3.815 2550 ---- ---- ---- ---- 4.856 +.821 4.035 2575 ---- ---- ---- ---- 5.086 +.830 4.256 2600 ---- ---- ---- ---- 5.316 +.838 4.478 2625 ---- ---- ---- ---- 5.545 +.845 4.700 2650 ---- ---- ---- ---- 5.774 +.853 4.921 2675 ---- ---- ---- ---- 6.001 +.860 5.141 2700 ---- ---- ---- ---- 6.227 +.866 5.361 2725 ---- ---- ---- ---- 6.452 +.873 5.579 2750 ---- ---- ---- ---- 6.676 +.880 5.796 2775 ---- ---- ---- ---- 6.898 +.886 6.012 2800 ---- ---- ---- ---- 7.118 +.892 6.226 2825 ---- ---- ---- ---- 7.336 +.898 6.438 2850 ---- ---- ---- ---- 7.552 +.904 6.648 2875 ---- ---- ---- ---- 7.766 +.909 6.857 2900 ---- ---- ---- ---- 7.978 +.915 7.063 2925 ---- ---- ---- ---- 8.187 +.921 7.266 2950 ---- ---- ---- ---- 8.394 +.927 7.467 2975 ---- ---- ---- ---- 8.599 +.933 7.666 3000 ---- ---- ---- ---- 8.800 +.938 7.862 3025 ---- ---- ---- ---- 8.999 +.944 8.055 3050 ---- ---- ---- ---- 9.195 +.950 8.245 3075 ---- ---- ---- ---- 9.389 +.957 8.432 3100 ---- ---- ---- ---- 9.579 +.963 8.616 3125 ---- ---- ---- ---- 9.766 +.968 8.798 3150 ---- ---- ---- ---- 9.952 +.975 8.977 3175 ---- ---- ---- ---- 10.135 +.981 9.154 3200 ---- ---- ---- ---- 10.316 +.987 9.329 3225 ---- ---- ---- ---- 10.496 +.994 9.502 3250 ---- ---- ---- ---- 10.675 +1.000 9.675 3275 ---- ---- ---- ---- 10.853 +1.007 9.846 3300 ---- ---- ---- ---- 11.031 +1.013 10.018 3325 ---- ---- ---- ---- 11.208 +1.019 10.189 3350 ---- ---- ---- ---- 11.386 +1.026 10.360 3375 ---- ---- ---- ---- 11.564 +1.032 10.532 3400 ---- ---- ---- ---- 11.743 +1.038 10.705 3425 ---- ---- ---- ---- 11.924 +1.045 10.879 3450 ---- ---- ---- ---- 12.105 +1.051 11.054 3475 ---- ---- ---- ---- 12.288 +1.056 11.232 3500 ---- ---- ---- ---- 12.473 +1.062 11.411 3525 ---- ---- ---- ---- 12.660 +1.067 11.593 3550 ---- ---- ---- ---- 12.850 +1.073 11.777 3575 ---- ---- ---- ---- 13.042 +1.078 11.964 3600 ---- ---- ---- ---- 13.237 +1.083 12.154 3625 ---- ---- ---- ---- 13.435 +1.087 12.348 3650 ---- ---- ---- ---- 13.637 +1.092 12.545 3675 ---- ---- ---- ---- 13.841 +1.096 12.745 3700 ---- ---- ---- ---- 14.049 +1.100 12.949 3725 ---- ---- ---- ---- 14.259 +1.104 13.155 3750 ---- ---- ---- ---- 14.471 +1.106 13.365 3775 ---- ---- ---- ---- 14.686 +1.110 13.576 3800 ---- ---- ---- ---- 14.903 +1.113 13.790 3825 ---- ---- ---- ---- 15.122 +1.115 14.007 3850 ---- ---- ---- ---- 15.343 +1.118 14.225 3875 ---- ---- ---- ---- 15.566 +1.121 14.445 3900 ---- ---- ---- ---- 15.790 +1.124 14.666 3925 ---- ---- ---- ---- 16.015 +1.126 14.889 3950 ---- ---- ---- ---- 16.242 +1.128 15.114 3975 ---- ---- ---- ---- 16.469 +1.129 15.340 4000 ---- ---- ---- ---- 16.698 +1.132 15.566 4025 ---- ---- ---- ---- 16.927 +1.133 15.794 4050 ---- ---- ---- ---- 17.158 +1.136 16.022 4075 ---- ---- ---- ---- 17.388 +1.137 16.251 4100 ---- ---- ---- ---- 17.619 +1.139 16.480 725 ---- ---- ---- ---- .068 +.030 .038 750 ---- ---- ---- ---- .077 +.033 .044 775 ---- ---- ---- ---- .086 +.036 .050 800 ---- ---- ---- ---- .097 +.041 .056 825 ---- ---- ---- ---- .108 +.045 .063 850 ---- ---- ---- ---- .120 +.050 .070 875 ---- ---- ---- ---- .132 +.054 .078 900 ---- ---- ---- ---- .146 +.059 .087 925 ---- ---- ---- ---- .160 +.064 .096 950 ---- ---- ---- ---- .175 +.069 .106 975 ---- ---- ---- ---- .191 +.075 .116 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .368 +.046 .322 1025 ---- ---- ---- ---- .390 +.048 .342 1050 ---- ---- ---- ---- .414 +.052 .362 1075 ---- ---- ---- ---- .438 +.055 .383 1100 ---- ---- ---- ---- .462 +.058 .404 1125 ---- ---- ---- ---- .487 +.061 .426 1150 ---- ---- ---- ---- .513 +.064 .449 1175 ---- ---- ---- ---- .539 +.067 .472 1200 ---- ---- ---- ---- .566 +.071 .495 1225 ---- ---- ---- ---- .594 +.075 .519 1250 ---- ---- ---- ---- .622 +.079 .543 1275 ---- ---- ---- ---- .651 +.083 .568 1300 ---- ---- ---- ---- .681 +.087 .594 1325 ---- ---- ---- ---- .711 +.091 .620 1350 ---- ---- ---- ---- .741 +.095 .646 1375 ---- ---- ---- ---- .773 +.100 .673 1400 ---- ---- ---- ---- .804 +.103 .701 1425 ---- ---- ---- ---- .837 +.108 .729 1450 ---- ---- ---- ---- .870 +.113 .757 1475 ---- ---- ---- ---- .904 +.118 .786 1500 ---- ---- ---- ---- .938 +.122 .816 1525 ---- ---- ---- ---- .974 +.128 .846 1550 ---- ---- ---- ---- 1.010 +.133 .877 1575 ---- ---- ---- ---- 1.048 +.138 .910 1600 ---- ---- ---- ---- 1.088 +.144 .944 1625 ---- ---- ---- ---- 1.129 +.150 .979 1650 ---- ---- ---- ---- 1.172 +.156 1.016 1675 ---- ---- ---- ---- 1.217 +.162 1.055 1700 ---- ---- ---- ---- 1.265 +.169 1.096 1725 ---- ---- ---- ---- 1.315 +.175 1.140 1750 ---- ---- ---- ---- 1.369 +.182 1.187 1775 ---- ---- ---- ---- 1.426 +.189 1.237 1800 ---- ---- ---- ---- 1.487 +.197 1.290 1825 ---- ---- ---- ---- 1.552 +.205 1.347 1850 ---- ---- ---- ---- 1.620 +.212 1.408 1875 ---- ---- ---- ---- 1.693 +.221 1.472 1900 ---- ---- ---- ---- 1.770 +.229 1.541 1925 ---- ---- ---- ---- 1.851 +.238 1.613 1950 ---- ---- ---- ---- 1.937 +.247 1.690 1975 ---- ---- ---- ---- 2.027 +.256 1.771 2000 ---- ---- ---- ---- 2.122 +.265 1.857 2025 ---- ---- ---- ---- 2.221 +.274 1.947 2050 ---- ---- ---- ---- 2.325 +.283 2.042 2075 ---- ---- ---- ---- 2.434 +.293 2.141 2100 ---- ---- ---- ---- 2.547 +.303 2.244 2125 ---- ---- ---- ---- 2.664 +.312 2.352 2150 ---- ---- ---- ---- 2.785 +.322 2.463 2175 ---- ---- ---- ---- 2.911 +.332 2.579 2200 ---- ---- ---- ---- 3.041 +.342 2.699 2225 ---- ---- ---- ---- 3.174 +.351 2.823 2250 ---- ---- ---- ---- 3.311 +.360 2.951 2275 ---- ---- ---- ---- 3.452 +.370 3.082 2300 ---- ---- ---- ---- 3.596 +.379 3.217 2325 ---- ---- ---- ---- 3.743 +.389 3.354 2350 ---- ---- ---- ---- 3.893 +.398 3.495 2375 ---- ---- ---- ---- 4.046 +.407 3.639 2400 ---- ---- ---- ---- 4.202 +.416 3.786 2425 ---- ---- ---- ---- 4.360 +.425 3.935 2450 ---- ---- ---- ---- 4.521 +.435 4.086 2475 ---- ---- ---- ---- 4.683 +.443 4.240 2500 ---- ---- ---- ---- 4.848 +.451 4.397 2525 ---- ---- ---- ---- 5.015 +.460 4.555 2550 ---- ---- ---- ---- 5.184 +.468 4.716 2575 ---- ---- ---- ---- 5.355 +.477 4.878 2600 ---- ---- ---- ---- 5.528 +.485 5.043 2625 ---- ---- ---- ---- 5.702 +.493 5.209 2650 ---- ---- ---- ---- 5.877 +.501 5.376 2675 ---- ---- ---- ---- 6.054 +.509 5.545 2700 ---- ---- ---- ---- 6.233 +.517 5.716 2725 ---- ---- ---- ---- 6.412 +.524 5.888 2750 ---- ---- ---- ---- 6.594 +.532 6.062 2775 ---- ---- ---- ---- 6.776 +.539 6.237 2800 ---- ---- ---- ---- 6.961 +.547 6.414 2825 ---- ---- ---- ---- 7.146 +.554 6.592 2850 ---- ---- ---- ---- 7.333 +.561 6.772 2875 ---- ---- ---- ---- 7.522 +.569 6.953 2900 ---- ---- ---- ---- 7.711 +.575 7.136 2925 ---- ---- ---- ---- 7.903 +.583 7.320 2950 ---- ---- ---- ---- 8.095 +.589 7.506 2975 ---- ---- ---- ---- 8.290 +.596 7.694 3000 ---- ---- ---- ---- 8.485 +.602 7.883 3025 ---- ---- ---- ---- 8.682 +.608 8.074 3050 ---- ---- ---- ---- 8.881 +.615 8.266 3075 ---- ---- ---- ---- 9.081 +.621 8.460 3100 ---- ---- ---- ---- 9.282 +.627 8.655 3125 ---- ---- ---- ---- 9.485 +.633 8.852 3150 ---- ---- ---- ---- 9.690 +.639 9.051 3175 ---- ---- ---- ---- 9.895 +.644 9.251 3200 ---- ---- ---- ---- 10.102 +.650 9.452 3225 ---- ---- ---- ---- 10.310 +.655 9.655 3250 ---- ---- ---- ---- 10.520 +.661 9.859 3275 ---- ---- ---- ---- 10.730 +.666 10.064 3300 ---- ---- ---- ---- 10.941 +.671 10.270 3325 ---- ---- ---- ---- 11.153 +.676 10.477 3350 ---- ---- ---- ---- 11.366 +.681 10.685 3375 ---- ---- ---- ---- 11.580 +.686 10.894 3400 ---- ---- ---- ---- 11.794 +.691 11.103 3425 ---- ---- ---- ---- 12.009 +.696 11.313 3450 ---- ---- ---- ---- 12.225 +.701 11.524 3475 ---- ---- ---- ---- 12.441 +.705 11.736 3500 ---- ---- ---- ---- 12.658 +.710 11.948 3525 ---- ---- ---- ---- 12.875 +.715 12.160 3550 ---- ---- ---- ---- 13.092 +.719 12.373 3575 ---- ---- ---- ---- 13.310 +.723 12.587 3600 ---- ---- ---- ---- 13.528 +.728 12.800 3625 ---- ---- ---- ---- 13.746 +.732 13.014 3650 ---- ---- ---- ---- 13.965 +.736 13.229 3675 ---- ---- ---- ---- 14.184 +.741 13.443 3700 ---- ---- ---- ---- 14.404 +.745 13.659 3725 ---- ---- ---- ---- 14.623 +.749 13.874 3750 ---- ---- ---- ---- 14.844 +.754 14.090 3775 ---- ---- ---- ---- 15.064 +.757 14.307 3800 ---- ---- ---- ---- 15.285 +.762 14.523 3825 ---- ---- ---- ---- 15.506 +.765 14.741 3850 ---- ---- ---- ---- 15.728 +.770 14.958 3875 ---- ---- ---- ---- 15.950 +.773 15.177 3900 ---- ---- ---- ---- 16.173 +.778 15.395 3925 ---- ---- ---- ---- 16.396 +.782 15.614 3950 ---- ---- ---- ---- 16.619 +.785 15.834 3975 ---- ---- ---- ---- 16.843 +.789 16.054 4000 ---- ---- ---- ---- 17.067 +.793 16.274 4025 ---- ---- ---- ---- 17.291 +.796 16.495 4050 ---- ---- ---- ---- 17.516 +.800 16.716 4075 ---- ---- ---- ---- 17.742 +.804 16.938 4100 ---- ---- ---- ---- 17.968 +.808 17.160 4125 ---- ---- ---- ---- 18.194 +.811 17.383 925 ---- ---- ---- ---- .304 +.038 .266 950 ---- ---- ---- ---- .324 +.040 .284 975 ---- ---- ---- ---- .346 +.043 .303 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .463 +.052 .411 1025 ---- ---- ---- ---- .490 +.054 .436 1050 ---- ---- ---- ---- .518 +.058 .460 1075 ---- ---- ---- ---- .547 +.061 .486 1100 ---- ---- ---- ---- .576 +.065 .511 1125 ---- ---- ---- ---- .606 +.068 .538 1150 ---- ---- ---- ---- .637 +.072 .565 1175 ---- ---- ---- ---- .668 +.075 .593 1200 ---- ---- ---- ---- .700 +.079 .621 1225 ---- ---- ---- ---- .732 +.083 .649 1250 ---- ---- ---- ---- .765 +.086 .679 1275 ---- ---- ---- ---- .799 +.090 .709 1300 ---- ---- ---- ---- .834 +.095 .739 1325 ---- ---- ---- ---- .869 +.099 .770 1350 ---- ---- ---- ---- .905 +.104 .801 1375 ---- ---- ---- ---- .941 +.108 .833 1400 ---- ---- ---- ---- .978 +.112 .866 1425 ---- ---- ---- ---- 1.016 +.117 .899 1450 ---- ---- ---- ---- 1.054 +.122 .932 1475 ---- ---- ---- ---- 1.093 +.126 .967 1500 ---- ---- ---- ---- 1.133 +.132 1.001 1525 ---- ---- ---- ---- 1.173 +.136 1.037 1550 ---- ---- ---- ---- 1.215 +.141 1.074 1575 ---- ---- ---- ---- 1.258 +.147 1.111 1600 ---- ---- ---- ---- 1.303 +.153 1.150 1625 ---- ---- ---- ---- 1.349 +.159 1.190 1650 ---- ---- ---- ---- 1.397 +.164 1.233 1675 ---- ---- ---- ---- 1.447 +.170 1.277 1700 ---- ---- ---- ---- 1.499 +.176 1.323 1725 ---- ---- ---- ---- 1.554 +.183 1.371 1750 ---- ---- ---- ---- 1.612 +.190 1.422 1775 ---- ---- ---- ---- 1.673 +.197 1.476 1800 ---- ---- ---- ---- 1.737 +.203 1.534 1825 ---- ---- ---- ---- 1.805 +.211 1.594 1850 ---- ---- ---- ---- 1.877 +.219 1.658 1875 ---- ---- ---- ---- 1.952 +.226 1.726 1900 ---- ---- ---- ---- 2.032 +.234 1.798 1925 ---- ---- ---- ---- 2.116 +.241 1.875 1950 ---- ---- ---- ---- 2.205 +.250 1.955 1975 ---- ---- ---- ---- 2.299 +.259 2.040 2000 ---- ---- ---- ---- 2.397 +.267 2.130 2025 ---- ---- ---- ---- 2.500 +.275 2.225 2050 ---- ---- ---- ---- 2.608 +.284 2.324 2075 ---- ---- ---- ---- 2.721 +.293 2.428 2100 ---- ---- ---- ---- 2.838 +.302 2.536 2125 ---- ---- ---- ---- 2.959 +.311 2.648 2150 ---- ---- ---- ---- 3.084 +.319 2.765 2175 ---- ---- ---- ---- 3.213 +.328 2.885 2200 ---- ---- ---- ---- 3.346 +.336 3.010 2225 ---- ---- ---- ---- 3.483 +.345 3.138 2250 ---- ---- ---- ---- 3.623 +.354 3.269 2275 ---- ---- ---- ---- 3.767 +.363 3.404 2300 ---- ---- ---- ---- 3.913 +.371 3.542 2325 ---- ---- ---- ---- 4.062 +.380 3.682 2350 ---- ---- ---- ---- 4.213 +.388 3.825 2375 ---- ---- ---- ---- 4.367 +.397 3.970 2400 ---- ---- ---- ---- 4.523 +.405 4.118 2425 ---- ---- ---- ---- 4.681 +.413 4.268 2450 ---- ---- ---- ---- 4.841 +.421 4.420 2475 ---- ---- ---- ---- 5.003 +.429 4.574 2500 ---- ---- ---- ---- 5.167 +.437 4.730 2525 ---- ---- ---- ---- 5.333 +.445 4.888 2550 ---- ---- ---- ---- 5.501 +.452 5.049 2575 ---- ---- ---- ---- 5.670 +.459 5.211 2600 ---- ---- ---- ---- 5.842 +.467 5.375 2625 ---- ---- ---- ---- 6.016 +.475 5.541 2650 ---- ---- ---- ---- 6.191 +.482 5.709 2675 ---- ---- ---- ---- 6.368 +.489 5.879 2700 ---- ---- ---- ---- 6.546 +.496 6.050 2725 ---- ---- ---- ---- 6.727 +.503 6.224 2750 ---- ---- ---- ---- 6.909 +.510 6.399 2775 ---- ---- ---- ---- 7.092 +.516 6.576 2800 ---- ---- ---- ---- 7.278 +.524 6.754 2825 ---- ---- ---- ---- 7.464 +.530 6.934 2850 ---- ---- ---- ---- 7.653 +.537 7.116 2875 ---- ---- ---- ---- 7.843 +.543 7.300 2900 ---- ---- ---- ---- 8.034 +.549 7.485 2925 ---- ---- ---- ---- 8.227 +.555 7.672 2950 ---- ---- ---- ---- 8.421 +.561 7.860 2975 ---- ---- ---- ---- 8.617 +.567 8.050 3000 ---- ---- ---- ---- 8.814 +.573 8.241 3025 ---- ---- ---- ---- 9.013 +.579 8.434 3050 ---- ---- ---- ---- 9.213 +.585 8.628 3075 ---- ---- ---- ---- 9.414 +.590 8.824 3100 ---- ---- ---- ---- 9.617 +.596 9.021 3125 ---- ---- ---- ---- 9.821 +.601 9.220 3150 ---- ---- ---- ---- 10.026 +.606 9.420 3175 ---- ---- ---- ---- 10.232 +.611 9.621 3200 ---- ---- ---- ---- 10.440 +.616 9.824 3225 ---- ---- ---- ---- 10.648 +.621 10.027 3250 ---- ---- ---- ---- 10.858 +.626 10.232 3275 ---- ---- ---- ---- 11.068 +.631 10.437 3300 ---- ---- ---- ---- 11.279 +.635 10.644 3325 ---- ---- ---- ---- 11.491 +.640 10.851 3350 ---- ---- ---- ---- 11.704 +.645 11.059 3375 ---- ---- ---- ---- 11.917 +.649 11.268 3400 ---- ---- ---- ---- 12.131 +.654 11.477 3425 ---- ---- ---- ---- 12.345 +.658 11.687 3450 ---- ---- ---- ---- 12.559 +.662 11.897 3475 ---- ---- ---- ---- 12.774 +.666 12.108 3500 ---- ---- ---- ---- 12.990 +.671 12.319 3525 ---- ---- ---- ---- 13.205 +.675 12.530 3550 ---- ---- ---- ---- 13.421 +.680 12.741 3575 ---- ---- ---- ---- 13.636 +.683 12.953 3600 ---- ---- ---- ---- 13.852 +.687 13.165 3625 ---- ---- ---- ---- 14.068 +.692 13.376 3650 ---- ---- ---- ---- 14.284 +.696 13.588 3675 ---- ---- ---- ---- 14.501 +.700 13.801 3700 ---- ---- ---- ---- 14.717 +.704 14.013 3725 ---- ---- ---- ---- 14.934 +.708 14.226 3750 ---- ---- ---- ---- 15.151 +.712 14.439 3775 ---- ---- ---- ---- 15.368 +.716 14.652 3800 ---- ---- ---- ---- 15.585 +.720 14.865 3825 ---- ---- ---- ---- 15.803 +.724 15.079 3850 ---- ---- ---- ---- 16.021 +.728 15.293 3875 ---- ---- ---- ---- 16.239 +.732 15.507 3900 ---- ---- ---- ---- 16.458 +.736 15.722 3925 ---- ---- ---- ---- 16.677 +.740 15.937 3950 ---- ---- ---- ---- 16.896 +.743 16.153 3975 ---- ---- ---- ---- 17.116 +.748 16.368 4000 ---- ---- ---- ---- 17.336 +.751 16.585 4025 ---- ---- ---- ---- 17.556 +.755 16.801 4050 ---- ---- ---- ---- 17.777 +.758 17.019 4075 ---- ---- ---- ---- 17.998 +.762 17.236 4100 ---- ---- ---- ---- 18.220 +.766 17.454 4125 ---- ---- ---- ---- 18.442 +.769 17.673 925 ---- ---- ---- ---- .386 +.043 .343 950 ---- ---- ---- ---- .411 +.046 .365 975 ---- ---- ---- ---- .437 +.049 .388 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .741 +.065 .676 1050 ---- ---- ---- ---- .775 +.068 .707 1075 ---- ---- ---- ---- .810 +.071 .739 1100 ---- ---- ---- ---- .845 +.074 .771 1125 ---- ---- ---- ---- .880 +.077 .803 1150 ---- ---- ---- ---- .916 +.081 .835 1175 ---- ---- ---- ---- .952 +.084 .868 1200 ---- ---- ---- ---- .989 +.087 .902 1225 ---- ---- ---- ---- 1.026 +.091 .935 1250 ---- ---- ---- ---- 1.064 +.095 .969 1275 ---- ---- ---- ---- 1.102 +.099 1.003 1300 ---- ---- ---- ---- 1.140 +.102 1.038 1325 ---- ---- ---- ---- 1.179 +.107 1.072 1350 ---- ---- ---- ---- 1.218 +.111 1.107 1375 ---- ---- ---- ---- 1.257 +.114 1.143 1400 ---- ---- ---- ---- 1.297 +.119 1.178 1425 ---- ---- ---- ---- 1.337 +.123 1.214 1450 ---- ---- ---- ---- 1.377 +.127 1.250 1475 ---- ---- ---- ---- 1.418 +.132 1.286 1500 ---- ---- ---- ---- 1.459 +.136 1.323 1525 ---- ---- ---- ---- 1.500 +.140 1.360 1550 ---- ---- ---- ---- 1.542 +.145 1.397 1575 ---- ---- ---- ---- 1.584 +.150 1.434 1600 ---- ---- ---- ---- 1.627 +.155 1.472 1625 ---- ---- ---- ---- 1.670 +.160 1.510 1650 ---- ---- ---- ---- 1.714 +.164 1.550 1675 ---- ---- ---- ---- 1.760 +.170 1.590 1700 ---- ---- ---- ---- 1.806 +.175 1.631 1725 ---- ---- ---- ---- 1.855 +.181 1.674 1750 ---- ---- ---- ---- 1.905 +.186 1.719 1775 ---- ---- ---- ---- 1.958 +.192 1.766 1800 ---- ---- ---- ---- 2.013 +.198 1.815 1825 ---- ---- ---- ---- 2.071 +.205 1.866 1850 ---- ---- ---- ---- 2.131 +.210 1.921 1875 ---- ---- ---- ---- 2.196 +.217 1.979 1900 ---- ---- ---- ---- 2.264 +.223 2.041 1925 ---- ---- ---- ---- 2.336 +.230 2.106 1950 ---- ---- ---- ---- 2.413 +.237 2.176 1975 ---- ---- ---- ---- 2.493 +.244 2.249 2000 ---- ---- ---- ---- 2.578 +.251 2.327 2025 ---- ---- ---- ---- 2.669 +.259 2.410 2050 ---- ---- ---- ---- 2.764 +.266 2.498 2075 ---- ---- ---- ---- 2.864 +.274 2.590 2100 ---- ---- ---- ---- 2.970 +.282 2.688 2125 ---- ---- ---- ---- 3.080 +.289 2.791 2150 ---- ---- ---- ---- 3.196 +.297 2.899 2175 ---- ---- ---- ---- 3.316 +.304 3.012 2200 ---- ---- ---- ---- 3.441 +.312 3.129 2225 ---- ---- ---- ---- 3.571 +.320 3.251 2250 ---- ---- ---- ---- 3.705 +.328 3.377 2275 ---- ---- ---- ---- 3.843 +.335 3.508 2300 ---- ---- ---- ---- 3.985 +.343 3.642 2325 ---- ---- ---- ---- 4.131 +.351 3.780 2350 ---- ---- ---- ---- 4.280 +.358 3.922 2375 ---- ---- ---- ---- 4.432 +.366 4.066 2400 ---- ---- ---- ---- 4.587 +.373 4.214 2425 ---- ---- ---- ---- 4.745 +.380 4.365 2450 ---- ---- ---- ---- 4.905 +.387 4.518 2475 ---- ---- ---- ---- 5.067 +.394 4.673 2500 ---- ---- ---- ---- 5.231 +.401 4.830 2525 ---- ---- ---- ---- 5.397 +.408 4.989 2550 ---- ---- ---- ---- 5.565 +.415 5.150 2575 ---- ---- ---- ---- 5.735 +.422 5.313 2600 ---- ---- ---- ---- 5.907 +.429 5.478 2625 ---- ---- ---- ---- 6.080 +.436 5.644 2650 ---- ---- ---- ---- 6.254 +.442 5.812 2675 ---- ---- ---- ---- 6.431 +.449 5.982 2700 ---- ---- ---- ---- 6.609 +.455 6.154 2725 ---- ---- ---- ---- 6.788 +.461 6.327 2750 ---- ---- ---- ---- 6.968 +.467 6.501 2775 ---- ---- ---- ---- 7.150 +.473 6.677 2800 ---- ---- ---- ---- 7.334 +.480 6.854 2825 ---- ---- ---- ---- 7.518 +.485 7.033 2850 ---- ---- ---- ---- 7.704 +.491 7.213 2875 ---- ---- ---- ---- 7.892 +.497 7.395 2900 ---- ---- ---- ---- 8.080 +.502 7.578 2925 ---- ---- ---- ---- 8.270 +.508 7.762 2950 ---- ---- ---- ---- 8.461 +.513 7.948 2975 ---- ---- ---- ---- 8.654 +.519 8.135 3000 ---- ---- ---- ---- 8.847 +.524 8.323 3025 ---- ---- ---- ---- 9.043 +.530 8.513 3050 ---- ---- ---- ---- 9.239 +.535 8.704 3075 ---- ---- ---- ---- 9.436 +.539 8.897 3100 ---- ---- ---- ---- 9.635 +.545 9.090 3125 ---- ---- ---- ---- 9.835 +.549 9.286 3150 ---- ---- ---- ---- 10.037 +.555 9.482 3175 ---- ---- ---- ---- 10.240 +.560 9.680 3200 ---- ---- ---- ---- 10.444 +.565 9.879 3225 ---- ---- ---- ---- 10.649 +.569 10.080 3250 ---- ---- ---- ---- 10.855 +.573 10.282 3275 ---- ---- ---- ---- 11.063 +.578 10.485 3300 ---- ---- ---- ---- 11.271 +.581 10.690 3325 ---- ---- ---- ---- 11.481 +.586 10.895 3350 ---- ---- ---- ---- 11.692 +.590 11.102 3375 ---- ---- ---- ---- 11.904 +.594 11.310 3400 ---- ---- ---- ---- 12.117 +.598 11.519 3425 ---- ---- ---- ---- 12.331 +.602 11.729 3450 ---- ---- ---- ---- 12.545 +.606 11.939 3475 ---- ---- ---- ---- 12.761 +.610 12.151 3500 ---- ---- ---- ---- 12.977 +.613 12.364 3525 ---- ---- ---- ---- 13.194 +.617 12.577 3550 ---- ---- ---- ---- 13.412 +.620 12.792 3575 ---- ---- ---- ---- 13.631 +.624 13.007 3600 ---- ---- ---- ---- 13.850 +.628 13.222 3625 ---- ---- ---- ---- 14.070 +.631 13.439 3650 ---- ---- ---- ---- 14.290 +.634 13.656 3675 ---- ---- ---- ---- 14.511 +.637 13.874 3700 ---- ---- ---- ---- 14.733 +.641 14.092 3725 ---- ---- ---- ---- 14.955 +.644 14.311 3750 ---- ---- ---- ---- 15.178 +.647 14.531 3775 ---- ---- ---- ---- 15.402 +.650 14.752 3800 ---- ---- ---- ---- 15.626 +.653 14.973 3825 ---- ---- ---- ---- 15.850 +.656 15.194 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .927 +.071 .856 1050 ---- ---- ---- ---- .965 +.074 .891 1075 ---- ---- ---- ---- 1.004 +.077 .927 1100 ---- ---- ---- ---- 1.043 +.080 .963 1125 ---- ---- ---- ---- 1.083 +.084 .999 1150 ---- ---- ---- ---- 1.122 +.087 1.035 1175 ---- ---- ---- ---- 1.163 +.091 1.072 1200 ---- ---- ---- ---- 1.203 +.094 1.109 1225 ---- ---- ---- ---- 1.243 +.097 1.146 1250 ---- ---- ---- ---- 1.284 +.101 1.183 1275 ---- ---- ---- ---- 1.325 +.105 1.220 1300 ---- ---- ---- ---- 1.366 +.108 1.258 1325 ---- ---- ---- ---- 1.408 +.113 1.295 1350 ---- ---- ---- ---- 1.450 +.117 1.333 1375 ---- ---- ---- ---- 1.492 +.121 1.371 1400 ---- ---- ---- ---- 1.534 +.125 1.409 1425 ---- ---- ---- ---- 1.576 +.129 1.447 1450 ---- ---- ---- ---- 1.618 +.132 1.486 1475 ---- ---- ---- ---- 1.661 +.137 1.524 1500 ---- ---- ---- ---- 1.704 +.141 1.563 1525 ---- ---- ---- ---- 1.747 +.146 1.601 1550 ---- ---- ---- ---- 1.790 +.150 1.640 1575 ---- ---- ---- ---- 1.834 +.155 1.679 1600 ---- ---- ---- ---- 1.877 +.159 1.718 1625 ---- ---- ---- ---- 1.922 +.164 1.758 1650 ---- ---- ---- ---- 1.967 +.169 1.798 1675 ---- ---- ---- ---- 2.014 +.174 1.840 1700 ---- ---- ---- ---- 2.062 +.179 1.883 1725 ---- ---- ---- ---- 2.113 +.185 1.928 1750 ---- ---- ---- ---- 2.165 +.190 1.975 1775 ---- ---- ---- ---- 2.220 +.195 2.025 1800 ---- ---- ---- ---- 2.278 +.201 2.077 1825 ---- ---- ---- ---- 2.339 +.207 2.132 1850 ---- ---- ---- ---- 2.405 +.213 2.192 1875 ---- ---- ---- ---- 2.474 +.219 2.255 1900 ---- ---- ---- ---- 2.548 +.225 2.323 1925 ---- ---- ---- ---- 2.626 +.232 2.394 1950 ---- ---- ---- ---- 2.709 +.239 2.470 1975 ---- ---- ---- ---- 2.795 +.245 2.550 2000 ---- ---- ---- ---- 2.886 +.252 2.634 2025 ---- ---- ---- ---- 2.981 +.259 2.722 2050 ---- ---- ---- ---- 3.080 +.265 2.815 2075 ---- ---- ---- ---- 3.183 +.272 2.911 2100 ---- ---- ---- ---- 3.290 +.279 3.011 2125 ---- ---- ---- ---- 3.401 +.286 3.115 2150 ---- ---- ---- ---- 3.516 +.293 3.223 2175 ---- ---- ---- ---- 3.635 +.301 3.334 2200 ---- ---- ---- ---- 3.758 +.308 3.450 2225 ---- ---- ---- ---- 3.884 +.315 3.569 2250 ---- ---- ---- ---- 4.014 +.323 3.691 2275 ---- ---- ---- ---- 4.147 +.329 3.818 2300 ---- ---- ---- ---- 4.284 +.337 3.947 2325 ---- ---- ---- ---- 4.424 +.344 4.080 2350 ---- ---- ---- ---- 4.567 +.350 4.217 2375 ---- ---- ---- ---- 4.714 +.358 4.356 2400 ---- ---- ---- ---- 4.863 +.364 4.499 2425 ---- ---- ---- ---- 5.015 +.371 4.644 2450 ---- ---- ---- ---- 5.170 +.378 4.792 2475 ---- ---- ---- ---- 5.327 +.384 4.943 2500 ---- ---- ---- ---- 5.487 +.391 5.096 2525 ---- ---- ---- ---- 5.649 +.398 5.251 2550 ---- ---- ---- ---- 5.813 +.404 5.409 2575 ---- ---- ---- ---- 5.979 +.410 5.569 2600 ---- ---- ---- ---- 6.148 +.417 5.731 2625 ---- ---- ---- ---- 6.318 +.423 5.895 2650 ---- ---- ---- ---- 6.490 +.429 6.061 2675 ---- ---- ---- ---- 6.664 +.436 6.228 2700 ---- ---- ---- ---- 6.839 +.442 6.397 2725 ---- ---- ---- ---- 7.015 +.447 6.568 2750 ---- ---- ---- ---- 7.193 +.453 6.740 2775 ---- ---- ---- ---- 7.373 +.459 6.914 2800 ---- ---- ---- ---- 7.553 +.464 7.089 2825 ---- ---- ---- ---- 7.735 +.470 7.265 2850 ---- ---- ---- ---- 7.919 +.476 7.443 2875 ---- ---- ---- ---- 8.103 +.481 7.622 2900 ---- ---- ---- ---- 8.290 +.487 7.803 2925 ---- ---- ---- ---- 8.477 +.492 7.985 2950 ---- ---- ---- ---- 8.666 +.497 8.169 2975 ---- ---- ---- ---- 8.856 +.502 8.354 3000 ---- ---- ---- ---- 9.048 +.508 8.540 3025 ---- ---- ---- ---- 9.241 +.512 8.729 3050 ---- ---- ---- ---- 9.436 +.518 8.918 3075 ---- ---- ---- ---- 9.632 +.522 9.110 3100 ---- ---- ---- ---- 9.830 +.527 9.303 3125 ---- ---- ---- ---- 10.029 +.532 9.497 3150 ---- ---- ---- ---- 10.230 +.537 9.693 3175 ---- ---- ---- ---- 10.433 +.542 9.891 3200 ---- ---- ---- ---- 10.636 +.545 10.091 3225 ---- ---- ---- ---- 10.842 +.550 10.292 3250 ---- ---- ---- ---- 11.049 +.554 10.495 3275 ---- ---- ---- ---- 11.257 +.558 10.699 3300 ---- ---- ---- ---- 11.467 +.562 10.905 3325 ---- ---- ---- ---- 11.678 +.566 11.112 3350 ---- ---- ---- ---- 11.890 +.570 11.320 3375 ---- ---- ---- ---- 12.103 +.574 11.529 3400 ---- ---- ---- ---- 12.317 +.578 11.739 3425 ---- ---- ---- ---- 12.531 +.581 11.950 3450 ---- ---- ---- ---- 12.746 +.584 12.162 3475 ---- ---- ---- ---- 12.963 +.589 12.374 3500 ---- ---- ---- ---- 13.179 +.592 12.587 3525 ---- ---- ---- ---- 13.397 +.595 12.802 3550 ---- ---- ---- ---- 13.615 +.599 13.016 3575 ---- ---- ---- ---- 13.834 +.602 13.232 3600 ---- ---- ---- ---- 14.053 +.605 13.448 3625 ---- ---- ---- ---- 14.273 +.608 13.665 3650 ---- ---- ---- ---- 14.494 +.611 13.883 3675 ---- ---- ---- ---- 14.715 +.614 14.101 3700 ---- ---- ---- ---- 14.937 +.617 14.320 3725 ---- ---- ---- ---- 15.160 +.620 14.540 3750 ---- ---- ---- ---- 15.383 +.623 14.760 3775 ---- ---- ---- ---- 15.607 +.626 14.981 3800 ---- ---- ---- ---- 15.831 +.629 15.202 3825 ---- ---- ---- ---- 16.056 +.632 15.424 3850 ---- ---- ---- ---- 16.281 +.634 15.647 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.120 +.075 1.045 1050 ---- ---- ---- ---- 1.163 +.079 1.084 1075 ---- ---- ---- ---- 1.205 +.081 1.124 1100 ---- ---- ---- ---- 1.248 +.085 1.163 1125 ---- ---- ---- ---- 1.291 +.088 1.203 1150 ---- ---- ---- ---- 1.334 +.091 1.243 1175 ---- ---- ---- ---- 1.378 +.095 1.283 1200 ---- ---- ---- ---- 1.421 +.098 1.323 1225 ---- ---- ---- ---- 1.465 +.102 1.363 1250 ---- ---- ---- ---- 1.508 +.105 1.403 1275 ---- ---- ---- ---- 1.552 +.109 1.443 1300 ---- ---- ---- ---- 1.596 +.113 1.483 1325 ---- ---- ---- ---- 1.640 +.117 1.523 1350 ---- ---- ---- ---- 1.684 +.121 1.563 1375 ---- ---- ---- ---- 1.728 +.125 1.603 1400 ---- ---- ---- ---- 1.772 +.128 1.644 1425 ---- ---- ---- ---- 1.816 +.132 1.684 1450 ---- ---- ---- ---- 1.860 +.136 1.724 1475 ---- ---- ---- ---- 1.905 +.141 1.764 1500 ---- ---- ---- ---- 1.949 +.145 1.804 1525 ---- ---- ---- ---- 1.993 +.149 1.844 1550 ---- ---- ---- ---- 2.037 +.153 1.884 1575 ---- ---- ---- ---- 2.082 +.158 1.924 1600 ---- ---- ---- ---- 2.127 +.163 1.964 1625 ---- ---- ---- ---- 2.172 +.167 2.005 1650 ---- ---- ---- ---- 2.218 +.172 2.046 1675 ---- ---- ---- ---- 2.265 +.176 2.089 1700 ---- ---- ---- ---- 2.314 +.181 2.133 1725 ---- ---- ---- ---- 2.365 +.187 2.178 1750 ---- ---- ---- ---- 2.418 +.192 2.226 1775 ---- ---- ---- ---- 2.474 +.197 2.277 1800 ---- ---- ---- ---- 2.532 +.202 2.330 1825 ---- ---- ---- ---- 2.595 +.208 2.387 1850 ---- ---- ---- ---- 2.661 +.214 2.447 1875 ---- ---- ---- ---- 2.732 +.220 2.512 1900 ---- ---- ---- ---- 2.807 +.225 2.582 1925 ---- ---- ---- ---- 2.886 +.231 2.655 1950 ---- ---- ---- ---- 2.970 +.237 2.733 1975 ---- ---- ---- ---- 3.059 +.244 2.815 2000 ---- ---- ---- ---- 3.152 +.250 2.902 2025 ---- ---- ---- ---- 3.249 +.256 2.993 2050 ---- ---- ---- ---- 3.351 +.263 3.088 2075 ---- ---- ---- ---- 3.457 +.269 3.188 2100 ---- ---- ---- ---- 3.567 +.275 3.292 2125 ---- ---- ---- ---- 3.682 +.283 3.399 2150 ---- ---- ---- ---- 3.800 +.289 3.511 2175 ---- ---- ---- ---- 3.922 +.295 3.627 2200 ---- ---- ---- ---- 4.048 +.302 3.746 2225 ---- ---- ---- ---- 4.178 +.309 3.869 2250 ---- ---- ---- ---- 4.311 +.315 3.996 2275 ---- ---- ---- ---- 4.448 +.322 4.126 2300 ---- ---- ---- ---- 4.587 +.328 4.259 2325 ---- ---- ---- ---- 4.730 +.335 4.395 2350 ---- ---- ---- ---- 4.876 +.342 4.534 2375 ---- ---- ---- ---- 5.024 +.348 4.676 2400 ---- ---- ---- ---- 5.174 +.354 4.820 2425 ---- ---- ---- ---- 5.327 +.360 4.967 2450 ---- ---- ---- ---- 5.482 +.367 5.115 2475 ---- ---- ---- ---- 5.638 +.372 5.266 2500 ---- ---- ---- ---- 5.797 +.379 5.418 2525 ---- ---- ---- ---- 5.957 +.385 5.572 2550 ---- ---- ---- ---- 6.119 +.391 5.728 2575 ---- ---- ---- ---- 6.283 +.396 5.887 2600 ---- ---- ---- ---- 6.450 +.403 6.047 2625 ---- ---- ---- ---- 6.618 +.408 6.210 2650 ---- ---- ---- ---- 6.788 +.414 6.374 2675 ---- ---- ---- ---- 6.961 +.420 6.541 2700 ---- ---- ---- ---- 7.136 +.425 6.711 2725 ---- ---- ---- ---- 7.313 +.431 6.882 2750 ---- ---- ---- ---- 7.492 +.436 7.056 2775 ---- ---- ---- ---- 7.674 +.441 7.233 2800 ---- ---- ---- ---- 7.858 +.447 7.411 2825 ---- ---- ---- ---- 8.044 +.452 7.592 2850 ---- ---- ---- ---- 8.232 +.457 7.775 2875 ---- ---- ---- ---- 8.422 +.462 7.960 2900 ---- ---- ---- ---- 8.614 +.467 8.147 2925 ---- ---- ---- ---- 8.807 +.471 8.336 2950 ---- ---- ---- ---- 9.002 +.476 8.526 2975 ---- ---- ---- ---- 9.198 +.480 8.718 3000 ---- ---- ---- ---- 9.396 +.485 8.911 3025 ---- ---- ---- ---- 9.595 +.490 9.105 3050 ---- ---- ---- ---- 9.794 +.493 9.301 3075 ---- ---- ---- ---- 9.995 +.498 9.497 3100 ---- ---- ---- ---- 10.197 +.503 9.694 3125 ---- ---- ---- ---- 10.399 +.507 9.892 3150 ---- ---- ---- ---- 10.602 +.511 10.091 3175 ---- ---- ---- ---- 10.806 +.515 10.291 3200 ---- ---- ---- ---- 11.010 +.519 10.491 3225 ---- ---- ---- ---- 11.215 +.522 10.693 3250 ---- ---- ---- ---- 11.421 +.526 10.895 3275 ---- ---- ---- ---- 11.628 +.530 11.098 3300 ---- ---- ---- ---- 11.836 +.534 11.302 3325 ---- ---- ---- ---- 12.044 +.538 11.506 3350 ---- ---- ---- ---- 12.253 +.541 11.712 3375 ---- ---- ---- ---- 12.463 +.545 11.918 3400 ---- ---- ---- ---- 12.674 +.549 12.125 3425 ---- ---- ---- ---- 12.885 +.552 12.333 3450 ---- ---- ---- ---- 13.097 +.556 12.541 3475 ---- ---- ---- ---- 13.310 +.559 12.751 3500 ---- ---- ---- ---- 13.523 +.562 12.961 3525 ---- ---- ---- ---- 13.737 +.565 13.172 3550 ---- ---- ---- ---- 13.952 +.569 13.383 3575 ---- ---- ---- ---- 14.168 +.572 13.596 3600 ---- ---- ---- ---- 14.384 +.575 13.809 3625 ---- ---- ---- ---- 14.601 +.579 14.022 3650 ---- ---- ---- ---- 14.818 +.581 14.237 3675 ---- ---- ---- ---- 15.036 +.584 14.452 3700 ---- ---- ---- ---- 15.255 +.587 14.668 3725 ---- ---- ---- ---- 15.474 +.590 14.884 3750 ---- ---- ---- ---- 15.694 +.593 15.101 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.330 +.176 2.154 1700 ---- ---- ---- ---- 2.402 +.180 2.222 1725 ---- ---- ---- ---- 2.476 +.186 2.290 1750 ---- ---- ---- ---- 2.551 +.192 2.359 1775 ---- ---- ---- ---- 2.626 +.196 2.430 1800 ---- ---- ---- ---- 2.703 +.202 2.501 1825 ---- ---- ---- ---- 2.780 +.207 2.573 1850 ---- ---- ---- ---- 2.859 +.213 2.646 1875 ---- ---- ---- ---- 2.938 +.218 2.720 1900 ---- ---- ---- ---- 3.019 +.225 2.794 1925 ---- ---- ---- ---- 3.101 +.231 2.870 1950 ---- ---- ---- ---- 3.184 +.236 2.948 1975 ---- ---- ---- ---- 3.270 +.242 3.028 2000 ---- ---- ---- ---- 3.359 +.248 3.111 2025 ---- ---- ---- ---- 3.451 +.254 3.197 2050 ---- ---- ---- ---- 3.547 +.260 3.287 2075 ---- ---- ---- ---- 3.648 +.266 3.382 2100 ---- ---- ---- ---- 3.753 +.272 3.481 2125 ---- ---- ---- ---- 3.863 +.278 3.585 2150 ---- ---- ---- ---- 3.978 +.285 3.693 2175 ---- ---- ---- ---- 4.098 +.291 3.807 2200 ---- ---- ---- ---- 4.222 +.298 3.924 2225 ---- ---- ---- ---- 4.350 +.304 4.046 2250 ---- ---- ---- ---- 4.482 +.309 4.173 2275 ---- ---- ---- ---- 4.619 +.316 4.303 2300 ---- ---- ---- ---- 4.759 +.323 4.436 2325 ---- ---- ---- ---- 4.902 +.328 4.574 2350 ---- ---- ---- ---- 5.049 +.335 4.714 2375 ---- ---- ---- ---- 5.199 +.341 4.858 2400 ---- ---- ---- ---- 5.351 +.346 5.005 2425 ---- ---- ---- ---- 5.506 +.352 5.154 2450 ---- ---- ---- ---- 5.663 +.358 5.305 2475 ---- ---- ---- ---- 5.823 +.365 5.458 2500 ---- ---- ---- ---- 5.983 +.370 5.613 2525 ---- ---- ---- ---- 6.146 +.376 5.770 2550 ---- ---- ---- ---- 6.310 +.381 5.929 2575 ---- ---- ---- ---- 6.476 +.387 6.089 2600 ---- ---- ---- ---- 6.644 +.392 6.252 2625 ---- ---- ---- ---- 6.814 +.398 6.416 2650 ---- ---- ---- ---- 6.985 +.403 6.582 2675 ---- ---- ---- ---- 7.159 +.409 6.750 2700 ---- ---- ---- ---- 7.334 +.414 6.920 2725 ---- ---- ---- ---- 7.512 +.419 7.093 2750 ---- ---- ---- ---- 7.691 +.424 7.267 2775 ---- ---- ---- ---- 7.872 +.429 7.443 2800 ---- ---- ---- ---- 8.056 +.434 7.622 2825 ---- ---- ---- ---- 8.241 +.439 7.802 2850 ---- ---- ---- ---- 8.428 +.443 7.985 2875 ---- ---- ---- ---- 8.617 +.448 8.169 2900 ---- ---- ---- ---- 8.808 +.453 8.355 2925 ---- ---- ---- ---- 9.000 +.457 8.543 2950 ---- ---- ---- ---- 9.194 +.462 8.732 2975 ---- ---- ---- ---- 9.389 +.466 8.923 3000 ---- ---- ---- ---- 9.585 +.470 9.115 3025 ---- ---- ---- ---- 9.783 +.475 9.308 3050 ---- ---- ---- ---- 9.982 +.479 9.503 3075 ---- ---- ---- ---- 10.182 +.483 9.699 3100 ---- ---- ---- ---- 10.383 +.487 9.896 3125 ---- ---- ---- ---- 10.585 +.491 10.094 3150 ---- ---- ---- ---- 10.788 +.495 10.293 3175 ---- ---- ---- ---- 10.992 +.499 10.493 3200 ---- ---- ---- ---- 11.197 +.503 10.694 3225 ---- ---- ---- ---- 11.402 +.506 10.896 3250 ---- ---- ---- ---- 11.609 +.511 11.098 3275 ---- ---- ---- ---- 11.816 +.514 11.302 3300 ---- ---- ---- ---- 12.024 +.517 11.507 3325 ---- ---- ---- ---- 12.233 +.521 11.712 3350 ---- ---- ---- ---- 12.443 +.525 11.918 3375 ---- ---- ---- ---- 12.653 +.528 12.125 3400 ---- ---- ---- ---- 12.864 +.531 12.333 3425 ---- ---- ---- ---- 13.076 +.534 12.542 3450 ---- ---- ---- ---- 13.289 +.538 12.751 3475 ---- ---- ---- ---- 13.502 +.540 12.962 3500 ---- ---- ---- ---- 13.717 +.544 13.173 3525 ---- ---- ---- ---- 13.931 +.547 13.384 3550 ---- ---- ---- ---- 14.147 +.550 13.597 3575 ---- ---- ---- ---- 14.363 +.553 13.810 3600 ---- ---- ---- ---- 14.580 +.556 14.024 3625 ---- ---- ---- ---- 14.797 +.559 14.238 3650 ---- ---- ---- ---- 15.015 +.562 14.453 3675 ---- ---- ---- ---- 15.234 +.565 14.669 3700 ---- ---- ---- ---- 15.453 +.567 14.886 3725 ---- ---- ---- ---- 15.673 +.570 15.103 3750 ---- ---- ---- ---- 15.893 +.573 15.320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7868 4157 35241 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 3.905 -1.211 5.116 1875 ---- ---- ---- ---- 3.655 -1.211 4.866 1900 ---- ---- ---- ---- 3.405 -1.211 4.616 1925 ---- ---- ---- ---- 3.155 -1.211 4.366 1950 ---- ---- ---- ---- 2.905 -1.211 4.116 1975 ---- ---- ---- ---- 2.655 -1.211 3.866 2000 ---- ---- ---- ---- 2.405 -1.211 3.616 2025 ---- ---- ---- ---- 2.155 -1.211 3.366 2050 ---- ---- ---- ---- 1.905 -1.211 3.116 2075 ---- ---- ---- ---- 1.655 -1.211 2.866 2100 ---- ---- ---- ---- 1.405 -1.211 2.616 2125 ---- ---- ---- ---- 1.155 -1.211 2.366 2150 ---- ---- ---- ---- .905 -1.211 2.116 1 2175 ---- ---- ---- ---- .655 -1.211 1.866 6 2200 ---- ---- ---- .409A .405 -1.210 3 1.615 2 2225 .211 .211 .107A .107A .155 -1.212 3 1.367 1 2250 ---- ---- .003A .003A .000 -1.120 1.120 2 2255 .062 .062 .003A .003A .000 -1.071 6 1.071 2260 ---- ---- .003A .003A .000 -1.023 1 1.023 2265 .020 .020 .003A .003A .000 -.975 2 .975 2270 .032 .032 .002A .002A .000 -.927 7 .927 2275 ---- ---- .002A .002A .000 -.880 1 .880 4 2280 ---- ---- .002A .002A .000 -.833 .833 12 2285 ---- ---- .002A .002A .000 -.787 .787 2290 ---- ---- .001A .001A .000 -.741 .741 2295 ---- ---- .001A .001A .000 -.696 .696 2300 .097 .097 .001A .115B .000 -.652 17 .652 1 16 2305 ---- ---- .001A .001A .000 -.609 .609 2310 .110 .110 .001A .001A .000 -.567 2 .567 2315 ---- ---- .001A .001A .000 -.526 .526 2320 .015 .018 .001A .001A .000 -.486 42 .486 2325 ---- ---- .001A .001A .000 -.448 .448 59 2330 ---- ---- .002A .002A .000 -.411 .411 2 2335 ---- ---- .002A .002A .000 -.375 .375 4 2340 ---- ---- .001A .001A .000 -.341 9 .341 5 2345 .055 .055 .001A .001A .000 -.309 11 .309 3 3 2350 .181 .181 .001A .001A .000 -.279 29 .279 5 5 2355 .156 .156 .001A .171B .000 -.250 4 .250 25 2360 .170 .197B .001A .001A .000 -.224 8 .224 12 37 2365 ---- ---- .001A .001A .000 -.199 1 .199 3 2370 ---- ---- .001A .001A .000 -.176 .176 1 12 2375 .103 .103 .001A .001A .000 -.155 5 .155 13 161 2380 ---- ---- .001A .001A .000 -.136 .136 11 2385 .094 .094 .001A .001A .000 -.119 22 .119 10 121 2390 ---- ---- .001A .001A .000 -.104 .104 10 29 2395 .001 .001 .001 .001 .000 -.090 2 .090 3 2400 .038 .038 .001 .001 .000 -.079 12 .079 13 236 2405 .049 .053B .001A .036B .000 -.068 10 .068 12 14 2410 .051 .051 .001A .001A .000 -.059 1 .059 1 49 2415 ---- ---- .001A .001A .000 -.051 .051 1 2420 ---- ---- .001A .001A .000 -.044 4 .044 18 149 2425 .015 .015 .001A .001A .000 -.038 4 .038 29 50 2430 ---- ---- .001A .001A .000 -.033 .033 11 33 2435 ---- ---- .001A .001A .000 -.029 .029 10 28 2440 .002 .002 .001A .001A .000 -.025 3 .025 105 26 2445 .001 .001 .001 .001 .000 -.022 1 .022 6 27 2450 .008 .008 .001 .001 .000 -.019 8 .019 281 305 2455 ---- ---- .001A .001A .000 -.017 .017 12 11 2460 ---- ---- .001A .001A .000 -.015 .015 9 10 2465 ---- ---- .001A .001A .000 -.013 .013 11 10 2470 .001 .001 .001 .001 .000 -.011 1 .011 4 16 2475 .001 .001 .001 .001 .000 -.010 6 .010 19 34 2480 ---- ---- .001A .001A .000 -.009 1 .009 4 13 2485 ---- ---- .001A .001A .000 -.008 .008 10 2490 ---- ---- .001A .001A .000 -.007 .007 1 3 2495 ---- ---- .001A .001A .000 -.006 .006 31 2500 .001 .001 .001 .001 .000 -.005 4 .005 264 214 2505 ---- ---- .001A .001A .000 -.005 .005 2 2 2510 ---- ---- .001A .001A .000 -.004 .004 3 2515 ---- ---- .001A .001A .000 -.004 .004 6 2520 ---- ---- .001A .001A .000 -.004 .004 2525 ---- ---- .001A .001A .000 -.003 .003 1 2530 ---- ---- .001A .001A .000 -.003 .003 22 2535 ---- ---- .001A .001A .000 -.003 .003 6 3 2550 .001 .001 .001 .001 .000 -.002 10 .002 5 68 2575 .001 .001 .001 .001 .000 -.001 25 .001 21 35 2600 .001 .001 .001 .001 .000 -.001 15 .001 32 2625 .001 .001 .001 .001 .000 -.001 15 .001 12 21 2650 .001 .001 .001 .001 .000 -.001 24 .001 16 2675 .001 .001 .001 .001 .000 -.001 15 .001 5 41 2700 .001 .001 .001 .001 .000 -.001 1 .001 27 2725 ---- ---- ---- ---- .000 -.001 .001 6 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 .001 .001 .001 .001 .000 -.001 1 .001 2925 .001 .001 .001 .001 .000 -.001 7 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 343 916 2077 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2 2100 ---- ---- ---- ---- .000 -.001 .001 11 2125 ---- ---- ---- ---- .000 -.001 .001 10 2150 ---- ---- ---- ---- .000 -.001 .001 20 2175 .001 .001 .001 .001 .000 -.001 5 .001 53 20 2200 .001 .001 .001 .001 .000 -.001 1 .001 39 2225 .010 .024B .003 .003 .000 -.002 8 .002 3 8 2250 .030 .175B .027 .151B .095 +.090 22 .005 3 17 2255 .048 .186B .040 .158B .145 +.139 23 .006 9 2260 .066 .230B .045 .074A .195 +.187 96 .008 23 23 2265 ---- .279B .009A .009A .245 +.235 .010 1 2270 .090 .175 .010A .071A .295 +.283 23 .012 16 15 2275 .025 .301B .011A .300 .345 +.330 56 .015 81 28 2280 .065 .193B .013A .174 .395 +.377 3 .018 7 2285 .015 .211B .014A .014A .445 +.423 2 .022 3 13 2290 ---- .222B .017A .017A .495 +.469 .026 16 2295 .043 .271B .020A .207B .545 +.514 2 .031 9 2300 .030 .615 .024A .615 .595 +.558 13 .037 8 338 2305 .038 .304B .028A .236B .645 +.601 4 .044 2 25 2310 .095 .318B .035A .204B .695 +.643 2 .052 1 30 2315 ---- .330B .041A .041A .745 +.684 .061 15 2320 .072 .450 .050A .370A .795 +.724 126 .071 10 30 2325 .250 .585B .062A .585B .845 +.762 3 .083 6 11 2330 .080 .297B .070 .173A .895 +.799 15 .096 1 34 2335 ---- .281B .090A .090A .945 +.835 .110 6 13 2340 .172 .279B .108A .108A .995 +.869 11 .126 12 4 2345 .205 .320B .126A .126A 1.045 +.901 82 .144 12 2350 .536 .624B .147A .624B 1.095 +.931 6 .164 19 48 2355 ---- .337B .168A .259B 1.145 +.960 .185 71 2360 .180 .383B .180 .286B 1.195 +.986 12 .209 41 2365 .320 .326B .217A .220A 1.245 +1.011 9 .234 2 21 2370 ---- .335B .243A .334B 1.295 +1.034 .261 4 115 2375 .294 .632B .272A .632B 1.345 +1.055 2 .290 162 63 2380 1.409 1.409 .309A 1.409 1.395 +1.074 14 .321 3 18 2385 ---- .448B .345A .447B 1.445 +1.091 .354 40 42 2390 1.350 1.350 .385A 1.350 1.495 +1.106 1 .389 99 100 2395 ---- .531B .418A .530B 1.545 +1.120 .425 2400 .506 1.250 .448A 1.250 1.595 +1.131 3 .464 59 16 2405 ---- .618B .498A .597B 1.645 +1.142 .503 9 2410 .620 .664B .535A .583A 1.695 +1.151 12 .544 23 10 2415 ---- .711B .582A .625B 1.745 +1.159 .586 20 4 2420 ---- .759B .622A .642B 1.795 +1.166 13 .629 16 12 2425 ---- .853B .663A .663A 1.845 +1.172 .673 16 7 2430 ---- .855B .717A .717A 1.895 +1.177 .718 5 14 2435 ---- .904B .760A .770B 1.945 +1.181 .764 1 1 2440 ---- .953B .807A .817B 1.995 +1.185 .810 1 3 2445 ---- 1.003B .854A .865B 2.045 +1.188 .857 7 2450 ---- 1.052B .897A .937B 2.095 +1.191 9 .904 9 12 2455 ---- ---- ---- ---- 2.145 +1.193 .952 2460 ---- ---- ---- ---- 2.195 +1.195 1.000 13 4 2465 ---- ---- ---- ---- 2.245 +1.197 1.048 2 2 2470 ---- ---- ---- ---- 2.295 +1.199 1.096 2475 ---- ---- ---- ---- 2.345 +1.200 1.145 3 2480 ---- ---- ---- ---- 2.395 +1.201 1.194 2 1 2485 ---- ---- ---- ---- 2.445 +1.202 1.243 2490 ---- ---- ---- ---- 2.495 +1.203 1.292 2495 ---- ---- ---- ---- 2.545 +1.204 1.341 8 2500 ---- ---- ---- ---- 2.595 +1.205 1.390 10 9 2505 ---- ---- ---- ---- 2.645 +1.205 1.440 2510 ---- ---- ---- ---- 2.695 +1.206 1.489 2515 ---- ---- ---- ---- 2.745 +1.206 1.539 2520 ---- ---- ---- ---- 2.795 +1.206 1.589 2525 ---- ---- ---- ---- 2.845 +1.207 1.638 3 5 2530 ---- ---- ---- ---- 2.895 +1.207 1.688 2535 ---- ---- ---- ---- 2.945 +1.207 1.738 2550 ---- ---- ---- ---- 3.095 +1.208 1.887 3 8 2575 ---- ---- ---- ---- 3.345 +1.209 2.136 1 2600 ---- ---- ---- ---- 3.595 +1.209 2.386 1 2625 ---- ---- ---- ---- 3.845 +1.209 2.636 2650 ---- ---- ---- ---- 4.095 +1.209 2.886 1 2675 ---- ---- ---- ---- 4.345 +1.209 3.136 2700 ---- ---- ---- ---- 4.595 +1.209 3.386 2725 ---- ---- ---- ---- 4.845 +1.209 3.636 2750 ---- ---- ---- ---- 5.095 +1.209 3.886 2775 ---- ---- ---- ---- 5.345 +1.209 4.136 2800 ---- ---- ---- ---- 5.595 +1.209 4.386 2825 ---- ---- ---- ---- 5.845 +1.209 4.636 2850 ---- ---- ---- ---- 6.095 +1.209 4.886 2875 ---- ---- ---- ---- 6.345 +1.209 5.136 2900 ---- ---- ---- ---- 6.595 +1.209 5.386 2925 ---- ---- ---- ---- 6.845 +1.209 5.636 TOTAL EST.VOL VOLUME OPEN INT TOTAL 578 740 1417 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 3.905 -1.210 5.115 1875 ---- ---- ---- ---- 3.655 -1.210 4.865 1900 ---- ---- ---- ---- 3.405 -1.210 4.615 1925 ---- ---- ---- ---- 3.155 -1.210 4.365 1950 ---- ---- ---- ---- 2.905 -1.210 4.115 1975 ---- ---- ---- ---- 2.656 -1.209 3.865 2000 ---- ---- ---- ---- 2.407 -1.208 3.615 2025 ---- ---- ---- ---- 2.159 -1.207 3.366 2050 ---- ---- ---- ---- 1.913 -1.203 3.116 2075 ---- ---- ---- ---- 1.670 -1.198 2.868 2100 ---- ---- 1.371A 1.371A 1.431 -1.189 2.620 2125 1.509 1.668B 1.140A 1.668B 1.200 -1.172 1 2.372 2150 .925 .925 .924A .924A .980 -1.147 1 2.127 2175 ---- ---- .724A .724A .776 -1.107 1.883 1 2200 .553 .553 .550A .668B .594 -1.050 1 1.644 2225 ---- ---- .404A .404A .439 -.971 1.410 2 2250 .332 .332 .286A .360B .313 -.873 17 1.186 1 2255 ---- ---- .266A .266A .291 -.851 1.142 2260 ---- ---- .247A .247A .270 -.830 1.100 2265 ---- ---- .228A .228A .251 -.807 1.058 2270 ---- ---- .211A .211A .232 -.784 1.016 2275 .325 .375 .196A .199A .215 -.760 14 .975 2280 ---- ---- .182A .182A .199 -.736 9 .935 2285 ---- ---- .165A .165A .183 -.713 .896 2290 ---- ---- .154A .154A .169 -.688 .857 2295 .264 .264 .141A .215B .156 -.663 13 .819 2 2300 .231 .231 .132A .134A .144 -.639 38 .783 1 1 2305 ---- ---- .121A .121A .132 -.614 .746 2 2310 ---- ---- .112A .112A .122 -.589 .711 2315 .150 .679B .103A .154B .112 -.565 10 .677 2320 ---- .657B .095A .095A .103 -.541 .644 2325 .357 .624B .088A .109B .095 -.516 22 .611 15 2330 .078 .592B .078 .099B .087 -.493 3 .580 12 2335 .143 .560B .075A .075A .081 -.469 3 .550 3 15 2340 .101 .530B .069A .103B .074 -.446 11 .520 2345 .239 .500B .064A .264B .069 -.423 2 .492 2 2 2350 .373 .471B .057 .058 .063 -.402 13 .465 19 2355 .205 .443B .050 .050 .059 -.379 11 .438 1 2360 ---- .416B .050A .050A .054 -.359 38 .413 5 5 2365 ---- .390B .046A .046A .050 -.339 3 .389 6 2370 ---- ---- .045A .045A .046 -.320 .366 10 2375 .297 .297 .042A .042A .043 -.301 26 .344 38 2380 .038 .038 .038 .038 .040 -.283 5 .323 1 25 2385 ---- ---- .036A .036A .037 -.266 .303 3 23 2390 .253 .274B .034A .034A .034 -.250 1 .284 10 2395 .031 .031 .031 .031 .032 -.234 6 .266 2400 .080 .080 .029A .029A .030 -.218 43 .248 6 54 2405 .155 .155 .022 .022 .028 -.204 28 .232 2410 .024 .024 .024 .024 .026 -.191 7 .217 2415 .021 .021 .021 .021 .024 -.179 7 .203 10 2420 .164 .178B .020 .020 .022 -.167 10 .189 7 2425 .019 .019 .019 .019 .021 -.155 6 .176 300 2430 ---- ---- .021A .021A .020 -.145 .165 1 3 2435 .098 .098 .020A .020A .018 -.135 20 .153 4 5 2440 ---- ---- .019A .019A .017 -.126 .143 12 14 2445 ---- ---- .019A .019A .016 -.117 .133 2 2 2450 .082 .085 .014 .014 .015 -.109 255 .124 324 139 2455 ---- ---- .017A .017A .014 -.102 .116 2460 ---- ---- .016A .016A .013 -.095 .108 2465 ---- ---- .016A .016A .012 -.089 .101 2470 ---- ---- .015A .015A .012 -.082 .094 7 55 2475 ---- .089B .009A .009A .011 -.077 .088 80 81 2480 .080 .083B .014A .014A .010 -.072 20 .082 20 20 2485 ---- ---- .013A .013A .010 -.067 .077 2490 ---- ---- .012A .012A .009 -.063 .072 10 10 2495 .018 .018 .012A .012A .008 -.059 1 .067 8 8 2500 .051 .061B .011A .011A .008 -.055 7 .063 7 9 2505 ---- ---- .011A .011A .007 -.052 .059 2510 .017 .017 .010A .010A .007 -.048 1 .055 11 11 2515 ---- ---- .010A .010A .007 -.045 .052 2520 ---- ---- .009A .009A .006 -.042 .048 2 2 2525 ---- ---- .009A .009A .006 -.039 .045 3 2530 ---- ---- .008A .008A .006 -.037 .043 2535 .005 .005 .004 .004 .005 -.035 11 .040 10 2550 ---- ---- .004A .004A .004 -.029 .033 40 48 2575 ---- ---- .006A .006A .003 -.021 .024 2600 ---- ---- .005A .005A .003 -.015 .018 100 101 2625 ---- ---- .004A .004A .002 -.011 .013 22 2650 ---- ---- .004A .004A .002 -.008 .010 10 10 2675 ---- ---- .004A .004A .001 -.006 .007 19 31 2700 ---- ---- .004A .004A .001 -.004 .005 8 14 2725 ---- ---- .003A .003A .001 -.003 .004 2750 ---- ---- ---- ---- .001 -.002 .003 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 8 2825 ---- ---- ---- ---- .001 -.001 .002 14 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 664 686 1181 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 .004 .004 .004 .004 .001 UNCH 2 .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- .002B ---- .002B .003 +.002 .001 2025 ---- .004B ---- .004B .006 +.004 .002 15 2050 .013 .013 .011 .011 .009 +.006 17 .003 2075 .016 .017B .016 .017B .016 +.012 5 .004 4 2100 ---- .029B ---- .029B .027 +.021 .006 3 2125 .017 .049B .017 .049B .046 +.037 1 .009 6 17 2150 .040 .082B .040 .082B .075 +.062 5 .013 2 2 2175 .060 .131B .060 .055A .121 +.101 4 .020 2 8 2200 .117 .205B .029A .191B .190 +.160 37 .030 32 84 2225 .230 .305B .044A .241A .284 +.238 12 .046 14 2250 .243 .437B .067A .413B .408 +.336 9 .072 4 11 2255 .291 .466B .073A .270A .436 +.358 2 .078 2260 .313 .499B .080A .285A .465 +.379 2 .086 2265 .336 .527B .087A .307A .496 +.403 3 .093 2270 .349 .566B .095A .466A .527 +.425 4 .102 2275 .336 .600B .103A .600B .560 +.449 35 .111 8 8 2280 .377 .631B .112A .530A .593 +.472 16 .121 16 2285 ---- .636B .122A .631B .628 +.497 .131 3 2290 .400 .642B .133A .627B .664 +.521 13 .143 10 2295 ---- .681B .145A .635B .700 +.545 .155 2300 .200 .785B .158A .158A .738 +.570 1 .168 33 254 2305 ---- .762B .171A .649B .777 +.595 .182 2 11 2310 .549 .805B .185A .464A .816 +.619 10 .197 10 54 2315 ---- .847B .203A .654B .856 +.644 .212 4 2320 ---- .891B .219A .645B .897 +.668 .229 2325 .480 .993B .237A .993B .939 +.692 5 .247 6 26 2330 ---- .978B .255A .634B .982 +.717 .265 100 100 2335 ---- 1.023B .275A .643B 1.025 +.740 .285 8 6 2340 ---- 1.069B .295A .635B 1.069 +.764 .305 3 2345 .379 1.113B .317A .510B 1.113 +.786 1 .327 4 8 2350 ---- 1.217B .339A 1.217B 1.158 +.808 8 .350 34 131 2355 ---- 1.169B .361A .520B 1.203 +.830 .373 2360 1.135 1.169B .386A .876A 1.248 +.850 10 .398 14 11 2365 ---- 1.161B .411A .513B 1.294 +.870 .424 4 4 2370 ---- 1.171B .437A .536B 1.340 +.889 .451 18 42 2375 ---- 1.448B .465A 1.446B 1.387 +.908 .479 6 6 2380 ---- 1.214B .494A .606B 1.434 +.927 .507 20 2385 ---- 1.225B .523A .640B 1.481 +.944 .537 113 2390 ---- 1.228B .554A .676B 1.528 +.960 .568 24 10 2395 ---- 1.178B .584A .702B 1.576 +.976 .600 3 12 2400 ---- 1.689B .617A 1.689B 1.624 +.991 .633 48 2405 ---- 1.188B .650A .776B 1.672 +1.005 .667 1 2410 ---- 1.156B .685A .809B 1.720 +1.018 .702 2415 ---- 1.002B .720A .849B 1.768 +1.031 .737 2420 ---- 1.047B .756A .893B 1.816 +1.042 .774 2425 1.855 1.878B .793A 1.761A 1.865 +1.054 1 .811 2 2430 ---- 1.139B .831A .968B 1.913 +1.064 .849 204 200 2435 ---- 1.063B .869A 1.016B 1.962 +1.074 .888 4 4 2440 ---- 1.109B .909A 1.058B 2.011 +1.084 .927 3 3 2445 ---- 1.102B .949A 1.101B 2.060 +1.092 .968 2 1 2450 1.752 1.941B 1.002A 1.600A 2.109 +1.100 2 1.009 1 1 2455 ---- 1.137B ---- ---- 2.158 +1.108 1.050 12 2460 ---- 1.183B ---- ---- 2.207 +1.115 1.092 2465 ---- 1.228B ---- ---- 2.256 +1.121 1.135 4 4 2470 ---- 1.261B ---- ---- 2.305 +1.127 1.178 6 4 2475 ---- 1.974B 1.216A 1.216A 2.354 +1.132 1.222 2480 ---- 1.319B ---- ---- 2.404 +1.138 1.266 2485 ---- 1.315B ---- ---- 2.453 +1.142 1.311 2490 ---- 1.361B ---- ---- 2.503 +1.147 1.356 2495 ---- ---- ---- ---- 2.552 +1.151 1.401 2500 ---- 1.845B 1.442A 1.442A 2.601 +1.154 1.447 2505 ---- ---- ---- ---- 2.651 +1.158 1.493 2510 ---- ---- ---- ---- 2.701 +1.162 1.539 2515 ---- ---- ---- ---- 2.750 +1.165 1.585 3 3 2520 ---- ---- ---- ---- 2.800 +1.168 1.632 2525 ---- 1.867B 1.675A 1.675A 2.849 +1.170 1.679 4 2530 ---- ---- ---- ---- 2.899 +1.173 1.726 2535 ---- ---- ---- ---- 2.949 +1.175 1.774 2550 ---- 2.055B 1.913A 1.913A 3.098 +1.181 1.917 1 2575 ---- ---- ---- ---- 3.347 +1.189 2.158 2600 ---- ---- ---- ---- 3.596 +1.195 2.401 2625 ---- ---- ---- ---- 3.846 +1.200 2.646 2 2650 ---- ---- ---- ---- 4.095 +1.202 2.893 2 2675 ---- ---- ---- ---- 4.345 +1.205 3.140 2700 ---- ---- ---- ---- 4.595 +1.206 3.389 2725 ---- ---- ---- ---- 4.845 +1.208 3.637 2750 ---- ---- ---- ---- 5.095 +1.209 3.886 2775 ---- ---- ---- ---- 5.345 +1.209 4.136 2800 ---- ---- ---- ---- 5.595 +1.210 4.385 2825 ---- ---- ---- ---- 5.845 +1.210 4.635 2850 ---- ---- ---- ---- 6.095 +1.210 4.885 2875 ---- ---- ---- ---- 6.345 +1.210 5.135 2900 ---- ---- ---- ---- 6.595 +1.210 5.385 2925 ---- ---- ---- ---- 6.845 +1.210 5.635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 205 567 1282 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 3.905 -1.210 5.115 1875 ---- ---- ---- ---- 3.656 -1.209 4.865 1900 ---- ---- ---- ---- 3.407 -1.208 4.615 1925 ---- ---- ---- ---- 3.159 -1.206 4.365 1950 ---- ---- ---- ---- 2.912 -1.204 4.116 1975 ---- ---- ---- ---- 2.667 -1.200 3.867 2000 ---- ---- ---- ---- 2.424 -1.194 3.618 2025 ---- ---- 2.120A 2.120A 2.184 -1.187 3.371 2050 ---- ---- 1.884A 1.884A 1.948 -1.176 3.124 2075 ---- ---- 1.652A 1.652A 1.718 -1.161 2.879 2100 1.433 1.433 1.432A 1.432A 1.495 -1.140 1 2.635 2125 ---- ---- 1.223A 1.223A 1.282 -1.112 2.394 2150 1.509 1.509 1.028A 1.518B 1.082 -1.074 1 2.156 2175 ---- ---- .849A .849A .898 -1.025 1.923 2200 .768 .768 .690A .690A .734 -.963 3 1.697 2225 ---- ---- .550A .550A .590 -.890 1.480 2250 ---- ---- .432A .432A .467 -.807 1.274 2255 ---- ---- .411A .411A .445 -.790 1.235 2260 .435 .435 .391A .408A .423 -.773 6 1.196 2265 ---- ---- .371A .371A .403 -.755 1.158 2270 .361 .361 .352A .352A .383 -.737 3 1.120 2275 .366 .366 .334A .341A .363 -.720 4 1.083 2280 ---- ---- .317A .317A .345 -.702 1.047 2285 ---- ---- .300A .300A .327 -.684 1.011 2290 ---- ---- .285A .285A .310 -.666 .976 2295 ---- ---- .270A .270A .294 -.648 .942 2300 .428 .931B .256A .306B .278 -.630 4 .908 2 2305 ---- .895B .241A .241A .263 -.612 .875 2310 .257 .862B .228A .232A .249 -.594 2 .843 2315 ---- .832B .215A .215A .235 -.576 .811 2320 ---- .799B .204A .204A .222 -.558 .780 2325 .385 .768B .193A .231B .210 -.540 16 .750 2330 .195 .738B .180 .218B .198 -.523 4 .721 2335 .214 .710B .172A .215B .187 -.506 14 .693 2340 .156 .681B .156 .193B .176 -.489 1 .665 2345 .191 .653B .154A .154A .166 -.472 15 .638 2350 ---- .625B .146A .146A .157 -.454 .611 3 2355 ---- .599B .138A .138A .148 -.438 .586 2360 ---- .573B .130A .130A .139 -.422 1 .561 2365 ---- .546B .123A .123A .131 -.406 .537 2370 ---- ---- .116A .116A .123 -.391 .514 2375 ---- ---- .110A .110A .116 -.375 .491 6 5 2380 .129 .129 .104A .104A .109 -.360 2 .469 20 16 2385 ---- ---- .099A .099A .103 -.345 .448 2390 .115 .115 .094A .094A .097 -.331 2 .428 2395 .109 .109 .089A .089A .091 -.317 2 .408 2400 .103 .103 .084A .084A .086 -.303 2 .389 77 182 2405 .097 .097 .079A .079A .081 -.290 2 .371 2410 ---- ---- .074A .074A .076 -.278 .354 2415 ---- ---- .070A .070A .072 -.265 .337 2420 ---- ---- .066A .066A .068 -.253 .321 1 7 2425 .076 .076 .062A .062A .064 -.242 7 .306 2430 ---- ---- .060A .060A .060 -.231 4 .291 2435 .066 .066 .057A .057A .057 -.220 9 .277 2440 .052 .052 .052 .058B .054 -.209 1 .263 2445 .059 .059 .051A .051A .051 -.199 10 .250 2450 .056 .056 .049A .049A .048 -.190 2 .238 38 32 2455 ---- ---- .046A .046A .046 -.180 .226 2460 ---- ---- .044A .044A .044 -.170 .214 3 3 2465 ---- ---- .042A .042A .041 -.163 .204 2470 ---- ---- .040A .040A .039 -.154 .193 50 2475 ---- ---- .038A .038A .037 -.147 .184 10 5 2480 ---- .180B .036A .036A .035 -.139 .174 1 2485 ---- .171B .035A .035A .034 -.132 .166 2490 ---- .162B .033A .033A .032 -.125 .157 2495 ---- .153B .032A .032A .031 -.118 .149 2500 ---- .145B .030A .030A .029 -.113 1 .142 2525 ---- .110B .025A .025A .023 -.086 1 .109 1 1 2550 ---- ---- .021A .021A .019 -.066 .085 2575 ---- ---- .018A .018A .016 -.051 .067 2600 ---- ---- .016A .016A .013 -.040 .053 8 2625 ---- ---- .014A .014A .011 -.031 .042 2650 ---- ---- .012A .012A .009 -.025 .034 2675 ---- ---- .013A .013A .008 -.020 .028 2700 ---- ---- .011A .011A .007 -.016 .023 2725 ---- ---- .011A .011A .006 -.014 .020 2750 ---- ---- .010A .010A .006 -.011 .017 2775 ---- ---- .009A .009A .005 -.009 .014 2800 ---- ---- .009A .009A .005 -.008 .013 2825 ---- ---- .008A .008A .004 -.007 .011 2850 ---- ---- .008A .008A .004 -.006 .010 2875 ---- ---- .007A .007A .003 -.005 .008 2900 ---- ---- .007A .007A .003 -.005 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 156 315 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- .002B ---- .002B .003 +.002 .001 1900 ---- .003B ---- .003B .004 +.002 .002 1925 ---- .005B ---- .005B .007 +.004 .003 1950 ---- .008B ---- .008B .010 +.006 .004 1975 ---- .013B ---- .013B .015 +.010 .005 2000 ---- .022B ---- .022B .022 +.015 1 .007 2025 ---- .031B ---- .031B .032 +.023 .009 2050 ---- .045B ---- .045B .046 +.033 .013 2075 ---- .067B ---- .067B .065 +.048 .017 2100 ---- .096B ---- .096B .092 +.069 .023 2125 ---- .137B ---- .137B .129 +.097 3 .032 2150 .147 .190B .147 .190B .178 +.134 11 .044 2175 .141 .259B .141 .259B .244 +.184 4 .060 1 1 2200 .281 .348B .277 .348B .329 +.245 10 .084 25 2225 .371 .457B .116A .457B .435 +.318 16 .117 2250 ---- .586B .159A .586B .562 +.401 1 .161 1 12 2255 ---- .616B .169A .616B .590 +.418 3 .172 2260 ---- .646B .180A .646B .618 +.435 .183 2265 ---- .676B .192A .676B .647 +.453 .194 2270 ---- .708B .204A .708B .677 +.470 .207 2275 ---- .740B .217A .740B .708 +.489 .219 1 2280 ---- .772B .230A .772B .739 +.506 .233 2285 ---- .806B .244A .806B .772 +.525 .247 2290 ---- .840B .259A .840B .804 +.542 3 .262 2295 ---- .875B .276A .875B .838 +.560 .278 2300 ---- .911B .293A .911B .872 +.578 .294 91 57 2305 ---- .917B .309A .915B .907 +.596 .311 2310 ---- .920B .326A .920B .943 +.614 .329 2315 ---- .950B .344A .919B .979 +.632 .347 2320 ---- .989B .362A .916B 1.016 +.650 .366 6 2325 ---- 1.093B .382A 1.093B 1.054 +.668 .386 30 22 2330 ---- 1.067B .402A .933B 1.092 +.685 .407 2335 ---- 1.107B .422A .927B 1.131 +.703 .428 2340 ---- 1.149B .444A .927B 1.170 +.720 .450 2345 ---- 1.190B .465A .926B 1.210 +.737 .473 2350 ---- 1.298B .488A 1.298B 1.250 +.753 .497 3 2355 ---- 1.276B .514A .919B 1.291 +.770 .521 2360 ---- 1.320B .539A .910B 1.332 +.786 .546 15 2365 ---- 1.365B .564A .868B 1.374 +.802 .572 5 2370 .815 1.409B .590A .803A 1.416 +.817 1 .599 80 2375 ---- 1.513B .617A 1.513B 1.459 +.833 .626 2380 ---- 1.499B .644A .750B 1.502 +.848 .654 2385 ---- 1.544B .673A .778B 1.546 +.863 .683 2390 ---- 1.589B .702A .810B 1.590 +.878 .712 2395 ---- 1.634B .732A .848B 1.634 +.891 .743 2400 ---- 1.737B .762A 1.737B 1.679 +.905 .774 2405 ---- 1.718B .794A .914B 1.724 +.918 .806 2410 ---- 1.728B .825A .947B 1.769 +.931 .838 2415 ---- 1.722B .858A .981B 1.814 +.943 .871 2420 ---- 1.728B .890A 1.013B 1.860 +.955 .905 2425 ---- 1.968B .924A 1.966B 1.906 +.967 .939 6 2 2430 ---- 1.741B .959A 1.086B 1.953 +.978 .975 2435 ---- 1.765B .995A 1.124B 1.999 +.989 1.010 2440 ---- 1.781B 1.031A 1.162B 2.046 +.999 1.047 2445 ---- 1.768B 1.068A 1.201B 2.093 +1.009 1.084 2450 ---- 2.204B 1.119A 1.119A 2.141 +1.020 1.121 6 1 2455 ---- 1.704B ---- ---- 2.188 +1.029 1.159 2460 ---- 1.741B ---- ---- 2.236 +1.038 1.198 2465 ---- 1.520B ---- ---- 2.283 +1.046 1.237 2470 ---- 1.565B ---- ---- 2.331 +1.054 1.277 2475 ---- 2.444B 1.315A 1.315A 2.379 +1.062 1.317 4 2480 ---- 1.655B ---- ---- 2.427 +1.069 1.358 2485 ---- 1.701B ---- ---- 2.476 +1.077 1.399 2490 ---- 1.747B ---- ---- 2.524 +1.084 1.440 2495 ---- 1.671B ---- ---- 2.572 +1.090 1.482 2500 ---- 2.680B 1.522A 1.522A 2.621 +1.096 1.525 2525 ---- 2.720B 1.740A 1.740A 2.865 +1.123 1.742 3 3 2550 ---- 2.764B 1.966A 1.966A 3.110 +1.143 1.967 2575 ---- 2.728B 2.197A 2.197A 3.357 +1.159 2.198 2600 ---- 2.768B 2.433A 2.433A 3.604 +1.170 2.434 2625 ---- 2.860B 2.673A 2.673A 3.852 +1.178 2.674 2650 ---- ---- ---- ---- 4.101 +1.186 2.915 2675 ---- ---- ---- ---- 4.349 +1.190 3.159 2700 ---- ---- ---- ---- 4.598 +1.194 3.404 2725 ---- ---- ---- ---- 4.847 +1.196 3.651 2750 ---- ---- ---- ---- 5.097 +1.200 3.897 2775 ---- ---- ---- ---- 5.346 +1.201 4.145 2800 ---- ---- ---- ---- 5.596 +1.203 4.393 2825 ---- ---- ---- ---- 5.846 +1.205 4.641 2850 ---- ---- ---- ---- 6.095 +1.205 4.890 2875 ---- ---- ---- ---- 6.345 +1.206 5.139 2900 ---- ---- ---- ---- 6.595 +1.207 5.388 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 142 233 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1875 ---- ---- ---- ---- 3.859 -1.209 5.068 1900 ---- ---- ---- ---- 3.611 -1.207 4.818 1925 ---- ---- ---- ---- 3.364 -1.205 4.569 1950 ---- ---- ---- ---- 3.119 -1.201 4.320 1975 ---- ---- ---- ---- 2.877 -1.195 4.072 2000 ---- ---- 2.574A 2.574A 2.636 -1.189 3.825 2025 ---- ---- 2.335A 2.335A 2.400 -1.178 3.578 2050 ---- ---- 2.103A 2.103A 2.167 -1.166 3.333 2075 ---- ---- 1.878A 1.878A 1.940 -1.150 3.090 2100 ---- ---- 1.659A 1.659A 1.720 -1.129 2.849 2125 ---- ---- 1.450A 1.450A 1.509 -1.102 2.611 2150 ---- ---- 1.254A 1.254A 1.309 -1.068 2.377 2175 ---- ---- 1.072A 1.072A 1.123 -1.025 2.148 2200 ---- ---- .905A .905A .951 -.975 1.926 2225 ---- ---- .756A .756A .797 -.915 1.712 2250 ---- ---- .624A .624A .660 -.849 1.509 2275 ---- ---- .510A .510A .541 -.776 1.317 2280 ---- ---- .489A .489A .520 -.760 1.280 2285 ---- ---- .469A .469A .499 -.745 1.244 2290 ---- ---- .450A .450A .478 -.730 1.208 2295 ---- ---- .432A .432A .458 -.715 1.173 2300 ---- ---- .414A .414A .439 -.700 1.139 2305 ---- ---- .395A .395A .420 -.685 1.105 2310 ---- ---- .379A .379A .402 -.669 1.071 2315 ---- ---- .362A .362A .385 -.654 1.039 2320 ---- ---- .347A .347A .368 -.638 1.006 2325 ---- ---- .332A .332A .352 -.623 .975 2330 ---- ---- .317A .317A .336 -.608 .944 2335 ---- ---- .303A .303A .321 -.592 .913 2340 ---- ---- .290A .290A .307 -.577 .884 2345 ---- ---- .276A .276A .293 -.562 .855 2350 ---- ---- .263A .263A .279 -.547 .826 2355 .262 .262 .252A .252A .266 -.532 62 .798 2360 .250 .250 .240A .240A .254 -.517 38 .771 2365 ---- ---- .229A .229A .242 -.503 .745 2370 .250 .250 .218A .222A .230 -.489 100 .719 2375 .314 .314 .208A .361B .219 -.475 2 .694 2 2 2380 ---- ---- .198A .198A .209 -.460 .669 2385 ---- ---- .189A .189A .199 -.447 .646 2390 ---- ---- .180A .180A .189 -.433 .622 2395 .236 .236 .172A .172A .180 -.420 2 .600 2400 .311 .311 .164A .164A .172 -.406 4 .578 4 4 2405 ---- ---- .156A .156A .163 -.394 .557 2410 ---- ---- .149A .149A .155 -.381 .536 2 2 2415 ---- ---- .142A .142A .148 -.368 .516 2420 .508 .508 .135A .242B .141 -.356 13 .497 2425 .287 .287 .129A .308B .134 -.344 3 .478 3 3 2430 ---- ---- .123A .123A .128 -.332 .460 2435 .466 .466 .117A .117A .121 -.321 6 .442 2440 ---- ---- .112A .112A .116 -.309 .425 2445 ---- ---- .107A .107A .110 -.299 .409 2450 .172 .172 .102A .182B .105 -.288 1 .393 2 2455 ---- ---- .098A .098A .100 -.277 .377 2460 ---- ---- .093A .093A .096 -.267 .363 2465 ---- ---- .089A .089A .091 -.257 .348 2470 ---- ---- .086A .086A .087 -.247 .334 2475 ---- ---- .082A .082A .083 -.238 .321 2480 ---- ---- .079A .079A .079 -.229 .308 2485 ---- ---- .075A .075A .076 -.219 .295 2490 ---- ---- .072A .072A .073 -.210 .283 6 6 2495 ---- ---- .069A .069A .069 -.203 .272 2500 ---- ---- .066A .066A .067 -.194 .261 5 2 2505 ---- .259B .064A .064A .064 -.186 .250 2525 ---- .219B .054A .054A .054 -.157 .211 7 7 2550 .080 .177B .045A .045A .044 -.127 1 .171 2 2 2575 ---- .142B .038A .038A .037 -.101 .138 2600 ---- .114B .033A .033A .031 -.082 .113 4 4 2625 ---- ---- .029A .029A .027 -.065 .092 4 4 2650 ---- ---- .026A .026A .023 -.053 .076 2675 ---- ---- .023A .023A .020 -.044 .064 2700 .026 .026 .021A .021A .018 -.035 1 .053 2725 ---- ---- .019A .019A .016 -.029 .045 2750 ---- ---- .017A .017A .014 -.025 .039 2775 ---- ---- .016A .016A .013 -.020 .033 2800 ---- ---- .015A .015A .011 -.018 .029 31 21 2825 ---- ---- .014A .014A .011 -.014 .025 2850 ---- ---- .013A .013A .010 -.012 .022 2875 ---- ---- .012A .012A .009 -.010 .019 2900 ---- ---- .011A .011A .008 -.009 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 233 70 59 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1875 ---- .006B ---- .006B .006 +.003 .003 1900 ---- .008B ---- .008B .008 +.004 .004 1925 ---- .012B ---- .012B .012 +.007 .005 1950 ---- .017B ---- .017B .017 +.010 .007 1975 ---- .023B ---- .023B .024 +.015 .009 2000 ---- .033B ---- .033B .034 +.022 .012 2025 ---- .045B ---- .045B .047 +.031 .016 2050 ---- .063B ---- .063B .064 +.043 .021 2075 .087 .087 .087 .087 .087 +.059 1 .028 2100 ---- .117B ---- .117B .117 +.081 .036 2125 ---- .159B ---- .158B .155 +.107 .048 2150 ---- .212B ---- .212B .205 +.141 .064 2175 ---- .279B ---- .277B .267 +.183 .084 2200 .218 .360B .218 .216A .346 +.234 3 .112 1 1 2225 .158 .457B .150A .453B .441 +.294 15 .147 2 2 2250 ---- .571B ---- .571B .554 +.360 1 .194 1 20 2275 ---- .705B ---- .705B .684 +.433 .251 2 2 2280 ---- .734B ---- .734B .712 +.447 .265 2 2 2285 ---- .764B ---- .764B .741 +.463 .278 15 15 2290 ---- .795B ---- .795B .770 +.477 .293 2 2 2295 ---- .828B ---- .828B .801 +.494 .307 2300 ---- .858B ---- .858B .831 +.508 .323 1 1 2305 ---- .859B .338A .859B .863 +.524 .339 2310 ---- .858B .354A .858B .894 +.539 .355 2315 ---- .867B .371A .867B .927 +.555 .372 2320 ---- .864B .388A .864B .960 +.570 .390 2325 ---- 1.028B .406A 1.028B .994 +.586 .408 2330 ---- .880B .424A .880B 1.028 +.601 .427 2335 ---- .882B .443A .882B 1.063 +.616 .447 2340 ---- .914B .462A .914B 1.098 +.631 .467 2345 ---- .890B .483A .887B 1.134 +.646 .488 2350 ---- 1.212B .504A 1.212B 1.170 +.661 .509 2355 ---- .883B .525A .883B 1.207 +.676 .531 2360 ---- .875B .547A .872B 1.245 +.691 .554 2365 ---- .896B .570A .896B 1.283 +.706 .577 2370 ---- .924B .592A .592A 1.321 +.720 .601 2375 ---- 1.406B .624A .624A 1.360 +.734 .626 2380 ---- .884B .649A .649A 1.399 +.748 .651 2385 ---- .888B .673A .673A 1.439 +.762 .677 2390 ---- .885B .700A .700A 1.480 +.776 .704 2395 ---- .896B .727A .727A 1.520 +.788 .732 2400 ---- 1.615B .754A .754A 1.562 +.802 .760 2405 ---- .892B .782A .782A 1.603 +.815 .788 2410 ---- .916B .811A .811A 1.645 +.828 .817 2415 ---- .949B .841A .841A 1.688 +.841 .847 2420 ---- .981B .871A .871A 1.730 +.852 .878 2425 ---- 1.830B .901A .901A 1.774 +.865 .909 2430 ---- 1.049B .933A .933A 1.817 +.876 .941 2435 ---- 1.084B .965A .965A 1.861 +.888 .973 2440 ---- 1.119B .997A .997A 1.905 +.899 1.006 2445 ---- 1.154B 1.030A 1.030A 1.949 +.910 1.039 2450 ---- 2.055B 1.064A 1.064A 1.994 +.921 1.073 2455 ---- 1.227B 1.098A 1.098A 2.039 +.931 1.108 2460 ---- 1.264B 1.132A 1.132A 2.084 +.941 1.143 2465 ---- ---- ---- ---- 2.130 +.952 1.178 2470 ---- ---- ---- ---- 2.176 +.962 1.214 2475 ---- 2.285B ---- 2.285B 2.222 +.971 1.251 2480 ---- ---- ---- ---- 2.268 +.980 1.288 2485 ---- ---- ---- ---- 2.314 +.989 1.325 2490 ---- ---- ---- ---- 2.361 +.998 1.363 2495 ---- ---- ---- ---- 2.408 +1.007 1.401 2500 ---- 2.520B ---- 2.520B 2.455 +1.015 1.440 2505 ---- ---- ---- ---- 2.502 +1.023 1.479 2525 ---- 2.756B ---- 2.756B 2.692 +1.052 1.640 2550 ---- 2.996B ---- 2.996B 2.932 +1.083 1.849 2575 ---- 3.240B ---- 3.240B 3.174 +1.108 2.066 2600 ---- 3.315B ---- 3.315B 3.418 +1.128 2.290 2625 ---- 3.410B ---- 3.410B 3.664 +1.145 2.519 2650 ---- 3.365B ---- 3.365B 3.910 +1.157 2.753 2675 ---- 3.385B ---- 3.385B 4.157 +1.167 2.990 2700 ---- 3.425B ---- 3.425B 4.404 +1.175 3.229 2725 ---- 3.555B ---- 3.555B 4.652 +1.181 3.471 2750 ---- ---- ---- ---- 4.900 +1.186 3.714 2775 ---- ---- ---- ---- 5.149 +1.191 3.958 2800 ---- ---- ---- ---- 5.398 +1.194 4.204 2825 ---- ---- ---- ---- 5.647 +1.197 4.450 2850 ---- ---- ---- ---- 5.896 +1.199 4.697 2875 ---- ---- ---- ---- 6.145 +1.201 4.944 2900 ---- ---- ---- ---- 6.395 +1.203 5.192 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 26 45 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1875 ---- ---- ---- ---- 3.861 -1.207 5.068 1900 ---- ---- ---- ---- 3.615 -1.204 4.819 1925 ---- ---- ---- ---- 3.370 -1.200 4.570 1950 ---- ---- ---- ---- 3.127 -1.196 4.323 1975 ---- ---- 2.833A 2.833A 2.887 -1.189 4.076 2000 ---- ---- 2.584A 2.584A 2.650 -1.180 3.830 2025 ---- ---- 2.350A 2.350A 2.416 -1.169 3.585 2050 ---- ---- 2.124A 2.124A 2.187 -1.155 3.342 2075 ---- ---- 1.900A 1.900A 1.964 -1.137 3.101 2100 ---- ---- 1.689A 1.689A 1.748 -1.115 2.863 2125 ---- ---- 1.485A 1.485A 1.542 -1.086 2.628 2150 ---- ---- 1.294A 1.294A 1.347 -1.051 2.398 2175 ---- ---- 1.116A 1.116A 1.165 -1.008 2.173 2200 ---- ---- .954A .954A .999 -.956 1.955 2225 ---- ---- .808A .808A .850 -.896 1.746 2250 ---- ---- .678A .678A .717 -.831 1.548 2275 ---- ---- .564A .564A .600 -.761 1.361 2280 ---- ---- .544A .544A .578 -.747 1.325 2285 ---- ---- .524A .524A .557 -.732 1.289 2290 ---- ---- .504A .504A .537 -.718 1.255 2295 ---- ---- .485A .485A .517 -.703 1.220 2300 ---- ---- .467A .467A .497 -.690 1.187 2305 ---- ---- .448A .448A .478 -.675 1.153 2310 ---- ---- .430A .430A .460 -.661 1.121 2315 ---- ---- .410A .410A .442 -.647 1.089 2320 ---- ---- .395A .395A .425 -.632 1.057 2325 ---- ---- .379A .379A .408 -.618 1.026 2330 ---- ---- .364A .364A .392 -.604 .996 2335 ---- ---- .350A .350A .376 -.590 .966 2340 ---- ---- .336A .336A .361 -.576 .937 2345 ---- ---- .323A .323A .346 -.563 .909 2350 ---- ---- .310A .310A .332 -.549 .881 2355 ---- ---- .298A .298A .318 -.536 .854 2360 ---- ---- .286A .286A .305 -.522 .827 2365 ---- ---- .274A .274A .292 -.509 .801 2370 ---- ---- .263A .263A .280 -.496 .776 2375 ---- ---- .252A .252A .268 -.483 .751 2380 ---- ---- .242A .242A .257 -.470 .727 2385 ---- ---- .232A .232A .246 -.457 .703 2390 ---- ---- .222A .222A .236 -.444 .680 2395 ---- ---- .213A .213A .226 -.432 .658 2400 ---- ---- .205A .205A .216 -.420 .636 2405 ---- ---- .197A .197A .207 -.408 .615 2410 ---- ---- .189A .189A .198 -.397 .595 2415 ---- ---- .181A .181A .190 -.385 .575 2420 ---- ---- .174A .174A .182 -.373 .555 2425 ---- ---- .167A .167A .174 -.363 .537 2430 ---- ---- .160A .160A .167 -.351 .518 2435 ---- ---- .154A .154A .160 -.341 .501 2440 ---- ---- .147A .147A .153 -.330 .483 2445 ---- ---- .141A .141A .147 -.320 .467 2450 ---- ---- .136A .136A .141 -.309 .450 2455 ---- ---- .130A .130A .135 -.300 .435 2460 ---- ---- .125A .125A .130 -.289 .419 2465 ---- ---- .120A .120A .125 -.280 .405 2470 ---- ---- .116A .116A .119 -.271 .390 2475 ---- ---- .111A .111A .115 -.261 .376 2480 ---- ---- .107A .107A .110 -.253 .363 2500 ---- ---- .092A .092A .094 -.219 .313 2525 ---- .266B .077A .077A .078 -.182 .260 2550 ---- .220B .064A .064A .065 -.150 .215 2575 ---- .182B .055A .055A .054 -.125 .179 2600 ---- .150B .047A .047A .046 -.102 .148 2625 ---- ---- .041A .041A .039 -.085 .124 2650 ---- ---- .036A .036A .034 -.070 .104 2675 ---- ---- .032A .032A .030 -.058 .088 2700 ---- ---- .029A .029A .026 -.049 .075 2725 ---- ---- .026A .026A .023 -.041 .064 2750 ---- ---- .023A .023A .020 -.036 .056 2775 ---- ---- .021A .021A .018 -.030 .048 2800 ---- ---- .020A .020A .017 -.025 .042 2825 ---- ---- .018A .018A .015 -.022 .037 2850 ---- ---- .017A .017A .014 -.019 .033 2875 ---- ---- .016A .016A .013 -.016 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1875 ---- .011B ---- .011B .010 +.005 .005 1900 ---- .015B ---- .015B .014 +.007 .007 1925 ---- .020B ---- .019B .020 +.011 .009 1950 ---- .026B ---- .026B .027 +.016 .011 1975 ---- .035B ---- .035B .036 +.021 .015 2000 ---- .048B ---- .048B .048 +.029 .019 2025 ---- .064B ---- .064B .065 +.041 .024 2050 ---- .085B ---- .085B .085 +.054 .031 2075 ---- .113B ---- .113B .111 +.071 .040 2100 ---- .149B ---- .149B .145 +.093 .052 2125 ---- .195B ---- .195B .188 +.122 .066 2150 ---- .252B ---- .252B .243 +.158 .085 2175 ---- .324B ---- .324B .311 +.201 .110 2200 ---- .408B ---- .407B .394 +.252 .142 2225 ---- .509B ---- .509B .494 +.311 .183 2250 ---- .627B ---- .627B .610 +.377 .233 2275 ---- .762B .295A .295A .743 +.447 .296 2280 ---- .792B .309A .309A .771 +.461 .310 2285 ---- .822B .323A .323A .800 +.476 .324 2290 ---- .850B .338A .338A .829 +.490 .339 2295 ---- .881B .353A .353A .859 +.504 .355 2300 ---- .912B .369A .369A .889 +.518 .371 2305 ---- .942B .386A .386A .920 +.532 .388 2310 ---- .947B .403A .403A .952 +.547 .405 2315 ---- .946B .420A .420A .984 +.561 .423 2320 ---- .955B .439A .439A 1.016 +.575 .441 2325 ---- 1.080B .458A .458A 1.049 +.589 .460 2330 ---- .966B .477A .477A 1.083 +.603 .480 2335 ---- .968B .497A .497A 1.117 +.617 .500 2340 ---- .970B .518A .970B 1.152 +.632 .520 2345 ---- 1.003B .539A .539A 1.187 +.645 .542 2350 ---- 1.260B .559A .559A 1.222 +.658 .564 2355 ---- .972B .582A .582A 1.258 +.672 .586 2360 ---- .972B .604A .604A 1.295 +.685 .610 2365 ---- .979B .627A .627A 1.332 +.698 .634 2370 ---- .984B .651A .651A 1.370 +.712 .658 2375 ---- 1.452B .677A .677A 1.408 +.725 .683 2380 ---- .972B .701A .701A 1.447 +.738 .709 2385 ---- .974B .727A .727A 1.486 +.751 .735 2390 ---- .978B .755A .755A 1.525 +.763 .762 2395 ---- .975B .781A .781A 1.565 +.775 .790 2400 ---- 1.655B .808A .808A 1.605 +.787 .818 2405 ---- 1.015B .837A .837A 1.646 +.799 .847 2410 ---- .982B .865A .865A 1.687 +.811 .876 2415 ---- 1.008B .895A .895A 1.729 +.823 .906 2420 ---- 1.038B .925A .925A 1.771 +.835 .936 2425 ---- 1.866B .955A .955A 1.813 +.846 .967 2430 ---- 1.103B .986A .986A 1.856 +.857 .999 2435 ---- 1.136B 1.018A 1.018A 1.899 +.868 1.031 2440 ---- 1.173B 1.050A 1.050A 1.942 +.878 1.064 2445 ---- 1.208B 1.083A 1.083A 1.985 +.888 1.097 2450 ---- 2.086B 1.116A 1.116A 2.029 +.899 1.130 2455 ---- 1.279B 1.150A 1.150A 2.073 +.908 1.165 2460 ---- 1.316B 1.184A 1.184A 2.118 +.919 1.199 2465 ---- ---- ---- ---- 2.162 +.928 1.234 2470 ---- ---- ---- ---- 2.207 +.937 1.270 2475 ---- 2.311B ---- 2.311B 2.252 +.946 1.306 2480 ---- ---- ---- ---- 2.298 +.956 1.342 2500 ---- 2.542B ---- 2.542B 2.481 +.989 1.492 2525 ---- 2.777B ---- 2.777B 2.714 +1.026 1.688 2550 ---- 3.015B ---- 3.015B 2.951 +1.058 1.893 2575 ---- 3.256B ---- 3.256B 3.190 +1.085 2.105 2600 ---- 3.497B ---- 3.497B 3.432 +1.107 2.325 2625 ---- 3.708B ---- 3.708B 3.675 +1.125 2.550 2650 ---- 3.781B ---- 3.779B 3.919 +1.139 2.780 2675 ---- 3.912B ---- 3.912B 4.164 +1.151 3.013 2700 ---- 3.810B ---- 3.810B 4.411 +1.162 3.249 2725 ---- 3.835B ---- 3.835B 4.658 +1.170 3.488 2750 ---- 3.928B ---- 3.928B 4.905 +1.176 3.729 2775 ---- 4.040B ---- 4.040B 5.153 +1.181 3.972 2800 ---- ---- ---- ---- 5.401 +1.186 4.215 2825 ---- ---- ---- ---- 5.649 +1.189 4.460 2850 ---- ---- ---- ---- 5.898 +1.193 4.705 2875 ---- ---- ---- ---- 6.147 +1.196 4.951 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 3.905 -1.210 5.115 1875 ---- ---- ---- ---- 3.655 -1.210 4.865 1900 ---- ---- ---- ---- 3.405 -1.210 4.615 1925 ---- ---- ---- ---- 3.155 -1.210 4.365 1950 ---- ---- ---- ---- 2.905 -1.210 4.115 1975 ---- ---- ---- ---- 2.655 -1.210 3.865 2000 ---- ---- ---- ---- 2.405 -1.210 3.615 2025 ---- ---- ---- ---- 2.156 -1.209 3.365 2050 ---- ---- ---- ---- 1.907 -1.208 3.115 2075 ---- ---- ---- ---- 1.660 -1.205 2.865 2100 ---- ---- ---- ---- 1.416 -1.200 2.616 2125 ---- ---- 1.116A 1.116A 1.177 -1.190 2.367 2150 ---- ---- .888A .888A .947 -1.172 2.119 2175 ---- ---- .679A .679A .730 -1.143 1.873 2200 .562 .562 .489 .615B .537 -1.092 2 1.629 2225 ---- ---- .344A .344A .377 -1.012 1.389 2 2250 ---- ---- .227A .227A .252 -.903 1.155 2 2255 ---- ---- .207A .207A .231 -.879 1.110 2260 ---- ---- .189A .189A .211 -.854 1.065 2265 ---- ---- .172A .172A .193 -.828 1.021 2270 ---- ---- .156A .156A .175 -.802 .977 2275 ---- ---- .140A .140A .159 -.775 .934 2280 ---- ---- .127A .127A .144 -.748 .892 2285 ---- ---- .115A .115A .131 -.719 .850 2290 ---- ---- .104A .104A .118 -.691 .809 2295 ---- ---- .094A .094A .107 -.662 .769 2300 .190 .190 .086A .200B .096 -.634 160 .730 2305 ---- ---- .078A .078A .086 -.606 .692 2310 ---- ---- .070A .070A .078 -.577 .655 2315 .097 .097 .064A .084B .070 -.549 4 .619 2320 ---- .601B .058A .058A .063 -.522 .585 2325 ---- .571B .053A .053A .057 -.494 .551 2330 ---- .537B .048A .048A .051 -.467 .518 1 1 2335 ---- .504B .044A .044A .046 -.441 .487 2340 ---- .471B .040A .040A .042 -.415 .457 4 2345 ---- .440B .037A .037A .038 -.390 .428 4 4 2350 .054 .411B .034A .034A .034 -.366 17 .400 2355 ---- .382B .031A .031A .031 -.342 .373 2360 ---- .354B .029A .029A .028 -.320 .348 2365 ---- .326B .026A .026A .026 -.297 .323 4 4 2370 ---- ---- .025A .025A .024 -.276 .300 2375 .300 .300 .020 .022B .022 -.257 150 .279 2 1 2380 ---- ---- .021A .021A .020 -.238 .258 1 1 2385 ---- ---- .020A .020A .019 -.219 .238 70 2390 ---- ---- .019A .019A .017 -.203 .220 2395 ---- ---- .017A .017A .016 -.187 .203 2400 ---- ---- .016A .016A .015 -.172 2 .187 10 2405 ---- ---- .015A .015A .014 -.158 .172 2410 ---- ---- .015A .015A .013 -.145 .158 2415 ---- ---- .014A .014A .012 -.134 .146 2420 ---- ---- .013A .013A .011 -.123 .134 2425 ---- ---- .013A .013A .010 -.113 .123 4 103 2430 ---- ---- .012A .012A .010 -.103 .113 2435 ---- ---- .012A .012A .009 -.095 .104 1 1 2440 ---- ---- .011A .011A .008 -.087 .095 4 4 2445 ---- ---- .011A .011A .008 -.079 .087 2450 ---- ---- .010A .010A .007 -.073 .080 6 2 2455 ---- ---- .010A .010A .007 -.067 .074 2460 ---- ---- .009A .009A .007 -.061 .068 2465 ---- ---- .009A .009A .006 -.056 .062 2470 ---- ---- .009A .009A .006 -.051 .057 2475 ---- .053B .009A .009A .005 -.047 .052 6 5 2480 ---- ---- .008A .008A .005 -.043 .048 2485 ---- ---- .008A .008A .005 -.040 .045 2490 ---- ---- .008A .008A .005 -.036 .041 2495 ---- ---- .008A .008A .004 -.034 .038 2500 ---- ---- .007A .007A .004 -.031 .035 150 145 2505 ---- ---- .007A .007A .004 -.028 .032 2510 ---- ---- .007A .007A .004 -.026 .030 2515 ---- ---- .006A .006A .003 -.025 .028 2520 ---- ---- .006A .006A .003 -.023 .026 2525 ---- ---- .006A .006A .003 -.021 .024 2530 ---- ---- .006A .006A .003 -.019 .022 2535 ---- ---- .006A .006A .003 -.017 .020 4 2 2550 ---- ---- .006A .006A .002 -.014 .016 12 18 2575 ---- ---- .005A .005A .002 -.009 .011 2600 ---- ---- .005A .005A .002 -.006 .008 2 2625 ---- ---- .005A .005A .001 -.005 .006 2650 ---- ---- ---- ---- .001 -.003 .004 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 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 335 199 381 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 ---- ---- ---- ---- .003 +.002 .001 2075 ---- .004B ---- .004B .006 +.005 .001 2100 ---- .011B ---- .011B .012 +.010 .002 2125 ---- .022B ---- .022B .023 +.020 .003 2150 ---- .045B ---- .045B .042 +.037 .005 2175 ---- .084B ---- .084B .075 +.066 .009 2200 .060 .146B .060 .146B .132 +.117 12 .015 4 84 2225 ---- .245B .023A .245B .222 +.198 .024 1 2250 ---- .377B .039A .377B .347 +.306 .041 2255 .110 .407B .044A .407B .376 +.330 1 .046 2260 .251 .437B .049A .432B .406 +.355 1 .051 2265 .462 .477B .054A .374A .438 +.382 3 .056 2270 .404 .512B .060A .400A .470 +.407 4 .063 2 1 2275 .385 .545B .067A .545B .504 +.435 1 .069 2280 .276 .527B .074A .527B .539 +.462 35 .077 2285 ---- .562B .082A .521B .575 +.490 .085 2290 ---- .601B .091A .520B .613 +.518 .095 2295 ---- .642B .100A .525B .651 +.546 .105 2300 .141 .741B .111A .740B .691 +.575 14 .116 2305 .125 .725B .123A .541B .731 +.603 4 .128 2310 ---- .767B .135A .548B .772 +.631 .141 2315 .149 .810B .149 .526B .815 +.660 11 .155 2 2320 ---- .854B .166A .512B .858 +.688 .170 2325 ---- .959B .182A .959B .901 +.715 .186 100 2330 ---- .943B .199A .523B .946 +.743 .203 21 2335 ---- .947B .217A .411B .991 +.769 .222 148 148 2340 .237 .946B .237 .417B 1.036 +.794 3 .242 2345 ---- .956B .256A .413B 1.082 +.819 .263 2350 .855 1.191B .278A .849A 1.129 +.844 1 .285 46 14 2355 ---- .995B .301A .395B 1.176 +.868 .308 2360 ---- .991B .324A .424B 1.223 +.890 .333 3 5 2365 ---- 1.022B .349A .349A 1.270 +.912 .358 2370 ---- 1.039B .375A .375A 1.318 +.933 .385 3 2375 ---- 1.431B .402A .402A 1.366 +.953 .413 3 2380 ---- .972B .431A .431A 1.414 +.971 .443 2385 ---- .963B .461A .461A 1.463 +.990 .473 6 2390 ---- .725B .492A .492A 1.512 +1.007 .505 2395 ---- .770B .525A .525A 1.560 +1.022 .538 2400 ---- 1.512B .558A .558A 1.609 +1.037 .572 2405 ---- .860B .592A .592A 1.658 +1.051 .607 2410 ---- .906B .628A .628A 1.707 +1.064 .643 2415 ---- .818B .665A .665A 1.756 +1.076 .680 2420 ---- .866B .702A .849B 1.805 +1.087 .718 2425 ---- 1.597B .741A 1.597B 1.855 +1.098 .757 2430 ---- .935B .780A .934B 1.904 +1.107 .797 4 2435 ---- .977B .821A .976B 1.953 +1.115 .838 1 1 2440 ---- 1.021B .861A 1.020B 2.003 +1.124 .879 2445 ---- 1.066B .903A 1.065B 2.052 +1.130 .922 4 4 2450 ---- 1.468B .958A .958A 2.101 +1.137 .964 2455 ---- 1.064B ---- ---- 2.151 +1.143 1.008 2460 ---- 1.064B ---- ---- 2.201 +1.149 1.052 2465 ---- 1.103B ---- ---- 2.250 +1.154 1.096 2470 ---- ---- ---- ---- 2.300 +1.159 1.141 2475 ---- 1.516B 1.182A 1.182A 2.349 +1.162 1.187 2480 ---- ---- ---- ---- 2.399 +1.166 1.233 2485 ---- ---- ---- ---- 2.449 +1.170 1.279 2490 ---- ---- ---- ---- 2.499 +1.174 1.325 2495 ---- ---- ---- ---- 2.548 +1.176 1.372 2500 ---- 1.609B 1.416A 1.416A 2.598 +1.179 1.419 2505 ---- ---- ---- ---- 2.648 +1.182 1.466 2510 ---- ---- ---- ---- 2.698 +1.184 1.514 2515 ---- ---- ---- ---- 2.747 +1.185 1.562 2520 ---- ---- ---- ---- 2.797 +1.187 1.610 2525 ---- 1.695B 1.655A 1.655A 2.847 +1.189 1.658 1 2530 ---- ---- ---- ---- 2.897 +1.191 1.706 2535 ---- ---- ---- ---- 2.947 +1.193 1.754 2550 ---- ---- ---- ---- 3.096 +1.196 1.900 2575 ---- ---- ---- ---- 3.346 +1.201 2.145 1 2600 ---- ---- ---- ---- 3.596 +1.204 2.392 2625 ---- ---- ---- ---- 3.845 +1.206 2.639 2650 ---- ---- ---- ---- 4.095 +1.207 2.888 2675 ---- ---- ---- ---- 4.345 +1.208 3.137 2700 ---- ---- ---- ---- 4.595 +1.209 3.386 2725 ---- ---- ---- ---- 4.845 +1.209 3.636 2750 ---- ---- ---- ---- 5.095 +1.210 3.885 2775 ---- ---- ---- ---- 5.345 +1.210 4.135 2800 ---- ---- ---- ---- 5.595 +1.210 4.385 2825 ---- ---- ---- ---- 5.845 +1.210 4.635 2850 ---- ---- ---- ---- 6.095 +1.210 4.885 2875 ---- ---- ---- ---- 6.345 +1.210 5.135 2900 ---- ---- ---- ---- 6.595 +1.210 5.385 2925 ---- ---- ---- ---- 6.845 +1.210 5.635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 208 399 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 3.905 -1.210 5.115 1875 ---- ---- ---- ---- 3.656 -1.209 4.865 1900 ---- ---- ---- ---- 3.407 -1.208 4.615 1925 ---- ---- ---- ---- 3.158 -1.207 4.365 1950 ---- ---- ---- ---- 2.911 -1.205 4.116 1975 ---- ---- ---- ---- 2.664 -1.203 3.867 2000 ---- ---- ---- ---- 2.420 -1.198 3.618 2025 ---- ---- ---- ---- 2.177 -1.192 3.369 2050 ---- ---- 1.871A 1.871A 1.937 -1.184 3.121 2075 ---- ---- 1.636A 1.636A 1.701 -1.173 2.874 2100 ---- ---- 1.408A 1.408A 1.473 -1.156 2.629 2125 ---- ---- 1.195A 1.195A 1.253 -1.132 2.385 2150 ---- ---- .991A .991A 1.046 -1.098 2.144 2175 ---- ---- .808A .808A .856 -1.051 1.907 2200 1.061 1.061 .645A 1.075B .687 -.989 1 1.676 2225 ---- ---- .504A .504A .541 -.913 1.454 2250 ---- ---- .386A .386A .418 -.825 1.243 2255 ---- ---- .366A .366A .396 -.807 1.203 2260 ---- ---- .345A .345A .375 -.788 1.163 2265 ---- ---- .326A .326A .354 -.769 1.123 2270 ---- ---- .308A .308A .335 -.749 1.084 2275 ---- ---- .290A .290A .316 -.730 1.046 2280 ---- ---- .274A .274A .298 -.711 1.009 2285 ---- ---- .258A .258A .281 -.691 .972 2290 ---- ---- .243A .243A .265 -.671 .936 2295 ---- ---- .229A .229A .249 -.652 .901 2300 ---- ---- .213A .213A .234 -.632 .866 2305 ---- .851B .200A .200A .220 -.612 .832 2310 ---- .818B .188A .188A .207 -.592 .799 2315 ---- .785B .177A .177A .194 -.573 .767 2320 .235 .753B .166A .166A .182 -.553 1 .735 1 2325 ---- .721B .156A .156A .171 -.533 .704 2330 ---- .691B .147A .147A .160 -.514 .674 2335 ---- .661B .138A .138A .150 -.495 .645 3 3 2340 ---- .632B .130A .130A .141 -.476 .617 2345 ---- .603B .122A .122A .132 -.458 .590 19 2350 ---- .575B .115A .115A .123 -.440 .563 2355 ---- .547B .108A .108A .115 -.422 .537 2360 ---- .518B .102A .102A .108 -.404 .512 2365 ---- .492B .096A .096A .101 -.387 .488 2370 ---- ---- .090A .090A .094 -.371 .465 2375 ---- ---- .085A .085A .088 -.355 .443 2380 ---- ---- .080A .080A .083 -.338 .421 2385 ---- ---- .076A .076A .077 -.324 .401 2390 ---- ---- .072A .072A .073 -.308 .381 2395 ---- ---- .068A .068A .068 -.294 .362 2400 .095 .095 .064A .064A .064 -.279 18 .343 1 11 2405 ---- ---- .060A .060A .060 -.266 .326 2410 ---- ---- .056A .056A .056 -.253 .309 2415 ---- ---- .053A .053A .053 -.240 .293 2420 ---- ---- .050A .050A .050 -.227 .277 2425 ---- ---- .047A .047A .047 -.216 .263 2430 ---- ---- .045A .045A .044 -.205 .249 2435 ---- ---- .042A .042A .041 -.195 .236 2440 ---- ---- .040A .040A .039 -.184 .223 2445 ---- ---- .038A .038A .037 -.174 17 .211 11 2450 ---- ---- .036A .036A .035 -.165 .200 1 2455 ---- ---- .034A .034A .033 -.156 .189 2460 ---- ---- .033A .033A .031 -.147 .178 2465 ---- ---- .031A .031A .030 -.139 .169 2470 ---- ---- .029A .029A .028 -.131 .159 1 2475 ---- ---- .028A .028A .027 -.124 .151 2480 ---- .146B .027A .027A .025 -.117 .142 2485 ---- .137B .026A .026A .024 -.111 .135 2490 ---- .129B .024A .024A .023 -.104 .127 2495 ---- .122B .023A .023A .022 -.098 .120 2500 ---- ---- .022A .022A .021 -.093 .114 2525 ---- ---- .018A .018A .016 -.070 .086 1 2550 ---- ---- .015A .015A .013 -.053 .066 2575 ---- ---- .013A .013A .011 -.040 .051 2600 ---- ---- .012A .012A .009 -.030 .039 2625 ---- ---- .010A .010A .008 -.023 .031 2650 ---- ---- .011A .011A .007 -.018 .025 2675 ---- ---- .010A .010A .006 -.014 .020 2700 ---- ---- .009A .009A .005 -.012 .017 2725 ---- ---- .008A .008A .004 -.010 .014 2750 ---- ---- .008A .008A .004 -.008 .012 2775 ---- ---- .007A .007A .003 -.007 .010 2800 ---- ---- .007A .007A .003 -.006 .009 2825 ---- ---- .007A .007A .003 -.005 .008 2850 ---- ---- .006A .006A .002 -.005 .007 2875 ---- ---- ---- ---- .002 -.004 .006 2900 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 4 48 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .003 +.001 .002 1900 ---- ---- ---- ---- .004 +.002 .002 1925 ---- ---- ---- ---- .006 +.003 .003 1950 ---- .004B ---- .004B .008 +.005 .003 1975 ---- .007B ---- .007B .012 +.008 .004 2000 ---- .014B ---- .014B .017 +.011 .006 2025 ---- .021B ---- .021B .024 +.017 .007 2050 ---- .031B ---- .031B .034 +.025 .009 2075 ---- .047B ---- .047B .048 +.036 .012 2100 ---- .071B ---- .071B .069 +.053 .016 2125 .103 .105B .103 .105B .099 +.077 5 .022 2150 ---- .153B ---- .153B .142 +.111 .031 2175 ---- .218B ---- .218B .202 +.158 .044 2200 ---- .302B ---- .302B .283 +.220 .063 2225 .167 .408B .089A .305A .386 +.295 14 .091 2250 .250 .536B .126A .536B .513 +.383 1 .130 2255 ---- .565B .135A .565B .541 +.402 .139 2260 ---- .595B .145A .595B .569 +.420 .149 2265 ---- .626B .155A .626B .599 +.439 .160 2270 ---- .654B .166A .652B .629 +.458 .171 2275 ---- .691B .177A .691B .661 +.478 .183 1 2280 ---- .720B .190A .717B .693 +.498 .195 2285 ---- .754B .203A .751B .726 +.518 .208 3 3 2290 ---- .795B .216A .795B .759 +.537 .222 2295 ---- .822B .231A .820B .793 +.556 .237 2300 .253 .866B .248A .248A .829 +.577 1 .252 7 2305 ---- .830B .264A .825B .864 +.596 .268 2310 ---- .866B .281A .819B .901 +.616 .285 2315 ---- .906B .299A .824B .938 +.636 .302 2320 ---- .945B .317A .826B .976 +.655 .321 2325 ---- 1.058B .337A 1.058B 1.015 +.675 .340 2330 ---- 1.028B .357A .837B 1.054 +.694 .360 7 2335 ---- 1.073B .378A .828B 1.094 +.713 .381 2340 ---- 1.115B .399A .831B 1.134 +.732 .402 1 2345 ---- 1.160B .422A .816B 1.175 +.750 .425 31 2350 ---- 1.269B .445A 1.269B 1.217 +.769 .448 84 31 2355 ---- 1.250B .467A .785B 1.259 +.787 .472 2360 ---- 1.297B .491A .666B 1.301 +.804 .497 2365 ---- 1.343B .517A .675B 1.344 +.821 .523 2370 ---- 1.389B .543A .543A 1.388 +.838 .550 2375 1.170 1.489B .570A 1.164A 1.432 +.854 1 .578 2380 ---- 1.480B .597A .597A 1.476 +.870 .606 2385 ---- 1.528B .626A .626A 1.521 +.886 .635 2390 ---- 1.541B .656A .656A 1.566 +.901 .665 2395 ---- 1.535B .686A .686A 1.611 +.915 .696 2400 1.365 1.720B .717A 1.347A 1.657 +.929 1 .728 2405 ---- 1.555B .749A .749A 1.703 +.943 .760 2410 ---- 1.576B .781A .781A 1.749 +.956 .793 2415 ---- 1.570B .814A .814A 1.796 +.969 .827 2420 ---- 1.588B .848A .848A 1.843 +.981 .862 2425 ---- 1.952B .883A 1.952B 1.890 +.993 .897 2430 ---- 1.555B .919A 1.053B 1.937 +1.004 .933 2435 ---- 1.552B .956A 1.092B 1.984 +1.014 .970 2440 ---- 1.545B .991A 1.131B 2.032 +1.025 1.007 2445 ---- 1.318B 1.029A 1.165B 2.080 +1.035 1.045 2450 ---- 2.192B 1.079A 1.079A 2.127 +1.044 1.083 2455 ---- 1.407B ---- ---- 2.176 +1.054 1.122 2460 ---- 1.453B ---- ---- 2.224 +1.062 1.162 2465 ---- 1.499B ---- ---- 2.272 +1.070 1.202 2470 ---- 1.544B ---- ---- 2.320 +1.077 1.243 2475 ---- 2.412B 1.280A 1.280A 2.369 +1.085 1.284 2480 ---- 1.515B ---- ---- 2.418 +1.092 1.326 2485 ---- 1.465B ---- ---- 2.466 +1.098 1.368 2490 ---- 1.511B ---- ---- 2.515 +1.104 1.411 2495 ---- 1.557B ---- ---- 2.564 +1.111 1.453 2500 ---- 2.456B 1.493A 1.493A 2.613 +1.116 1.497 2525 ---- 2.504B 1.715A 1.715A 2.859 +1.140 1.719 2550 ---- 2.400B 1.946A 1.946A 3.105 +1.157 1.948 2575 ---- 2.504B 2.182A 2.182A 3.353 +1.170 2.183 2600 ---- 2.596B 2.420A 2.420A 3.601 +1.179 2.422 2625 ---- ---- ---- ---- 3.850 +1.187 2.663 2650 ---- ---- ---- ---- 4.098 +1.191 2.907 2675 ---- ---- ---- ---- 4.348 +1.196 3.152 2700 ---- ---- ---- ---- 4.597 +1.199 3.398 2725 ---- ---- ---- ---- 4.846 +1.200 3.646 2750 ---- ---- ---- ---- 5.096 +1.203 3.893 2775 ---- ---- ---- ---- 5.346 +1.204 4.142 2800 ---- ---- ---- ---- 5.595 +1.205 4.390 2825 ---- ---- ---- ---- 5.845 +1.206 4.639 2850 ---- ---- ---- ---- 6.095 +1.207 4.888 2875 ---- ---- ---- ---- 6.345 +1.208 5.137 2900 ---- ---- ---- ---- 6.595 +1.208 5.387 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 87 81 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 3.906 -1.209 5.115 1875 ---- ---- ---- ---- 3.658 -1.207 4.865 1900 ---- ---- ---- ---- 3.410 -1.205 4.615 1925 ---- ---- ---- ---- 3.163 -1.202 4.365 1950 ---- ---- ---- ---- 2.918 -1.199 4.117 1975 ---- ---- ---- ---- 2.675 -1.193 3.868 2000 ---- ---- 2.372A 2.372A 2.435 -1.186 3.621 2025 ---- ---- 2.135A 2.135A 2.198 -1.177 3.375 2050 ---- ---- 1.904A 1.904A 1.966 -1.164 3.130 2075 ---- ---- 1.680A 1.680A 1.740 -1.147 2.887 2100 ---- ---- 1.464A 1.464A 1.523 -1.123 2.646 2125 ---- ---- 1.260A 1.260A 1.317 -1.091 2.408 2150 ---- ---- 1.070A 1.070A 1.123 -1.052 2.175 2175 ---- ---- .895A .895A .945 -1.002 1.947 2200 ---- ---- .740A .740A .784 -.943 1.727 2225 ---- ---- .604A .604A .642 -.874 1.516 2250 ---- ---- .485A .485A .518 -.798 1.316 2260 ---- ---- .444A .444A .474 -.766 1.240 2265 ---- ---- .424A .424A .453 -.750 1.203 2270 ---- ---- .405A .405A .432 -.735 1.167 2275 ---- ---- .385A .385A .412 -.719 1.131 2280 ---- ---- .369A .369A .393 -.703 1.096 2285 ---- ---- .352A .352A .375 -.686 1.061 2290 ---- ---- .335A .335A .358 -.669 1.027 2295 ---- ---- .320A .320A .341 -.653 .994 2300 ---- ---- .305A .305A .324 -.637 .961 2305 ---- ---- .291A .291A .309 -.620 .929 2310 ---- ---- .277A .277A .294 -.603 .897 2315 ---- ---- .261A .261A .279 -.588 .867 2320 ---- ---- .248A .248A .265 -.572 .837 2325 ---- ---- .236A .236A .252 -.555 .807 2330 ---- ---- .225A .225A .240 -.539 .779 2335 ---- ---- .213A .213A .228 -.523 .751 2340 ---- ---- .203A .203A .216 -.507 .723 2345 ---- ---- .193A .193A .205 -.492 .697 2350 ---- ---- .183A .183A .195 -.476 .671 2355 ---- ---- .174A .174A .185 -.461 .646 2360 ---- ---- .166A .166A .175 -.446 .621 2365 ---- ---- .157A .157A .166 -.431 .597 2370 ---- ---- .150A .150A .157 -.417 .574 2375 ---- ---- .142A .142A .149 -.402 .551 2380 ---- ---- .135A .135A .141 -.388 .529 2385 ---- ---- .129A .129A .134 -.374 .508 2390 ---- ---- .123A .123A .127 -.361 .488 2395 ---- ---- .117A .117A .120 -.348 .468 2400 ---- ---- .111A .111A .114 -.334 .448 2405 ---- ---- .105A .105A .108 -.322 .430 2410 ---- ---- .100A .100A .103 -.309 .412 2415 ---- ---- .095A .095A .097 -.297 .394 2420 ---- ---- .090A .090A .092 -.285 .377 2425 ---- ---- .086A .086A .088 -.273 .361 2430 ---- ---- .082A .082A .083 -.263 .346 2435 ---- ---- .078A .078A .079 -.252 .331 2440 ---- ---- .074A .074A .075 -.241 .316 2445 ---- ---- .071A .071A .071 -.231 .302 2450 ---- ---- .068A .068A .068 -.221 .289 2455 ---- ---- .065A .065A .064 -.212 .276 2460 ---- ---- .062A .062A .061 -.203 .264 2465 ---- ---- .059A .059A .059 -.193 .252 2470 ---- ---- .056A .056A .056 -.184 .240 2475 ---- ---- .054A .054A .053 -.177 .230 2480 ---- .227B .052A .052A .051 -.168 .219 2485 ---- .217B .049A .049A .049 -.160 .209 2490 ---- .207B .047A .047A .046 -.154 .200 2495 ---- .197B .046A .046A .044 -.147 .191 2500 ---- .188B .044A .044A .043 -.139 .182 2525 ---- .148B .036A .036A .035 -.109 .144 2550 ---- .116B .030A .030A .029 -.085 .114 2575 ---- ---- .026A .026A .024 -.067 .091 2600 .078 .079 .023A .023A .020 -.053 4 .073 2625 ---- ---- .020A .020A .018 -.041 .059 2650 ---- ---- .018A .018A .015 -.033 .048 2675 ---- ---- .016A .016A .013 -.027 .040 2700 ---- ---- .015A .015A .012 -.022 .034 2725 ---- ---- .014A .014A .010 -.019 .029 2750 ---- ---- .013A .013A .009 -.016 .025 2775 ---- ---- .012A .012A .008 -.013 .021 2800 ---- ---- .011A .011A .008 -.011 .019 2825 ---- ---- .010A .010A .007 -.010 .017 2850 ---- ---- .010A .010A .006 -.009 .015 2875 ---- ---- .009A .009A .006 -.007 .013 2900 ---- ---- .009A .009A .006 -.006 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- .004B ---- .004B .005 +.003 .002 1875 ---- .005B ---- .005B .007 +.005 .002 1900 ---- .008B ---- .008B .009 +.006 .003 1925 ---- .011B ---- .011B .013 +.009 .004 1950 ---- .016B ---- .016B .018 +.012 .006 1975 ---- .022B ---- .022B .024 +.016 .008 2000 ---- .032B ---- .032B .034 +.023 .011 2025 ---- .046B ---- .046B .047 +.033 .014 2050 ---- .064B ---- .064B .065 +.045 .020 2075 ---- .089B ---- .089B .089 +.063 .026 2100 ---- .124B ---- .124B .121 +.086 .035 2125 ---- .170B ---- .169B .164 +.116 .048 2150 ---- .229B ---- .228B .220 +.156 .064 2175 ---- .304B ---- .303B .291 +.205 .086 2200 ---- .396B ---- .396B .380 +.265 .115 2225 ---- .506B ---- .506B .487 +.333 .154 2250 ---- .636B ---- .636B .613 +.409 .204 2260 ---- .693B .227A .693B .668 +.440 .228 2265 ---- .722B ---- .722B .697 +.457 .240 2270 ---- .753B .253A .753B .727 +.473 .254 2275 ---- .785B .267A .785B .757 +.489 .268 2280 ---- .792B ---- .792B .788 +.506 .282 2285 ---- .798B .297A .795B .819 +.521 .298 2290 ---- .793B ---- .793B .852 +.539 .313 2295 ---- .790B ---- .790B .885 +.555 .330 2300 ---- .952B .346A .346A .918 +.571 .347 2305 ---- .810B .364A .364A .952 +.587 .365 2310 ---- .812B .382A .382A .987 +.604 .383 2315 ---- .838B .401A .401A 1.023 +.620 .403 2320 ---- .825B .421A .421A 1.059 +.636 .423 2325 ---- 1.136B .439A 1.136B 1.096 +.653 .443 2330 ---- .832B .462A .462A 1.133 +.669 .464 2335 ---- .815B .481A .481A 1.171 +.685 .486 2340 ---- .815B .503A .503A 1.209 +.700 .509 2345 ---- .850B .526A .526A 1.248 +.716 .532 2350 ---- 1.335B .552A .552A 1.287 +.731 .556 2355 ---- .810B .576A .576A 1.327 +.746 .581 2360 ---- .811B .598A .598A 1.368 +.762 .606 3 2365 ---- .810B .624A .624A 1.408 +.776 .632 2370 ---- .822B .650A .650A 1.450 +.791 .659 2375 ---- 1.544B .677A .677A 1.492 +.806 .686 2380 ---- .813B .704A .704A 1.534 +.820 .714 2385 ---- .843B .733A .733A 1.576 +.833 .743 2390 ---- .868B .762A .762A 1.619 +.847 .772 2395 ---- .899B .791A .791A 1.662 +.860 .802 2400 ---- 1.761B .822A .822A 1.706 +.873 .833 2405 ---- .966B .852A .852A 1.750 +.886 .864 2410 ---- 1.000B .884A .884A 1.794 +.898 .896 2415 ---- 1.036B .916A .916A 1.839 +.911 .928 2420 ---- 1.071B .949A .949A 1.884 +.923 .961 2425 ---- 1.988B .982A .982A 1.929 +.934 .995 2430 ---- 1.144B 1.016A 1.016A 1.975 +.946 1.029 2435 ---- 1.178B 1.051A 1.051A 2.020 +.956 1.064 2440 ---- 1.216B 1.086A 1.086A 2.066 +.967 1.099 2445 ---- 1.254B 1.122A 1.122A 2.113 +.978 1.135 2450 ---- 2.220B ---- 2.220B 2.159 +.987 1.172 2455 ---- ---- ---- ---- 2.206 +.997 1.209 2460 ---- ---- ---- ---- 2.253 +1.006 1.247 2465 ---- ---- ---- ---- 2.300 +1.015 1.285 2470 ---- ---- ---- ---- 2.347 +1.024 1.323 2475 ---- 2.457B ---- 2.457B 2.394 +1.032 1.362 2480 ---- ---- ---- ---- 2.442 +1.040 1.402 2485 ---- ---- ---- ---- 2.489 +1.047 1.442 2490 ---- ---- ---- ---- 2.537 +1.055 1.482 2495 ---- ---- ---- ---- 2.585 +1.062 1.523 2500 ---- 2.697B ---- 2.697B 2.633 +1.069 1.564 2525 ---- 2.940B 1.775A 1.775A 2.875 +1.099 1.776 2550 ---- 3.048B ---- 3.048B 3.119 +1.124 1.995 2575 ---- 3.109B 2.221A 2.221A 3.364 +1.142 2.222 2600 ---- 3.064B ---- 3.064B 3.610 +1.156 2.454 2625 ---- 3.056B ---- 3.056B 3.857 +1.168 2.689 2650 ---- 3.122B ---- 3.122B 4.105 +1.177 2.928 2675 ---- 3.253B ---- 3.253B 4.353 +1.183 3.170 2700 ---- ---- ---- ---- 4.601 +1.188 3.413 2725 ---- ---- ---- ---- 4.850 +1.192 3.658 2750 ---- ---- ---- ---- 5.099 +1.195 3.904 2775 ---- ---- ---- ---- 5.348 +1.198 4.150 2800 ---- ---- ---- ---- 5.597 +1.200 4.397 2825 ---- ---- ---- ---- 5.847 +1.202 4.645 2850 ---- ---- ---- ---- 6.096 +1.203 4.893 2875 ---- ---- ---- ---- 6.346 +1.204 5.142 2900 ---- ---- ---- ---- 6.596 +1.206 5.390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.81 +.94 4.87 12050 ---- ---- ---- ---- 5.41 +.90 4.51 12100 ---- ---- ---- ---- 5.02 +.85 4.17 12150 ---- ---- ---- ---- 4.65 +.81 3.84 12200 ---- ---- ---- ---- 4.29 +.76 3.53 12250 ---- ---- ---- ---- 3.95 +.72 3.23 12300 ---- ---- ---- ---- 3.62 +.67 2.95 12350 ---- ---- ---- ---- 3.31 +.63 2.68 12400 ---- ---- ---- ---- 3.01 +.58 2.43 12450 ---- ---- ---- ---- 2.74 +.54 2.20 12500 ---- ---- ---- ---- 2.47 +.49 1.98 12550 ---- ---- ---- ---- 2.23 +.45 1.78 12600 ---- ---- ---- ---- 2.00 +.40 1.60 12650 ---- ---- ---- ---- 1.79 +.37 1.42 12700 ---- ---- ---- ---- 1.60 +.33 1.27 12750 ---- ---- ---- ---- 1.42 +.30 1.12 12800 ---- ---- ---- ---- 1.25 +.26 .99 12850 ---- ---- ---- ---- 1.10 +.23 .87 12900 ---- ---- ---- ---- .97 +.20 .77 12950 ---- ---- ---- ---- .84 +.17 .67 13000 ---- ---- ---- ---- .73 +.15 .58 13050 ---- ---- ---- ---- .64 +.13 .51 6000 ---- ---- ---- ---- 65.07 +1.32 63.75 6050 ---- ---- ---- ---- 64.57 +1.32 63.25 6100 ---- ---- ---- ---- 64.07 +1.31 62.76 6150 ---- ---- ---- ---- 63.57 +1.31 62.26 6200 ---- ---- ---- ---- 63.07 +1.31 61.76 6250 ---- ---- ---- ---- 62.57 +1.31 61.26 6300 ---- ---- ---- ---- 62.08 +1.32 60.76 6350 ---- ---- ---- ---- 61.58 +1.32 60.26 6400 ---- ---- ---- ---- 61.08 +1.31 59.77 6450 ---- ---- ---- ---- 60.57 +1.31 59.26 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12150 ---- ---- ---- ---- 6.95 ---- ---- 12200 ---- ---- ---- ---- 6.68 ---- ---- 12250 ---- ---- ---- ---- 6.42 +.59 5.83 12300 ---- ---- ---- ---- 6.16 +.57 5.59 12350 ---- ---- ---- ---- 5.91 +.55 5.36 12400 ---- ---- ---- ---- 5.67 +.54 5.13 12450 ---- ---- ---- ---- 5.43 +.52 4.91 12500 ---- ---- ---- ---- 5.20 +.50 4.70 12550 ---- ---- ---- ---- 4.98 +.49 4.49 12600 ---- ---- ---- ---- 4.76 +.47 4.29 12650 ---- ---- ---- ---- 4.55 +.45 4.10 12700 ---- ---- ---- ---- 4.35 +.43 3.92 12750 ---- ---- ---- ---- 4.16 +.42 3.74 12800 ---- ---- ---- ---- 3.97 +.41 3.56 12850 ---- ---- ---- ---- 3.79 +.39 3.40 12900 ---- ---- ---- ---- 3.61 +.38 3.23 12950 ---- ---- ---- ---- 3.44 +.36 3.08 5950 ---- ---- ---- ---- 64.28 +1.20 63.08 6000 ---- ---- ---- ---- 63.78 +1.20 62.58 6050 ---- ---- ---- ---- 63.28 +1.20 62.08 6100 ---- ---- ---- ---- 62.79 +1.20 61.59 6150 ---- ---- ---- ---- 62.29 +1.20 61.09 6200 ---- ---- ---- ---- 61.79 +1.19 60.60 6250 ---- ---- ---- ---- 61.30 +1.20 60.10 6300 ---- ---- ---- ---- 60.80 +1.20 59.60 6350 ---- ---- ---- ---- 60.30 +1.19 59.11 6400 ---- ---- ---- ---- 59.80 +1.20 58.60 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 9.00 ---- ---- 12250 ---- ---- ---- ---- 8.75 +.33 8.42 12300 ---- ---- ---- ---- 8.51 +.32 8.19 12350 ---- ---- ---- ---- 8.27 +.31 7.96 12400 ---- ---- ---- ---- 8.04 +.31 7.73 12450 ---- ---- ---- ---- 7.81 +.30 7.51 12500 ---- ---- ---- ---- 7.58 +.29 7.29 12550 ---- ---- ---- ---- 7.36 +.28 7.08 12600 ---- ---- ---- ---- 7.15 +.28 6.87 12650 ---- ---- ---- ---- 6.94 +.27 6.67 12700 ---- ---- ---- ---- 6.73 +.26 6.47 12750 ---- ---- ---- ---- 6.53 +.26 6.27 12800 ---- ---- ---- ---- 6.34 +.25 6.09 12850 ---- ---- ---- ---- 6.15 +.25 5.90 12900 ---- ---- ---- ---- 5.96 +.24 5.72 5900 ---- ---- ---- ---- 64.32 +.70 63.62 5950 ---- ---- ---- ---- 63.83 +.70 63.13 6000 ---- ---- ---- ---- 63.33 +.70 62.63 6050 ---- ---- ---- ---- 62.84 +.70 62.14 6100 ---- ---- ---- ---- 62.34 +.70 61.64 6150 ---- ---- ---- ---- 61.85 +.70 61.15 6200 ---- ---- ---- ---- 61.35 +.70 60.65 6250 ---- ---- ---- ---- 60.86 +.70 60.16 6300 ---- ---- ---- ---- 60.36 +.70 59.66 6350 ---- ---- ---- ---- 59.86 +.70 59.16 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 10.65 ---- ---- 12150 ---- ---- ---- ---- 10.41 ---- ---- 12200 ---- ---- ---- ---- 10.17 +.26 9.91 12250 ---- ---- ---- ---- 9.94 +.26 9.68 12300 ---- ---- ---- ---- 9.71 +.25 9.46 12350 ---- ---- ---- ---- 9.48 +.24 9.24 12400 ---- ---- ---- ---- 9.26 +.24 9.02 12450 ---- ---- ---- ---- 9.04 +.23 8.81 12500 ---- ---- ---- ---- 8.83 +.23 8.60 12550 ---- ---- ---- ---- 8.62 +.23 8.39 12600 ---- ---- ---- ---- 8.41 +.22 8.19 12650 ---- ---- ---- ---- 8.21 +.22 7.99 12700 ---- ---- ---- ---- 8.01 +.21 7.80 12750 ---- ---- ---- ---- 7.82 +.21 7.61 12800 ---- ---- ---- ---- 7.63 +.21 7.42 5900 ---- ---- ---- ---- 63.16 +.56 62.60 5950 ---- ---- ---- ---- 62.67 +.56 62.11 6000 ---- ---- ---- ---- 62.18 +.56 61.62 6050 ---- ---- ---- ---- 61.68 +.56 61.12 6100 ---- ---- ---- ---- 61.19 +.56 60.63 6150 ---- ---- ---- ---- 60.70 +.56 60.14 6200 ---- ---- ---- ---- 60.21 +.56 59.65 6250 ---- ---- ---- ---- 59.71 +.55 59.16 6300 ---- ---- ---- ---- 59.21 +.56 58.65 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12050 ---- ---- ---- ---- 11.81 ---- ---- 12100 ---- ---- ---- ---- 11.58 +.24 11.34 12150 ---- ---- ---- ---- 11.35 +.23 11.12 12200 ---- ---- ---- ---- 11.12 +.23 10.89 12250 ---- ---- ---- ---- 10.90 +.23 10.67 12300 ---- ---- ---- ---- 10.68 +.22 10.46 12350 ---- ---- ---- ---- 10.46 +.22 10.24 12400 ---- ---- ---- ---- 10.25 +.22 10.03 12450 ---- ---- ---- ---- 10.04 +.21 9.83 12500 ---- ---- ---- ---- 9.83 +.20 9.63 12550 ---- ---- ---- ---- 9.63 +.20 9.43 12600 ---- ---- ---- ---- 9.43 +.20 9.23 12650 ---- ---- ---- ---- 9.23 +.19 9.04 12700 ---- ---- ---- ---- 9.04 +.19 8.85 12750 ---- ---- ---- ---- 8.85 +.19 8.66 5850 ---- ---- ---- ---- 62.63 +.50 62.13 5900 ---- ---- ---- ---- 62.13 +.49 61.64 5950 ---- ---- ---- ---- 61.64 +.50 61.14 6000 ---- ---- ---- ---- 61.15 +.50 60.65 6050 ---- ---- ---- ---- 60.66 +.50 60.16 6100 ---- ---- ---- ---- 60.17 +.50 59.67 6150 ---- ---- ---- ---- 59.68 +.50 59.18 6200 ---- ---- ---- ---- 59.19 +.50 58.69 6250 ---- ---- ---- ---- 58.70 +.50 58.20 6300 ---- ---- ---- ---- 58.21 +.50 57.71 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 12.93 ---- ---- 12050 ---- ---- ---- ---- 12.70 ---- ---- 12100 ---- ---- ---- ---- 12.47 +.22 12.25 12150 ---- ---- ---- ---- 12.25 +.22 12.03 12200 ---- ---- ---- ---- 12.03 +.22 11.81 12250 ---- ---- ---- ---- 11.81 +.21 11.60 12300 ---- ---- ---- ---- 11.60 +.21 11.39 12350 ---- ---- ---- ---- 11.39 +.21 11.18 12400 ---- ---- ---- ---- 11.18 +.20 10.98 12450 ---- ---- ---- ---- 10.98 +.20 10.78 12500 ---- ---- ---- ---- 10.78 +.20 10.58 12550 ---- ---- ---- ---- 10.58 +.20 10.38 12600 ---- ---- ---- ---- 10.39 +.20 10.19 12650 ---- ---- ---- ---- 10.19 +.19 10.00 12700 ---- ---- ---- ---- 10.01 +.19 9.82 5850 ---- ---- ---- ---- 61.99 +.48 61.51 5900 ---- ---- ---- ---- 61.50 +.48 61.02 5950 ---- ---- ---- ---- 61.01 +.47 60.54 6000 ---- ---- ---- ---- 60.53 +.48 60.05 6050 ---- ---- ---- ---- 60.04 +.48 59.56 6100 ---- ---- ---- ---- 59.55 +.47 59.08 6150 ---- ---- ---- ---- 59.07 +.48 58.59 6200 ---- ---- ---- ---- 58.58 +.47 58.11 6250 ---- ---- ---- ---- 58.10 +.48 57.62 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 13.79 ---- ---- 11950 ---- ---- ---- ---- 13.56 ---- ---- 12000 ---- ---- ---- ---- 13.34 +.19 13.15 12050 ---- ---- ---- ---- 13.12 +.19 12.93 12100 ---- ---- ---- ---- 12.90 +.18 12.72 12150 ---- ---- ---- ---- 12.69 +.18 12.51 12200 ---- ---- ---- ---- 12.48 +.18 12.30 12250 ---- ---- ---- ---- 12.27 +.17 12.10 12300 ---- ---- ---- ---- 12.07 +.17 11.90 12350 ---- ---- ---- ---- 11.87 +.17 11.70 12400 ---- ---- ---- ---- 11.67 +.17 11.50 12450 ---- ---- ---- ---- 11.48 +.17 11.31 12500 ---- ---- ---- ---- 11.28 +.16 11.12 12550 ---- ---- ---- ---- 11.09 +.16 10.93 12600 ---- ---- ---- ---- 10.91 +.16 10.75 5800 ---- ---- ---- ---- 61.14 +.40 60.74 5850 ---- ---- ---- ---- 60.66 +.40 60.26 5900 ---- ---- ---- ---- 60.17 +.39 59.78 5950 ---- ---- ---- ---- 59.69 +.40 59.29 6000 ---- ---- ---- ---- 59.21 +.40 58.81 6050 ---- ---- ---- ---- 58.73 +.40 58.33 6100 ---- ---- ---- ---- 58.24 +.39 57.85 6150 ---- ---- ---- ---- 57.76 +.39 57.37 6200 ---- ---- ---- ---- 57.28 +.39 56.89 6250 ---- ---- ---- ---- 56.80 +.39 56.41 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 14.56 ---- ---- 11850 ---- ---- ---- ---- 14.33 ---- ---- 11900 ---- ---- ---- ---- 14.12 +.16 13.96 11950 ---- ---- ---- ---- 13.90 +.15 13.75 12000 ---- ---- ---- ---- 13.69 +.15 13.54 12050 ---- ---- ---- ---- 13.48 +.15 13.33 12100 ---- ---- ---- ---- 13.27 +.14 13.13 12150 ---- ---- ---- ---- 13.07 +.14 12.93 12200 ---- ---- ---- ---- 12.87 +.14 12.73 12250 ---- ---- ---- ---- 12.67 +.14 12.53 12300 ---- ---- ---- ---- 12.48 +.14 12.34 12350 ---- ---- ---- ---- 12.28 +.13 12.15 12400 ---- ---- ---- ---- 12.09 +.13 11.96 12450 ---- ---- ---- ---- 11.90 +.13 11.77 12500 ---- ---- ---- ---- 11.72 +.13 11.59 5800 ---- ---- ---- ---- 59.86 +.33 59.53 5850 ---- ---- ---- ---- 59.38 +.33 59.05 5900 ---- ---- ---- ---- 58.90 +.33 58.57 5950 ---- ---- ---- ---- 58.42 +.33 58.09 6000 ---- ---- ---- ---- 57.94 +.32 57.62 6050 ---- ---- ---- ---- 57.47 +.33 57.14 6100 ---- ---- ---- ---- 56.99 +.33 56.66 6150 ---- ---- ---- ---- 56.51 +.32 56.19 6200 ---- ---- ---- ---- 56.04 +.33 55.71 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 15.14 ---- ---- 11850 ---- ---- ---- ---- 14.92 +.14 14.78 11900 ---- ---- ---- ---- 14.71 +.15 14.56 11950 ---- ---- ---- ---- 14.49 +.14 14.35 12000 ---- ---- ---- ---- 14.28 +.14 14.14 12050 ---- ---- ---- ---- 14.08 +.14 13.94 12100 ---- ---- ---- ---- 13.87 +.13 13.74 12150 ---- ---- ---- ---- 13.67 +.13 13.54 12200 ---- ---- ---- ---- 13.47 +.13 13.34 12250 ---- ---- ---- ---- 13.28 +.14 13.14 12300 ---- ---- ---- ---- 13.08 +.13 12.95 12350 ---- ---- ---- ---- 12.89 +.13 12.76 12400 ---- ---- ---- ---- 12.70 +.12 12.58 12450 ---- ---- ---- ---- 12.52 +.13 12.39 5750 ---- ---- ---- ---- 60.08 +.30 59.78 5800 ---- ---- ---- ---- 59.61 +.31 59.30 5850 ---- ---- ---- ---- 59.13 +.30 58.83 5900 ---- ---- ---- ---- 58.66 +.31 58.35 5950 ---- ---- ---- ---- 58.19 +.31 57.88 6000 ---- ---- ---- ---- 57.71 +.30 57.41 6050 ---- ---- ---- ---- 57.24 +.30 56.94 6100 ---- ---- ---- ---- 56.77 +.31 56.46 6150 ---- ---- ---- ---- 56.30 +.31 55.99 6200 ---- ---- ---- ---- 55.83 +.31 55.52 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 15.84 ---- ---- 11750 ---- ---- ---- ---- 15.63 ---- ---- 11800 ---- ---- ---- ---- 15.41 +.17 15.24 11850 ---- ---- ---- ---- 15.20 +.17 15.03 11900 ---- ---- ---- ---- 15.00 +.17 14.83 11950 ---- ---- ---- ---- 14.79 +.17 14.62 12000 ---- ---- ---- ---- 14.59 +.17 14.42 12050 ---- ---- ---- ---- 14.39 +.16 14.23 12100 ---- ---- ---- ---- 14.19 +.16 14.03 12150 ---- ---- ---- ---- 14.00 +.16 13.84 12200 ---- ---- ---- ---- 13.81 +.16 13.65 12250 ---- ---- ---- ---- 13.62 +.16 13.46 12300 ---- ---- ---- ---- 13.43 +.16 13.27 12350 ---- ---- ---- ---- 13.24 +.15 13.09 12400 ---- ---- ---- ---- 13.06 +.15 12.91 5750 ---- ---- ---- ---- 59.03 +.36 58.67 5800 ---- ---- ---- ---- 58.56 +.36 58.20 5850 ---- ---- ---- ---- 58.09 +.36 57.73 5900 ---- ---- ---- ---- 57.62 +.35 57.27 5950 ---- ---- ---- ---- 57.15 +.35 56.80 6000 ---- ---- ---- ---- 56.68 +.35 56.33 6050 ---- ---- ---- ---- 56.22 +.35 55.87 6100 ---- ---- ---- ---- 55.75 +.35 55.40 6150 ---- ---- ---- ---- 55.29 +.35 54.94 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 16.46 ---- ---- 11650 ---- ---- ---- ---- 16.25 ---- ---- 11700 ---- ---- ---- ---- 16.04 ---- ---- 11750 ---- ---- ---- ---- 15.83 +.18 15.65 11800 ---- ---- ---- ---- 15.62 +.17 15.45 11850 ---- ---- ---- ---- 15.42 +.17 15.25 11900 ---- ---- ---- ---- 15.22 +.17 15.05 11950 ---- ---- ---- ---- 15.02 +.16 14.86 12000 ---- ---- ---- ---- 14.83 +.17 14.66 12050 ---- ---- ---- ---- 14.63 +.16 14.47 12100 ---- ---- ---- ---- 14.44 +.16 14.28 12150 ---- ---- ---- ---- 14.25 +.16 14.09 12200 ---- ---- ---- ---- 14.07 +.16 13.91 12250 ---- ---- ---- ---- 13.88 +.15 13.73 12300 ---- ---- ---- ---- 13.70 +.15 13.55 5700 ---- ---- ---- ---- 58.46 +.35 58.11 5750 ---- ---- ---- ---- 57.99 +.35 57.64 5800 ---- ---- ---- ---- 57.53 +.35 57.18 5850 ---- ---- ---- ---- 57.07 +.35 56.72 5900 ---- ---- ---- ---- 56.60 +.35 56.25 5950 ---- ---- ---- ---- 56.14 +.35 55.79 6000 ---- ---- ---- ---- 55.68 +.35 55.33 6050 ---- ---- ---- ---- 55.22 +.35 54.87 6100 ---- ---- ---- ---- 54.76 +.34 54.42 6150 ---- ---- ---- ---- 54.31 +.35 53.96 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11550 ---- ---- ---- ---- 17.20 ---- ---- 11600 ---- ---- ---- ---- 16.99 ---- ---- 11650 ---- ---- ---- ---- 16.78 ---- ---- 11700 ---- ---- ---- ---- 16.57 ---- ---- 11750 ---- ---- ---- ---- 16.37 ---- ---- 11800 ---- ---- ---- ---- 16.16 ---- ---- 11850 ---- ---- ---- ---- 15.96 ---- ---- 11900 ---- ---- ---- ---- 15.76 ---- ---- 11950 ---- ---- ---- ---- 15.57 ---- ---- 12000 ---- ---- ---- ---- 15.37 ---- ---- 12050 ---- ---- ---- ---- 15.18 ---- ---- 12100 ---- ---- ---- ---- 14.99 ---- ---- 12150 ---- ---- ---- ---- 14.80 ---- ---- 12200 ---- ---- ---- ---- 14.62 ---- ---- 12250 ---- ---- ---- ---- 14.43 ---- ---- ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 17.78 ---- ---- 11550 ---- ---- ---- ---- 17.57 ---- ---- 11600 ---- ---- ---- ---- 17.36 ---- ---- 11650 ---- ---- ---- ---- 17.16 ---- ---- 11700 ---- ---- ---- ---- 16.95 ---- ---- 11750 ---- ---- ---- ---- 16.75 ---- ---- 11800 ---- ---- ---- ---- 16.55 ---- ---- 11850 ---- ---- ---- ---- 16.36 ---- ---- 11900 ---- ---- ---- ---- 16.16 ---- ---- 11950 ---- ---- ---- ---- 15.97 ---- ---- 12000 ---- ---- ---- ---- 15.78 ---- ---- 12050 ---- ---- ---- ---- 15.59 ---- ---- 12100 ---- ---- ---- ---- 15.40 ---- ---- 12150 ---- ---- ---- ---- 15.22 ---- ---- 12200 ---- ---- ---- ---- 15.04 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .57 -.36 .93 12050 ---- ---- ---- ---- .66 -.41 1.07 12100 ---- ---- ---- ---- .78 -.45 1.23 12150 ---- ---- ---- ---- .90 -.50 1.40 12200 ---- ---- ---- ---- 1.04 -.54 1.58 12250 ---- ---- ---- ---- 1.20 -.58 1.78 12300 ---- ---- ---- ---- 1.37 -.63 2.00 12350 ---- ---- ---- ---- 1.56 -.67 2.23 12400 ---- ---- ---- ---- 1.76 -.72 2.48 12450 ---- ---- ---- ---- 1.98 -.77 2.75 12500 ---- ---- ---- ---- 2.22 -.81 3.03 12550 ---- ---- ---- ---- 2.47 -.86 3.33 12600 ---- ---- ---- ---- 2.74 -.90 3.64 12650 ---- ---- ---- ---- 3.03 -.94 3.97 12700 ---- ---- ---- ---- 3.33 -.98 4.31 12750 ---- ---- ---- ---- 3.65 -1.01 4.66 12800 ---- ---- ---- ---- 3.98 -1.05 5.03 12850 ---- ---- ---- ---- 4.33 -1.08 5.41 12900 ---- ---- ---- ---- 4.69 -1.11 5.80 12950 ---- ---- ---- ---- 5.07 -1.13 6.20 13000 ---- ---- ---- ---- 5.46 -1.15 6.61 13050 ---- ---- ---- ---- 5.86 -1.18 7.04 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 12150 ---- ---- ---- ---- 4.25 ---- ---- 12200 ---- ---- ---- ---- 4.48 ---- ---- 12250 ---- ---- ---- ---- 4.71 -.61 5.32 12300 ---- ---- ---- ---- 4.95 -.62 5.57 12350 ---- ---- ---- ---- 5.19 -.65 5.84 12400 ---- ---- ---- ---- 5.45 -.66 6.11 12450 ---- ---- ---- ---- 5.71 -.67 6.38 12500 ---- ---- ---- ---- 5.97 -.70 6.67 12550 ---- ---- ---- ---- 6.25 -.71 6.96 12600 ---- ---- ---- ---- 6.53 -.72 7.25 12650 ---- ---- ---- ---- 6.82 -.74 7.56 12700 ---- ---- ---- ---- 7.11 -.76 7.87 12750 ---- ---- ---- ---- 7.41 -.77 8.18 12800 ---- ---- ---- ---- 7.72 -.79 8.51 12850 ---- ---- ---- ---- 8.04 -.80 8.84 12900 ---- ---- ---- ---- 8.36 -.81 9.17 12950 ---- ---- ---- ---- 8.68 -.83 9.51 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 12200 ---- ---- ---- ---- 7.02 ---- ---- 12250 ---- ---- ---- ---- 7.27 -.36 7.63 12300 ---- ---- ---- ---- 7.52 -.37 7.89 12350 ---- ---- ---- ---- 7.77 -.38 8.15 12400 ---- ---- ---- ---- 8.04 -.38 8.42 12450 ---- ---- ---- ---- 8.30 -.39 8.69 12500 ---- ---- ---- ---- 8.57 -.40 8.97 12550 ---- ---- ---- ---- 8.85 -.40 9.25 12600 ---- ---- ---- ---- 9.13 -.41 9.54 12650 ---- ---- ---- ---- 9.41 -.42 9.83 12700 ---- ---- ---- ---- 9.70 -.43 10.13 12750 ---- ---- ---- ---- 10.00 -.43 10.43 12800 ---- ---- ---- ---- 10.30 -.43 10.73 12850 ---- ---- ---- ---- 10.60 -.44 11.04 12900 ---- ---- ---- ---- 10.91 -.45 11.36 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 12100 ---- ---- ---- ---- 8.57 ---- ---- 12150 ---- ---- ---- ---- 8.82 ---- ---- 12200 ---- ---- ---- ---- 9.08 -.29 9.37 12250 ---- ---- ---- ---- 9.34 -.29 9.63 12300 ---- ---- ---- ---- 9.60 -.30 9.90 12350 ---- ---- ---- ---- 9.87 -.30 10.17 12400 ---- ---- ---- ---- 10.14 -.31 10.45 12450 ---- ---- ---- ---- 10.41 -.32 10.73 12500 ---- ---- ---- ---- 10.69 -.32 11.01 12550 ---- ---- ---- ---- 10.97 -.33 11.30 12600 ---- ---- ---- ---- 11.26 -.33 11.59 12650 ---- ---- ---- ---- 11.55 -.33 11.88 12700 ---- ---- ---- ---- 11.84 -.34 12.18 12750 ---- ---- ---- ---- 12.14 -.34 12.48 12800 ---- ---- ---- ---- 12.44 -.35 12.79 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 12050 ---- ---- ---- ---- 10.03 ---- ---- 12100 ---- ---- ---- ---- 10.28 -.26 10.54 12150 ---- ---- ---- ---- 10.54 -.26 10.80 12200 ---- ---- ---- ---- 10.81 -.26 11.07 12250 ---- ---- ---- ---- 11.07 -.27 11.34 12300 ---- ---- ---- ---- 11.34 -.27 11.61 12350 ---- ---- ---- ---- 11.62 -.27 11.89 12400 ---- ---- ---- ---- 11.90 -.27 12.17 12450 ---- ---- ---- ---- 12.18 -.28 12.46 12500 ---- ---- ---- ---- 12.46 -.29 12.75 12550 ---- ---- ---- ---- 12.75 -.29 13.04 12600 ---- ---- ---- ---- 13.04 -.29 13.33 12650 ---- ---- ---- ---- 13.33 -.30 13.63 12700 ---- ---- ---- ---- 13.63 -.30 13.93 12750 ---- ---- ---- ---- 13.93 -.30 14.23 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 12000 ---- ---- ---- ---- 11.04 ---- ---- 12050 ---- ---- ---- ---- 11.30 ---- ---- 12100 ---- ---- ---- ---- 11.56 -.25 11.81 12150 ---- ---- ---- ---- 11.83 -.24 12.07 12200 ---- ---- ---- ---- 12.10 -.25 12.35 12250 ---- ---- ---- ---- 12.37 -.25 12.62 12300 ---- ---- ---- ---- 12.64 -.26 12.90 12350 ---- ---- ---- ---- 12.92 -.26 13.18 12400 ---- ---- ---- ---- 13.21 -.26 13.47 12450 ---- ---- ---- ---- 13.49 -.26 13.75 12500 ---- ---- ---- ---- 13.78 -.27 14.05 12550 ---- ---- ---- ---- 14.07 -.27 14.34 12600 ---- ---- ---- ---- 14.36 -.28 14.64 12650 ---- ---- ---- ---- 14.66 -.28 14.94 12700 ---- ---- ---- ---- 14.96 -.28 15.24 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 -.01 .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .03 UNCH .03 6250 ---- ---- ---- ---- .03 UNCH .03 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11900 ---- ---- ---- ---- 12.03 ---- ---- 11950 ---- ---- ---- ---- 12.30 ---- ---- 12000 ---- ---- ---- ---- 12.56 -.20 12.76 12050 ---- ---- ---- ---- 12.83 -.20 13.03 12100 ---- ---- ---- ---- 13.10 -.20 13.30 12150 ---- ---- ---- ---- 13.37 -.21 13.58 12200 ---- ---- ---- ---- 13.65 -.21 13.86 12250 ---- ---- ---- ---- 13.93 -.21 14.14 12300 ---- ---- ---- ---- 14.21 -.22 14.43 12350 ---- ---- ---- ---- 14.50 -.22 14.72 12400 ---- ---- ---- ---- 14.79 -.22 15.01 12450 ---- ---- ---- ---- 15.08 -.22 15.30 12500 ---- ---- ---- ---- 15.37 -.23 15.60 12550 ---- ---- ---- ---- 15.67 -.23 15.90 12600 ---- ---- ---- ---- 15.97 -.23 16.20 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .04 -.01 .05 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .05 -.01 .06 6150 ---- ---- ---- ---- .06 UNCH .06 6200 ---- ---- ---- ---- .06 -.01 .07 6250 ---- ---- ---- ---- .07 UNCH .07 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 12.93 ---- ---- 11850 ---- ---- ---- ---- 13.19 ---- ---- 11900 ---- ---- ---- ---- 13.46 -.16 13.62 11950 ---- ---- ---- ---- 13.73 -.17 13.90 12000 ---- ---- ---- ---- 14.00 -.17 14.17 12050 ---- ---- ---- ---- 14.27 -.18 14.45 12100 ---- ---- ---- ---- 14.55 -.18 14.73 12150 ---- ---- ---- ---- 14.83 -.18 15.01 12200 ---- ---- ---- ---- 15.12 -.18 15.30 12250 ---- ---- ---- ---- 15.40 -.19 15.59 12300 ---- ---- ---- ---- 15.69 -.19 15.88 12350 ---- ---- ---- ---- 15.99 -.18 16.17 12400 ---- ---- ---- ---- 16.28 -.19 16.47 12450 ---- ---- ---- ---- 16.58 -.18 16.76 12500 ---- ---- ---- ---- 16.88 -.18 17.06 5800 ---- ---- ---- ---- .06 UNCH .06 5850 ---- ---- ---- ---- .07 UNCH .07 5900 ---- ---- ---- ---- .07 -.01 .08 5950 ---- ---- ---- ---- .08 UNCH .08 6000 ---- ---- ---- ---- .09 UNCH .09 6050 ---- ---- ---- ---- .10 UNCH .10 6100 ---- ---- ---- ---- .10 -.01 .11 6150 ---- ---- ---- ---- .11 -.01 .12 6200 ---- ---- ---- ---- .12 -.01 .13 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 13.55 ---- ---- 11850 ---- ---- ---- ---- 13.81 -.15 13.96 11900 ---- ---- ---- ---- 14.08 -.15 14.23 11950 ---- ---- ---- ---- 14.35 -.15 14.50 12000 ---- ---- ---- ---- 14.62 -.16 14.78 12050 ---- ---- ---- ---- 14.90 -.16 15.06 12100 ---- ---- ---- ---- 15.18 -.16 15.34 12150 ---- ---- ---- ---- 15.46 -.16 15.62 12200 ---- ---- ---- ---- 15.74 -.17 15.91 12250 ---- ---- ---- ---- 16.03 -.16 16.19 12300 ---- ---- ---- ---- 16.32 -.17 16.49 12350 ---- ---- ---- ---- 16.61 -.17 16.78 12400 ---- ---- ---- ---- 16.90 -.17 17.07 12450 ---- ---- ---- ---- 17.20 -.17 17.37 5750 ---- ---- ---- ---- .08 -.01 .09 5800 ---- ---- ---- ---- .09 UNCH .09 5850 ---- ---- ---- ---- .10 UNCH .10 5900 ---- ---- ---- ---- .11 UNCH .11 5950 ---- ---- ---- ---- .12 UNCH .12 6000 ---- ---- ---- ---- .13 UNCH .13 6050 ---- ---- ---- ---- .14 UNCH .14 6100 ---- ---- ---- ---- .15 UNCH .15 6150 ---- ---- ---- ---- .16 UNCH .16 6200 ---- ---- ---- ---- .17 -.01 .18 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 14.18 ---- ---- 11750 ---- ---- ---- ---- 14.44 ---- ---- 11800 ---- ---- ---- ---- 14.71 -.17 14.88 11850 ---- ---- ---- ---- 14.98 -.18 15.16 11900 ---- ---- ---- ---- 15.26 -.17 15.43 11950 ---- ---- ---- ---- 15.53 -.18 15.71 12000 ---- ---- ---- ---- 15.81 -.18 15.99 12050 ---- ---- ---- ---- 16.09 -.18 16.27 12100 ---- ---- ---- ---- 16.38 -.18 16.56 12150 ---- ---- ---- ---- 16.66 -.19 16.85 12200 ---- ---- ---- ---- 16.95 -.19 17.14 12250 ---- ---- ---- ---- 17.24 -.19 17.43 12300 ---- ---- ---- ---- 17.54 -.19 17.73 12350 ---- ---- ---- ---- 17.83 -.19 18.02 12400 ---- ---- ---- ---- 18.13 -.19 18.32 5750 ---- ---- ---- ---- .14 UNCH .14 5800 ---- ---- ---- ---- .15 UNCH .15 5850 ---- ---- ---- ---- .16 -.01 .17 5900 ---- ---- ---- ---- .17 -.01 .18 5950 ---- ---- ---- ---- .19 UNCH .19 6000 ---- ---- ---- ---- .20 -.01 .21 6050 ---- ---- ---- ---- .21 -.01 .22 6100 ---- ---- ---- ---- .23 -.01 .24 6150 ---- ---- ---- ---- .25 UNCH .25 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11600 ---- ---- ---- ---- 14.74 ---- ---- 11650 ---- ---- ---- ---- 15.00 ---- ---- 11700 ---- ---- ---- ---- 15.27 ---- ---- 11750 ---- ---- ---- ---- 15.54 -.17 15.71 11800 ---- ---- ---- ---- 15.81 -.18 15.99 11850 ---- ---- ---- ---- 16.09 -.18 16.27 11900 ---- ---- ---- ---- 16.37 -.18 16.55 11950 ---- ---- ---- ---- 16.65 -.18 16.83 12000 ---- ---- ---- ---- 16.94 -.17 17.11 12050 ---- ---- ---- ---- 17.22 -.18 17.40 12100 ---- ---- ---- ---- 17.51 -.18 17.69 12150 ---- ---- ---- ---- 17.80 -.18 17.98 12200 ---- ---- ---- ---- 18.09 -.19 18.28 12250 ---- ---- ---- ---- 18.39 -.18 18.57 12300 ---- ---- ---- ---- 18.68 -.19 18.87 5700 ---- ---- ---- ---- .19 -.01 .20 5750 ---- ---- ---- ---- .20 -.01 .21 5800 ---- ---- ---- ---- .22 -.01 .23 5850 ---- ---- ---- ---- .24 UNCH .24 5900 ---- ---- ---- ---- .25 -.01 .26 5950 ---- ---- ---- ---- .27 -.01 .28 6000 ---- ---- ---- ---- .29 -.01 .30 6050 ---- ---- ---- ---- .31 -.01 .32 6100 ---- ---- ---- ---- .33 -.01 .34 6150 ---- ---- ---- ---- .35 -.01 .36 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11550 ---- ---- ---- ---- 15.26 ---- ---- 11600 ---- ---- ---- ---- 15.53 ---- ---- 11650 ---- ---- ---- ---- 15.80 ---- ---- 11700 ---- ---- ---- ---- 16.07 ---- ---- 11750 ---- ---- ---- ---- 16.34 ---- ---- 11800 ---- ---- ---- ---- 16.61 ---- ---- 11850 ---- ---- ---- ---- 16.89 ---- ---- 11900 ---- ---- ---- ---- 17.17 ---- ---- 11950 ---- ---- ---- ---- 17.45 ---- ---- 12000 ---- ---- ---- ---- 17.73 ---- ---- 12050 ---- ---- ---- ---- 18.02 ---- ---- 12100 ---- ---- ---- ---- 18.30 ---- ---- 12150 ---- ---- ---- ---- 18.59 ---- ---- 12200 ---- ---- ---- ---- 18.88 ---- ---- 12250 ---- ---- ---- ---- 19.18 ---- ---- ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 15.85 ---- ---- 11550 ---- ---- ---- ---- 16.12 ---- ---- 11600 ---- ---- ---- ---- 16.39 ---- ---- 11650 ---- ---- ---- ---- 16.66 ---- ---- 11700 ---- ---- ---- ---- 16.93 ---- ---- 11750 ---- ---- ---- ---- 17.21 ---- ---- 11800 ---- ---- ---- ---- 17.49 ---- ---- 11850 ---- ---- ---- ---- 17.77 ---- ---- 11900 ---- ---- ---- ---- 18.05 ---- ---- 11950 ---- ---- ---- ---- 18.33 ---- ---- 12000 ---- ---- ---- ---- 18.61 ---- ---- 12050 ---- ---- ---- ---- 18.90 ---- ---- 12100 ---- ---- ---- ---- 19.19 ---- ---- 12150 ---- ---- ---- ---- 19.48 ---- ---- 12200 ---- ---- ---- ---- 19.77 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 03 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 19.25 19.25 9.00A 17.25A 20.00 ---- 63 ---- 1890 9.75 10.50 .50A .50A .00 ---- 30 ---- 1900 10.50 10.50 .25A .25A .00 ---- 27 ---- 1910 18.00 18.00 .50A .50A .00 ---- 22 ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1930 5.00 5.00 .50A .50A .00 ---- 1 ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 .75 .75 .50A .50A .00 ---- 1 ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 ECG FEB 23 03 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 .50 .50 .50 .50 .00 ---- 1 ---- 1875 2.00 2.00 2.00 1.75A .00 ---- 1 ---- 1890 ---- ---- ---- .75A 20.00 ---- ---- 1900 18.75 19.50B 18.75 18.00A 20.00 ---- 1 ---- 1910 ---- ---- ---- 2.75A 20.00 ---- ---- 1920 7.25 19.50B 6.00A 19.50B 20.00 ---- 2 ---- 1930 12.75 19.50B 12.75 10.25A 20.00 ---- 5 ---- 1940 ---- ---- ---- 12.75A 20.00 ---- ---- 1950 ---- ---- ---- 16.25A 20.00 ---- ---- 1960 ---- ---- ---- 19.50B 20.00 ---- ---- 1970 ---- ---- ---- 19.50B 20.00 ---- ---- 1975 ---- ---- ---- 19.50B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECH FEB 23 03 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50A 20.00 ---- ---- 400 ---- ---- ---- 17.25A 20.00 ---- ---- 405 18.75 19.50B 13.50A 13.50A 20.00 ---- 50 ---- 410 12.50 14.25B .50A .50A .00 ---- 1 ---- 415 5.00 5.00 .50A .50A .00 ---- 1 ---- 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 52 ECH FEB 23 03 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 1.25 6.50B .50A 6.50B .00 ---- 60 ---- 410 ---- ---- ---- 5.75A 20.00 ---- ---- 415 ---- ---- ---- 12.50A 20.00 ---- ---- 420 ---- ---- ---- 17.00A 20.00 ---- ---- 425 ---- ---- ---- 19.50B 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 60 ECI FEB 23 03 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 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 17.75 17.75 .50A 17.75B .00 ---- 65 ---- 2300 ---- ---- ---- 19.00B .00 ---- ---- 2350 11.50 11.50 .50A .50A .00 ---- 2 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 ECI FEB 23 03 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 4.50 20.00 4.50 20.00 20.00 ---- 61 ---- 2300 ---- ---- ---- 1.00A 20.00 ---- ---- 2350 9.50 19.50B 9.50 8.00A 20.00 ---- 4 ---- 2400 ---- ---- ---- 16.75A 20.00 ---- ---- 2450 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 *** END OF REPORT ***