FINAL PRE-CLEARING PRICES AS OF 02/06/23 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 1893.3 1893.3 1893.3 1893.3 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1820.4 +3.3 1817.1 MAR23 ---- ---- ---- ---- 1820.8 +3.3 1817.5 APR23 ---- ---- ---- ---- 1817.9 +3.3 1814.6 JUN23 ---- ---- ---- ---- 1810.5 +3.3 1807.2 AUG23 ---- ---- ---- ---- 1806.4 +3.3 1803.1 OCT23 ---- ---- ---- ---- 1802.3 +3.3 1799.0 DEC23 ---- ---- ---- ---- 1798.2 +3.3 1794.9 FEB24 ---- ---- ---- ---- 1796.1 +3.3 1792.8 APR24 ---- ---- ---- ---- 1791.1 +3.3 1787.8 JUN24 ---- ---- ---- ---- 1786.1 +3.3 1782.8 AUG24 ---- ---- ---- ---- 1782.0 +3.3 1778.7 OCT24 ---- ---- ---- ---- 1777.9 +3.3 1774.6 DEC24 ---- ---- ---- ---- 1774.1 +3.3 1770.8 JUN25 ---- ---- ---- ---- 1762.1 +3.3 1758.8 DEC25 ---- ---- ---- ---- 1750.1 +3.3 1746.8 JUN26 ---- ---- ---- ---- 1738.1 +3.3 1734.8 DEC26 ---- ---- ---- ---- 1730.1 +3.3 1726.8 JUN27 ---- ---- ---- ---- 1720.1 +3.3 1716.8 DEC27 ---- ---- ---- ---- 1710.1 +3.3 1706.8 JUN28 ---- ---- ---- ---- 1700.1 +3.3 1696.8 DEC28 ---- ---- ---- ---- 1690.1 +3.3 1686.8 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 229.54 -3.63 233.17 554 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 250.00 527 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 522 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 519 OCT23 ---- ---- ---- ---- 250.00 UNCH 250.00 542 NOV23 ---- ---- ---- ---- 250.00 UNCH 250.00 519 DEC23 ---- ---- ---- ---- 250.00 UNCH 250.00 561 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7032 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 355.12 +2.47 352.65 100 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 ---- ---- ---- 2512.00A 2515.75 -34.25 2550.00 MAR23 2518.25 2563.75 2518.25 2540.50 2532.00 -34.25 87 2566.25 181 364 APR23 2587.25 2592.00B 2514.75A 2551.00 2543.25 -35.75 2000 2579.00 1122 1058 MAY23 2569.75 2584.00 2540.50 2524.00A 2552.75 -35.25 1554 2588.00 606 746 JUN23 2578.50 2602.00B 2535.50 2556.50A 2562.75 -34.25 1557 2597.00 467 345 JLY23 ---- ---- ---- 2610.75B 2563.00 -36.75 9 2599.75 46 13 AUG23 ---- ---- ---- ---- 2575.50 -36.75 2612.25 SEP23 ---- ---- ---- ---- 2589.00 -36.75 2625.75 OCT23 ---- ---- ---- ---- 2601.25 -36.75 2638.00 NOV23 ---- ---- ---- ---- 2615.50 -36.75 2652.25 DEC23 ---- ---- ---- 2607.25A 2620.75 -36.75 2657.50 10 JAN24 ---- ---- ---- ---- 2630.00 -36.75 2666.75 FEB24 ---- ---- ---- ---- 2641.00 -36.75 2677.75 MAR24 ---- ---- ---- ---- 2650.75 -36.75 2687.50 APR24 ---- ---- ---- ---- 2658.00 -36.75 2694.75 MAY24 ---- ---- ---- ---- 2664.75 -36.75 2701.50 JUN24 ---- ---- ---- ---- 2671.00 -36.75 2707.75 JLY24 ---- ---- ---- ---- 2679.50 -36.75 2716.25 AUG24 ---- ---- ---- ---- 2689.50 -36.75 2726.25 SEP24 ---- ---- ---- ---- 2698.00 -36.75 2734.75 OCT24 ---- ---- ---- ---- 2705.75 -36.75 2742.50 NOV24 ---- ---- ---- ---- 2716.00 -36.75 2752.75 DEC24 ---- ---- ---- ---- 2699.25 -36.75 2736.00 9 JAN25 ---- ---- ---- ---- 2706.25 -36.75 2743.00 FEB25 ---- ---- ---- ---- 2713.25 -36.75 2750.00 MAR25 ---- ---- ---- ---- 2720.25 -36.75 2757.00 APR25 ---- ---- ---- ---- 2729.25 -36.75 2766.00 MAY25 ---- ---- ---- ---- 2738.25 -36.75 2775.00 JUN25 ---- ---- ---- ---- 2746.25 -36.75 2783.00 JLY25 ---- ---- ---- ---- 2755.25 -36.75 2792.00 AUG25 ---- ---- ---- ---- 2763.25 -36.75 2800.00 SEP25 ---- ---- ---- ---- 2771.25 -36.75 2808.00 OCT25 ---- ---- ---- ---- 2779.25 -36.75 2816.00 NOV25 ---- ---- ---- ---- 2786.25 -36.75 2823.00 DEC25 ---- ---- ---- ---- 2794.25 -36.75 2831.00 JAN26 ---- ---- ---- ---- 2802.25 -36.75 2839.00 FEB26 ---- ---- ---- ---- 2810.25 -36.75 2847.00 MAR26 ---- ---- ---- ---- 2818.25 -36.75 2855.00 APR26 ---- ---- ---- ---- 2827.25 -36.75 2864.00 MAY26 ---- ---- ---- ---- 2835.25 -36.75 2872.00 JUN26 ---- ---- ---- ---- 2843.25 -36.75 2880.00 JLY26 ---- ---- ---- ---- 2851.25 -36.75 2888.00 AUG26 ---- ---- ---- ---- 2858.25 -36.75 2895.00 SEP26 ---- ---- ---- ---- 2866.25 -36.75 2903.00 OCT26 ---- ---- ---- ---- 2873.25 -36.75 2910.00 NOV26 ---- ---- ---- ---- 2881.25 -36.75 2918.00 DEC26 ---- ---- ---- ---- 2889.25 -36.75 2926.00 JAN27 ---- ---- ---- ---- 2899.25 -36.75 2936.00 FEB27 ---- ---- ---- ---- 2909.25 -36.75 2946.00 MAR27 ---- ---- ---- ---- 2919.25 -36.75 2956.00 APR27 ---- ---- ---- ---- 2930.25 -36.75 2967.00 MAY27 ---- ---- ---- ---- 2940.25 -36.75 2977.00 JUN27 ---- ---- ---- ---- 2950.25 -36.75 2987.00 JLY27 ---- ---- ---- ---- 2958.25 -36.75 2995.00 AUG27 ---- ---- ---- ---- 2972.25 -36.75 3009.00 SEP27 ---- ---- ---- ---- 2975.25 -36.75 3012.00 OCT27 ---- ---- ---- ---- 2982.25 -36.75 3019.00 NOV27 ---- ---- ---- ---- 2990.25 -36.75 3027.00 DEC27 ---- ---- ---- ---- 2998.25 -36.75 3035.00 JAN28 ---- ---- ---- ---- 3008.25 -36.75 3045.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5207 2422 2545 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- .29200B ---- .29200B .29200 +.00247 .28953 3511 MAR23 .28500 .28750B .28500 .28750B .28705 +.00455 10 .28250 2978 APR23 ---- ---- ---- .27500B .27722 +.00472 .27250 2532 MAY23 ---- ---- ---- ---- .27500 +.00250 .27250 2181 JUN23 ---- ---- ---- ---- .27500 +.00250 .27250 2363 JLY23 ---- ---- ---- ---- .27000 UNCH .27000 1948 AUG23 ---- ---- ---- ---- .27000 UNCH .27000 2262 SEP23 ---- ---- ---- ---- .27000 UNCH .27000 1936 OCT23 ---- ---- ---- ---- .26740 UNCH .26740 60 1416 NOV23 ---- ---- ---- ---- .26740 UNCH .26740 60 1593 DEC23 ---- ---- ---- ---- .26740 UNCH .26740 60 1511 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 467 FEB24 ---- ---- ---- ---- .27000 UNCH .27000 217 MAR24 ---- ---- ---- ---- .27000 +.00250 .26750 5 222 APR24 ---- ---- ---- ---- .27000 +.00250 .26750 5 177 MAY24 ---- ---- ---- ---- .27000 +.00250 .26750 5 177 JUN24 ---- ---- ---- ---- .27000 +.00250 .26750 5 177 JLY24 ---- ---- ---- ---- .27000 +.00250 .26750 147 AUG24 ---- ---- ---- ---- .27000 +.00250 .26750 147 SEP24 ---- ---- ---- ---- .27000 +.00250 .26750 147 OCT24 ---- ---- ---- ---- .27000 +.00250 .26750 147 NOV24 ---- ---- ---- ---- .27000 +.00250 .26750 147 DEC24 ---- ---- ---- ---- .27000 +.00250 .26750 147 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 200 26550 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 475.00 UNCH 475.00 978 MAR23 470.00 470.00 470.00 470.00 470.00 -10.00 8 480.00 7 786 APR23 470.00 470.00 470.00 470.00 470.00 -15.00 8 485.00 615 MAY23 470.00 470.00 470.00 470.00 470.00 -10.00 8 480.00 3 619 JUN23 ---- ---- ---- ---- 470.00 -10.00 480.00 3 632 JLY23 ---- ---- ---- ---- 470.00 -10.00 480.00 535 AUG23 ---- ---- ---- ---- 470.00 -10.00 480.00 530 SEP23 ---- ---- ---- ---- 470.00 -10.00 480.00 530 OCT23 ---- ---- ---- ---- 470.00 -10.00 480.00 438 NOV23 ---- ---- ---- ---- 470.00 -10.00 480.00 429 DEC23 ---- ---- ---- ---- 470.00 -10.00 480.00 385 JAN24 ---- ---- ---- ---- 460.00 -10.00 470.00 50 FEB24 ---- ---- ---- ---- 455.00 -10.00 465.00 50 MAR24 ---- ---- ---- ---- 455.00 -10.00 465.00 50 APR24 ---- ---- ---- ---- 455.00 -10.00 465.00 50 MAY24 ---- ---- ---- ---- 455.00 -10.00 465.00 50 JUN24 ---- ---- ---- ---- 455.00 -10.00 465.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 13 6777 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.80 UNCH 16.80 509 MAR23 ---- ---- ---- ---- 17.25 +.25 17.00 724 APR23 ---- ---- 17.45A 17.45A 17.30 -.20 17.50 714 MAY23 ---- ---- ---- ---- 17.30 -.50 17.80 30 661 JUN23 ---- ---- ---- ---- 17.52 -.28 17.80 739 JLY23 ---- ---- ---- ---- 17.65 -.15 17.80 10 799 AUG23 ---- ---- ---- ---- 17.65 -.15 17.80 10 791 SEP23 ---- ---- ---- ---- 17.65 -.15 17.80 10 770 OCT23 ---- ---- ---- ---- 17.65 -.35 18.00 10 818 NOV23 ---- ---- ---- ---- 17.65 -.35 18.00 10 801 DEC23 ---- ---- ---- ---- 17.65 -.35 18.00 10 772 JAN24 ---- ---- ---- ---- 17.80 -.20 18.00 767 FEB24 ---- ---- ---- ---- 17.80 -.20 18.00 803 MAR24 ---- ---- ---- ---- 17.80 -.40 18.20 5 741 APR24 ---- ---- ---- ---- 17.80 -.35 18.15 55 744 MAY24 ---- ---- ---- ---- 17.80 -.35 18.15 55 741 JUN24 ---- ---- ---- ---- 17.80 -.34 18.14 50 668 JLY24 ---- ---- ---- ---- 17.80 -.45 18.25 430 AUG24 ---- ---- ---- ---- 17.80 -.45 18.25 445 SEP24 ---- ---- ---- ---- 17.80 -.45 18.25 435 OCT24 ---- ---- ---- ---- 17.80 -.45 18.25 433 NOV24 ---- ---- ---- ---- 17.80 -.45 18.25 433 DEC24 ---- ---- ---- ---- 17.80 -.45 18.25 385 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 255 16844 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 319.15 -2.73 321.88 1931 MAR23 ---- ---- ---- ---- 340.00 UNCH 340.00 2148 APR23 ---- ---- ---- ---- 350.00 UNCH 350.00 1901 MAY23 ---- ---- ---- ---- 350.00 UNCH 350.00 1891 JUN23 ---- ---- ---- ---- 350.00 UNCH 350.00 1831 JLY23 ---- ---- ---- ---- 350.00 UNCH 350.00 1576 AUG23 ---- ---- ---- ---- 350.00 UNCH 350.00 1556 SEP23 ---- ---- ---- ---- 350.00 UNCH 350.00 1536 OCT23 ---- ---- ---- ---- 350.00 UNCH 350.00 1381 NOV23 ---- ---- ---- ---- 350.00 UNCH 350.00 1221 DEC23 ---- ---- ---- ---- 350.00 UNCH 350.00 1221 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18196 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 760.00 760.00 757.00 760.00B 757.00 -20.00 3 777.00 10 610 MAR23 775.00 775.00 752.00 755.00B 755.00 -17.00 36 772.00 109 1020 APR23 770.00 770.00 755.00 756.00B 756.00 -14.00 25 770.00 11 627 MAY23 760.00 760.00 760.00 760.00 758.00 -18.00 1 776.00 90 360 JUN23 760.00 760.00 760.00 760.00 760.00 -6.00 1 766.00 15 484 JLY23 760.00 760.00 760.00 760.00 755.00 -10.00 1 765.00 100 740 AUG23 760.00 760.00 760.00 760.00 755.00 -10.00 1 765.00 100 442 SEP23 ---- ---- 760.00A 760.00A 755.00 -10.00 765.00 50 736 OCT23 ---- ---- 760.00A 760.00A 755.00 -14.00 769.00 170 NOV23 ---- ---- 760.00A 760.00A 755.00 -14.00 769.00 782 DEC23 ---- ---- 760.00A 760.00A 755.00 -10.00 765.00 175 JAN24 ---- ---- ---- 745.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 485 6146 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 425.00 UNCH 425.00 1 MAR23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 APR23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 MAY23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 JUN23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 JLY23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 AUG23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 SEP23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 OCT23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 GC Gold Futures FEB23 1865.6 1880.0 1863.4 1869.2B 1866.2 +3.3 424 1862.9 992 1706 MAR23 1866.7 1885.6B 1865.9 1872.2A 1871.2 +2.9 1593 1868.3 2596 2178 APR23 1878.0 1894.0 1873.2 1880.2 1879.5 +2.9 160769 1876.6 310612 372263 JUN23 1890.0 1910.3 1889.7 1896.9A 1896.1 +2.8 3017 1893.3 6372 39544 AUG23 1913.0 1927.1 1909.2A 1914.2B 1913.1 +2.8 781 1910.3 2090 12650 OCT23 1940.8 1942.8B 1926.6A 1934.9B 1930.2 +2.8 100 1927.4 617 4350 DEC23 1941.1 1958.4B 1940.4 1947.7B 1947.0 +2.8 268 1944.2 782 14263 FEB24 1960.0 1963.1 1960.0 1961.6A 1963.0 +2.7 98 1960.3 38 1128 APR24 1989.6 1989.6 1989.6 1990.8B 1977.6 +2.6 48 1975.0 1 372 JUN24 ---- ---- ---- 2002.0B 1992.2 +2.6 1989.6 299 AUG24 ---- ---- ---- 2006.0B 2005.4 +2.6 2002.8 1 1 OCT24 ---- ---- ---- 2024.1B 2025.1 +2.6 2022.5 DEC24 2037.7 2037.7 2037.7 2032.5A 2035.0 +2.6 1 2032.4 1 326 JUN25 ---- ---- ---- ---- 2065.5 +2.6 2062.9 1 DEC25 ---- ---- ---- ---- 2088.6 +2.6 2086.0 7 JUN26 ---- ---- ---- ---- 2100.2 +2.6 2097.6 DEC26 ---- ---- ---- ---- 2121.6 +2.6 2119.0 2 JUN27 ---- ---- ---- ---- 2133.2 +2.6 2130.6 DEC27 ---- ---- ---- ---- 2152.6 +2.6 2150.0 JUN28 ---- ---- ---- ---- 2162.6 +2.6 2160.0 DEC28 ---- ---- ---- ---- 2180.4 +2.6 2177.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 167099 324102 449090 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1886.3 -4.2 1890.5 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 .0 -.1 .0B .0 UNCH 2008 .0 JUN23 .0 .0 -.1 -.1 .0 UNCH 439 .0 AUG23 ---- ---- ---- ---- .0 UNCH 15 .0 DEC23 .0 .0 .0 .0 .0 UNCH 3 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2465 GSP FEB 23 LONDON SPOT GOLD 08 ---- ---- ---- ---- 1866.59 +3.29 1863.30 09 ---- ---- ---- ---- 1866.60 +3.30 1863.30 10 ---- ---- ---- ---- 1866.60 +3.26 1863.34 13 ---- ---- ---- ---- 1866.60 +3.26 1863.34 14 ---- ---- ---- ---- 1866.60 +3.26 1863.34 15 ---- ---- ---- ---- 1866.59 +3.25 1863.34 16 ---- ---- ---- ---- 1866.59 +3.25 1863.34 17 ---- ---- ---- ---- 1866.59 +3.25 1863.34 21 ---- ---- ---- ---- 1866.59 +3.25 1863.34 23 ---- ---- ---- ---- 1866.59 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- ---- UNCH 225.00 MAR23 ---- ---- ---- ---- ---- UNCH 225.00 APR23 ---- ---- ---- ---- 195.00 UNCH 195.00 155 155 MAY23 ---- ---- ---- ---- 195.00 UNCH 195.00 150 145 JUN23 ---- ---- ---- ---- 195.00 UNCH 195.00 150 145 JLY23 ---- ---- ---- ---- 195.00 UNCH 195.00 150 150 AUG23 ---- ---- ---- ---- 195.00 UNCH 195.00 150 150 SEP23 ---- ---- ---- ---- 195.00 UNCH 195.00 150 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 905 895 HG Copper Futures FEB23 4.0685 4.0685 4.0060 4.0455B 4.0435 -.0195 66 4.0630 624 1172 MAR23 4.0415 4.0740 3.9930 4.0370 4.0350 -.0215 75021 4.0565 91467 121699 APR23 4.0640 4.0755 4.0230 4.0415A 4.0430 -.0205 113 4.0635 111 1414 MAY23 4.0550 4.0875 4.0070 4.0515 4.0495 -.0200 14969 4.0695 15458 52686 JUN23 4.0610 4.0785 4.0235 4.0485A 4.0560 -.0170 245 4.0730 199 932 JLY23 4.0745 4.0940 4.0170A 4.0590A 4.0585 -.0180 6111 4.0765 4658 19251 AUG23 4.0615 4.0655 4.0485A 4.0555A 4.0630 -.0170 37 4.0800 101 631 SEP23 4.0910 4.0950B 4.0230 4.0685B 4.0655 -.0155 3363 4.0810 3748 10311 OCT23 ---- ---- 4.0570A 4.0320A 4.0710 -.0150 27 4.0860 23 438 NOV23 ---- ---- 4.0600A 4.0980B 4.0740 -.0140 4 4.0880 34 304 DEC23 4.0875 4.0950B 4.0255 4.0605A 4.0680 -.0140 896 4.0820 1583 10527 JAN24 4.0725 4.0725 4.0625A 4.0705A 4.0760 -.0135 2 4.0895 107 FEB24 ---- ---- ---- 4.1050B 4.0825 -.0130 4.0955 252 MAR24 4.0550 4.0650 4.0550 4.0650B 4.0665 -.0125 108 4.0790 138 2441 APR24 ---- ---- 4.0530A 4.0530A 4.0660 -.0130 4.0790 6 218 MAY24 ---- ---- ---- 4.0525A 4.0640 -.0115 9 4.0755 32 261 JUN24 ---- ---- 4.0570A 4.0560A 4.0630 -.0125 3 4.0755 1 216 JLY24 ---- ---- 4.0500A 4.0500A 4.0585 -.0125 4.0710 1 243 AUG24 ---- ---- 4.0500A 4.0500A 4.0580 -.0125 4.0705 22 SEP24 ---- ---- ---- 4.0460A 4.0535 -.0115 4.0650 9 43 OCT24 ---- ---- ---- ---- 4.0530 -.0115 4.0645 25 NOV24 ---- ---- ---- ---- 4.0550 -.0115 4.0665 9 9 DEC24 ---- ---- ---- ---- 4.0500 -.0115 4.0615 139 JAN25 ---- ---- ---- ---- 4.0540 -.0115 4.0655 MAR25 ---- ---- ---- ---- 4.0450 -.0115 4.0565 8 MAY25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 JLY25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 SEP25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 DEC25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 MAR26 ---- ---- ---- ---- 4.0740 -.0115 4.0855 MAY26 ---- ---- ---- ---- 4.0870 -.0115 4.0985 JLY26 ---- ---- ---- ---- 4.0875 -.0115 4.0990 SEP26 ---- ---- ---- ---- 4.1000 -.0115 4.1115 DEC26 ---- ---- ---- ---- 4.1125 -.0115 4.1240 1 MAR27 ---- ---- ---- ---- 4.1100 -.0115 4.1215 MAY27 ---- ---- ---- ---- 4.1075 -.0115 4.1190 JLY27 ---- ---- ---- ---- 4.1050 -.0115 4.1165 SEP27 ---- ---- ---- ---- 4.1025 -.0115 4.1140 DEC27 ---- ---- ---- ---- 4.1150 -.0115 4.1265 MAR28 ---- ---- ---- ---- 4.1125 -.0115 4.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100974 118202 223350 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 203 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0505 -.0720 4.1225 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0498 -.0167 4.0665 1730 MAR23 ---- ---- ---- ---- 4.0357 -.0214 4.0571 1524 APR23 ---- ---- ---- ---- 4.0437 -.0204 4.0641 1216 MAY23 ---- ---- ---- ---- 4.0501 -.0197 4.0698 1284 JUN23 ---- ---- ---- ---- 4.0562 -.0171 4.0733 1033 JLY23 ---- ---- ---- ---- 4.0590 -.0179 4.0769 874 AUG23 ---- ---- ---- ---- 4.0632 -.0169 4.0801 827 SEP23 ---- ---- ---- ---- 4.0661 -.0154 4.0815 1058 OCT23 ---- ---- ---- ---- 4.0713 -.0149 4.0862 1058 NOV23 ---- ---- ---- ---- 4.0734 -.0140 4.0874 1028 DEC23 ---- ---- ---- ---- 4.0688 -.0140 4.0828 1042 JAN24 ---- ---- ---- ---- 4.0766 -.0135 4.0901 1099 FEB24 ---- ---- ---- ---- 4.0809 -.0130 4.0939 498 MAR24 ---- ---- ---- ---- 4.0665 -.0125 4.0790 498 APR24 ---- ---- ---- ---- 4.0658 -.0129 4.0787 498 MAY24 ---- ---- ---- ---- 4.0639 -.0116 4.0755 498 JUN24 ---- ---- ---- ---- 4.0625 -.0125 4.0750 498 JLY24 ---- ---- ---- ---- 4.0585 -.0125 4.0710 498 AUG24 ---- ---- ---- ---- 4.0576 -.0124 4.0700 SEP24 ---- ---- ---- ---- 4.0535 -.0115 4.0650 OCT24 ---- ---- ---- ---- 4.0532 -.0115 4.0647 NOV24 ---- ---- ---- ---- 4.0545 -.0115 4.0660 DEC24 ---- ---- ---- ---- 4.0504 -.0115 4.0619 MAR25 ---- ---- ---- ---- 4.0450 -.0115 4.0565 MAY25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 JLY25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 SEP25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 DEC25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 MAR26 ---- ---- ---- ---- 4.0740 -.0115 4.0855 MAY26 ---- ---- ---- ---- 4.0870 -.0115 4.0985 JLY26 ---- ---- ---- ---- 4.0875 -.0115 4.0990 SEP26 ---- ---- ---- ---- 4.1000 -.0115 4.1115 DEC26 ---- ---- ---- ---- 4.1125 -.0115 4.1240 MAR27 ---- ---- ---- ---- 4.1100 -.0115 4.1215 MAY27 ---- ---- ---- ---- 4.1075 -.0115 4.1190 JLY27 ---- ---- ---- ---- 4.1050 -.0115 4.1165 SEP27 ---- ---- ---- ---- 4.1025 -.0115 4.1140 DEC27 ---- ---- ---- ---- 4.1150 -.0115 4.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16761 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0015 -.0015 .0000 UNCH 1938 .0000 MAY23 .0000 .0005 -.0015 -.0015 .0000 UNCH 199 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 43 .0000 SEP23 .0005 .0005 .0005 .0005 .0000 UNCH 3 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2183 HRC NYMEX STEEL FUTURES FEB23 790.00 797.00 788.00 797.00 793.00 -4.00 37 797.00 12 3946 MAR23 827.00 827.00 819.00 826.00 825.00 -2.00 59 827.00 212 3939 APR23 811.00 816.00B 810.00 816.00B 810.00 -10.00 54 820.00 195 2195 MAY23 800.00 802.00B 795.00 802.00B 796.00 -14.00 16 810.00 429 2278 JUN23 ---- ---- ---- ---- 781.00 -14.00 795.00 131 2157 JLY23 786.00 786.00 785.00 785.00 785.00 -5.00 6 790.00 81 1599 AUG23 775.00 775.00 775.00 776.00B 775.00 -10.00 5 785.00 94 1952 SEP23 776.00 776.00 775.00 776.00B 775.00 -5.00 7 780.00 103 1750 OCT23 771.00 771.00 770.00 770.00 770.00 -5.00 2 775.00 32 1189 NOV23 ---- ---- ---- ---- 765.00 -5.00 770.00 63 1073 DEC23 766.00 767.00B 765.00 767.00B 765.00 -5.00 2 770.00 70 1017 JAN24 ---- ---- ---- ---- 765.00 -5.00 770.00 72 FEB24 ---- ---- ---- ---- 765.00 -5.00 770.00 152 MAR24 ---- ---- ---- ---- 767.00 -5.00 772.00 51 APR24 ---- ---- ---- ---- 765.00 -5.00 770.00 56 MAY24 ---- ---- ---- ---- 765.00 -5.00 770.00 125 JUN24 ---- ---- ---- ---- 776.00 -5.00 781.00 56 JLY24 ---- ---- ---- ---- 776.00 -5.00 781.00 AUG24 ---- ---- ---- ---- 776.00 -5.00 781.00 75 SEP24 ---- ---- ---- ---- 776.00 -5.00 781.00 OCT24 ---- ---- ---- ---- 776.00 -5.00 781.00 NOV24 ---- ---- ---- ---- 776.00 -5.00 781.00 25 DEC24 ---- ---- ---- ---- 776.00 -5.00 781.00 JAN25 ---- ---- ---- ---- 776.00 -5.00 781.00 FEB25 ---- ---- ---- ---- 776.00 -5.00 781.00 MAR25 ---- ---- ---- ---- 776.00 -5.00 781.00 APR25 ---- ---- ---- ---- 776.00 -5.00 781.00 MAY25 ---- ---- ---- ---- 776.00 -5.00 781.00 JUN25 ---- ---- ---- ---- 776.00 -5.00 781.00 JLY25 ---- ---- ---- ---- 776.00 -5.00 781.00 AUG25 ---- ---- ---- ---- 776.00 -5.00 781.00 SEP25 ---- ---- ---- ---- 776.00 -5.00 781.00 OCT25 ---- ---- ---- ---- 776.00 -5.00 781.00 NOV25 ---- ---- ---- ---- 776.00 -5.00 781.00 DEC25 ---- ---- ---- ---- 776.00 -5.00 781.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 1422 23707 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 UNCH 76.75 MAR23 ---- ---- ---- ---- 77.25 UNCH 77.25 19 APR23 ---- ---- ---- ---- 76.75 UNCH 76.75 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 1866.0 1874.0 1865.0 1864.1A 1866.2 +3.3 6 1862.9 124 3607 APR23 1878.1 1894.1 1871.3 1880.3 1879.5 +2.9 65424 1876.6 111213 20306 JUN23 1895.0 1910.7 1889.6 1897.1B 1896.1 +2.8 563 1893.3 1870 2334 AUG23 1910.0 1926.9 1910.0 1916.0B 1913.1 +2.8 113 1910.3 294 375 OCT23 1940.0 1943.0 1926.4 1933.3B 1930.2 +2.8 19 1927.4 67 99 DEC23 1944.1 1960.8 1944.1 1951.0B 1947.0 +2.8 33 1944.2 91 155 FEB24 1961.1 1961.1 1961.1 1961.1 1963.0 +2.7 1 1960.3 27 APR24 ---- ---- ---- 1974.8A 1977.6 +2.6 1975.0 2 JUN24 1990.0 2005.0 1990.0 2000.4A 1992.2 +2.6 3 1989.6 5 AUG24 ---- ---- ---- 2004.0B 2005.4 +2.6 2002.8 OCT24 ---- ---- ---- ---- 2025.1 +2.6 2022.5 DEC24 ---- ---- ---- 2034.0B 2035.0 +2.6 2032.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66162 113659 26910 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0495 4.0740 3.9930A 4.0375A 4.0350 -.0215 4165 4.0565 5958 2288 APR23 4.0615 4.0800 4.0400 4.0260A 4.0430 -.0205 6 4.0635 5 15 MAY23 4.0570 4.0870B 4.0090 4.0520B 4.0495 -.0200 97 4.0695 146 318 JUN23 4.0730 4.0730 4.0730 4.0730 4.0560 -.0170 1 4.0730 1 1 JLY23 4.0770 4.0860 4.0400 4.0190A 4.0585 -.0180 5 4.0765 5 22 AUG23 ---- ---- ---- ---- 4.0630 -.0170 4.0800 SEP23 ---- ---- ---- ---- 4.0655 -.0155 4.0810 OCT23 ---- ---- ---- ---- 4.0710 -.0150 4.0860 NOV23 ---- ---- ---- ---- 4.0740 -.0140 4.0880 DEC23 ---- ---- ---- ---- 4.0680 -.0140 4.0820 2 JAN24 ---- ---- ---- ---- 4.0760 -.0135 4.0895 FEB24 ---- ---- ---- ---- 4.0825 -.0130 4.0955 MAR24 ---- ---- ---- ---- 4.0665 -.0125 4.0790 APR24 ---- ---- ---- ---- 4.0660 -.0130 4.0790 MAY24 ---- ---- ---- ---- 4.0640 -.0115 4.0755 JUN24 ---- ---- ---- ---- 4.0630 -.0125 4.0755 JLY24 ---- ---- ---- ---- 4.0585 -.0125 4.0710 AUG24 ---- ---- ---- ---- 4.0580 -.0125 4.0705 SEP24 ---- ---- ---- ---- 4.0535 -.0115 4.0650 OCT24 ---- ---- ---- ---- 4.0530 -.0115 4.0645 NOV24 ---- ---- ---- ---- 4.0550 -.0115 4.0665 DEC24 ---- ---- ---- ---- 4.0500 -.0115 4.0615 JAN25 ---- ---- ---- ---- 4.0540 -.0115 4.0655 MAR25 ---- ---- ---- ---- 4.0450 -.0115 4.0565 MAY25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 JLY25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 SEP25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 DEC25 ---- ---- ---- ---- 4.0575 -.0115 4.0690 MAR26 ---- ---- ---- ---- 4.0740 -.0115 4.0855 MAY26 ---- ---- ---- ---- 4.0870 -.0115 4.0985 JLY26 ---- ---- ---- ---- 4.0875 -.0115 4.0990 SEP26 ---- ---- ---- ---- 4.1000 -.0115 4.1115 DEC26 ---- ---- ---- ---- 4.1125 -.0115 4.1240 MAR27 ---- ---- ---- ---- 4.1100 -.0115 4.1215 MAY27 ---- ---- ---- ---- 4.1075 -.0115 4.1190 JLY27 ---- ---- ---- ---- 4.1050 -.0115 4.1165 SEP27 ---- ---- ---- ---- 4.1025 -.0115 4.1140 DEC27 ---- ---- ---- ---- 4.1150 -.0115 4.1265 MAR28 ---- ---- ---- ---- 4.1125 -.0115 4.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4274 6115 2646 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 88.22 -4.24 92.46 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 4.0800 4.0800 3.9940A 4.0340A 4.0360 -.0200 204 4.0560 330 334 APR23 ---- ---- ---- 4.0260A 4.0440 -.0200 4.0640 1 2 MAY23 4.0640 4.0840B 4.0100A 4.0560B 4.0500 -.0200 8 4.0700 10 78 JUN23 ---- ---- ---- 4.0400A 4.0560 -.0180 4.0740 JLY23 ---- ---- ---- ---- 4.0580 -.0180 4.0760 AUG23 ---- ---- ---- ---- 4.0640 -.0160 4.0800 SEP23 ---- ---- ---- ---- 4.0660 -.0160 4.0820 OCT23 ---- ---- ---- ---- 4.0720 -.0140 4.0860 NOV23 ---- ---- ---- ---- 4.0740 -.0140 4.0880 DEC23 ---- ---- ---- ---- 4.0680 -.0140 4.0820 JAN24 ---- ---- ---- ---- 4.0760 -.0140 4.0900 FEB24 ---- ---- ---- ---- 4.0820 -.0140 4.0960 MAR24 ---- ---- ---- ---- 4.0660 -.0140 4.0800 APR24 ---- ---- ---- ---- 4.0660 -.0140 4.0800 MAY24 ---- ---- ---- ---- 4.0640 -.0120 4.0760 JUN24 ---- ---- ---- ---- 4.0640 -.0120 4.0760 JLY24 ---- ---- ---- ---- 4.0580 -.0140 4.0720 AUG24 ---- ---- ---- ---- 4.0580 -.0120 4.0700 SEP24 ---- ---- ---- ---- 4.0540 -.0120 4.0660 OCT24 ---- ---- ---- ---- 4.0540 -.0100 4.0640 NOV24 ---- ---- ---- ---- 4.0560 -.0100 4.0660 DEC24 ---- ---- ---- ---- 4.0500 -.0120 4.0620 JAN25 ---- ---- ---- ---- 4.0540 -.0120 4.0660 MAR25 ---- ---- ---- ---- 4.0460 -.0100 4.0560 MAY25 ---- ---- ---- ---- 4.0580 -.0120 4.0700 JLY25 ---- ---- ---- ---- 4.0580 -.0120 4.0700 SEP25 ---- ---- ---- ---- 4.0580 -.0120 4.0700 DEC25 ---- ---- ---- ---- 4.0580 -.0120 4.0700 MAR26 ---- ---- ---- ---- 4.0740 -.0120 4.0860 MAY26 ---- ---- ---- ---- 4.0880 -.0100 4.0980 JLY26 ---- ---- ---- ---- 4.0880 -.0120 4.1000 SEP26 ---- ---- ---- ---- 4.1000 -.0120 4.1120 DEC26 ---- ---- ---- ---- 4.1120 -.0120 4.1240 MAR27 ---- ---- ---- ---- 4.1100 -.0120 4.1220 MAY27 ---- ---- ---- ---- 4.1080 -.0120 4.1200 JLY27 ---- ---- ---- ---- 4.1060 -.0100 4.1160 SEP27 ---- ---- ---- ---- 4.1020 -.0120 4.1140 DEC27 ---- ---- ---- ---- 4.1160 -.0100 4.1260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 341 414 QI E-Mini Silver Futures MAR23 22.3000 22.6250B 22.1750A 22.2750 22.2370 -.1680 221 22.4050 487 323 MAY23 22.5000 22.8125B 22.3750A 22.4875B 22.4360 -.1710 27 22.6070 73 89 JLY23 22.9000 22.9000 22.6250 22.7375B 22.6570 -.1630 7 22.8200 18 21 SEP23 ---- ---- ---- 22.8750A 22.8840 -.1500 2 23.0340 2 9 DEC23 ---- ---- ---- 23.1375A 23.2150 -.1360 2 23.3510 3 4 JAN24 ---- ---- ---- ---- 23.2580 -.1310 23.3890 MAR24 ---- ---- ---- ---- 23.5110 -.1250 23.6360 MAY24 ---- ---- ---- ---- 23.6730 -.1250 23.7980 2 JLY24 ---- ---- ---- ---- 23.7150 -.1250 23.8400 SEP24 ---- ---- ---- ---- 23.8600 -.1250 23.9850 DEC24 ---- ---- ---- ---- 24.1470 -.1250 24.2720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 259 583 448 QO E-Mini Gold Futures APR23 1870.50 1893.75 1870.50 1880.25 1879.50 +2.90 2169 1876.60 3022 1024 JUN23 1900.00 1906.00B 1893.75A 1899.00B 1896.10 +2.80 16 1893.30 33 55 AUG23 ---- ---- ---- 1927.00B 1913.10 +2.80 1910.30 4 21 OCT23 1935.00 1935.00 1927.25A 1936.25B 1930.20 +2.80 1 1927.40 3 9 DEC23 1944.25 1944.25 1944.25 1960.50B 1947.00 +2.80 1 1944.20 1 40 FEB24 ---- ---- ---- 1976.75B 1963.00 +2.70 1960.30 1 5 APR24 ---- ---- ---- 1986.00B 1977.60 +2.60 1975.00 1 JUN24 ---- ---- ---- ---- 1992.20 +2.60 1989.60 AUG24 ---- ---- ---- ---- 2005.40 +2.60 2002.80 OCT24 ---- ---- ---- 2023.75B 2025.10 +2.60 2022.50 DEC24 ---- ---- ---- ---- 2035.00 +2.60 2032.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2187 3064 1155 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 417.00 UNCH 417.00 19 MAR23 ---- ---- ---- ---- 416.10 UNCH 416.10 APR23 ---- ---- 413.90A 413.90A 419.40 UNCH 419.40 20 5 JUN23 ---- ---- ---- ---- 419.40 UNCH 419.40 342 AUG23 ---- ---- ---- ---- 420.05 UNCH 420.05 OCT23 ---- ---- ---- ---- 420.70 UNCH 420.70 DEC23 ---- ---- ---- ---- 421.35 UNCH 421.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 366 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1941.40 UNCH 1941.40 16 MAR23 ---- ---- ---- ---- 1936.20 UNCH 1936.20 APR23 ---- ---- 1889.90A 1889.90A 1942.70 UNCH 1942.70 2 5 JUN23 ---- ---- ---- ---- 1952.10 UNCH 1952.10 342 AUG23 ---- ---- ---- ---- 1952.70 UNCH 1952.70 OCT23 ---- ---- ---- ---- 1953.30 UNCH 1953.30 DEC23 ---- ---- ---- ---- 1953.90 UNCH 1953.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 363 SI Silver Futures FEB23 22.235 22.240 22.235 22.245B 22.177 -.157 542 22.334 4 23 MAR23 22.385 22.635 22.170 22.295A 22.237 -.168 66024 22.405 111872 102251 APR23 22.655 22.655 22.365 22.280A 22.337 -.168 11 22.505 34 14 MAY23 22.515 22.835B 22.370 22.495 22.436 -.171 6783 22.607 7619 26517 JLY23 22.845 22.975 22.630 22.705A 22.657 -.163 1265 22.820 1242 6245 SEP23 22.915 23.205 22.820 22.880A 22.884 -.150 739 23.034 716 2204 DEC23 23.360 23.555 23.200 23.285B 23.215 -.136 393 23.351 580 2263 JAN24 ---- ---- ---- 23.630B 23.258 -.131 23.389 3 145 MAR24 23.440 23.440 23.440 23.560B 23.511 -.125 16 23.636 6 70 MAY24 ---- ---- ---- 23.570A 23.673 -.125 10 23.798 4 26 JLY24 ---- ---- ---- ---- 23.715 -.125 23.840 4 SEP24 ---- ---- ---- ---- 23.860 -.125 23.985 DEC24 ---- ---- ---- 24.345B 24.147 -.125 24.272 9 JLY25 ---- ---- ---- ---- 24.310 -.125 24.435 3 DEC25 ---- ---- ---- ---- 24.422 -.125 24.547 JLY26 ---- ---- ---- ---- 25.213 -.125 25.338 5 DEC26 ---- ---- ---- ---- 25.315 -.125 25.440 JLY27 ---- ---- ---- ---- 25.423 -.125 25.548 DEC27 ---- ---- ---- ---- 25.525 -.125 25.650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75783 122080 139779 SIL Micro Silver Futures FEB23 ---- ---- ---- 22.130A 22.177 -.157 22.334 3 123 MAR23 22.380 22.635B 22.170 22.290 22.237 -.168 11900 22.405 17136 7103 APR23 ---- ---- ---- 22.290A 22.337 -.168 22.505 2 MAY23 22.625 22.820 22.380A 22.500B 22.436 -.171 256 22.607 382 552 JLY23 22.865 23.000 22.615 22.705B 22.657 -.163 13 22.820 54 121 SEP23 23.185 23.185 23.185 23.210B 22.884 -.150 1 23.034 2 26 DEC23 23.195 23.195 23.195 23.195 23.215 -.136 1 23.351 5 15 JAN24 ---- ---- ---- 23.460B 23.258 -.131 23.389 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12171 17582 7942 SIT SILVER TAS FUTURES MAR23 .000 .007 -.003 .007 .000 UNCH 1083 .000 MAY23 .000 .003 .000 .003 .000 UNCH 138 .000 JLY23 .000 .003B .000 .003B .000 UNCH 9 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 SSP FEB 23 LONDON SPOT SILVER 08 ---- ---- ---- ---- 22.212 -.168 22.380 09 ---- ---- ---- ---- 22.210 -.170 22.380 10 ---- ---- ---- ---- 22.210 -.169 22.379 13 ---- ---- ---- ---- 22.210 -.169 22.379 14 ---- ---- ---- ---- 22.210 -.169 22.379 15 ---- ---- ---- ---- 22.212 -.167 22.379 16 ---- ---- ---- ---- 22.212 -.167 22.379 17 ---- ---- ---- ---- 22.212 -.167 22.379 21 ---- ---- ---- ---- 22.212 -.167 22.379 23 ---- ---- ---- ---- 22.212 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- ---- 122.51A 122.51A 124.34 -.92 125.26 100 MAR23 ---- ---- 121.21A 121.21A 121.94 -2.28 124.22 310 APR23 ---- ---- ---- ---- 123.02 -.98 124.00 MAY23 ---- ---- ---- ---- 122.11 -1.00 123.11 JUN23 ---- ---- ---- ---- 121.30 -1.02 122.32 JLY23 ---- ---- ---- ---- 120.85 -1.08 121.93 AUG23 ---- ---- ---- ---- 119.70 -1.10 120.80 SEP23 ---- ---- ---- ---- 118.58 -1.10 119.68 OCT23 ---- ---- ---- ---- 118.55 -1.10 119.65 NOV23 ---- ---- ---- ---- 117.63 -1.10 118.73 DEC23 ---- ---- ---- ---- 116.71 -1.09 117.80 JAN24 ---- ---- ---- ---- 116.40 -1.13 117.53 FEB24 ---- ---- ---- ---- 115.90 -1.12 117.02 MAR24 ---- ---- ---- ---- 115.40 -1.12 116.52 APR24 ---- ---- ---- ---- 114.87 -1.13 116.00 MAY24 ---- ---- ---- ---- 114.38 -1.12 115.50 JUN24 ---- ---- ---- ---- 113.88 -1.12 115.00 JLY24 ---- ---- ---- ---- 113.45 -1.13 114.58 AUG24 ---- ---- ---- ---- 113.00 -1.13 114.13 SEP24 ---- ---- ---- ---- 112.55 -1.12 113.67 OCT24 ---- ---- ---- ---- 112.25 -1.13 113.38 NOV24 ---- ---- ---- ---- 111.46 -1.12 112.58 DEC24 ---- ---- ---- ---- 111.06 -1.12 112.18 JAN25 ---- ---- ---- ---- 110.73 -1.25 111.98 FEB25 ---- ---- ---- ---- 110.34 -1.24 111.58 MAR25 ---- ---- ---- ---- 109.94 -1.24 111.18 APR25 ---- ---- ---- ---- 109.54 -1.24 110.78 MAY25 ---- ---- ---- ---- 109.15 -1.23 110.38 JUN25 ---- ---- ---- ---- 108.75 -1.23 109.98 JLY25 ---- ---- ---- ---- 108.35 -1.22 109.57 AUG25 ---- ---- ---- ---- 107.95 -1.22 109.17 SEP25 ---- ---- ---- ---- 107.56 -1.21 108.77 OCT25 ---- ---- ---- ---- 107.16 -1.21 108.37 NOV25 ---- ---- ---- ---- 106.76 -1.21 107.97 DEC25 ---- ---- ---- ---- 106.37 -1.20 107.57 JAN26 ---- ---- ---- ---- 106.16 -1.25 107.41 FEB26 ---- ---- ---- ---- 105.77 -1.24 107.01 MAR26 ---- ---- ---- ---- 105.37 -1.24 106.61 APR26 ---- ---- ---- ---- 104.97 -1.23 106.20 MAY26 ---- ---- ---- ---- 104.57 -1.23 105.80 JUN26 ---- ---- ---- ---- 104.18 -1.22 105.40 JLY26 ---- ---- ---- ---- 103.78 -1.22 105.00 AUG26 ---- ---- ---- ---- 103.38 -1.22 104.60 SEP26 ---- ---- ---- ---- 102.98 -1.21 104.19 OCT26 ---- ---- ---- ---- 102.58 -1.21 103.79 NOV26 ---- ---- ---- ---- 102.19 -1.20 103.39 DEC26 ---- ---- ---- ---- 103.55 -2.45 106.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 410 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.65 -.55 51.20 600 MAR23 ---- ---- ---- ---- 50.95 -.30 51.25 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1866.2 +3.3 1862.9 APR23 ---- ---- ---- ---- 1879.5 +2.9 1876.6 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0350 -.0215 4.0565 MAY23 ---- ---- ---- ---- 4.0495 -.0200 4.0695 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.237 -.168 22.405 MAY23 ---- ---- ---- ---- 22.436 -.171 22.607 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 ---- ---- ---- ---- 902.75 -35.25 938.00 1675 ---- ---- ---- ---- 877.75 -35.25 913.00 1700 ---- ---- ---- ---- 852.75 -35.25 888.00 1725 ---- ---- ---- ---- 827.75 -35.25 863.00 1750 ---- ---- ---- ---- 802.75 -35.25 838.00 1775 ---- ---- ---- ---- 777.75 -35.25 813.00 1800 ---- ---- ---- ---- 752.75 -35.25 788.00 1825 ---- ---- ---- ---- 727.75 -35.25 763.00 1850 ---- ---- ---- ---- 702.75 -35.25 738.00 1875 ---- ---- ---- ---- 677.75 -35.25 713.00 1900 ---- ---- ---- ---- 652.75 -35.25 688.00 1925 ---- ---- ---- ---- 627.75 -35.25 663.00 1950 ---- ---- ---- ---- 602.75 -35.25 638.00 1975 ---- ---- ---- ---- 577.75 -35.25 613.00 2000 ---- ---- ---- ---- 552.75 -35.25 588.00 2025 ---- ---- ---- ---- 527.75 -35.25 563.00 2050 ---- ---- ---- ---- 502.75 -35.25 538.00 2075 ---- ---- ---- ---- 477.75 -35.25 513.00 2100 ---- ---- ---- ---- 453.00 -35.25 488.25 2125 ---- ---- ---- ---- 428.25 -35.25 463.50 2150 ---- ---- 377.25A 377.25A 403.50 -35.25 438.75 2175 ---- ---- 352.75A 352.75A 379.00 -35.00 414.00 2200 ---- ---- 328.25A 328.25A 354.50 -35.00 389.50 2225 ---- ---- 304.25A 304.25A 330.25 -34.75 365.00 2250 ---- ---- 280.25A 280.25A 306.25 -34.75 341.00 2275 ---- ---- 256.75A 256.75A 282.50 -34.50 317.00 2300 ---- ---- 233.75A 233.75A 259.00 -34.25 293.25 2325 ---- ---- 211.25A 211.25A 236.00 -33.75 269.75 2350 ---- ---- 189.75A 189.75A 213.50 -33.25 246.75 2375 ---- ---- 168.75A 168.75A 191.75 -32.50 224.25 2400 ---- ---- 149.00A 149.00A 170.75 -31.75 202.50 2425 ---- ---- 130.25A 130.25A 150.75 -30.75 181.50 2450 ---- 168.50B 113.00A 113.00A 132.00 -29.50 161.50 2475 ---- ---- 97.25A 97.25A 114.50 -28.00 142.50 2500 ---- ---- 83.25A 83.25A 98.50 -26.25 124.75 2525 ---- 113.25B 70.25A 70.25A 84.00 -24.25 108.25 2550 ---- ---- 59.00A 59.00A 71.25 -22.00 93.25 2575 ---- 83.50B 49.50A 49.50A 59.75 -20.00 79.75 2600 ---- 71.00B 41.00A 41.00A 50.00 -18.00 68.00 2625 ---- 60.00B 34.00A 34.00A 41.50 -16.00 57.50 2650 ---- 50.00B 28.00A 28.00A 34.25 -14.00 48.25 2675 ---- 41.75B 23.00A 23.00A 28.25 -12.25 40.50 2700 ---- 34.50B 19.00A 19.00A 23.25 -10.75 34.00 2725 ---- 28.75B 15.75A 15.75A 19.25 -9.25 28.50 2750 ---- ---- 13.00A 13.00A 15.75 -8.25 24.00 2775 ---- ---- 10.75A 10.75A 13.00 -7.00 20.00 2800 ---- ---- 9.00A 9.00A 10.75 -6.00 16.75 2825 ---- ---- 7.50A 7.50A 9.00 -5.00 14.00 2850 ---- ---- 6.50A 6.50A 7.50 -4.25 11.75 170 2875 ---- ---- 5.50A 5.50A 6.25 -3.75 10.00 2900 ---- ---- 5.25A 5.25A 5.25 -3.00 8.25 171 2925 ---- ---- 4.50A 4.50A 4.25 -2.75 7.00 2950 ---- ---- 4.00A 4.00A 3.75 -2.00 5.75 2975 ---- ---- 3.50A 3.50A 3.00 -2.00 5.00 3000 ---- ---- 3.00A 3.00A 2.50 -1.75 4.25 10 3025 ---- ---- 2.75A 2.75A 2.00 -1.50 3.50 3050 ---- ---- 2.25A 2.25A 1.75 -1.25 3.00 2 3075 ---- ---- 2.00A 2.00A 1.50 -1.00 2.50 3100 ---- ---- ---- ---- 1.25 -.75 51 2.00 3125 ---- ---- ---- ---- 1.00 -.75 102 1.75 3150 ---- ---- ---- ---- 1.00 -.50 51 1.50 3175 ---- ---- ---- ---- .75 -.50 1.25 3200 ---- ---- ---- ---- .75 -.25 1.00 3225 ---- ---- ---- ---- .50 -.50 1.00 3250 ---- ---- ---- ---- .50 -.25 .75 3275 ---- ---- ---- ---- .50 -.25 .75 3300 ---- ---- ---- ---- .25 -.25 .50 3325 ---- ---- ---- ---- .25 -.25 .50 3350 ---- ---- ---- ---- .25 -.25 .50 3375 ---- ---- ---- ---- .25 -.25 .50 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 912.75 -34.25 947.00 1675 ---- ---- ---- ---- 887.75 -34.25 922.00 1700 ---- ---- ---- ---- 862.75 -34.25 897.00 1725 ---- ---- ---- ---- 837.75 -34.25 872.00 1750 ---- ---- ---- ---- 812.75 -34.25 847.00 1775 ---- ---- ---- ---- 787.75 -34.25 822.00 1800 ---- ---- ---- ---- 762.75 -34.25 797.00 1825 ---- ---- ---- ---- 737.75 -34.25 772.00 1850 ---- ---- ---- ---- 713.00 -34.25 747.25 1875 ---- ---- ---- ---- 688.00 -34.25 722.25 1900 ---- ---- ---- ---- 663.25 -34.25 697.50 1925 ---- ---- ---- ---- 638.75 -34.00 672.75 1950 ---- ---- ---- ---- 614.00 -34.25 648.25 1975 ---- ---- 563.50A 563.50A 589.75 -33.75 623.50 2000 ---- ---- 539.00A 539.00A 565.25 -33.75 599.00 2025 ---- ---- 515.00A 515.00A 541.00 -33.75 574.75 2050 ---- ---- 490.75A 490.75A 517.00 -33.50 550.50 2075 ---- ---- 467.00A 467.00A 493.00 -33.25 526.25 2100 ---- ---- 443.25A 443.25A 469.25 -33.00 502.25 2125 ---- ---- 419.75A 419.75A 445.75 -32.75 478.50 2150 ---- ---- 396.75A 396.75A 422.50 -32.25 454.75 2175 ---- ---- 373.75A 373.75A 399.25 -32.25 431.50 2200 ---- ---- 351.50A 351.50A 376.50 -31.75 408.25 2225 ---- ---- 329.50A 329.50A 354.25 -31.25 385.50 2250 ---- ---- 308.00A 308.00A 332.25 -30.75 363.00 2275 ---- ---- 287.00A 287.00A 310.75 -30.50 341.25 2300 ---- ---- 266.75A 266.75A 289.75 -30.00 319.75 2325 ---- 307.00B 247.25A 247.25A 269.50 -29.25 298.75 2350 ---- ---- 228.50A 228.50A 250.00 -28.50 278.50 2375 ---- 266.00B 210.50A 210.50A 231.00 -27.75 258.75 2400 ---- 247.00B 193.25A 193.25A 213.00 -26.75 239.75 2425 ---- ---- 177.00A 177.00A 195.75 -25.75 221.50 2450 ---- ---- 161.75A 161.75A 179.50 -24.75 204.25 2475 ---- 193.50B 147.50A 147.50A 164.00 -23.75 187.75 2500 ---- 177.00B 134.00A 134.00A 149.50 -22.50 172.00 2525 ---- 162.25B 121.50A 121.50A 136.00 -21.25 157.25 2550 ---- ---- 110.00A 110.00A 123.25 -20.25 143.50 2575 ---- 134.50B 99.50A 99.50A 111.50 -19.00 130.50 2600 ---- ---- 89.75A 89.75A 100.75 -17.75 118.50 2625 ---- ---- 80.75A 80.75A 91.00 -16.50 107.50 2650 ---- ---- 72.75A 72.75A 81.75 -15.50 97.25 2675 ---- 90.00B 65.25A 65.25A 73.50 -14.50 88.00 2700 ---- 81.00B 58.75A 58.75A 66.25 -13.00 79.25 2725 ---- 72.75B 52.75A 52.75A 59.50 -12.00 71.50 2750 ---- 65.50B 47.25A 47.25A 53.25 -11.00 64.25 2775 ---- 58.75B 42.25A 42.25A 48.00 -10.00 58.00 2800 ---- 52.75B 38.00A 38.00A 43.00 -9.25 52.25 2825 ---- 47.50B 34.00A 34.00A 38.50 -8.50 47.00 2850 ---- 42.75B 30.50A 30.50A 34.75 -7.50 42.25 2875 ---- 38.50B 27.50A 27.50A 31.25 -6.75 38.00 2900 ---- 34.50B 24.75A 24.75A 28.00 -6.25 34.25 2925 ---- 31.25B 22.25A 22.25A 25.25 -5.75 31.00 2950 ---- 28.00B 20.00A 20.00A 22.75 -5.00 27.75 2975 ---- ---- 18.00A 18.00A 20.50 -4.75 25.25 3000 ---- ---- 16.50A 16.50A 18.50 -4.25 22.75 3025 ---- ---- 15.00A 15.00A 16.75 -3.75 20.50 3050 ---- ---- 13.50A 13.50A 15.00 -3.75 18.75 3075 ---- ---- 12.25A 12.25A 13.75 -3.25 17.00 3100 ---- ---- 11.25A 11.25A 12.50 -2.75 15.25 3125 ---- ---- 10.25A 10.25A 11.25 -2.75 14.00 3150 ---- ---- 9.50A 9.50A 10.25 -2.50 12.75 3175 ---- ---- 8.75A 8.75A 9.25 -2.25 11.50 3200 ---- ---- 8.25A 8.25A 8.50 -2.00 10.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 353 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 ---- ---- ---- ---- .25 -.25 .50 2075 ---- ---- ---- ---- .50 UNCH .50 2100 ---- ---- ---- ---- .75 UNCH .75 2125 ---- ---- ---- ---- 1.00 UNCH 1.00 2150 ---- ---- ---- ---- 1.25 UNCH 1.25 2175 ---- 1.75B ---- 1.75B 1.75 +.25 1.50 2200 ---- 2.50B ---- 2.50B 2.25 +.25 2.00 2225 ---- 3.25B ---- 3.25B 3.00 +.25 2.75 2 2250 ---- 4.50B ---- 4.50B 4.00 +.50 3.50 2275 ---- 6.75B ---- 6.75B 5.00 +.50 4.50 2300 ---- 8.50B 5.50A 8.50B 6.75 +1.00 5.75 2325 5.50 11.00B 5.50 11.00B 8.50 +1.25 2 7.25 2 2350 ---- 14.25B 8.50A 14.25B 11.00 +1.75 9.25 10 2375 ---- 18.25B 10.50A 18.25B 14.25 +2.50 11.75 2400 ---- 23.25B 13.25A 23.25B 18.25 +3.25 15.00 2425 ---- 29.50B 16.75A 29.50B 23.25 +4.50 18.75 2450 ---- 37.00B 21.00A 37.00B 29.50 +5.75 23.75 10 2475 ---- 46.00B 26.25A 46.00B 37.00 +7.25 29.75 2500 ---- 56.75B 32.75A 56.75B 46.00 +9.25 36.75 2525 ---- 69.25B 44.00A 69.25B 56.25 +10.75 45.50 2550 ---- 83.00B 54.00A 83.00B 68.50 +13.00 55.50 2575 ---- 98.25B ---- 98.25B 82.00 +15.25 66.75 2600 ---- 114.75B 73.25A 114.75B 97.00 +17.25 79.75 2625 ---- 132.75B ---- 132.75B 113.50 +19.25 94.25 2650 ---- 152.00B ---- 152.00B 131.50 +21.25 110.25 2675 ---- 172.25B 118.75A 172.25B 150.25 +22.75 127.50 2700 ---- 193.25B 136.50A 193.25B 170.25 +24.50 145.75 2725 ---- 215.00B ---- 215.00B 191.25 +26.00 165.25 2750 ---- 237.50B ---- 237.50B 212.75 +27.00 185.75 2775 ---- 260.00B ---- 260.00B 235.00 +28.25 206.75 2800 ---- 283.25B ---- 283.25B 257.75 +29.25 228.50 2825 ---- 306.50B ---- 306.50B 280.75 +30.00 250.75 2850 ---- 330.25B ---- 330.25B 304.25 +31.00 273.25 2875 ---- 354.00B ---- 354.00B 328.00 +31.75 296.25 2900 ---- 378.25B ---- 378.25B 352.00 +32.25 319.75 2925 ---- 402.50B ---- 402.50B 376.00 +32.75 343.25 2950 ---- 426.75B ---- 426.75B 400.25 +33.00 367.25 2975 ---- 451.25B ---- 451.25B 424.75 +33.50 391.25 3000 ---- 476.00B ---- 476.00B 449.25 +33.75 415.50 3025 ---- 500.50B ---- 500.50B 473.75 +34.00 439.75 3050 ---- 525.25B ---- 525.25B 498.50 +34.25 464.25 3075 ---- 550.00B ---- 550.00B 523.25 +34.50 488.75 3100 ---- 575.00B ---- 575.00B 548.00 +34.50 513.50 3125 ---- 599.75B ---- 599.75B 572.75 +34.75 538.00 3150 ---- 624.75B ---- 624.75B 597.50 +34.75 562.75 3175 ---- 649.50B ---- 649.50B 622.50 +35.00 587.50 3200 ---- 674.50B ---- 674.50B 647.25 +34.75 612.50 3225 ---- 699.50B ---- 699.50B 672.25 +35.00 637.25 3250 ---- 724.50B ---- 724.50B 697.25 +35.00 662.25 3275 ---- ---- ---- ---- 722.25 +35.25 687.00 3300 ---- ---- ---- ---- 747.25 +35.25 712.00 3325 ---- ---- ---- ---- 772.25 +35.25 737.00 3350 ---- ---- ---- ---- 797.25 +35.25 762.00 3375 ---- ---- ---- ---- 822.25 +35.25 787.00 3400 ---- ---- ---- ---- 847.25 +35.25 812.00 3425 ---- ---- ---- ---- 872.25 +35.25 837.00 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.25 -.25 1.50 1850 ---- ---- ---- ---- 1.50 -.25 1.75 1875 ---- ---- ---- ---- 2.00 UNCH 2.00 1900 ---- ---- ---- ---- 2.25 UNCH 2.25 1925 ---- ---- ---- ---- 2.75 +.25 2.50 1950 ---- ---- ---- ---- 3.25 +.25 3.00 1975 ---- ---- ---- ---- 3.75 +.25 3.50 2000 ---- ---- ---- ---- 4.50 +.50 4.00 2025 ---- ---- ---- ---- 5.25 +.50 4.75 2050 ---- 5.75B ---- ---- 6.00 +.50 5.50 2075 ---- 7.00B ---- 6.50B 7.25 +1.00 6.25 2100 ---- 9.25B ---- 9.25B 8.25 +1.00 7.25 2125 ---- 10.75B ---- 10.75B 9.75 +1.25 8.50 2150 ---- 12.75B ---- 12.75B 11.50 +1.75 9.75 2175 ---- 15.00B ---- 15.00B 13.25 +2.00 11.25 2200 ---- 17.50B ---- 17.50B 15.50 +2.50 13.00 2225 ---- 20.50B ---- 20.50B 18.00 +2.75 15.25 2250 ---- 24.00B 17.50A 24.00B 21.00 +3.25 17.75 2275 ---- 28.00B 20.25A 28.00B 24.25 +3.50 20.75 2300 ---- 32.75B 23.50A 32.75B 28.25 +4.25 24.00 2325 ---- 38.00B 27.00A 38.00B 33.00 +5.00 28.00 2350 ---- 44.00B 31.25A 44.00B 38.25 +5.75 32.50 2375 ---- 51.00B 36.00A 51.00B 44.25 +6.50 37.75 10 2400 ---- 58.50B 41.75A 58.50B 51.00 +7.25 43.75 2425 ---- 67.00B 48.00A 67.00B 58.75 +8.25 50.50 2450 ---- 76.50B 55.00A 76.50B 67.25 +9.25 58.00 2475 ---- 86.75B 63.00A 86.75B 76.75 +10.50 66.25 2500 ---- 98.00B 71.75A 98.00B 87.00 +11.50 75.50 2525 ---- 110.25B 81.50A 110.25B 98.25 +12.50 85.75 2550 ---- 123.25B 92.00A 123.25B 110.50 +13.75 96.75 2575 ---- 137.25B 103.50A 137.25B 123.75 +15.00 108.75 2600 ---- 152.00B ---- 152.00B 137.75 +16.25 121.50 2625 ---- 168.00B 129.25A 168.00B 152.75 +17.50 135.25 2650 ---- 184.75B 143.75A 184.75B 168.75 +18.75 150.00 2675 ---- 202.25B ---- 202.25B 185.25 +19.75 165.50 2700 ---- 220.75B ---- 220.75B 202.75 +21.00 181.75 2725 ---- 239.75B 191.25A 239.75B 221.00 +22.25 198.75 2750 ---- 259.50B 208.50A 259.50B 239.75 +23.25 216.50 2775 ---- 279.75B 226.75A 279.75B 259.00 +24.00 235.00 2800 ---- 300.50B 246.00A 300.50B 279.00 +25.00 254.00 2825 ---- 321.75B 265.50A 321.75B 299.50 +25.75 273.75 2850 ---- 343.25B 285.25A 343.25B 320.50 +26.50 294.00 2875 ---- 365.25B ---- 365.25B 342.00 +27.25 314.75 2900 ---- 387.50B 326.75A 387.50B 363.75 +28.00 335.75 2925 ---- 409.75B 348.25A 409.75B 385.75 +28.50 357.25 2950 ---- 432.50B ---- 432.50B 408.25 +29.00 379.25 2975 ---- 455.25B ---- 455.25B 431.00 +29.75 401.25 3000 ---- 478.50B 414.75A 478.50B 453.75 +30.00 423.75 3025 ---- 501.75B ---- 501.75B 477.00 +30.50 446.50 3050 ---- 525.25B ---- 525.25B 500.25 +30.75 469.50 3075 ---- 548.75B ---- 548.75B 523.75 +31.00 492.75 3100 ---- 572.50B ---- 572.50B 547.50 +31.50 516.00 3125 ---- 596.25B ---- 596.25B 571.25 +31.75 539.50 3150 ---- 620.25B ---- 620.25B 595.25 +32.00 563.25 3175 ---- 644.50B ---- 644.50B 619.25 +32.25 587.00 3200 ---- 668.75B ---- 668.75B 643.25 +32.25 611.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 34 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 279.40B 265.70A 265.70A 269.50 +2.80 266.70 1615 ---- 274.40B 260.70A 260.70A 264.50 +2.80 261.70 1620 ---- 269.40B 255.70A 255.70A 259.50 +2.80 256.70 1625 ---- 264.40B 250.70A 250.70A 254.50 +2.80 251.70 1630 ---- 259.40B 245.70A 245.70A 249.50 +2.80 246.70 1635 ---- 254.40B 240.70A 240.70A 244.50 +2.80 241.70 1640 ---- 249.40B 235.70A 235.70A 239.50 +2.80 236.70 1645 ---- 244.40B 230.70A 230.70A 234.50 +2.80 231.70 1650 ---- 239.40B 225.60A 225.60A 229.50 +2.80 226.70 1655 ---- 234.40B 220.70A 220.70A 224.50 +2.80 221.70 1660 ---- 229.40B 215.70A 215.70A 219.50 +2.80 216.70 1665 ---- 224.40B 210.70A 210.70A 214.50 +2.80 211.70 1670 ---- 219.40B 205.70A 205.70A 209.50 +2.80 206.70 1675 ---- 214.40B 200.70A 200.70A 204.50 +2.80 201.70 1680 ---- 209.40B 195.70A 195.70A 199.50 +2.80 196.70 1685 ---- 204.40B 190.70A 190.70A 194.50 +2.80 191.70 1690 ---- 199.40B 185.70A 185.70A 189.50 +2.80 186.70 1695 ---- 194.40B 180.70A 180.70A 184.50 +2.80 181.70 1700 ---- 189.40B 175.60A 175.60A 179.50 +2.80 176.70 1705 ---- 184.40B 170.70A 170.70A 174.50 +2.80 171.70 1710 ---- 179.40B 165.70A 165.70A 169.50 +2.80 166.70 1715 ---- 174.40B 160.70A 160.70A 164.50 +2.80 161.70 1720 ---- 169.40B 155.70A 155.70A 159.50 +2.80 156.70 1725 ---- 164.40B 150.70A 150.70A 154.50 +2.80 151.70 1730 ---- 159.40B 145.70A 145.70A 149.50 +2.80 146.70 1735 ---- 154.40B 140.70A 140.70A 144.50 +2.80 141.70 1 1740 ---- 149.40B 135.70A 135.70A 139.50 +2.80 136.70 1745 ---- 144.40B 130.70A 130.70A 134.50 +2.80 131.70 1750 ---- 139.40B 125.60A 125.60A 129.50 +2.80 126.70 1755 ---- 134.40B 120.70A 120.70A 124.50 +2.80 121.70 1760 ---- 129.40B 115.70A 115.70A 119.50 +2.80 116.70 1 1765 ---- 124.40B 110.70A 110.70A 114.50 +2.80 111.70 1 1770 ---- 119.40B 105.70A 105.70A 109.50 +2.80 106.70 1775 ---- 114.40B 100.70A 100.70A 104.50 +2.80 101.70 1 1780 ---- 109.40B 95.70A 95.70A 99.50 +2.80 96.70 1785 ---- 104.40B 90.70A 90.70A 94.50 +2.80 91.70 1790 ---- 99.50B 85.70A 85.70A 89.50 +2.80 86.70 1795 ---- 94.50B 80.70A 80.70A 84.50 +2.80 81.70 1800 ---- 93.00B 75.70A 75.70A 79.50 +2.80 76.70 1805 ---- 84.50B 70.70A 70.70A 74.50 +2.80 71.70 1810 ---- 79.50B 65.70A 65.70A 69.50 +2.80 66.70 4 1815 ---- 74.60B 60.70A 60.70A 64.50 +2.80 61.70 2 1820 ---- 69.70B 55.70A 55.70A 59.50 +2.80 56.70 8 1825 ---- 68.80B 50.80A 50.80A 54.50 +2.80 51.70 14 1830 ---- 59.80B 45.80A 45.80A 49.50 +2.70 46.80 25 1835 ---- 54.90B 40.80A 40.80A 44.50 +2.60 41.90 8 1840 ---- 49.90B 35.90A 35.90A 39.50 +2.50 37.00 6 1845 ---- 45.00B 31.10A 31.10A 34.50 +2.30 32.20 22 1850 33.40 43.80B 26.30A 26.30A 29.50 +2.00 2 27.50 11 7 1855 ---- 35.30B 21.70A 21.70A 24.50 +1.50 23.00 1 6 1860 26.70 30.60B 16.70A 16.70A 19.50 +.90 1 18.60 8 1865 19.00 27.50B 11.50A 22.80B 14.50 -.10 7 14.60 203 1870 12.20 24.20B 7.00A 7.00A 9.50 -1.50 8 11.00 2 9 1875 10.10 19.50B 2.70A 4.60B 4.50 -3.40 45 7.90 42 19 1880 5.50 15.10B .10A .10A .00 -5.40 524 5.40 90 63 1885 4.30 11.00B .10 .10 .00 -3.50 551 3.50 230 105 1890 2.60 7.60B .10 .10 .00 -2.20 85 2.20 283 189 1895 2.50 4.80B .10A .80B .00 -1.30 61 1.30 79 56 1900 1.30 2.80B .10A .10A .00 -.80 33 .80 48 30 1905 1.70 1.80 .10A .10A .00 -.50 138 .50 42 27 1910 .50 .90 .10 .10 .00 -.30 26 .30 182 173 1915 .10 .60B .10 .60B .00 -.20 8 .20 86 62 1920 .10 .50 .10 .10A .00 -.10 5 .10 14 20 1925 .20 .20 .10 .10 .00 -.10 2 .10 4 9 1930 ---- ---- ---- ---- .00 -.10 5 .10 35 60 1935 .10 .10 .10 .10 .00 -.10 1 .10 69 42 1940 ---- ---- ---- ---- .00 -.10 .10 243 190 1945 ---- ---- ---- ---- .00 -.10 .10 3 36 1950 ---- ---- ---- ---- .00 -.10 .10 516 504 1955 ---- ---- ---- ---- .00 -.10 .10 1 11 1960 ---- ---- ---- ---- .00 -.10 .10 2 110 1965 ---- ---- ---- ---- .00 -.10 .10 6 18 1970 ---- ---- ---- ---- .00 -.10 .10 2 9 1975 ---- ---- ---- ---- .00 -.10 .10 2 213 1980 ---- ---- ---- ---- .00 -.10 .10 8 1985 ---- ---- ---- ---- .00 -.10 .10 12 1990 ---- ---- ---- ---- .00 -.10 .10 15 1995 ---- ---- ---- ---- .00 -.10 .10 16 2000 ---- ---- ---- ---- .00 -.10 .10 155 2005 ---- ---- ---- ---- .00 -.10 .10 17 2010 ---- ---- ---- ---- .00 -.10 .10 76 2015 ---- ---- ---- ---- .00 -.10 .10 7 2020 ---- ---- ---- ---- .00 -.10 .10 19 2025 ---- ---- ---- ---- .00 -.10 .10 20 2030 ---- ---- ---- ---- .00 -.10 .10 14 2035 ---- ---- ---- ---- .00 -.10 .10 58 2040 ---- ---- ---- ---- .00 -.10 .10 305 2045 ---- ---- ---- ---- .00 -.10 .10 10 2050 ---- ---- ---- ---- .00 -.10 .10 67 2055 ---- ---- ---- ---- .00 -.10 .10 210 2060 ---- ---- ---- ---- .00 -.10 .10 3 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 1 2075 ---- ---- ---- ---- .00 -.10 .10 53 2080 ---- ---- ---- ---- .00 -.10 .10 3 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 6 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1675 ---- ---- ---- 201.50A 204.60 ---- ---- 1680 ---- ---- ---- 196.80A 199.60 ---- ---- 1685 ---- ---- ---- 191.80A 194.70 ---- ---- 1690 ---- ---- ---- 186.80A 189.70 ---- ---- 1695 ---- ---- ---- 181.90A 184.80 ---- ---- 1700 ---- ---- ---- 176.20A 179.80 ---- ---- 1705 ---- ---- ---- 172.00A 174.90 ---- ---- 1710 ---- ---- ---- 167.10A 169.90 ---- ---- 1715 ---- ---- ---- 162.20A 165.00 ---- ---- 1720 ---- ---- ---- 157.30A 160.10 ---- ---- 1725 ---- ---- ---- 152.10A 155.20 ---- ---- 1730 ---- 159.50B ---- 159.50B 150.30 +2.80 147.50 1735 ---- 154.50B ---- 154.50B 145.40 +2.80 142.60 1740 ---- 149.60B ---- 149.40B 140.60 +2.80 137.80 1745 ---- 144.70B ---- 144.50B 135.70 +2.80 132.90 1750 ---- 144.70B 127.40A 127.40A 130.90 +2.80 128.10 1755 ---- 135.10B ---- 135.10B 126.10 +2.70 123.40 1760 ---- 130.30B ---- 130.00B 121.40 +2.80 118.60 1765 ---- 125.50B ---- 125.50B 116.70 +2.80 113.90 1770 ---- 120.70B ---- 120.20B 112.00 +2.80 109.20 1775 ---- 120.60B 104.40A 120.60B 107.30 +2.70 104.60 1780 ---- 111.30B 99.80A 111.10B 102.70 +2.70 100.00 1785 ---- 106.70B 95.30A 95.30A 98.20 +2.80 95.40 1790 ---- 102.10B 90.80A 90.80A 93.70 +2.70 91.00 1795 ---- 100.80B 86.40A 86.40A 89.20 +2.60 86.60 1800 ---- 97.40B 82.10A 82.10A 84.90 +2.70 82.20 1805 ---- 92.80B 77.90A 77.90A 80.60 +2.60 78.00 1810 ---- 88.40B 73.70A 88.40B 76.30 +2.50 73.80 1815 ---- 84.00B 69.60A 84.00B 72.20 +2.50 69.70 1820 ---- 79.70B 65.60A 65.60A 68.10 +2.40 65.70 1825 ---- 75.40B 61.70A 61.70A 64.20 +2.40 61.80 1830 ---- 71.30B 58.00A 58.00A 60.30 +2.20 58.10 1835 ---- 67.20B 54.30A 54.30A 56.60 +2.20 54.40 1840 ---- 63.30B 50.80A 50.80A 53.00 +2.10 50.90 1845 ---- 59.40B ---- 59.40B 49.50 +2.10 47.40 1850 ---- 55.70B 43.60A 43.60A 46.20 +2.00 44.20 1855 ---- 52.00B 40.50A 40.50A 42.90 +1.90 41.00 1860 ---- 48.50B 37.50A 37.50A 39.80 +1.80 38.00 1865 ---- 45.20B 34.30A 34.30A 36.80 +1.60 35.20 1870 ---- 41.90B 31.70A 31.70A 34.00 +1.60 32.40 1875 ---- 38.90B 29.20A 29.20A 31.30 +1.40 29.90 1880 28.20 36.10B 26.10A 30.90B 28.80 +1.40 36 27.40 1885 27.00 33.30B 23.90A 25.10A 26.40 +1.20 9 25.20 1 3 1890 24.80 30.70B 21.80A 22.90A 24.10 +1.10 2 23.00 3 6 1895 ---- 28.20B 19.90A 19.90A 22.00 +1.00 21.00 5 1900 22.50 25.80B 18.10A 21.80B 20.00 +.80 11 19.20 4 9 1905 ---- 23.60B 16.50A 16.50A 18.20 +.70 17.50 5 1910 ---- 21.60B 15.00A 15.00A 16.50 +.60 15.90 1915 ---- 19.60B 13.60A 13.60A 15.00 +.60 14.40 1920 ---- 17.90B 12.30A 12.30A 13.60 +.50 13.10 1 1 1925 ---- 16.20B 11.10A 11.10A 12.30 +.40 1 11.90 1 2 1930 11.40 14.70B 10.10A 10.60A 11.10 +.30 1 10.80 4 4 1935 ---- 13.30B 9.10A 9.10A 10.00 +.20 9.80 1940 10.20 12.00B 8.20A 10.50B 9.00 +.20 1 8.80 2 1945 ---- 10.90B 7.50A 7.50A 8.10 +.10 8.00 1950 ---- 9.80B 6.80A 6.80A 7.30 +.10 1 7.20 4 4 1955 ---- 8.90B 6.10A 6.10A 6.60 +.10 6.50 3 3 1960 ---- 8.00B 5.60A 5.60A 5.90 UNCH 2 5.90 5 4 1965 ---- 7.20B 5.10A 5.10A 5.40 UNCH 5.40 3 6 1970 ---- 6.50B 4.60A 4.60A 4.80 -.10 4.90 5 1975 ---- 5.90B 4.20A 4.20A 4.40 UNCH 7 4.40 5 29 1980 ---- 5.30B 3.90A 3.90A 3.90 -.10 4.00 3 4 1985 ---- 4.80B 3.50A 3.50A 3.60 UNCH 3.60 3 3 1990 ---- 4.30B 3.20A 3.20A 3.20 -.10 3 3.30 1995 3.00 3.90B 3.00 3.10B 2.90 -.10 17 3.00 4 4 2000 ---- 3.60B ---- 3.60B 2.70 UNCH 4 2.70 31 58 2005 ---- 3.20B ---- 3.20B 2.50 UNCH 2.50 2010 ---- 2.90B ---- 2.90B 2.20 -.10 2.30 6 2015 ---- 2.70B ---- 2.70B 2.00 -.10 2.10 10 2020 ---- 2.40B ---- 2.40B 1.90 UNCH 1.90 1 5 2025 2.00 2.20B 2.00 1.80A 1.70 UNCH 2 1.70 4 2030 ---- 2.00B ---- 2.00B 1.50 -.10 1.60 15 2035 ---- 1.80B ---- 1.80B 1.40 -.10 1.50 5 2040 ---- 1.70B ---- 1.70B 1.30 -.10 1 1.40 36 2045 ---- 1.50B ---- 1.50B 1.20 UNCH 1.20 1 43 2050 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 3 3 2055 1.00 1.30B 1.00 1.00 1.00 -.10 3 1.10 2060 1.10 1.20B 1.00A 1.00A .90 -.10 5 1.00 5 12 2065 ---- 1.10B ---- 1.10B .90 UNCH .90 2070 ---- 1.00B ---- 1.00B .80 -.10 .90 2075 ---- .90B ---- .90B .70 -.10 .80 1 1 2080 ---- .90B ---- .90B .70 -.10 .80 2 2085 .80 .80 .80 .80 .60 -.10 20 .70 2090 ---- ---- ---- ---- .60 -.10 .70 2095 ---- ---- ---- ---- .60 -.10 .70 2100 ---- ---- ---- ---- .50 -.10 .60 2105 ---- ---- ---- ---- .50 -.10 .60 2110 ---- ---- ---- ---- .50 -.10 .60 2115 ---- ---- ---- ---- .40 -.10 .50 2120 ---- ---- ---- ---- .40 -.10 .50 2125 ---- ---- ---- ---- .40 -.10 .50 2130 ---- ---- ---- ---- .40 -.10 .50 2135 ---- ---- ---- ---- .30 -.10 .40 2140 .50 .50 .50 .50 .30 -.10 1 .40 1 2145 ---- ---- ---- ---- .30 -.10 12 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1641 2079 3647 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 2 1620 ---- ---- ---- ---- .00 -.10 .10 1 1625 ---- ---- ---- ---- .00 -.10 .10 3 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 5 1650 ---- ---- ---- ---- .00 -.10 .10 6 1655 ---- ---- ---- ---- .00 -.10 .10 1 1660 ---- ---- ---- ---- .00 -.10 .10 2 1665 ---- ---- ---- ---- .00 -.10 .10 3 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 4 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1 1690 ---- ---- ---- ---- .00 -.10 .10 5 1695 ---- ---- ---- ---- .00 -.10 .10 1 1700 ---- ---- ---- ---- .00 -.10 .10 2 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 20 1715 ---- ---- ---- ---- .00 -.10 .10 1 1720 ---- ---- ---- ---- .00 -.10 .10 3 1725 ---- ---- ---- ---- .00 -.10 .10 1 1730 ---- ---- ---- ---- .00 -.10 .10 8 1735 ---- ---- ---- ---- .00 -.10 .10 5 1740 ---- ---- ---- ---- .00 -.10 .10 3 1745 ---- ---- ---- ---- .00 -.10 .10 5 1750 ---- ---- ---- ---- .00 -.10 .10 9 1755 ---- ---- ---- ---- .00 -.10 .10 2 1760 ---- ---- ---- ---- .00 -.10 .10 4 1765 ---- ---- ---- ---- .00 -.10 .10 2 1770 ---- ---- ---- ---- .00 -.10 .10 2 1775 ---- ---- ---- ---- .00 -.10 .10 2 1780 ---- ---- ---- ---- .00 -.10 .10 16 1785 ---- ---- ---- ---- .00 -.10 .10 8 1790 ---- ---- ---- ---- .00 -.10 .10 5 1795 ---- ---- ---- ---- .00 -.10 .10 2 1800 .10 .20 .10 .10A .00 -.10 24 .10 67 1805 .10 .20 .10 .10A .00 -.10 2 .10 25 1810 .20 .20 .10A .10A .00 -.10 4 .10 32 99 1815 .20 .30B .10A .10A .00 -.10 2 .10 160 168 1820 .40 .40 .10A .10A .00 -.10 12 .10 7 10 1825 .40 .40 .10A .10A .00 -.10 10 .10 4 72 1830 .40 .50 .10A .10A .00 -.20 11 .20 5 268 1835 ---- .60B .10A .60B .00 -.30 .30 1 83 1840 .50 .90 .10A .10A .00 -.40 175 .40 581 714 1845 .50 1.00B .10A .10A .00 -.60 9 .60 8 11 1850 1.20 1.30B .10 .10 .00 -.90 15 .90 33 62 1855 1.60 1.70B .10A .10A .00 -1.40 17 1.40 35 61 1860 1.30 2.70 .10A .10A .00 -2.00 33 2.00 800 562 1865 2.10 3.20B .10 .10 .00 -3.00 303 3.00 519 478 1870 2.90 4.50B .10 .10A .00 -4.40 251 4.40 52 42 1875 5.80 6.50B .10 .10 .00 -6.30 318 6.30 42 52 1880 7.60 9.40B .60A .60A .50 -8.30 607 8.80 160 314 1885 8.50 12.90B 1.80 5.90A 5.50 -6.40 132 11.90 61 57 1890 5.60 16.90B 4.00 10.90A 10.50 -5.10 58 15.60 214 160 1895 ---- 20.30B 6.40A 20.10B 15.50 -4.20 19.70 77 54 1900 ---- 24.90B 9.30A 24.40B 20.50 -3.70 24.20 46 45 1905 29.00 29.70B 13.00A 28.30B 25.50 -3.40 4 28.90 36 38 1910 ---- 34.60B 17.30A 34.20B 30.50 -3.20 1 33.70 58 32 1915 ---- 39.50B 21.80A 39.20B 35.50 -3.10 38.60 73 255 1920 34.00 44.50B 30.70A 41.00A 40.50 -3.00 2 43.50 30 80 1925 ---- 49.40B 31.50A 49.10B 45.50 -3.00 2 48.50 65 109 1930 ---- 54.40B 40.50A 54.40B 50.50 -3.00 53.50 107 533 1935 ---- 59.40B 45.50A 59.10B 55.50 -3.00 58.50 1 19 1940 ---- 64.40B 50.50A 64.10B 60.50 -3.00 1 63.50 17 38 1945 ---- 69.40B 55.60A 69.10B 65.50 -3.00 68.50 2 49 1950 62.80 74.40B 56.30A 73.40B 70.50 -3.00 3 73.50 2 40 1955 ---- 79.40B 65.60A 79.10B 75.50 -3.00 78.50 39 1960 ---- 84.40B 70.60A 84.10B 80.50 -3.00 83.50 56 1965 ---- 89.40B 75.60A 89.10B 85.50 -3.00 88.50 2 1970 ---- 94.40B 80.60A 94.10B 90.50 -3.00 93.50 2 1975 ---- 99.40B 81.30A 99.10B 95.50 -3.00 98.50 2 1980 ---- 104.40B 90.60A 104.10B 100.50 -3.00 103.50 1985 ---- 109.40B 95.60A 109.10B 105.50 -3.00 108.50 1 1990 ---- 114.40B 100.60A 114.10B 110.50 -3.00 113.50 1995 ---- 119.40B 105.60A 119.10B 115.50 -3.00 118.50 2000 ---- 124.40B 110.60A 124.10B 120.50 -3.00 123.50 1 2005 ---- 129.40B 115.60A 128.80B 125.50 -3.00 128.50 2010 ---- 134.40B 120.60A 133.80B 130.50 -3.00 133.50 2015 ---- 139.40B 125.60A 138.80B 135.50 -3.00 138.50 2020 ---- 144.40B 130.60A 143.80B 140.50 -3.00 143.50 2025 ---- 149.40B 135.60A 148.80B 145.50 -3.00 148.50 2030 ---- 154.40B 140.60A 153.80B 150.50 -3.00 153.50 2035 ---- 159.40B 145.60A 158.80B 155.50 -3.00 158.50 2040 ---- 164.40B 150.60A 163.80B 160.50 -3.00 163.50 2045 ---- 169.40B 155.60A 168.80B 165.50 -3.00 168.50 2050 ---- 174.40B 160.60A 174.10B 170.50 -3.00 173.50 2055 ---- 179.40B 165.60A 178.80B 175.50 -3.00 178.50 2060 ---- 184.40B 170.60A 183.80B 180.50 -3.00 183.50 2065 ---- 189.40B 175.60A 188.80B 185.50 -3.00 188.50 2070 ---- 194.40B 180.60A 193.80B 190.50 -3.00 193.50 2075 ---- 199.40B 185.60A 198.80B 195.50 -3.00 198.50 2080 ---- 204.40B 190.60A 203.80B 200.50 -3.00 203.50 2085 ---- 209.40B 195.60A 208.80B 205.50 -3.00 208.50 2090 ---- 214.40B 200.60A 213.80B 210.50 -3.00 213.50 2095 ---- 219.40B 205.60A 218.80B 215.50 -3.00 218.50 2100 ---- 224.40B 210.60A 224.10B 220.50 -3.00 223.50 2105 ---- 229.30B 215.60A 229.30B 225.50 -3.00 228.50 2110 ---- 234.30B 220.60A 234.30B 230.50 -3.00 233.50 2115 ---- 239.30B 225.60A 239.30B 235.50 -3.00 238.50 2120 ---- 244.30B 230.60A 244.30B 240.50 -3.00 243.50 2125 ---- 249.30B 235.60A 249.30B 245.50 -3.00 248.50 2130 ---- 254.30B 240.60A 254.30B 250.50 -3.00 253.50 2135 ---- 259.30B 245.60A 259.30B 255.50 -3.00 258.50 2140 ---- 264.30B 250.60A 264.30B 260.50 -3.00 263.50 2145 ---- 269.30B 255.60A 269.30B 265.50 -3.00 268.50 2150 ---- 274.40B 260.60A 274.10B 270.50 -3.00 273.50 2155 ---- 279.30B 265.60A 279.30B 275.50 -2.90 278.40 2160 ---- 284.30B 270.60A 284.30B 280.50 -2.90 283.40 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- .50A .40 ---- ---- 1680 ---- ---- ---- .50A .40 ---- ---- 1685 ---- ---- ---- .50A .50 ---- ---- 1690 ---- ---- ---- .60A .50 ---- ---- 1695 ---- ---- ---- .60A .60 ---- ---- 1700 ---- ---- ---- .60A .60 ---- ---- 1705 ---- ---- ---- .70A .70 ---- ---- 1710 ---- ---- ---- .70A .70 ---- ---- 1715 ---- ---- ---- .80A .80 ---- ---- 1720 ---- ---- ---- .80A .90 ---- ---- 1725 ---- ---- ---- .90A 1.00 ---- ---- 1730 1.00 1.00 1.00 1.00 1.10 -.10 3 1.20 1735 ---- 1.40B 1.10A 1.40B 1.20 -.10 1.30 1740 ---- ---- 1.20A 1.20A 1.40 -.10 1 1.50 1745 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 2 1750 ---- ---- 1.40A 1.40A 1.70 -.20 1.90 1 1755 ---- 2.20B 1.60A 2.20B 1.90 -.20 2.10 1760 ---- 2.50B 1.80A 2.40B 2.20 -.10 2.30 1765 ---- 2.80B 2.00A 2.70B 2.40 -.20 2.60 1770 ---- 3.10B 2.20A 3.10B 2.80 -.10 2.90 1775 ---- 3.50B 2.50A 3.50B 3.10 -.20 3 3.30 25 25 1780 ---- 4.00B 2.70A 3.90B 3.50 -.20 3.70 1785 ---- 4.50B 3.00A 4.40B 3.90 -.20 4.10 1790 4.20 5.00B 3.40A 4.60B 4.40 -.20 7 4.60 1795 ---- 5.70B 3.80A 5.70B 5.00 -.20 5.20 1800 6.10 6.40B 4.20A 4.20A 5.60 -.30 2 5.90 7 6 1805 6.10 7.10B 4.70A 4.70A 6.30 -.30 1 6.60 1810 ---- 8.00B 5.30A 5.30A 7.00 -.40 7.40 2 2 1815 ---- 8.90B 5.90A 8.90B 7.90 -.40 8.30 5 5 1820 ---- 9.90B 6.60A 9.80B 8.80 -.50 2 9.30 4 4 1825 ---- 11.00B 7.30A 10.90B 9.80 -.60 4 10.40 10 10 1830 ---- 12.30B 8.20A 12.30B 11.00 -.60 1 11.60 7 6 1835 ---- 13.60B 9.10A 13.60B 12.20 -.70 1 12.90 1840 ---- 15.10B 10.20A 15.10B 13.60 -.80 1 14.40 5 6 1845 ---- 16.70B 11.40A 16.70B 15.10 -.90 16.00 1 3 1850 ---- 18.40B 12.60A 18.30B 16.70 -1.00 11 17.70 4 6 1855 ---- 20.20B 14.00A 20.20B 18.50 -1.00 10 19.50 1 1860 ---- 22.20B 15.50A 22.20B 20.40 -1.10 3 21.50 5 1865 22.20 24.30B 17.20A 20.70A 22.40 -1.20 1 23.60 1 1 1870 25.30 26.60B 19.00A 22.70A 24.50 -1.40 3 25.90 9 10 1875 ---- 29.10B 20.90A 29.10B 26.80 -1.50 2 28.30 6 9 1880 27.50 31.80B 22.90A 27.20A 29.30 -1.50 23 30.80 3 3 1885 ---- 34.50B 25.10A 34.20B 31.80 -1.70 33.50 1 2 1890 ---- 37.50B 27.40A 37.40B 34.60 -1.80 36.40 3 1895 ---- 40.50B 29.90A 40.50B 37.40 -2.00 39.40 1 2 1900 ---- 43.70B 32.60A 43.30B 40.50 -2.00 10 42.50 7 1905 ---- 47.10B 35.40A 47.00B 43.60 -2.20 45.80 1910 ---- ---- 38.30A 38.30A 46.90 -2.30 49.20 2 1915 ---- ---- 41.30A 41.30A 50.40 -2.30 1 52.70 6 1920 ---- ---- 44.50A 44.50A 53.90 -2.50 56.40 1925 ---- ---- 47.90A 47.90A 57.60 -2.50 60.10 1 1930 ---- ---- 51.40A 51.40A 61.40 -2.60 64.00 1935 ---- ---- 54.90A 54.90A 65.30 -2.70 68.00 1940 ---- ---- 58.70A 58.70A 69.30 -2.70 1 72.00 3 1945 ---- ---- 62.50A 62.50A 73.40 -2.80 76.20 1 1950 ---- ---- 66.40A 66.40A 77.60 -2.80 80.40 6 1955 ---- ---- 70.40A 70.40A 81.90 -2.80 84.70 1960 ---- ---- 74.50A 74.50A 86.20 -2.90 89.10 1965 ---- ---- 78.70A 78.70A 90.60 -2.90 93.50 1 1970 ---- 98.10B 83.00A 83.00A 95.10 -2.90 98.00 1975 ---- ---- 87.30A 87.30A 99.60 -2.90 102.50 1980 ---- ---- 91.70A 91.70A 104.20 -2.90 107.10 1985 ---- ---- 96.20A 96.20A 108.80 -2.90 111.70 1990 ---- ---- 100.70A 100.70A 113.50 -2.90 116.40 1995 ---- ---- 105.20A 105.20A 118.20 -2.90 121.10 2000 ---- 126.50B 109.80A 126.20B 122.90 -2.90 125.80 2005 ---- ---- 119.20A 119.20A 127.70 -2.90 130.60 2010 ---- ---- 123.70A 123.70A 132.40 -3.00 135.40 2015 ---- ---- 128.60A 128.60A 137.20 -2.90 140.10 2020 ---- ---- 133.40A 133.40A 142.00 -3.00 145.00 2025 ---- 150.00B 133.40A 133.40A 146.90 -2.90 149.80 2030 ---- 154.70B 143.00A 143.00A 151.70 -2.90 154.60 2035 ---- 159.60B 147.80A 147.80A 156.60 -2.90 159.50 2040 ---- ---- 152.70A 152.70A 161.50 -2.90 164.40 2045 ---- ---- 157.50A 157.50A 166.30 -3.00 169.30 2050 ---- 175.00B 157.50A 174.70B 171.20 -3.00 174.20 2055 ---- 179.20B 167.30A 167.30A 176.20 -2.90 179.10 2060 ---- 184.10B 172.20A 172.20A 181.10 -2.90 184.00 2065 ---- ---- 177.10A 177.10A 186.00 -3.00 189.00 2070 ---- 194.00B 181.90A 181.90A 190.90 -3.00 193.90 2075 ---- 199.10B 182.00A 182.00A 195.90 -2.90 198.80 2080 ---- 203.90B 191.90A 191.90A 200.80 -3.00 203.80 2085 ---- 208.80B 196.90A 196.90A 205.80 -2.90 208.70 2090 ---- 213.80B 201.80A 201.80A 210.80 -2.90 213.70 2095 ---- 218.80B 206.80A 206.80A 215.70 -3.00 218.70 2100 ---- 224.50B 206.70A 224.20B 220.70 -2.90 223.60 2105 ---- 228.70B 216.70A 216.70A 225.70 -2.90 228.60 2110 ---- 233.70B 221.70A 221.70A 230.60 -3.00 233.60 2115 ---- 238.70B 226.50A 226.50A 235.60 -3.00 238.60 2120 ---- 243.70B 231.60A 231.60A 240.60 -2.90 243.50 2125 ---- 248.80B 231.50A 231.50A 245.60 -2.90 248.50 2130 ---- 253.60B 241.60A 241.60A 250.60 -2.90 253.50 2135 ---- 258.60B 246.40A 246.40A 255.50 -3.00 258.50 2140 ---- 263.60B 251.50A 251.50A 260.50 -3.00 263.50 2145 ---- 268.60B 256.50A 256.50A 265.50 -3.00 268.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2087 3319 4985 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1675 ---- ---- ---- 201.40A 204.50 ---- ---- 1680 ---- ---- ---- 196.70A 199.60 ---- ---- 1685 ---- ---- ---- 191.70A 194.60 ---- ---- 1690 ---- ---- ---- 186.80A 189.60 ---- ---- 1695 ---- ---- ---- 181.80A 184.60 ---- ---- 1700 ---- ---- ---- 176.10A 179.70 ---- ---- 1705 ---- ---- ---- 171.90A 174.70 ---- ---- 1710 ---- ---- ---- 166.90A 169.80 ---- ---- 1715 ---- ---- ---- 162.00A 164.80 ---- ---- 1720 ---- ---- ---- 157.10A 159.90 ---- ---- 1725 ---- ---- ---- 151.90A 155.00 ---- ---- 1730 ---- 159.30B ---- 159.30B 150.00 +2.90 147.10 1735 ---- 154.20B ---- 153.50B 145.10 +2.90 142.20 1740 ---- 149.30B ---- 149.00B 140.20 +2.80 137.40 1745 ---- 144.40B ---- 143.70B 135.40 +2.90 132.50 1750 ---- 144.40B 127.00A 127.00A 130.50 +2.80 127.70 1755 ---- 134.70B ---- 134.50B 125.70 +2.80 122.90 1760 ---- 130.00B ---- 130.00B 120.90 +2.80 118.10 1765 ---- 125.00B ---- 125.00B 116.10 +2.80 113.30 1770 ---- 120.20B ---- 120.20B 111.30 +2.70 108.60 1775 ---- 120.10B 103.70A 120.10B 106.60 +2.70 103.90 1780 ---- 110.70B ---- 110.00B 101.90 +2.60 99.30 1785 ---- 106.00B ---- 105.80B 97.30 +2.60 94.70 1790 ---- 101.40B 89.90A 101.40B 92.70 +2.50 90.20 1795 ---- 96.90B 85.40A 85.40A 88.20 +2.50 85.70 1800 ---- 96.50B 81.00A 81.00A 83.70 +2.40 81.30 1805 ---- 91.90B 76.70A 76.70A 79.30 +2.40 76.90 1810 ---- 87.40B 72.40A 72.40A 75.00 +2.30 72.70 1815 ---- 82.90B 68.30A 68.30A 70.80 +2.30 68.50 1820 ---- 78.60B 64.20A 64.20A 66.70 +2.30 64.40 1825 ---- 74.20B 60.20A 60.20A 62.60 +2.10 60.50 1830 ---- 70.00B 56.40A 56.40A 58.70 +2.10 56.60 1835 ---- 65.80B 52.70A 52.70A 54.90 +2.00 52.90 1840 ---- 61.80B 49.10A 49.10A 51.20 +1.90 49.30 1845 ---- 57.80B 45.60A 45.60A 47.60 +1.80 45.80 1850 ---- 54.00B 41.70A 41.70A 44.20 +1.80 42.40 1855 ---- 50.30B 38.60A 38.60A 40.90 +1.70 39.20 1860 ---- 46.70B 35.60A 35.60A 37.70 +1.50 36.20 1865 ---- 43.30B 32.40A 32.40A 34.70 +1.40 33.30 1870 ---- 40.00B 29.70A 29.70A 31.80 +1.30 30.50 1875 ---- 36.80B 27.10A 27.10A 29.10 +1.20 27.90 1880 25.70 33.90B 24.00A 25.20A 26.60 +1.10 9 25.50 1885 ---- 31.10B 21.80A 21.80A 24.20 +1.00 23.20 1890 ---- 28.50B 19.70A 19.70A 21.90 +.90 21.00 1895 ---- 26.00B 17.90A 17.90A 19.80 +.70 19.10 1900 ---- 23.60B 16.10A 16.10A 17.90 +.70 17.20 1905 ---- 21.40B 14.50A 14.50A 16.10 +.60 15.50 1910 ---- 19.40B 13.00A 13.00A 14.50 +.50 14.00 1915 ---- 17.50B 11.70A 11.70A 13.00 +.40 12.60 5 5 1920 ---- 15.80B 10.50A 10.50A 11.60 +.30 11.30 1925 ---- 14.20B 9.40A 9.40A 10.40 +.30 10.10 1930 ---- 12.70B 8.40A 8.40A 9.30 +.20 9.10 5 5 1935 ---- 11.40B 7.60A 7.60A 8.30 +.20 8.10 1940 9.50 10.20B 6.80A 7.10A 7.30 UNCH 28 7.30 11 11 1945 ---- 9.10B 6.10A 6.10A 6.50 -.10 6.60 1950 ---- 8.20B 5.50A 5.50A 5.80 -.10 5.90 1955 ---- 7.30B 4.90A 4.90A 5.20 -.10 5.30 1960 ---- 6.50B 4.40A 4.40A 4.60 -.20 4.80 1965 ---- 5.80B 4.00A 4.00A 4.10 -.20 4.30 1970 ---- 5.20B 3.60A 3.60A 3.70 -.20 3.90 1975 ---- 4.60B 3.30A 3.30A 3.30 -.20 3.50 1980 ---- 4.10B 3.00A 3.00A 3.00 -.20 3.20 1985 ---- 3.70B 2.70A 2.70A 2.70 -.10 2.80 1990 ---- 3.30B 2.40A 2.40A 2.40 -.20 1 2.60 1995 ---- 3.00B 2.20A 3.00B 2.20 -.10 2.30 2000 ---- 2.70B 2.00A 2.70B 1.90 -.20 2.10 2005 ---- 2.40B 1.80A 2.40B 1.80 -.10 1.90 2010 ---- 2.20B ---- 2.20B 1.60 -.10 1.70 2015 ---- 2.00B 1.50A 2.00B 1.40 -.20 1.60 2020 ---- 1.80B ---- 1.80B 1.30 -.10 1.40 2025 ---- 1.60B ---- 1.60B 1.20 -.10 1.30 2030 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 2035 ---- 1.30B ---- 1.30B 1.00 -.10 1.10 2040 ---- 1.20B ---- 1.20B .90 -.10 1.00 2045 ---- 1.10B ---- 1.10B .80 -.10 .90 2050 ---- 1.00B ---- 1.00B .80 UNCH .80 2055 ---- .90B ---- .90B .70 -.10 .80 2060 ---- .80B ---- .80B .70 UNCH .70 2065 ---- ---- ---- ---- .60 -.10 .70 2070 ---- .70B ---- .70B .60 UNCH .60 2075 ---- ---- ---- ---- .60 UNCH .60 2080 ---- ---- ---- ---- .50 -.10 .60 2085 ---- ---- ---- ---- .50 UNCH .50 2090 ---- ---- ---- ---- .50 UNCH .50 2095 ---- ---- ---- ---- .50 UNCH .50 2100 ---- ---- ---- ---- .40 UNCH .40 2105 ---- ---- ---- ---- .40 UNCH .40 2110 ---- ---- ---- ---- .40 UNCH .40 2115 ---- ---- ---- ---- .40 UNCH .40 2120 ---- ---- ---- ---- .40 UNCH .40 2125 ---- ---- ---- ---- .40 UNCH .40 2130 ---- ---- ---- ---- .30 UNCH .30 2135 ---- ---- ---- ---- .30 UNCH .30 2140 ---- ---- ---- ---- .30 UNCH .30 2145 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 21 21 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1675 ---- ---- ---- .40A .30 ---- ---- 1680 ---- ---- ---- .40A .30 ---- ---- 1685 ---- ---- ---- .40A .30 ---- ---- 1690 ---- ---- ---- .40A .30 ---- ---- 1695 ---- ---- ---- .50A .40 ---- ---- 1700 ---- ---- ---- .50A .40 ---- ---- 1705 ---- ---- ---- .50A .50 ---- ---- 1710 ---- ---- ---- .60A .50 ---- ---- 1715 ---- ---- ---- .60A .60 ---- ---- 1720 ---- ---- ---- .60A .60 ---- ---- 1725 ---- ---- ---- .70A .70 ---- ---- 1730 ---- .90B ---- .90B .80 UNCH .80 1735 ---- 1.00B .80A 1.00B .90 UNCH .90 1740 ---- 1.10B .90A 1.10B 1.00 UNCH 1.00 1745 ---- 1.30B 1.00A 1.00A 1.10 -.10 1.20 1750 ---- 1.40B 1.10A 1.40B 1.30 UNCH 1.30 1755 ---- 1.60B 1.20A 1.60B 1.40 -.10 1.50 1760 ---- 1.90B 1.30A 1.90B 1.60 -.10 1.70 1765 ---- 2.10B 1.50A 2.10B 1.80 -.20 2.00 1770 ---- 2.40B 1.60A 2.40B 2.00 -.30 2.30 1775 ---- 2.70B 1.90A 2.70B 2.30 -.30 2.60 1780 ---- 3.10B 2.10A 3.10B 2.60 -.30 1 2.90 1785 ---- 3.50B 2.30A 3.50B 3.00 -.30 3.30 1790 ---- 4.00B 2.60A 2.60A 3.40 -.40 3.80 1795 ---- 4.60B 3.00A 3.00A 3.90 -.40 4.30 1 1 1800 ---- 5.20B 3.30A 3.30A 4.40 -.50 4.90 1805 ---- 5.90B 3.80A 3.80A 5.00 -.50 5.50 1810 ---- 6.70B 4.20A 4.20A 5.70 -.60 6.30 1815 6.70 7.50B 4.80A 5.90A 6.40 -.70 115 7.10 1820 7.50 8.40B 5.40A 6.70A 7.30 -.70 1 8.00 6 5 1825 ---- 9.50B 6.10A 9.50B 8.30 -.70 99 9.00 1830 ---- 10.60B 6.80A 10.60B 9.30 -.80 10.10 1835 ---- 11.90B 7.70A 7.70A 10.50 -.90 11.40 1840 ---- 13.30B 8.70A 8.70A 11.80 -1.00 12.80 1845 ---- 14.80B 9.70A 14.80B 13.20 -1.10 14.30 1 1 1850 ---- 16.40B 10.90A 16.40B 14.70 -1.20 15.90 1855 ---- 18.20B 12.20A 18.20B 16.40 -1.30 6 17.70 1860 ---- 20.20B 13.60A 20.10B 18.30 -1.30 19.60 1865 ---- 22.20B 15.20A 22.20B 20.20 -1.50 21.70 1870 ---- 24.50B 16.90A 24.40B 22.40 -1.50 3 23.90 1875 ---- 27.00B 18.80A 27.00B 24.60 -1.70 26.30 1880 26.70 29.70B 20.80A 25.00A 27.10 -1.70 9 28.80 1885 ---- 32.40B 23.00A 32.10B 29.70 -1.80 6 31.50 1890 ---- 35.40B 25.30A 35.30B 32.40 -2.00 34.40 1895 ---- 38.50B 27.80A 38.20B 35.30 -2.10 3 37.40 1900 ---- 41.70B 30.40A 41.30B 38.30 -2.30 40.60 1905 ---- 45.10B 33.20A 45.00B 41.50 -2.40 43.90 1910 ---- ---- 36.20A 36.20A 44.90 -2.40 47.30 1915 ---- ---- 39.30A 39.30A 48.40 -2.50 50.90 1920 ---- ---- 42.50A 42.50A 52.00 -2.60 54.60 1925 ---- ---- 45.90A 45.90A 55.80 -2.60 58.40 1930 ---- ---- 49.40A 49.40A 59.70 -2.60 62.30 1935 ---- ---- 53.10A 53.10A 63.60 -2.80 66.40 1940 ---- 70.60B 56.80A 56.80A 67.70 -2.80 70.50 1945 ---- ---- 60.70A 60.70A 71.90 -2.90 74.80 1950 ---- ---- 64.70A 64.70A 76.20 -2.90 79.10 1955 ---- ---- 68.80A 68.80A 80.50 -3.00 83.50 1960 ---- ---- 73.00A 73.00A 84.90 -3.10 88.00 1965 ---- ---- 77.30A 77.30A 89.40 -3.10 92.50 1970 ---- ---- 81.60A 81.60A 94.00 -3.00 97.00 1975 ---- ---- 86.00A 86.00A 98.60 -3.10 101.70 1980 ---- ---- 90.50A 90.50A 103.20 -3.10 106.30 1985 ---- ---- 95.10A 95.10A 107.90 -3.10 111.00 1990 ---- ---- 99.70A 99.70A 112.70 -3.00 115.70 1995 ---- ---- 108.80A 108.80A 117.40 -3.10 120.50 2000 ---- 125.90B 109.00A 125.60B 122.20 -3.00 125.20 2005 ---- ---- 118.40A 118.40A 127.00 -3.00 130.00 2010 ---- ---- 123.20A 123.20A 131.80 -3.00 134.80 2015 ---- ---- 128.00A 128.00A 136.70 -3.00 139.70 2020 ---- ---- 132.80A 132.80A 141.50 -3.00 144.50 2025 ---- 149.60B 132.80A 132.80A 146.40 -3.00 149.40 2030 ---- ---- 142.50A 142.50A 151.30 -3.00 154.30 2035 ---- ---- 147.40A 147.40A 156.20 -3.00 159.20 2040 ---- ---- 152.30A 152.30A 161.10 -3.00 164.10 2045 ---- 169.10B 157.20A 157.20A 166.10 -2.90 169.00 2050 ---- 174.80B 157.10A 174.20B 171.00 -2.90 173.90 2055 ---- ---- 167.00A 167.00A 176.00 -2.90 178.90 2060 ---- 183.90B 171.80A 171.80A 180.90 -2.90 183.80 2065 ---- 188.90B 176.90A 176.90A 185.90 -2.90 188.80 2070 ---- 193.80B 181.80A 181.80A 190.80 -2.90 193.70 2075 ---- 199.00B 181.80A 181.80A 195.80 -2.90 198.70 2080 ---- 203.80B 191.60A 191.60A 200.80 -2.80 203.60 2085 ---- 208.70B 196.70A 196.70A 205.70 -2.90 208.60 2090 ---- 213.70B 201.70A 201.70A 210.70 -2.90 213.60 2095 ---- 218.70B 206.50A 206.50A 215.70 -2.90 218.60 2100 ---- 224.40B 206.50A 224.10B 220.70 -2.80 223.50 2105 ---- 228.60B 216.60A 216.60A 225.60 -2.90 228.50 2110 ---- 233.60B 221.60A 221.60A 230.60 -2.90 233.50 2115 ---- 238.60B 226.40A 226.40A 235.60 -2.90 238.50 2120 ---- 243.60B 231.40A 231.40A 240.60 -2.90 243.50 2125 ---- 248.80B 231.40A 231.40A 245.60 -2.90 248.50 2130 ---- 253.60B 241.50A 241.50A 250.60 -2.80 253.40 2135 ---- 258.60B 246.50A 246.50A 255.60 -2.80 258.40 2140 ---- 263.60B 251.50A 251.50A 260.50 -2.90 263.40 2145 ---- 268.60B 256.50A 256.50A 265.50 -2.90 268.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 243 8 7 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- 201.30A 204.50 ---- ---- 1680 ---- ---- ---- 196.30A 199.50 ---- ---- 1685 ---- ---- ---- 191.30A 194.50 ---- ---- 1690 ---- ---- ---- 186.30A 189.50 ---- ---- 1695 ---- 193.90B 181.30A 181.30A 184.50 +2.90 181.60 1700 ---- 189.50B 175.70A 175.70A 179.50 +2.90 176.60 1705 ---- 183.90B 171.30A 171.30A 174.50 +2.90 171.60 1710 ---- 178.90B 166.30A 166.30A 169.50 +2.90 166.60 1715 ---- 173.90B 161.30A 161.30A 164.50 +2.90 161.60 1720 ---- 169.00B 156.30A 156.30A 159.50 +2.90 156.60 1725 ---- 168.70B 151.30A 151.30A 154.50 +2.90 151.60 1730 ---- 159.00B 146.30A 146.30A 149.50 +2.80 146.70 1735 ---- 154.00B 141.30A 141.30A 144.50 +2.80 141.70 1740 ---- 149.00B 136.40A 136.40A 139.50 +2.80 136.70 1745 ---- 144.00B 131.40A 131.40A 134.50 +2.80 131.70 1750 ---- 143.80B 125.70A 125.70A 129.50 +2.80 126.70 1755 ---- 134.00B 121.40A 121.40A 124.50 +2.70 121.80 1760 ---- 129.00B 116.40A 116.40A 119.50 +2.70 116.80 1765 ---- 124.10B 111.50A 111.50A 114.60 +2.80 111.80 1770 ---- 119.20B 106.50A 106.50A 109.60 +2.80 106.80 1775 ---- 118.80B 101.50A 101.50A 104.60 +2.70 101.90 1780 ---- 109.20B 96.60A 96.60A 99.60 +2.70 96.90 1785 ---- 104.30B 91.70A 91.70A 94.70 +2.70 92.00 1790 ---- 99.40B 86.80A 86.80A 89.70 +2.60 87.10 1795 ---- 94.50B 81.90A 81.90A 84.80 +2.60 82.20 1800 ---- 94.00B 76.90A 76.90A 79.90 +2.50 77.40 1805 ---- 84.70B 72.20A 72.20A 75.00 +2.50 72.50 1810 ---- 79.80B 67.20A 67.20A 70.20 +2.40 67.80 1815 ---- 75.00B 62.50A 62.50A 65.40 +2.30 63.10 1820 ---- 71.70B 57.80A 57.80A 60.70 +2.30 58.40 1825 ---- 69.60B 53.20A 53.20A 56.00 +2.10 53.90 1 1830 ---- 64.80B 48.60A 48.60A 51.40 +2.00 49.40 1835 ---- 60.10B 44.30A 44.30A 46.90 +1.80 45.10 1840 ---- 55.50B 40.00A 40.00A 42.60 +1.70 40.90 1845 ---- 50.90B 35.90A 35.90A 38.30 +1.50 36.80 1850 ---- 46.50B 32.00A 32.00A 34.20 +1.20 33.00 1 1855 ---- 42.20B 28.30A 28.30A 30.40 +1.10 29.30 1 1860 ---- 38.00B 24.70A 24.70A 26.70 +.90 25.80 1865 ---- 34.00B 21.40A 21.40A 23.20 +.60 22.60 1870 ---- 30.20B 18.40A 18.40A 20.00 +.50 19.50 1875 ---- 26.50B 15.60A 15.60A 17.00 +.20 16.80 1880 16.60 23.20B 13.20A 13.80A 14.40 +.10 2 14.30 2 2 1885 ---- 20.00B 10.70A 10.70A 12.00 -.10 12.10 2 4 1890 ---- 17.10B 8.90A 8.90A 9.90 -.20 2 10.10 1895 ---- 14.50B 7.40A 7.40A 8.10 -.30 8.40 1 1900 6.40 12.10B 5.90A 7.20B 6.50 -.40 2 6.90 1 11 1905 8.70 10.10B 4.80A 4.80A 5.20 -.50 14 5.70 15 15 1910 6.00 8.30B 3.80A 3.80A 4.20 -.40 11 4.60 7 7 1915 3.60 6.80B 3.10 3.50B 3.30 -.50 64 3.80 1 2 1920 3.70 5.50B 2.40A 2.50A 2.60 -.40 12 3.00 4 1925 ---- 4.40B 1.90A 1.90A 2.00 -.50 1 2.50 2 2 1930 1.80 3.50B 1.60A 1.60A 1.60 -.40 1 2.00 10 8 1935 1.10 2.70B 1.10 1.40B 1.20 -.40 1 1.60 1 7 1940 ---- 2.10B 1.00A 1.00A 1.00 -.30 1.30 3 203 1945 ---- 1.70B .80A .80A .70 -.40 1.10 11 118 1950 ---- 1.30B .70A 1.30B .60 -.30 1 .90 70 80 1955 ---- 1.00B .50A 1.00B .40 -.30 1 .70 6 1960 ---- .80B .40A .80B .30 -.30 7 .60 5 11 1965 ---- .60B .40A .60B .30 -.20 .50 1 111 1970 ---- .50B .30A .50B .20 -.20 .40 37 1975 ---- ---- .30A .30A .10 -.30 .40 4 1980 ---- ---- ---- ---- .10 -.20 .30 20 10 1985 ---- ---- .20A .20A .10 -.20 11 .30 1 20 1990 ---- ---- ---- ---- .10 -.10 .20 1 74 1995 ---- ---- ---- ---- .10 -.10 .20 19 2000 ---- ---- ---- ---- .10 -.10 .20 1 20 2005 ---- ---- ---- ---- .10 UNCH .10 16 2010 ---- ---- ---- ---- .10 UNCH .10 1 2015 ---- ---- ---- ---- .10 UNCH .10 6 68 2020 ---- ---- ---- ---- .10 UNCH .10 2 18 2025 ---- ---- ---- ---- .10 UNCH .10 2 4 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 1 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 5 13 2055 ---- ---- ---- ---- .10 UNCH .10 17 2060 .10 .10 .10 .10 .10 UNCH 9 .10 38 2065 ---- ---- ---- ---- .10 UNCH .10 1 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 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 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 169 1387 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- .10A .10 ---- ---- 1680 ---- ---- ---- .10A .10 ---- ---- 1685 ---- ---- ---- .10A .10 ---- ---- 1690 ---- ---- ---- .10A .10 ---- ---- 1695 ---- ---- ---- ---- .10 UNCH .10 2 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 7 1715 ---- ---- ---- ---- .10 UNCH .10 1720 .10 .10 .10 .10 .10 UNCH 9 .10 5 1725 ---- ---- ---- ---- .10 UNCH .10 5 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- .20A .20A .10 -.20 .30 10 1765 ---- ---- .20A .20A .10 -.20 .30 4 1770 ---- ---- .20A .20A .10 -.20 .30 6 1775 ---- ---- .30A .30A .10 -.30 .40 1780 .50 .50 .30A .30A .20 -.20 1 .40 1 1785 ---- ---- .30A .30A .20 -.30 .50 4 20 1790 ---- ---- .40A .40A .30 -.30 .60 2 1795 ---- .80B .40A .80B .30 -.40 6 .70 1800 ---- 1.00B .50A 1.00B .40 -.40 2 .80 10 1805 ---- 1.20B .60A 1.20B .60 -.40 1 1.00 1810 ---- 1.50B .70A 1.50B .70 -.50 1.20 5 1815 ---- 1.80B .80A 1.80B 1.00 -.50 1.50 11 16 1820 ---- 2.30B .90A .90A 1.20 -.70 2 1.90 1 7 1825 ---- 2.80B 1.20A 1.20A 1.50 -.80 1 2.30 6 42 1830 ---- 3.40B 1.40A 1.40A 2.00 -.80 2.80 1 2 1835 ---- 4.10B 1.70A 1.70A 2.50 -1.00 3.50 2 3 1840 4.50 4.90B 2.10A 3.60B 3.10 -1.20 3 4.30 5 6 1845 5.70 5.90B 2.50A 5.90B 3.80 -1.50 46 5.30 1 4 1850 3.20 7.10B 3.10A 5.50B 4.80 -1.60 2 6.40 30 1855 5.00 8.40B 3.80A 6.00B 5.90 -1.80 4 7.70 2 1860 5.40 9.90B 4.60A 7.80B 7.20 -2.00 10 9.20 1 5 1865 10.00 11.60B 5.60A 7.30A 8.70 -2.30 9 11.00 4 1870 9.00 13.60B 6.80A 11.90B 10.50 -2.50 2 13.00 231 232 1875 13.80 15.80B 8.20A 10.60A 12.50 -2.70 5 15.20 21 21 1880 ---- 18.40B 9.80A 18.40B 14.90 -2.80 17.70 1 3 1885 15.80 21.40B 11.70A 13.20A 17.50 -3.00 3 20.50 2 1890 ---- 24.60B 13.80A 24.50B 20.40 -3.10 2 23.50 12 11 1895 ---- 28.00B 16.20A 27.90B 23.60 -3.20 1 26.80 1 3 1900 27.40 30.40B 18.90A 27.70B 27.00 -3.30 1 30.30 42 50 1905 ---- 34.20B 21.80A 21.80A 30.70 -3.30 34.00 11 10 1910 ---- 38.20B 24.90A 24.90A 34.70 -3.30 38.00 20 24 1915 39.90 42.20B 28.40A 36.40A 38.80 -3.30 1 42.10 10 49 1920 ---- 46.60B 32.10A 32.10A 43.10 -3.30 46.40 109 1925 ---- 50.90B 36.00A 36.00A 47.50 -3.30 50.80 4 1930 ---- 55.50B 40.00A 40.00A 52.10 -3.20 55.30 20 11 1935 ---- 60.10B 44.30A 44.30A 56.70 -3.30 60.00 7 1940 ---- 64.80B 48.70A 48.70A 61.40 -3.20 64.60 18 45 1945 ---- 69.60B 53.20A 53.20A 66.20 -3.20 69.40 2 12 1950 ---- 75.10B 57.80A 74.70B 71.00 -3.20 74.20 230 1955 ---- 79.30B 62.50A 62.50A 75.90 -3.20 79.10 7 1960 ---- 84.20B 67.20A 67.20A 80.80 -3.10 83.90 1 1965 ---- 89.10B 76.60A 76.60A 85.70 -3.10 88.80 1 1970 ---- 94.00B 81.40A 81.40A 90.60 -3.10 93.70 1975 ---- 99.00B 81.80A 81.80A 95.60 -3.10 98.70 1980 ---- 103.90B 91.30A 91.30A 100.60 -3.00 103.60 1985 ---- 108.90B 96.20A 96.20A 105.60 -3.00 108.60 1990 ---- 113.90B 101.20A 101.20A 110.60 -2.90 113.50 1995 ---- 118.90B 106.20A 106.20A 115.60 -2.90 118.50 2000 ---- 124.50B 106.50A 124.20B 120.50 -3.00 123.50 2005 ---- 128.80B 116.20A 116.20A 125.50 -3.00 128.50 2010 ---- 133.80B 121.20A 121.20A 130.50 -2.90 133.40 2015 ---- 138.80B 126.20A 126.20A 135.50 -2.90 138.40 2020 ---- 143.80B 131.20A 131.20A 140.50 -2.90 143.40 2025 ---- 148.80B 131.40A 131.40A 145.50 -2.90 148.40 2030 ---- 153.80B 141.20A 141.20A 150.50 -2.90 153.40 2035 ---- 158.80B 146.20A 146.20A 155.50 -2.90 158.40 2040 ---- 163.80B 151.10A 151.10A 160.50 -2.90 163.40 2045 ---- 168.80B 156.10A 156.10A 165.50 -2.90 168.40 2050 ---- 174.40B 156.30A 174.30B 170.50 -2.90 173.40 2055 ---- 178.80B 166.10A 166.10A 175.50 -2.90 178.40 2060 ---- 183.80B 171.10A 171.10A 180.50 -2.90 183.40 2065 ---- 188.80B 176.10A 176.10A 185.50 -2.90 188.40 2070 ---- 193.80B 181.10A 181.10A 190.50 -2.90 193.40 2075 ---- 198.80B 181.30A 181.30A 195.50 -2.90 198.40 1 2080 ---- 203.70B 191.10A 191.10A 200.50 -2.90 203.40 2085 ---- 208.70B 196.10A 208.70B 205.50 -2.90 208.40 2090 ---- 213.70B 201.10A 201.10A 210.50 -2.90 213.40 2095 ---- 218.70B 206.10A 206.10A 215.50 -2.90 218.40 2100 ---- 224.40B 206.30A 224.10B 220.50 -2.90 223.40 2105 ---- 228.70B 216.10A 216.10A 225.50 -2.90 228.40 2110 ---- 233.70B 221.10A 221.10A 230.50 -2.90 233.40 2115 ---- 238.70B 226.10A 226.10A 235.50 -2.90 238.40 2120 ---- 243.70B 231.10A 231.10A 240.50 -2.90 243.40 2125 ---- 248.70B 231.30A 231.30A 245.50 -2.90 248.40 2130 ---- 253.70B 241.10A 241.10A 250.50 -2.90 253.40 2135 ---- 258.70B 246.10A 246.10A 255.50 -2.90 258.40 2140 ---- 263.70B 251.10A 251.10A 260.50 -2.90 263.40 2145 ---- 268.70B 256.10A 256.10A 265.50 -2.90 268.40 2150 ---- 274.40B 260.60A 274.10B 270.50 -2.90 273.40 2155 ---- 278.70B 266.10A 266.10A 275.50 -2.90 278.40 2160 ---- 283.70B 271.10A 271.10A 280.50 -2.90 283.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 111 421 1031 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- 201.30A 204.60 ---- ---- 1680 ---- ---- ---- 196.30A 199.60 ---- ---- 1685 ---- ---- ---- 191.30A 194.60 ---- ---- 1690 ---- ---- ---- 186.30A 189.60 ---- ---- 1695 ---- 193.90B 181.30A 181.30A 184.60 +3.00 181.60 1700 ---- 189.40B 175.60A 175.60A 179.60 +3.00 176.60 1705 ---- 183.90B 171.30A 171.30A 174.60 +3.00 171.60 1710 ---- 178.90B 166.30A 166.30A 169.60 +3.00 166.60 1715 ---- 173.90B 161.30A 161.30A 164.60 +2.90 161.70 1720 ---- 168.90B 156.30A 156.30A 159.60 +2.90 156.70 1725 ---- 163.90B 151.30A 151.30A 154.60 +2.90 151.70 1730 ---- 158.90B 146.30A 146.30A 149.60 +2.90 146.70 1735 ---- 153.90B 141.30A 141.30A 144.60 +2.90 141.70 1740 ---- 149.00B 136.30A 136.30A 139.60 +2.90 136.70 1745 ---- 144.00B 131.30A 131.30A 134.60 +2.90 131.70 1750 ---- 143.70B 125.70A 125.70A 129.60 +2.90 126.70 1755 ---- 134.00B 121.30A 121.30A 124.60 +2.90 121.70 1760 ---- 129.00B 116.30A 116.30A 119.60 +2.90 116.70 1765 ---- 124.00B 111.30A 111.30A 114.60 +2.90 111.70 1770 ---- 119.00B 106.30A 106.30A 109.60 +2.90 106.70 1775 ---- 118.80B 101.30A 101.30A 104.60 +2.90 101.70 1780 ---- 109.00B 96.30A 96.30A 99.60 +2.90 96.70 1785 ---- 104.00B 91.40A 91.40A 94.60 +2.90 91.70 1790 ---- 99.20B 86.40A 86.40A 89.60 +2.90 86.70 1795 ---- 94.20B 81.40A 81.40A 84.60 +2.80 81.80 1800 ---- 93.80B 75.80A 75.80A 79.60 +2.80 76.80 1805 ---- 84.30B 71.50A 71.50A 74.60 +2.70 71.90 1810 ---- 79.40B 66.50A 66.50A 69.60 +2.70 66.90 1815 ---- 74.50B 61.60A 61.60A 64.60 +2.60 62.00 1820 ---- 69.60B 56.80A 56.80A 59.60 +2.40 57.20 1825 ---- 68.90B 51.70A 51.70A 54.70 +2.30 3 52.40 1830 ---- 60.00B 47.20A 47.20A 49.80 +2.20 47.60 1835 ---- 55.20B 42.00A 42.00A 45.00 +2.00 43.00 1840 ---- 50.70B 37.40A 37.40A 40.20 +1.80 38.40 1845 ---- 49.40B 32.90A 32.90A 35.60 +1.60 34.00 1850 32.10 44.60B 28.50A 28.80A 31.10 +1.30 2 29.80 2 4 1855 ---- 40.00B 24.40A 24.40A 26.80 +1.00 25.80 1860 23.90 35.40B 20.50A 26.30B 22.70 +.70 4 22.00 1865 22.40 31.00B 16.80A 16.80A 18.80 +.20 3 18.60 1 1 1870 23.80 26.70B 13.60A 15.70A 15.30 -.10 3 15.40 1875 16.30 22.80B 10.80A 14.70B 12.10 -.40 17 12.50 11 1 1880 10.50 19.10B 8.30A 8.90A 9.40 -.70 16 10.10 330 309 1885 10.40 15.60B 6.20A 6.60A 7.10 -.80 110 7.90 283 263 1890 9.10 12.70B 4.60A 4.90A 5.20 -.90 18 6.10 150 121 1895 8.90 10.00B 3.30A 3.90B 3.70 -1.00 41 4.70 42 30 1900 4.70 7.70B 2.30 3.10B 2.70 -.80 163 3.50 77 61 1905 5.70 5.90B 1.70A 2.30B 1.80 -.80 110 2.60 12 12 1910 2.50 4.40B 1.20 1.40B 1.30 -.60 53 1.90 211 62 1915 ---- 3.20B .80A .80A .80 -.60 3 1.40 5 5 1920 1.20 2.30 .60A .60A .60 -.40 46 1.00 2 1925 .90 1.60B .30 .40 .40 -.30 27 .70 2 3 1930 .30 1.10B .20 .20 .20 -.30 2 .50 13 12 1935 .10 .70B .10 .20 .10 -.30 3 .40 3 11 1940 .50 .50 .10 .10 .10 -.20 10 .30 46 51 1945 ---- .30B .10A .30B .10 -.10 .20 16 15 1950 ---- .20B ---- .20B .10 UNCH .10 1 7 1955 ---- ---- ---- ---- .10 UNCH .10 201 203 1960 ---- ---- ---- ---- .10 UNCH .10 3 3 1965 ---- ---- ---- ---- .10 UNCH .10 4 26 1970 ---- ---- ---- ---- .10 UNCH .10 2 6 1975 .10 .10 .10 .10 .10 UNCH 1 .10 30 41 1980 ---- ---- ---- ---- .10 UNCH .10 1 6 1985 ---- ---- ---- ---- .10 UNCH .10 2 4 1990 ---- ---- ---- ---- .10 UNCH .10 8 6 1995 ---- ---- ---- ---- .10 UNCH .10 1 1 2000 ---- ---- ---- ---- .10 UNCH .10 9 2005 ---- ---- ---- ---- .10 UNCH .10 5 2010 ---- ---- ---- ---- .10 UNCH .10 2 1 2015 ---- ---- ---- ---- .10 UNCH .10 1 2020 ---- ---- ---- ---- .10 UNCH .10 8 2025 ---- ---- ---- ---- .10 UNCH .10 10 2030 ---- ---- ---- ---- .10 UNCH .10 300 2035 ---- ---- ---- ---- .10 UNCH .10 8 2040 ---- ---- ---- ---- .10 UNCH .10 1 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2 113 2055 ---- ---- ---- ---- .10 UNCH .10 1 7 2060 ---- ---- ---- ---- .10 UNCH .10 1 2065 ---- ---- ---- ---- .10 UNCH .10 2 102 2070 ---- ---- ---- ---- .10 UNCH .10 6 106 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 635 1473 2187 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- .10A .10 ---- ---- 1680 ---- ---- ---- .10A .10 ---- ---- 1685 ---- ---- ---- .10A .10 ---- ---- 1690 ---- ---- ---- .10A .10 ---- ---- 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 9 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 .10 .10 .10 .10 .10 -.10 1 .20 1795 ---- ---- .10A .10A .10 -.10 .20 1800 ---- .40B .10A .40B .10 -.10 .20 37 1805 ---- .50B .20A .50B .10 -.20 .30 1810 ---- .60B .20A .60B .10 -.30 113 .40 1815 .20 .80B .20 .20 .10 -.40 1 .50 1 1 1820 ---- 1.10B .30A 1.10B .10 -.50 .60 1 1 1825 ---- 1.40B .30A 1.40B .20 -.60 113 .80 1830 .80 1.80B .30 .40 .30 -.70 87 1.00 1835 .60 2.20B .30 .40 .50 -.90 28 1.40 2 1840 2.10 2.80B .60A .60A .80 -1.00 37 1.80 1 29 1845 .70 3.50B .70 1.00B 1.10 -1.40 3 2.50 2 4 1850 3.60 4.80 1.10 1.30 1.60 -1.60 149 3.20 14 168 1855 1.90 5.50B 1.50A 2.20B 2.30 -1.90 121 4.20 24 28 1860 5.50 6.80B 1.90A 2.30A 3.20 -2.30 145 5.50 102 1865 7.40 8.50 2.50A 5.40B 4.30 -2.70 335 7.00 6 201 1870 5.40 10.10B 3.30A 5.90B 5.80 -3.00 47 8.80 61 34 1875 10.50 12.70 4.40A 6.90 7.60 -3.30 79 10.90 70 53 1880 8.90 14.40B 5.70A 6.60A 9.90 -3.50 5 13.40 33 11 1885 11.60 17.20B 7.30A 10.00A 12.60 -3.70 121 16.30 47 36 1890 12.40 20.60B 9.30A 16.30B 15.70 -3.80 12 19.50 13 17 1895 ---- 24.40B 11.70A 24.20B 19.20 -3.90 1 23.10 5 353 1900 ---- 27.00B 14.40A 14.40A 23.10 -3.80 5 26.90 43 78 1905 21.50 25.90 17.50A 25.10A 27.30 -3.70 7 31.00 3 14 1910 ---- ---- 21.00A 21.00A 31.70 -3.60 35.30 2 9 1915 ---- ---- 24.80A 24.80A 36.30 -3.50 39.80 2 2 1920 ---- 44.50B 28.90A 28.90A 41.00 -3.40 44.40 1 27 1925 ---- 49.30B 33.20A 33.20A 45.80 -3.30 2 49.10 7 44 1930 45.00 54.10B 37.60A 37.60A 50.70 -3.20 1 53.90 55 96 1935 ---- 59.00B 42.20A 42.20A 55.60 -3.20 58.80 27 86 1940 ---- 64.00B 46.90A 46.90A 60.60 -3.10 63.70 11 177 1945 ---- 68.90B 56.40A 56.40A 65.60 -3.00 68.60 19 1950 ---- 74.50B 56.60A 74.20B 70.60 -2.90 5 73.50 7 1955 ---- 78.80B 66.20A 66.20A 75.60 -2.90 78.50 9 1960 ---- 83.80B 71.10A 71.10A 80.60 -2.90 83.50 32 1965 ---- 88.80B 76.10A 76.10A 85.60 -2.90 88.50 7 1970 ---- 93.80B 81.20A 81.20A 90.60 -2.90 93.50 1 9 1975 ---- 98.80B 81.40A 81.40A 95.60 -2.90 98.50 10 1980 ---- 103.80B 91.20A 91.20A 100.60 -2.90 103.50 1985 ---- 108.80B 96.20A 96.20A 105.60 -2.90 108.50 1990 ---- 113.80B 101.20A 101.20A 110.60 -2.90 113.50 1 1995 ---- 118.80B 106.20A 106.20A 115.60 -2.90 118.50 2000 ---- 124.40B 106.30A 124.10B 120.60 -2.90 123.50 2005 ---- 128.80B 116.10A 116.10A 125.60 -2.90 128.50 2010 ---- 133.80B 121.10A 121.10A 130.60 -2.90 133.50 2015 ---- 138.70B 126.10A 126.10A 135.60 -2.90 138.50 2020 ---- 143.70B 131.10A 131.10A 140.60 -2.90 143.50 2025 ---- 148.80B 131.30A 131.30A 145.60 -2.90 148.50 2030 ---- 153.70B 141.10A 141.10A 150.60 -2.90 153.50 2035 ---- 158.70B 146.10A 146.10A 155.60 -2.90 158.50 2040 ---- 163.70B 151.10A 151.10A 160.60 -2.80 163.40 2045 ---- 168.70B 156.10A 156.10A 165.60 -2.80 168.40 2050 ---- 174.40B 156.30A 174.10B 170.60 -2.80 173.40 1 2055 ---- 178.70B 166.10A 166.10A 175.60 -2.80 178.40 2060 ---- 183.70B 171.10A 171.10A 180.60 -2.80 183.40 2065 ---- 188.70B 176.10A 176.10A 185.60 -2.80 188.40 2070 ---- 193.70B 181.10A 181.10A 190.60 -2.80 193.40 2075 ---- 198.70B 181.30A 181.30A 195.60 -2.80 198.40 2080 ---- 203.70B 191.10A 191.10A 200.60 -2.80 203.40 2085 ---- 208.70B 196.10A 196.10A 205.60 -2.80 208.40 2090 ---- 213.70B 201.10A 201.10A 210.60 -2.80 213.40 2095 ---- 218.70B 206.10A 206.10A 215.60 -2.80 218.40 2100 ---- 224.40B 210.60A 224.10B 220.60 -2.80 223.40 2105 ---- 228.70B 216.10A 216.10A 225.60 -2.80 228.40 2110 ---- 233.70B 221.10A 221.10A 230.60 -2.80 233.40 2115 ---- 238.70B 226.10A 226.10A 235.60 -2.80 238.40 2120 ---- 243.70B 231.10A 231.10A 240.60 -2.80 243.40 2125 ---- 248.70B 236.10A 236.10A 245.60 -2.80 248.40 2130 ---- 253.70B 241.10A 241.10A 250.60 -2.80 253.40 2135 ---- 258.70B 246.10A 246.10A 255.60 -2.80 258.40 2140 ---- 263.70B 251.10A 251.10A 260.60 -2.80 263.40 2145 ---- 268.70B 256.10A 256.10A 265.60 -2.80 268.40 2150 ---- 274.40B 260.60A 274.10B 270.60 -2.80 273.40 2155 ---- 278.70B 266.10A 266.10A 275.60 -2.80 278.40 2160 ---- 283.70B 271.10A 271.10A 280.60 -2.80 283.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1418 430 1717 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- ---- 201.30A 204.50 ---- ---- 1680 ---- ---- ---- 196.30A 199.50 ---- ---- 1685 ---- ---- ---- 191.30A 194.50 ---- ---- 1690 ---- ---- ---- 186.30A 189.50 ---- ---- 1695 ---- ---- ---- 181.30A 184.50 ---- ---- 1700 ---- ---- ---- 175.70A 179.50 ---- ---- 1705 ---- ---- ---- 171.30A 174.50 ---- ---- 1710 ---- ---- ---- 166.40A 169.50 ---- ---- 1715 ---- ---- ---- 161.40A 164.50 ---- ---- 1720 ---- ---- ---- 156.40A 159.50 ---- ---- 1725 ---- 168.80B 151.40A 151.40A 154.50 +2.90 151.60 1730 ---- 159.00B 146.40A 146.40A 149.50 +2.80 146.70 1735 ---- 154.00B 141.40A 141.40A 144.50 +2.80 141.70 1740 ---- 149.10B 136.50A 136.50A 139.50 +2.80 136.70 1745 ---- 144.20B 131.50A 131.50A 134.60 +2.80 131.80 1750 ---- 143.80B 125.90A 125.90A 129.60 +2.80 126.80 1755 ---- 134.20B 121.60A 121.60A 124.60 +2.70 121.90 1760 ---- 129.30B 116.70A 116.70A 119.70 +2.70 117.00 1765 ---- 124.30B 111.70A 111.70A 114.80 +2.80 112.00 1770 ---- 119.40B 106.80A 106.80A 109.80 +2.70 107.10 1775 ---- 119.00B 101.80A 101.80A 104.90 +2.70 102.20 1780 ---- 109.60B 97.00A 97.00A 100.00 +2.60 97.40 1785 ---- 104.70B 92.20A 92.20A 95.20 +2.70 92.50 1790 ---- 99.80B 87.40A 87.40A 90.30 +2.60 87.70 1795 ---- 95.00B 82.50A 82.50A 85.50 +2.50 83.00 1800 ---- 94.40B 77.70A 77.70A 80.70 +2.50 78.20 1805 ---- 86.90B 73.00A 73.00A 76.00 +2.40 73.60 1810 ---- 84.80B 68.40A 68.40A 71.30 +2.30 69.00 1815 ---- 80.00B 63.80A 63.80A 66.70 +2.30 64.40 1820 ---- 75.30B 59.40A 59.40A 62.20 +2.20 60.00 1825 ---- 70.70B 55.00A 55.00A 57.70 +2.10 55.60 1 1830 ---- 66.10B 50.70A 50.70A 53.40 +2.00 51.40 1835 ---- 61.60B 46.60A 46.60A 49.10 +1.80 47.30 1840 ---- 57.10B 42.60A 42.60A 45.00 +1.70 43.30 1845 ---- 52.80B 38.80A 38.80A 41.00 +1.50 39.50 1850 ---- 48.60B 35.10A 35.10A 37.20 +1.40 35.80 1855 ---- 44.50B 31.60A 31.60A 33.60 +1.30 32.30 1860 ---- 40.60B 28.20A 28.20A 30.10 +1.10 29.00 1865 ---- 36.70B 25.10A 25.10A 26.90 +1.00 25.90 1870 ---- 33.10B 21.90A 21.90A 23.80 +.80 23.00 1875 ---- 29.70B 19.30A 19.30A 21.00 +.70 20.30 2 2 1880 ---- 26.50B 16.40A 16.40A 18.30 +.50 1 17.80 1 1 1885 15.70 23.50B 14.30A 15.20A 16.00 +.40 9 15.60 1890 ---- 20.70B 12.40A 12.40A 13.80 +.30 2 13.50 2 2 1895 13.00 18.10B 10.70A 11.00A 11.80 +.10 7 11.70 4 4 1900 12.40 15.80B 9.10A 9.30A 10.10 UNCH 5 10.10 10 6 1905 ---- 13.60B 7.80A 7.80A 8.60 UNCH 1 8.60 1 1 1910 ---- 11.70B 6.70A 6.70A 7.20 -.10 7.30 2 1 1915 ---- 10.00B 5.60A 5.60A 6.00 -.20 6.20 2 1920 ---- 8.50B 4.70A 4.70A 5.10 -.20 4 5.30 1925 ---- 7.20B 4.00A 4.00A 4.20 -.30 4.50 1 1 1930 3.70 6.10B 3.30A 3.60A 3.50 -.30 3 3.80 2 9 1935 ---- 5.10B 2.80A 2.80A 2.90 -.30 3.20 3 1940 2.60 4.20B 2.40A 2.40A 2.40 -.30 1 2.70 11 14 1945 ---- 3.50B 2.00A 2.00A 2.00 -.30 2.30 1 1 1950 ---- 2.90B 1.60A 1.60A 1.60 -.30 1 1.90 91 360 1955 ---- 2.40B 1.40A 1.40A 1.40 -.20 1.60 3 3 1960 ---- 2.00B 1.20A 1.20A 1.10 -.30 1.40 6 13 1965 ---- 1.70B 1.00A 1.00A .90 -.30 1.20 1 1970 ---- 1.40B .90A 1.40B .80 -.20 1.00 1 1975 ---- 1.10B ---- 1.10B .70 -.10 .80 1 43 1980 ---- .90B ---- .90B .50 -.20 .70 1985 ---- .80B ---- .80B .50 -.10 .60 17 1990 ---- .60B ---- .60B .40 -.10 1 .50 1 11 1995 ---- .50B ---- .50B .30 -.10 .40 2000 ---- ---- ---- ---- .30 -.10 .40 7 2005 ---- .40B ---- .40B .20 -.10 .30 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- ---- ---- .20 UNCH 5 .20 6 6 2020 ---- ---- ---- ---- .10 -.10 .20 15 2025 ---- ---- ---- ---- .10 -.10 .20 5 8 2030 ---- ---- ---- ---- .10 UNCH .10 1 6 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 20 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 1 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 1 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 2 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 20 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 153 584 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- .20A .10 ---- ---- 1680 ---- ---- ---- .20A .10 ---- ---- 1685 ---- ---- ---- .20A .10 ---- ---- 1690 ---- ---- ---- .20A .10 ---- ---- 1695 ---- ---- ---- .20A .10 ---- ---- 1700 ---- ---- ---- .20A .10 ---- ---- 1705 ---- ---- ---- .20A .10 ---- ---- 1710 ---- ---- ---- .20A .10 ---- ---- 1715 ---- ---- ---- .20A .10 ---- ---- 1720 ---- ---- ---- .20A .10 ---- ---- 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .10 -.10 .20 20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.20 .30 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- .30A .30A .20 -.20 .40 1760 ---- ---- .40A .40A .30 -.20 .50 1765 ---- .60B .40A .60B .30 -.20 .50 1770 ---- .70B .40A .70B .40 -.20 .60 1775 ---- ---- .50A .50A .50 -.30 .80 1780 ---- 1.00B .60A 1.00B .60 -.30 .90 1785 ---- 1.20B .70A 1.20B .70 -.30 1.00 1790 ---- 1.40B .70A 1.40B .90 -.30 1.20 1795 ---- 1.70B .80A 1.70B 1.10 -.40 1.50 1800 ---- 2.00B 1.00A 2.00B 1.30 -.40 2 1.70 1805 ---- 2.40B 1.10A 1.10A 1.60 -.50 2.10 1810 ---- 2.90B 1.40A 2.90B 1.90 -.50 2.40 1815 ---- 3.40B 1.60A 1.60A 2.30 -.60 2.90 1820 ---- 4.00B 1.90A 1.90A 2.70 -.80 3.50 1825 ---- 4.70B 2.30A 4.70B 3.30 -.80 3 4.10 28 29 1830 ---- 5.50B 2.70A 2.70A 3.90 -1.00 4.90 1835 ---- 6.40B 3.20A 6.40B 4.70 -1.00 5.70 11 10 1840 ---- 7.40B 3.80A 7.40B 5.60 -1.20 6.80 30 31 1845 ---- 8.60B 4.40A 8.60B 6.60 -1.30 4 7.90 16 16 1850 7.20 9.90B 5.20A 7.30B 7.70 -1.60 1 9.30 12 12 1855 ---- 11.40B 6.10A 11.40B 9.10 -1.70 10.80 13 18 1860 12.20 13.10B 7.20A 8.10A 10.60 -1.80 15 12.40 37 39 1865 ---- 15.00B 8.40A 15.00B 12.40 -1.90 14.30 28 1870 ---- 17.00B 9.80A 17.00B 14.30 -2.10 16.40 1 1 1875 ---- 19.40B 11.40A 19.30B 16.50 -2.20 18.70 17 27 1880 19.30 22.10B 13.20A 17.50A 18.80 -2.40 8 21.20 9 25 1885 ---- 24.90B 15.30A 24.80B 21.40 -2.60 24.00 1 1890 ---- 28.00B 17.50A 27.90B 24.30 -2.60 26.90 2 1895 26.80 31.30B 19.90A 24.50A 27.30 -2.80 2 30.10 16 1900 ---- 34.70B 22.60A 34.60B 30.60 -2.80 33.40 44 1905 ---- ---- 25.40A 25.40A 34.00 -3.00 37.00 7 7 1910 ---- ---- 28.50A 28.50A 37.70 -3.00 40.70 5 1915 ---- ---- 31.80A 31.80A 41.50 -3.10 44.60 1 28 1920 ---- 48.70B 35.20A 35.20A 45.50 -3.10 48.60 2 1925 ---- ---- 38.90A 38.90A 49.70 -3.10 52.80 8 4 1930 ---- 57.20B 42.70A 42.70A 53.90 -3.20 57.10 2 3 1935 ---- 61.70B 46.70A 46.70A 58.30 -3.20 61.50 1 1940 ---- ---- 50.80A 50.80A 62.80 -3.20 66.00 10 12 1945 ---- ---- 55.10A 55.10A 67.40 -3.20 70.60 2 1950 ---- 75.40B 59.40A 59.40A 72.10 -3.10 75.20 2 1955 ---- 80.10B 64.00A 64.00A 76.80 -3.10 79.90 2 1960 ---- 84.80B 68.50A 68.50A 81.60 -3.10 84.70 1965 ---- 89.60B 73.20A 73.20A 86.40 -3.10 89.50 13 1970 ---- 94.50B 77.80A 77.80A 91.20 -3.10 94.30 1975 ---- 99.40B 82.60A 82.60A 96.10 -3.00 99.10 1980 ---- 104.30B 87.40A 87.40A 101.00 -3.00 104.00 1985 ---- 109.20B 96.70A 96.70A 105.90 -3.00 108.90 1990 ---- 114.10B 101.60A 101.60A 110.80 -3.00 113.80 1995 ---- 119.10B 106.50A 106.50A 115.70 -3.00 118.70 2000 ---- 124.70B 106.80A 124.40B 120.70 -3.00 123.70 2005 ---- 129.00B 116.30A 116.30A 125.60 -3.00 128.60 2010 ---- 133.90B 121.30A 121.30A 130.60 -3.00 133.60 2015 ---- 138.90B 126.20A 126.20A 135.60 -2.90 138.50 2020 ---- 143.90B 131.20A 131.20A 140.60 -2.90 143.50 2025 ---- 148.90B 131.50A 131.50A 145.50 -3.00 148.50 2030 ---- 153.90B 141.20A 141.20A 150.50 -2.90 153.40 2035 ---- 158.80B 146.20A 146.20A 155.50 -2.90 158.40 2040 ---- 163.80B 151.20A 151.20A 160.50 -2.90 163.40 2045 ---- 168.80B 156.20A 156.20A 165.50 -2.90 168.40 2050 ---- 174.50B 156.40A 174.20B 170.50 -2.90 173.40 2055 ---- 178.80B 166.20A 166.20A 175.50 -2.90 178.40 2060 ---- 183.80B 171.20A 171.20A 180.50 -2.90 183.40 2065 ---- 188.80B 176.20A 176.20A 185.50 -2.90 188.40 2070 ---- 193.80B 181.20A 181.20A 190.50 -2.90 193.40 2075 ---- 198.80B 181.40A 181.40A 195.50 -2.90 198.40 2080 ---- 203.80B 191.20A 191.20A 200.50 -2.90 203.40 2085 ---- 208.80B 196.20A 196.20A 205.50 -2.90 208.40 2090 ---- 213.80B 201.20A 201.20A 210.50 -2.90 213.40 2095 ---- 218.80B 206.10A 206.10A 215.50 -2.90 218.40 2100 ---- 224.40B 206.30A 224.10B 220.50 -2.90 223.40 2105 ---- 228.80B 216.10A 216.10A 225.50 -2.90 228.40 2110 ---- 233.80B 221.10A 221.10A 230.50 -2.90 233.40 2115 ---- 238.80B 226.10A 226.10A 235.50 -2.90 238.40 2120 ---- 243.80B 231.10A 231.10A 240.50 -2.90 243.40 2125 ---- 248.70B 231.30A 231.30A 245.50 -2.90 248.40 2130 ---- 253.70B 241.10A 241.10A 250.50 -2.90 253.40 2135 ---- 258.70B 246.10A 246.10A 255.50 -2.90 258.40 2140 ---- 263.70B 251.10A 251.10A 260.50 -2.90 263.40 2145 ---- 268.70B 256.10A 256.10A 265.50 -2.90 268.40 2150 ---- 274.40B 256.30A 274.10B 270.50 -2.90 273.40 2155 ---- 278.70B 266.10A 266.10A 275.50 -2.90 278.40 2160 ---- 283.70B 271.10A 271.10A 280.50 -2.90 283.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 202 402 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1675 ---- ---- ---- 201.40A 204.50 ---- ---- 1680 ---- ---- ---- 196.40A 199.50 ---- ---- 1685 ---- ---- ---- 191.40A 194.50 ---- ---- 1690 ---- ---- ---- 186.50A 189.60 ---- ---- 1695 ---- ---- ---- 181.50A 184.60 ---- ---- 1700 ---- ---- ---- 175.90A 179.60 ---- ---- 1705 ---- ---- ---- 171.60A 174.60 ---- ---- 1710 ---- ---- ---- 166.60A 169.70 ---- ---- 1715 ---- ---- ---- 161.70A 164.70 ---- ---- 1720 ---- ---- ---- 156.70A 159.80 ---- ---- 1725 ---- ---- ---- 151.70A 154.80 ---- ---- 1730 ---- 159.40B 146.90A 146.90A 149.90 +2.80 147.10 1735 ---- 154.50B 141.90A 141.90A 145.00 +2.90 142.10 1740 ---- 149.60B 137.00A 137.00A 140.10 +2.90 137.20 1745 ---- 144.60B 132.20A 132.20A 135.20 +2.80 132.40 1750 ---- 144.20B 126.60A 126.60A 130.30 +2.80 127.50 1755 ---- 134.90B 122.40A 122.40A 125.40 +2.80 122.60 1760 ---- 130.00B 117.60A 117.60A 120.60 +2.80 117.80 1765 ---- 125.10B 112.80A 112.80A 115.70 +2.70 113.00 1770 ---- 120.30B 108.10A 108.10A 110.90 +2.70 108.20 1775 ---- 119.80B 103.30A 103.30A 106.20 +2.70 103.50 1780 ---- 110.70B 98.60A 98.60A 101.40 +2.60 98.80 1785 ---- 106.00B 94.00A 94.00A 96.70 +2.50 94.20 1790 ---- 101.30B 89.40A 89.40A 92.10 +2.50 89.60 1795 ---- 96.60B 84.60A 84.60A 87.50 +2.40 85.10 1800 ---- 96.10B 80.20A 80.20A 83.00 +2.40 80.60 1 1805 ---- 88.70B 75.80A 75.80A 78.60 +2.40 76.20 1810 ---- 86.90B 71.60A 71.60A 74.20 +2.30 71.90 1815 ---- 82.30B 67.30A 67.30A 69.90 +2.20 1 67.70 1820 ---- 77.90B 63.20A 63.20A 65.70 +2.10 63.60 1825 ---- 73.50B 59.10A 59.10A 61.60 +2.00 59.60 1830 ---- 69.20B 55.20A 55.20A 57.60 +1.90 55.70 1835 ---- 65.00B 51.40A 51.40A 53.80 +1.90 51.90 1840 ---- 60.90B 47.80A 47.80A 50.00 +1.80 48.20 1845 ---- 56.90B 44.30A 44.30A 46.40 +1.70 44.70 1850 ---- 53.00B 40.80A 40.80A 42.90 +1.60 41.30 1855 ---- 49.20B 37.30A 37.30A 39.60 +1.60 38.00 1860 ---- 45.60B 34.20A 34.20A 36.40 +1.50 34.90 1865 ---- 42.10B 31.00A 31.00A 33.30 +1.30 32.00 1870 ---- 38.80B 28.30A 28.30A 30.40 +1.20 29.20 1875 ---- 35.60B 25.70A 25.70A 27.70 +1.20 26.50 1 1880 24.00 32.60B 22.70A 27.20B 25.10 +1.00 7 24.10 1885 ---- 29.70B 20.50A 20.50A 22.70 +.90 10 21.80 7 1890 ---- 27.00B 18.40A 18.40A 20.50 +.80 10 19.70 1895 ---- 24.50B 16.60A 16.60A 18.40 +.70 17.70 1900 ---- 22.20B 14.90A 14.90A 16.50 +.60 15.90 1 1 1905 ---- 20.00B 13.30A 13.30A 14.70 +.40 14.30 4 1910 ---- 18.00B 11.90A 11.90A 13.10 +.30 12.80 1915 ---- 16.10B 10.60A 10.60A 11.70 +.30 11.40 4 1920 ---- 14.40B 9.40A 9.40A 10.40 +.20 10.20 1925 ---- 12.90B 8.40A 8.40A 9.20 +.10 9.10 9 1930 ---- 11.50B 7.50A 7.50A 8.10 UNCH 1 8.10 1 1935 ---- 10.20B 6.60A 6.60A 7.20 UNCH 7.20 1 1 1940 ---- 9.00B 5.90A 5.90A 6.30 -.10 1 6.40 1 1945 ---- 8.00B 5.30A 5.30A 5.60 -.10 5.70 6 1950 ---- 7.10B 4.70A 4.70A 4.90 -.20 5.10 32 1955 ---- 6.30B 4.20A 4.20A 4.30 -.20 4.50 250 1960 ---- 5.60B 3.80A 3.80A 3.80 -.20 1 4.00 1 77 1965 4.60 4.90B 3.40A 3.40A 3.40 -.20 1 3.60 3 2 1970 ---- 4.40B 3.00A 3.00A 3.00 -.20 3.20 1 1975 ---- 3.90B 2.70A 3.90B 2.70 -.10 2.80 14 1980 ---- 3.40B 2.40A 3.40B 2.40 -.10 2.50 1985 ---- 3.10B 2.20A 2.20A 2.10 -.20 2.30 73 1990 ---- 2.70B ---- 2.70B 1.90 -.10 2.00 2 16 1995 ---- 2.40B ---- 2.40B 1.70 -.10 1.80 3 2000 ---- 2.20B ---- 2.20B 1.50 -.10 1.60 8 22 2005 ---- 1.90B 1.40A 1.90B 1.40 -.10 1.50 2 8 2010 ---- 1.70B ---- 1.70B 1.20 -.10 1.30 31 2015 ---- 1.50B ---- 1.50B 1.10 -.10 1.20 7 2020 ---- 1.40B ---- 1.40B 1.00 -.10 1.10 1 6 2025 ---- 1.20B ---- 1.20B .90 -.10 1.00 1 2 2030 ---- 1.10B ---- 1.10B .80 -.10 .90 2 2035 ---- 1.00B ---- 1.00B .80 UNCH .80 3 2040 ---- .90B ---- .90B .70 -.10 .80 2 2045 ---- .80B ---- .80B .60 -.10 .70 6 2050 ---- ---- ---- ---- .60 -.10 .70 5 10 2055 ---- .70B ---- .70B .60 UNCH .60 1 2060 ---- ---- ---- ---- .50 -.10 .60 4 3 2065 ---- ---- ---- ---- .50 UNCH .50 6 2070 ---- ---- ---- ---- .40 -.10 .50 3 3 2075 ---- ---- ---- ---- .40 -.10 .50 1 2080 ---- ---- ---- ---- .40 UNCH .40 2085 ---- ---- ---- ---- .40 UNCH .40 2 81 2090 ---- ---- ---- ---- .30 -.10 .40 1 2 2095 ---- ---- ---- ---- .30 -.10 .40 1 2 2100 ---- ---- ---- ---- .30 -.10 .40 3 2105 ---- ---- ---- ---- .30 UNCH .30 2110 ---- ---- ---- ---- .30 UNCH .30 41 2115 ---- ---- ---- ---- .30 UNCH .30 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 -.10 .30 1 8 2130 ---- ---- ---- ---- .20 -.10 .30 39 2135 ---- ---- ---- ---- .20 -.10 .30 2140 ---- ---- ---- ---- .20 -.10 .30 2 2145 ---- ---- ---- ---- .20 -.10 .30 2150 ---- ---- ---- ---- .20 UNCH .20 93 2155 ---- ---- ---- ---- .20 UNCH .20 2160 ---- ---- ---- ---- .20 UNCH .20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 42 885 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1675 ---- ---- ---- .30A .20 ---- ---- 1680 ---- ---- ---- .30A .20 ---- ---- 1685 ---- ---- ---- .30A .20 ---- ---- 1690 ---- ---- ---- .40A .30 ---- ---- 1695 ---- ---- ---- .40A .30 ---- ---- 1700 ---- ---- ---- .40A .30 ---- ---- 1705 ---- ---- ---- .40A .40 ---- ---- 1710 ---- ---- ---- .50A .40 ---- ---- 1715 ---- ---- ---- .50A .40 ---- ---- 1720 ---- ---- ---- .50A .50 ---- ---- 1725 ---- ---- ---- .60A .60 ---- ---- 1730 ---- ---- .60A .60A .60 -.10 .70 1735 ---- ---- .70A .70A .70 -.10 .80 1740 ---- ---- .70A .70A .80 -.10 .90 129 129 1745 ---- ---- .80A .80A .90 -.10 1.00 9 1750 ---- 1.20B .90A 1.20B 1.00 -.10 1.10 1755 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 3 1760 ---- 1.50B 1.10A 1.50B 1.30 -.10 1.40 1765 ---- 1.80B 1.20A 1.80B 1.40 -.20 1.60 1770 ---- 2.00B 1.30A 2.00B 1.60 -.30 1.90 10 1775 ---- 2.30B 1.50A 2.30B 1.90 -.20 2.10 4 4 1780 ---- 2.60B 1.70A 2.60B 2.10 -.30 2.40 1785 ---- 3.00B 1.90A 3.00B 2.40 -.40 1 2.80 1 2 1790 ---- 3.40B 2.20A 2.20A 2.80 -.40 3.20 1795 ---- 3.90B 2.50A 2.50A 3.20 -.50 3.70 13 1800 ---- 4.50B 2.80A 2.80A 3.70 -.50 1 4.20 138 139 1805 ---- 5.10B 3.20A 3.20A 4.20 -.60 4.80 1810 5.30 5.80B 3.60A 3.60A 4.80 -.70 1 5.50 1815 5.60 6.70B 4.00A 5.10A 5.60 -.60 3 6.20 1 2 1820 ---- 7.50B 4.60A 4.60A 6.40 -.70 7.10 2 2 1825 ---- 8.50B 5.30A 5.30A 7.30 -.80 8.10 3 3 1830 ---- 9.60B 6.00A 6.00A 8.30 -.90 9.20 2 2 1835 ---- 10.80B 6.80A 6.80A 9.40 -1.00 10.40 5 5 1840 ---- 12.20B 7.70A 12.20B 10.60 -1.10 11.70 2 1845 ---- 13.60B 8.70A 13.60B 12.00 -1.10 13.10 2 1850 11.20 15.30B 9.80A 14.40B 13.50 -1.20 1 14.70 1 2 1855 ---- 17.00B 11.10A 17.00B 15.10 -1.40 16.50 1 1860 ---- 18.90B 12.40A 18.90B 16.90 -1.50 18.40 2 16 1865 17.00 20.90B 14.00A 20.10B 18.80 -1.60 12 20.40 9 1870 ---- 23.20B 15.60A 23.10B 20.90 -1.70 22.60 4 17 1875 19.20 25.70B 17.50A 24.60B 23.20 -1.80 7 25.00 2 16 1880 ---- 28.30B 19.40A 28.10B 25.60 -1.90 27.50 3 5 1885 27.50 31.10B 21.60A 25.90A 28.20 -2.00 2 30.20 1 6 1890 ---- 34.10B 23.90A 34.00B 31.00 -2.00 33.00 1 3 1895 ---- 37.20B 26.40A 36.90B 33.90 -2.20 36.10 1 1900 ---- 40.50B 29.00A 40.40B 37.00 -2.30 1 39.30 1 5 1905 ---- ---- 31.80A 31.80A 40.20 -2.40 42.60 2 1910 ---- ---- 34.80A 34.80A 43.60 -2.50 46.10 4 5 1915 ---- ---- 37.90A 37.90A 47.10 -2.60 49.70 1920 ---- ---- 41.20A 41.20A 50.80 -2.70 53.50 4 13 1925 ---- ---- 44.60A 44.60A 54.60 -2.80 57.40 1930 ---- 61.50B 48.20A 48.20A 58.50 -2.90 61.40 1 1935 ---- 65.60B 51.90A 51.90A 62.60 -2.90 65.50 4 13 1940 ---- ---- 55.70A 55.70A 66.70 -3.00 69.70 15 1945 ---- 74.00B 59.60A 59.60A 70.90 -3.00 73.90 67 1950 ---- 78.50B 63.70A 63.70A 75.30 -3.00 78.30 9 1955 ---- 82.90B 67.80A 67.80A 79.70 -3.00 82.70 2 1960 ---- 87.30B 72.10A 72.10A 84.20 -3.00 87.20 2 1965 ---- ---- 76.40A 76.40A 88.70 -3.10 91.80 3 1970 ---- 96.50B 80.80A 80.80A 93.30 -3.10 96.40 1975 ---- 101.10B 85.30A 85.30A 98.00 -3.00 101.00 1980 ---- 105.90B 89.80A 89.80A 102.70 -3.00 105.70 1985 ---- 110.60B 94.60A 94.60A 107.40 -3.00 110.40 1990 ---- 115.40B 103.30A 103.30A 112.20 -3.00 115.20 1995 ---- 120.20B 108.00A 108.00A 117.00 -3.00 120.00 2000 ---- 125.70B 108.50A 125.10B 121.80 -3.00 124.80 2005 ---- 129.90B 117.60A 117.60A 126.60 -3.00 129.60 2010 ---- 134.70B 122.40A 122.40A 131.50 -3.00 134.50 2015 ---- 139.60B 127.20A 127.20A 136.40 -2.90 139.30 2020 ---- 144.50B 132.10A 132.10A 141.30 -2.90 144.20 2025 ---- 149.40B 132.50A 132.50A 146.20 -2.90 149.10 2030 ---- 154.30B 141.90A 141.90A 151.10 -2.90 154.00 2035 ---- 159.30B 146.80A 146.80A 156.00 -3.00 159.00 2040 ---- 164.20B 151.70A 151.70A 161.00 -2.90 163.90 2045 ---- 169.20B 156.60A 156.60A 165.90 -2.90 168.80 2050 ---- 174.80B 156.90A 174.50B 170.90 -2.90 173.80 2055 ---- 179.10B 166.50A 166.50A 175.80 -2.90 178.70 2060 ---- 184.00B 171.40A 171.40A 180.80 -2.90 183.70 2065 ---- 189.00B 176.40A 176.40A 185.70 -3.00 188.70 2070 ---- 194.00B 181.30A 181.30A 190.70 -2.90 193.60 2075 ---- 199.00B 181.60A 181.60A 195.70 -2.90 198.60 2080 ---- 203.90B 191.30A 191.30A 200.70 -2.90 203.60 2085 ---- 208.90B 196.30A 196.30A 205.60 -2.90 208.50 2090 ---- 213.90B 201.20A 201.20A 210.60 -2.90 213.50 2095 ---- 218.90B 206.20A 206.20A 215.60 -2.90 218.50 2100 ---- 224.50B 206.50A 224.50B 220.60 -2.90 223.50 2105 ---- 228.90B 216.20A 216.20A 225.60 -2.90 228.50 2110 ---- 233.80B 221.30A 221.30A 230.60 -2.90 233.50 2115 ---- 238.80B 226.20A 226.20A 235.50 -3.00 238.50 2120 ---- 243.80B 231.20A 231.20A 240.50 -2.90 243.40 2125 ---- 248.80B 231.40A 231.40A 245.50 -2.90 248.40 3 2130 ---- 253.80B 241.20A 241.20A 250.50 -2.90 253.40 2135 ---- 258.80B 246.20A 246.20A 255.50 -2.90 258.40 2140 ---- 263.80B 251.20A 251.20A 260.50 -2.90 263.40 2145 ---- 268.80B 256.20A 256.20A 265.50 -2.90 268.40 2150 ---- 274.50B 260.70A 273.90B 270.50 -2.90 273.40 2155 ---- 278.80B 266.20A 266.20A 275.50 -2.90 278.40 2160 ---- 283.80B 271.20A 271.20A 280.50 -2.90 283.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 314 541 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- 201.30A 204.50 ---- ---- 1680 ---- ---- ---- 196.40A 199.50 ---- ---- 1685 ---- ---- ---- 191.40A 194.50 ---- ---- 1690 ---- ---- ---- 186.40A 189.50 ---- ---- 1695 ---- ---- ---- 181.40A 184.50 ---- ---- 1700 ---- ---- ---- 175.80A 179.60 ---- ---- 1705 ---- ---- ---- 171.50A 174.60 ---- ---- 1710 ---- ---- ---- 166.50A 169.60 ---- ---- 1715 ---- ---- ---- 161.50A 164.60 ---- ---- 1720 ---- ---- ---- 156.50A 159.60 ---- ---- 1725 ---- ---- ---- 151.50A 154.70 ---- ---- 1730 ---- 159.30B 146.60A 146.60A 149.70 +2.90 146.80 1735 ---- 154.30B 141.70A 141.70A 144.80 +2.90 141.90 1740 ---- 149.40B 136.80A 136.80A 139.80 +2.90 136.90 1745 ---- 144.40B 131.80A 131.80A 134.90 +2.90 132.00 1750 ---- 144.00B 126.30A 126.30A 130.00 +2.90 127.10 1755 ---- 134.50B 122.00A 122.00A 125.00 +2.80 122.20 1760 ---- 129.60B 117.10A 117.10A 120.10 +2.70 117.40 1765 ---- 124.70B 112.30A 112.30A 115.30 +2.80 112.50 1770 ---- 119.90B 107.40A 107.40A 110.40 +2.70 107.70 1775 ---- 119.40B 102.60A 102.60A 105.60 +2.70 102.90 1780 ---- 110.20B 97.80A 97.80A 100.80 +2.60 98.20 1785 ---- 105.40B 93.10A 93.10A 96.00 +2.60 93.40 1790 ---- 104.90B 88.40A 88.40A 91.30 +2.50 88.80 1795 ---- 100.10B 83.70A 83.70A 86.60 +2.40 84.20 1800 ---- 95.30B 79.20A 79.20A 82.00 +2.40 79.60 1805 ---- 90.60B 74.60A 74.60A 77.50 +2.40 75.10 1810 ---- 86.00B 70.20A 70.20A 73.00 +2.30 70.70 1815 ---- 81.40B 65.90A 65.90A 68.60 +2.20 66.40 1820 ---- 76.80B 61.60A 61.60A 64.30 +2.20 62.10 1825 ---- 72.30B 57.50A 57.50A 60.10 +2.10 58.00 1830 ---- 67.90B 53.40A 53.40A 56.00 +2.00 54.00 1835 ---- 63.60B 49.50A 49.50A 52.00 +1.90 50.10 1840 ---- 59.40B 45.70A 45.70A 48.10 +1.80 46.30 1845 ---- 55.30B 42.10A 42.10A 44.40 +1.70 42.70 1850 ---- 51.30B 38.60A 38.60A 40.80 +1.60 39.20 1855 ---- 47.40B 34.90A 34.90A 37.30 +1.40 35.90 1860 ---- 43.60B 31.80A 31.80A 34.00 +1.30 32.70 1 1 1865 ---- 40.00B 28.90A 28.90A 30.80 +1.10 29.70 1870 ---- 36.70B 25.80A 25.80A 27.90 +1.10 26.80 1 1875 ---- 33.40B 23.20A 23.20A 25.10 +.90 24.20 1880 ---- 30.30B 20.30A 20.30A 22.50 +.80 21.70 1885 ---- 27.40B 18.10A 18.10A 20.10 +.70 19.40 1890 ---- 24.60B 16.10A 16.10A 17.90 +.60 17.30 4 1895 ---- 22.10B 14.30A 14.30A 15.90 +.50 2 15.40 1900 15.00 19.70B 12.60A 13.30A 14.10 +.50 1 13.60 1905 12.40 17.60B 11.10A 13.70B 12.40 +.40 1 12.00 1910 11.00 15.60B 9.80A 12.10B 10.90 +.30 1 10.60 1915 10.00 13.80B 8.60A 10.60B 9.50 +.20 1 9.30 1920 ---- 12.20B 7.60A 7.60A 8.30 +.10 8.20 1925 ---- 10.70B 6.60A 6.60A 7.20 UNCH 7.20 1930 6.90 9.40B 5.80A 7.90B 6.30 UNCH 13 6.30 1935 ---- 8.20B 5.10A 5.10A 5.40 -.10 5.50 2 4 1940 5.40 7.20B 4.50A 4.50A 4.70 -.10 59 4.80 33 27 1945 ---- 6.30B 3.90A 3.90A 4.10 -.10 4.20 1950 ---- 5.40B 3.40A 3.40A 3.50 -.20 3.70 5 4 1955 ---- 4.70B 3.00A 3.00A 3.00 -.30 3.30 1960 ---- 4.10B 2.70A 2.70A 2.60 -.30 2.90 1965 ---- 3.60B 2.30A 2.30A 2.30 -.20 2 2.50 1970 ---- 3.10B 2.10A 3.10B 2.00 -.20 2.20 1 1 1975 ---- 2.70B 1.80A 2.70B 1.80 -.10 1.90 1980 ---- 2.30B 1.60A 2.30B 1.50 -.20 1.70 1 1 1985 ---- 2.00B 1.40A 2.00B 1.40 -.10 1.50 1990 ---- 1.80B 1.30A 1.80B 1.20 -.20 1.40 1995 ---- 1.50B 1.10A 1.50B 1.10 -.10 1.20 2000 ---- 1.30B 1.00A 1.30B .90 -.20 1.10 2 1 2005 ---- 1.20B .90A 1.20B .80 -.20 1.00 2010 ---- 1.00B .80A 1.00B .70 -.20 .90 2015 ---- .90B ---- .90B .70 -.10 .80 2020 ---- .80B ---- .80B .60 -.10 .70 1 2025 ---- ---- .60A .60A .50 -.20 .70 2030 ---- ---- ---- ---- .50 -.10 .60 2035 ---- ---- .50A .50A .40 -.20 .60 2040 ---- ---- ---- ---- .40 -.10 1 .50 2045 ---- ---- ---- ---- .40 -.10 .50 2050 ---- ---- ---- ---- .30 -.10 .40 2055 ---- ---- ---- ---- .30 -.10 .40 5 5 2060 ---- ---- ---- ---- .30 -.10 .40 2065 ---- ---- ---- ---- .20 -.10 .30 2070 ---- ---- ---- ---- .20 -.10 .30 2075 ---- ---- ---- ---- .20 -.10 .30 2080 ---- ---- ---- ---- .20 -.10 .30 2085 ---- ---- ---- ---- .20 UNCH .20 2090 ---- ---- ---- ---- .20 UNCH .20 1 1 2095 ---- ---- ---- ---- .10 -.10 .20 1 2100 ---- ---- ---- ---- .10 -.10 .20 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 .20 .20 .20 .20 .10 UNCH 14 .10 2130 ---- ---- ---- ---- .10 UNCH .10 2 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 51 54 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- .20A .10 ---- ---- 1680 ---- ---- ---- .20A .10 ---- ---- 1685 ---- ---- ---- .20A .10 ---- ---- 1690 ---- ---- ---- .20A .20 ---- ---- 1695 ---- ---- ---- .30A .20 ---- ---- 1700 ---- ---- ---- .30A .20 ---- ---- 1705 ---- ---- ---- .30A .20 ---- ---- 1710 ---- ---- ---- .30A .20 ---- ---- 1715 ---- ---- ---- .30A .30 ---- ---- 1720 ---- ---- ---- .40A .30 ---- ---- 1725 ---- ---- ---- .40A .30 ---- ---- 1730 ---- ---- ---- ---- .40 UNCH .40 1735 ---- .50B ---- .50B .40 UNCH .40 1740 ---- .60B ---- .60B .50 UNCH .50 1745 ---- .70B .50A .70B .50 -.10 .60 1750 ---- .80B .60A .60A .60 -.10 .70 3 1755 ---- .90B .70A .90B .70 -.10 .80 1 1 1760 ---- 1.00B .70A 1.00B .80 -.10 .90 1765 ---- 1.20B .80A 1.20B .90 -.20 1.10 2 1770 ---- 1.40B .90A 1.40B 1.10 -.20 1.30 1775 ---- 1.60B 1.00A 1.60B 1.20 -.30 1.50 1780 ---- 1.80B 1.20A 1.80B 1.40 -.30 1.70 1785 ---- 2.20B 1.30A 2.20B 1.70 -.30 2.00 1790 ---- 2.50B 1.50A 2.50B 2.00 -.30 2.30 1795 ---- 2.90B 1.70A 1.70A 2.30 -.40 2.70 1800 ---- 3.40B 2.00A 2.00A 2.70 -.40 3.10 9 1805 ---- 3.90B 2.30A 2.30A 3.10 -.50 3.60 9 1810 ---- 4.50B 2.60A 2.60A 3.60 -.60 4.20 1815 ---- 5.20B 3.00A 3.00A 4.20 -.70 6 4.90 1820 ---- 6.00B 3.50A 3.50A 4.90 -.70 5.60 1 1825 4.10 6.90B 3.90A 3.90A 5.70 -.80 1 6.50 2 2 1830 ---- 7.90B 4.60A 4.60A 6.50 -1.00 6 7.50 2 2 1835 ---- 9.10B 5.30A 5.30A 7.50 -1.00 8.50 10 10 1840 7.40 10.30B 6.00A 9.30B 8.70 -1.10 1 9.80 1845 ---- 11.70B 6.90A 11.70B 9.90 -1.20 2 11.10 1850 ---- 13.20B 7.90A 13.20B 11.30 -1.30 12.60 2 2 1855 ---- 14.80B 9.10A 14.80B 12.80 -1.50 14.30 1860 ---- 16.70B 10.30A 16.70B 14.50 -1.60 1 16.10 6 1865 ---- 18.60B 11.70A 18.60B 16.40 -1.70 18.10 1870 ---- 20.80B 13.30A 20.80B 18.40 -1.80 20.20 1875 ---- 23.30B 15.00A 23.10B 20.60 -2.00 1 22.60 1880 ---- 25.90B 16.90A 25.80B 23.00 -2.10 25.10 4 1885 ---- 28.70B 19.00A 28.70B 25.60 -2.20 27.80 3 1890 ---- 31.70B 21.30A 31.70B 28.40 -2.30 30.70 1 1 1895 ---- 34.90B 23.70A 34.80B 31.40 -2.30 33.70 30 1900 ---- 38.20B 26.50A 37.90B 34.60 -2.40 37.00 2 2 1905 ---- ---- 29.30A 29.30A 37.90 -2.50 40.40 1 1910 ---- ---- 32.30A 32.30A 41.40 -2.50 43.90 7 1915 ---- ---- 35.60A 35.60A 45.00 -2.70 47.70 3 1920 ---- 51.60B 38.90A 38.90A 48.70 -2.80 51.50 7 3 1925 ---- 55.60B 42.30A 42.30A 52.60 -2.90 55.50 2 2 1930 ---- 59.80B 46.10A 46.10A 56.70 -2.90 59.60 4 2 1935 ---- 63.90B 49.80A 49.80A 60.80 -3.00 63.80 1 1940 ---- 68.20B 53.80A 53.80A 65.10 -3.00 68.10 1945 ---- 72.70B 57.80A 57.80A 69.40 -3.10 72.50 1950 ---- 77.30B 62.00A 62.00A 73.90 -3.10 77.00 1955 ---- 81.60B 66.20A 66.20A 78.40 -3.10 81.50 1960 ---- 86.20B 70.60A 70.60A 83.00 -3.10 86.10 1965 ---- 90.90B 75.00A 75.00A 87.70 -3.00 90.70 1970 ---- 95.60B 79.60A 79.60A 92.40 -3.00 95.40 1 1975 ---- 100.30B 84.10A 84.10A 97.10 -3.10 100.20 1980 ---- 105.10B 88.70A 88.70A 101.90 -3.00 104.90 1985 ---- 109.90B 93.50A 93.50A 106.70 -3.00 109.70 1990 ---- 114.80B 98.10A 98.10A 111.50 -3.10 114.60 1995 ---- 119.70B 102.90A 102.90A 116.40 -3.00 119.40 2000 107.90 125.20B 107.70A 116.90A 121.30 -3.00 2 124.30 2005 ---- 129.40B 112.70A 112.70A 126.20 -3.00 129.20 2010 ---- 134.30B 121.90A 121.90A 131.10 -3.00 134.10 2015 ---- 139.30B 126.80A 126.80A 136.00 -3.00 139.00 2020 ---- 144.20B 131.70A 131.70A 140.90 -3.00 143.90 2025 ---- 149.10B 132.00A 132.00A 145.90 -3.00 148.90 2030 ---- 154.10B 141.50A 141.50A 150.80 -3.00 153.80 2035 ---- 159.10B 146.50A 146.50A 155.80 -2.90 158.70 2040 ---- 164.00B 151.40A 151.40A 160.70 -3.00 163.70 2045 ---- 169.00B 156.40A 156.40A 165.70 -3.00 168.70 2050 ---- 174.60B 156.70A 174.30B 170.70 -2.90 173.60 2055 ---- 178.90B 166.30A 166.30A 175.60 -3.00 178.60 2060 ---- 183.90B 171.30A 171.30A 180.60 -3.00 183.60 2065 ---- 188.90B 176.20A 176.20A 185.60 -2.90 188.50 2070 ---- 193.90B 181.20A 181.20A 190.60 -2.90 193.50 2075 ---- 198.90B 181.50A 181.50A 195.60 -2.90 198.50 2080 ---- 203.90B 191.30A 191.30A 200.50 -3.00 203.50 2085 ---- 208.90B 196.30A 196.30A 205.50 -3.00 208.50 2090 ---- 213.80B 201.30A 201.30A 210.50 -2.90 213.40 2095 ---- 218.80B 206.20A 206.20A 215.50 -2.90 218.40 2100 ---- 224.50B 206.40A 224.20B 220.50 -2.90 223.40 2105 ---- 228.80B 216.20A 216.20A 225.50 -2.90 228.40 2110 ---- 233.80B 221.20A 221.20A 230.50 -2.90 233.40 2115 ---- 238.80B 226.20A 226.20A 235.50 -2.90 238.40 2120 ---- 243.80B 231.20A 231.20A 240.50 -2.90 243.40 2125 ---- 248.80B 231.30A 231.30A 245.50 -2.90 248.40 2130 ---- 253.80B 241.20A 241.20A 250.50 -2.90 253.40 2135 ---- 258.80B 246.20A 246.20A 255.50 -2.90 258.40 2140 ---- 263.80B 251.20A 251.20A 260.50 -2.90 263.40 2145 ---- 268.80B 256.20A 256.20A 265.50 -2.90 268.40 2150 ---- 274.40B 256.30A 274.10B 270.50 -2.90 273.40 2155 ---- 278.80B 266.20A 266.20A 275.50 -2.90 278.40 2160 ---- 283.80B 271.10A 271.10A 280.50 -2.90 283.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 36 104 OG MAR23 Gold Option CALL 1000 ---- 889.40B 875.60A 875.60A 879.50 +2.90 876.60 1025 ---- 863.90B 851.30A 851.30A 854.50 +2.90 851.60 1050 ---- 839.40B 825.60A 825.60A 829.50 +2.90 826.60 1075 ---- 813.90B 801.30A 801.30A 804.50 +2.90 801.60 1100 ---- 789.40B 775.60A 775.60A 779.50 +2.90 776.60 1125 ---- 763.90B 751.30A 751.30A 754.50 +2.90 751.60 1150 ---- 739.40B 725.60A 725.60A 729.50 +2.90 726.60 1175 ---- 713.90B 701.30A 701.30A 704.50 +2.90 701.60 1200 ---- 689.40B 675.60A 675.60A 679.50 +2.90 676.60 1225 ---- 663.90B 651.30A 651.30A 654.50 +2.90 651.60 1250 ---- 639.50B 625.70A 625.70A 629.50 +2.90 626.60 1275 ---- 613.90B 601.30A 601.30A 604.50 +2.90 601.60 1300 ---- 589.40B 575.60A 575.60A 579.50 +2.90 576.60 50 1325 ---- 563.90B 551.30A 551.30A 554.50 +2.90 551.60 1350 ---- 539.40B 525.60A 525.60A 529.50 +2.90 526.60 3 1360 ---- 528.90B 516.30A 516.30A 519.50 +2.90 516.60 1370 ---- 518.90B 506.30A 506.30A 509.50 +2.90 506.60 1375 ---- 513.90B 501.30A 501.30A 504.50 +2.90 501.60 1380 ---- 508.90B 496.30A 496.30A 499.50 +2.90 496.60 1390 ---- 498.90B 486.30A 486.30A 489.50 +2.90 486.60 1400 ---- 489.40B 475.70A 475.70A 479.50 +2.90 476.60 1410 ---- 478.90B 466.30A 466.30A 469.50 +2.90 466.60 1420 ---- 468.90B 456.30A 456.30A 459.50 +2.90 456.60 1425 ---- 463.90B 451.30A 451.30A 454.50 +2.90 451.60 1430 ---- 458.90B 446.30A 446.30A 449.50 +2.90 446.60 1440 ---- 448.90B 436.30A 436.30A 439.50 +2.90 436.60 1450 ---- 439.40B 425.60A 425.60A 429.50 +2.90 426.60 1460 ---- 428.90B 416.30A 416.30A 419.50 +2.90 416.60 1465 ---- 423.90B 411.30A 411.30A 414.50 +2.90 411.60 1470 ---- 418.90B 406.30A 406.30A 409.50 +2.90 406.60 1475 ---- 413.90B 401.30A 401.30A 404.50 +2.90 401.60 1480 ---- 408.90B 396.30A 396.30A 399.50 +2.90 396.60 1485 ---- 403.90B 391.30A 391.30A 394.50 +2.90 391.60 1490 ---- 398.90B 386.30A 386.30A 389.50 +2.90 386.60 1495 ---- 393.90B 381.30A 381.30A 384.50 +2.90 381.60 1500 ---- 389.50B 375.60A 375.60A 379.50 +2.90 376.60 1505 ---- 383.90B 371.30A 371.30A 374.50 +2.90 371.60 1510 ---- 378.90B 366.30A 366.30A 369.50 +2.90 366.60 1515 ---- 373.90B 361.30A 361.30A 364.50 +2.90 361.60 1520 ---- 368.90B 356.30A 356.30A 359.50 +2.90 356.60 1525 ---- 368.30B 351.30A 351.30A 354.50 +2.90 351.60 1 1530 ---- 363.30B 346.30A 346.30A 349.50 +2.90 346.60 1535 ---- 358.30B 341.30A 341.30A 344.50 +2.90 341.60 1540 ---- 353.30B 336.30A 336.30A 339.50 +2.90 336.60 1545 ---- 348.30B 331.30A 331.30A 334.50 +2.90 331.60 1550 ---- 343.30B 325.60A 325.60A 329.50 +2.90 326.60 1555 ---- 338.30B 321.30A 321.30A 324.50 +2.90 321.60 1560 ---- 333.30B 316.30A 316.30A 319.50 +2.90 316.60 1565 ---- 328.30B 311.30A 311.30A 314.50 +2.90 311.60 1570 ---- 323.30B 306.30A 306.30A 309.50 +2.90 306.60 1575 ---- 318.30B 301.30A 301.30A 304.50 +2.90 301.60 1580 ---- 313.30B 296.30A 296.30A 299.50 +2.90 296.60 1585 ---- 308.30B 291.30A 291.30A 294.50 +2.90 291.60 1590 ---- 303.30B 286.30A 286.30A 289.50 +2.90 286.60 1595 ---- 298.30B 281.30A 281.30A 284.50 +2.90 281.60 1600 ---- 293.30B 275.70A 275.70A 279.50 +2.90 276.60 1605 ---- 288.30B 271.30A 271.30A 274.50 +2.90 271.60 1610 ---- 283.30B 266.30A 266.30A 269.50 +2.90 266.60 1615 ---- 278.30B 261.30A 261.30A 264.50 +2.90 261.60 1 1620 ---- 273.30B 256.30A 256.30A 259.50 +2.90 256.60 1625 ---- 268.30B 251.30A 251.30A 254.50 +2.90 251.60 1630 ---- 263.30B 246.30A 246.30A 249.50 +2.90 246.60 1635 ---- 258.30B 241.40A 241.40A 244.50 +2.90 241.60 1640 ---- 253.30B 236.40A 236.40A 239.50 +2.90 236.60 1645 ---- 248.30B 231.40A 231.40A 234.50 +2.90 231.60 6 1650 ---- 243.30B 225.70A 225.70A 229.50 +2.90 226.60 1655 ---- 238.30B 221.40A 221.40A 224.50 +2.90 221.60 9 1660 ---- 233.30B 216.40A 216.40A 219.50 +2.90 216.60 1665 ---- 228.30B 211.40A 211.40A 214.50 +2.90 211.60 1670 ---- 223.40B 206.40A 206.40A 209.50 +2.80 206.70 5 1675 ---- 218.40B 201.30A 201.30A 204.60 +2.90 201.70 65 1680 ---- 213.40B 196.40A 196.40A 199.60 +2.90 196.70 188 1685 ---- 208.40B 191.40A 191.40A 194.60 +2.90 191.70 18 1690 ---- 203.40B 186.40A 186.40A 189.60 +2.90 186.70 203 1695 ---- 198.40B 181.50A 181.50A 184.60 +2.90 181.70 1 1700 ---- 193.80B 175.80A 175.80A 179.60 +2.90 176.70 1 262 1705 ---- 188.40B 171.50A 171.50A 174.60 +2.80 171.80 12 1710 ---- 183.40B 166.50A 166.50A 169.60 +2.80 166.80 64 1715 ---- 178.50B 161.60A 161.60A 164.70 +2.90 161.80 5 1720 ---- 173.50B 156.60A 156.60A 159.70 +2.80 156.90 22 1725 ---- 168.90B 151.50A 151.50A 154.70 +2.80 151.90 308 1730 ---- 163.60B 146.70A 146.70A 149.80 +2.90 146.90 18 1735 ---- 158.60B 141.80A 141.80A 144.80 +2.80 142.00 32 1740 ---- 153.70B 136.80A 136.80A 139.90 +2.80 137.10 1 16 1745 ---- 148.70B 131.90A 131.90A 135.00 +2.90 132.10 271 1750 ---- 144.10B 126.40A 126.40A 130.10 +2.90 127.20 1 521 1755 ---- 138.80B 122.20A 122.20A 125.20 +2.80 122.40 31 1760 ---- 133.90B 117.30A 117.30A 120.30 +2.80 117.50 158 1765 ---- 129.00B 112.40A 112.40A 115.40 +2.70 112.70 410 1770 ---- 124.10B 107.60A 107.60A 110.60 +2.70 107.90 213 1775 ---- 119.60B 102.70A 102.70A 105.80 +2.70 103.10 949 1780 ---- 114.40B 98.10A 98.10A 101.00 +2.70 98.30 1 157 1785 ---- 109.60B 93.40A 93.40A 96.30 +2.60 93.70 810 1790 ---- 104.80B 88.70A 88.70A 91.60 +2.60 89.00 32 1795 ---- 100.00B 84.10A 84.10A 87.00 +2.60 84.40 41 1800 93.40 95.60B 78.80A 90.50B 82.40 +2.50 7 79.90 20 3315 1805 ---- 90.60B 75.00A 75.00A 77.90 +2.40 75.50 53 1810 ---- 86.00B 70.60A 70.60A 73.40 +2.30 71.10 272 1815 79.60 81.70B 66.30A 73.00B 69.10 +2.30 4 66.80 610 1820 75.20 77.20B 62.10A 68.70B 64.80 +2.20 2 62.60 402 1825 ---- 72.70B 58.00A 58.00A 60.60 +2.10 58.50 85 593 1830 ---- 68.40B 54.00A 54.00A 56.50 +2.00 54.50 11 95 1835 ---- 64.10B 50.10A 50.10A 52.60 +2.00 50.60 1 50 1840 ---- 59.90B 46.40A 46.40A 48.70 +1.80 1 46.90 3 409 1845 ---- 55.80B 42.80A 42.80A 45.00 +1.70 43.30 1 76 1850 ---- 51.90B 38.90A 38.90A 41.50 +1.70 14 39.80 20 3007 1855 ---- 48.10B 35.70A 35.70A 38.10 +1.60 36.50 4 291 1860 35.10 44.40B 32.60A 37.70B 34.80 +1.40 20 33.40 38 355 1865 39.00 40.80B 29.50A 29.90A 31.70 +1.30 12 30.40 1 146 1870 34.60 37.40B 26.50A 27.10A 28.80 +1.20 3 27.60 7 226 1875 26.50 34.20B 24.00A 28.40B 26.00 +1.00 97 25.00 1921 2952 1880 25.00 31.10B 20.90A 25.70B 23.40 +.80 342 22.60 450 578 1885 26.70 28.30B 18.80A 19.90A 21.00 +.70 81 20.30 25 144 1890 23.40 25.60B 16.80A 20.00B 18.80 +.60 64 18.20 30 79 1895 16.60 23.10B 14.90A 18.60B 16.80 +.60 40 16.20 17 163 1900 15.20 20.80B 13.30A 14.50A 14.90 +.40 1064 14.50 901 4582 1905 17.80 18.60B 11.80A 12.40A 13.20 +.40 4 12.80 77 161 1910 16.40 16.60B 10.40A 13.00B 11.60 +.20 22 11.40 118 1225 1915 13.40 14.80B 9.20A 14.80B 10.20 +.10 12 10.10 67 173 1920 12.20 13.10B 8.10A 8.50A 9.00 +.10 71 8.90 137 492 1925 8.40 11.60B 7.20A 7.70A 7.90 +.10 86 7.80 130 2995 1930 7.90 10.30B 6.30A 6.50A 6.90 UNCH 38 6.90 253 610 1935 7.00 9.00B 5.60A 7.60B 6.00 -.10 7 6.10 32 226 1940 7.50 7.90B 4.90A 5.00A 5.20 -.10 171 5.30 193 626 1945 5.20 7.00B 4.30A 7.00B 4.60 -.10 2 4.70 42 298 1950 3.90 6.10B 3.80 4.50B 4.00 -.10 66 4.10 1879 3859 1955 4.00 5.40B 3.40A 3.90B 3.50 -.10 4 3.60 115 433 1960 3.70 4.70B 2.90 3.20 3.10 -.10 39 3.20 207 530 1965 3.20 4.10B 2.60A 2.80A 2.70 -.10 154 2.80 26 737 1970 2.70 3.60 2.30A 2.30A 2.40 -.10 45 2.50 147 581 1975 3.00 3.20B 1.90 2.10 2.10 -.20 63 2.30 713 2331 1980 2.70 2.80B 1.80 2.00B 1.80 -.20 76 2.00 40 349 1985 2.00 2.50B 1.60A 1.60A 1.60 -.20 10 1.80 78 158 1990 1.50 2.30 1.30 1.50 1.40 -.20 174 1.60 76 697 1995 1.50 1.90B 1.30 1.40B 1.30 -.20 3 1.50 23 474 2000 1.50 1.70B 1.10 1.20B 1.10 -.20 101 1.30 669 6131 2005 1.30 1.50B 1.00A 1.00A 1.00 -.20 15 1.20 46 449 2010 ---- 1.30B 1.00A 1.30B .90 -.20 1 1.10 85 294 2015 1.10 1.20B .80 .80 .80 -.20 83 1.00 7 151 2020 1.00 1.00 .80 .80 .70 -.20 15 .90 51 1148 2025 .90 .90 .70A .70A .60 -.20 5 .80 27 800 2030 .80 .80 .60 .60 .60 -.10 18 .70 70 1689 2035 ---- ---- .60A .60A .50 -.20 .70 1 248 2040 ---- .70B ---- .70B .50 -.10 5 .60 46 635 2045 .60 .70 .50A .50A .40 -.10 82 .50 4 305 2050 .60 .60 .40 .40 .40 -.10 32 .50 187 3558 2055 ---- ---- ---- ---- .40 -.10 .50 1 133 2060 .40 .40 .40 .40 .30 -.10 3 .40 33 251 2065 ---- ---- ---- ---- .30 -.10 .40 16 191 2070 .50 .50 .30 .40B .30 -.10 9 .40 8 809 2075 .30 .30 .30 .30 .30 -.10 3 .40 45 4397 2080 ---- ---- ---- ---- .30 UNCH .30 5 154 2085 .30 .30 .30 .30 .30 UNCH 14 .30 3 183 2090 .30 .30 .30 .30 .30 UNCH 1 .30 10 120 2095 .40 .40 .30 .30 .30 UNCH 130 .30 4 68 2100 .30 .30 .30 .30 .20 -.10 31 .30 254 4438 2105 ---- ---- ---- ---- .20 -.10 .30 213 362 2110 ---- ---- ---- ---- .20 -.10 1 .30 1 346 2115 ---- ---- ---- ---- .20 -.10 .30 3 131 2120 .20 .20 .20 .20 .20 -.10 3 .30 1 198 2125 .30 .30 .20 .20 .20 UNCH 2 .20 116 385 2130 .20 .20 .20 .20 .20 UNCH 1 .20 2 158 2135 ---- ---- ---- ---- .20 UNCH .20 45 2140 .20 .20 .20 .20 .20 UNCH 1 .20 24 208 2145 ---- ---- ---- ---- .20 UNCH .20 16 654 2150 .20 .20 .20 .20 .20 UNCH 18 .20 51 1731 2155 ---- ---- ---- ---- .20 UNCH .20 1 14 2160 ---- ---- ---- ---- .20 UNCH 1 .20 3 98 2165 ---- ---- ---- ---- .20 UNCH .20 213 2170 ---- ---- ---- ---- .20 +.10 3 .10 5 176 2175 ---- ---- ---- ---- .20 +.10 .10 14 123 2180 ---- ---- ---- ---- .10 UNCH .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 6 82 2190 ---- ---- ---- ---- .10 UNCH 7 .10 6 163 2195 ---- ---- ---- ---- .10 UNCH 4 .10 16 2200 ---- ---- ---- ---- .10 UNCH .10 23 6562 2205 ---- ---- ---- ---- .10 UNCH .10 11 104 2210 ---- ---- ---- ---- .10 UNCH .10 8 2215 .10 .10 .10 .10 .10 UNCH 5 .10 77 2220 .10 .10 .10 .10 .10 UNCH 2 .10 35 91 2225 .10 .10 .10 .10 .10 UNCH 5 .10 65 2230 ---- ---- ---- ---- .10 UNCH .10 13 2235 ---- ---- ---- ---- .10 UNCH .10 8 2240 ---- ---- ---- ---- .10 UNCH 2 .10 1 121 2245 ---- ---- ---- ---- .10 UNCH .10 5 2250 .10 .10 .10 .10 .10 UNCH 36 .10 11 2717 2255 ---- ---- ---- ---- .10 UNCH .10 1 2 2260 ---- ---- ---- ---- .10 UNCH .10 3 94 2265 ---- ---- ---- ---- .10 UNCH .10 30 2270 ---- ---- ---- ---- .10 UNCH .10 1 25 2275 .10 .10 .10 .10 .10 UNCH 6 .10 5 130 2280 ---- ---- ---- ---- .10 UNCH .10 2 74 2290 ---- ---- ---- ---- .10 UNCH .10 18 2300 ---- ---- ---- ---- .10 UNCH .10 194 2008 2305 ---- ---- ---- ---- .10 UNCH .10 5 2310 ---- ---- ---- ---- .10 UNCH .10 24 2320 ---- ---- ---- ---- .10 UNCH .10 101 2325 ---- ---- ---- ---- .10 UNCH .10 94 2330 ---- ---- ---- ---- .10 UNCH .10 33 2340 ---- ---- ---- ---- .10 UNCH .10 2 40 2350 ---- ---- ---- ---- .10 UNCH .10 920 2360 ---- ---- ---- ---- .10 UNCH .10 73 2370 ---- ---- ---- ---- .10 UNCH .10 326 2375 ---- ---- ---- ---- .10 UNCH .10 235 2400 ---- ---- ---- ---- .10 UNCH .10 898 2425 ---- ---- ---- ---- .10 UNCH .10 174 2450 ---- ---- ---- ---- .10 UNCH .10 82 2475 ---- ---- ---- ---- .10 UNCH .10 73 137 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 ---- 888.30B ---- 888.10B 879.50 +2.90 876.60 6 1025 ---- 863.30B ---- 863.10B 854.50 +2.90 851.60 1050 ---- 838.30B ---- 838.20B 829.50 +2.90 826.60 1075 ---- 813.30B ---- 813.10B 804.50 +2.90 801.60 1100 ---- 788.50B ---- 788.40B 779.50 +2.90 776.60 1125 ---- 763.50B ---- 763.50B 754.50 +2.90 751.60 1150 ---- 738.40B ---- 738.20B 729.50 +2.90 726.60 1175 ---- 713.40B ---- 713.40B 704.50 +2.90 701.60 1200 ---- 688.40B ---- 688.30B 679.50 +2.90 676.60 1225 ---- 663.40B ---- 663.20B 654.50 +2.90 651.60 1250 ---- 638.60B ---- 638.60B 629.50 +2.90 626.60 1 1275 ---- 613.40B ---- 613.20B 604.50 +2.90 601.60 1300 ---- 588.50B ---- 588.30B 579.50 +2.90 576.60 23 1325 ---- 563.60B ---- 563.60B 554.50 +2.90 551.60 1350 ---- 538.50B ---- 538.30B 529.50 +2.90 526.60 1360 ---- 528.50B ---- 528.30B 519.50 +2.90 516.60 1370 ---- 518.50B ---- 518.30B 509.50 +2.90 506.60 1375 ---- 513.50B ---- 513.30B 504.50 +2.90 501.60 1380 ---- 508.50B ---- 508.30B 499.50 +2.90 496.60 1390 ---- 498.50B ---- 498.50B 489.50 +2.90 486.60 1400 ---- 488.70B ---- 488.70B 479.50 +2.90 476.60 25 1410 ---- 478.50B ---- 478.50B 469.50 +2.90 466.60 1420 ---- 468.50B ---- 468.30B 459.50 +2.90 456.60 1425 ---- 463.50B ---- 463.50B 454.50 +2.90 451.60 1430 ---- 458.50B ---- 458.50B 449.50 +2.90 446.60 1440 ---- 448.70B ---- 448.60B 439.50 +2.90 436.60 1450 ---- 438.60B 426.50A 426.50A 429.50 +2.90 426.60 46 1460 ---- 428.60B ---- 428.40B 419.50 +2.90 416.60 1465 ---- 423.60B ---- 423.40B 414.50 +2.90 411.60 1470 ---- 418.60B ---- 418.40B 409.50 +2.90 406.60 1475 ---- 413.60B ---- 413.40B 404.50 +2.90 401.60 1480 ---- 408.60B ---- 408.40B 399.50 +2.90 396.60 1485 ---- 403.60B ---- 403.40B 394.50 +2.90 391.60 1490 ---- 398.60B ---- 398.40B 389.50 +2.90 386.60 1495 ---- 393.60B ---- 393.40B 384.50 +2.90 381.60 1500 ---- 388.60B 376.50A 376.50A 379.50 +2.90 376.60 1505 ---- 383.60B ---- 383.40B 374.50 +2.90 371.60 1510 ---- 378.60B ---- 378.40B 369.50 +2.90 366.60 1 1515 ---- 373.60B ---- 373.40B 364.50 +2.90 361.60 1520 ---- 368.60B ---- 368.40B 359.50 +2.90 356.60 1525 ---- 363.60B 351.50A 351.50A 354.50 +2.90 351.60 1530 ---- 358.60B 346.50A 346.50A 349.50 +2.90 346.60 1535 ---- 353.60B 341.50A 341.50A 344.50 +2.90 341.60 1540 ---- 348.60B 336.50A 336.50A 339.50 +2.90 336.60 1545 ---- 343.60B 331.50A 331.50A 334.50 +2.90 331.60 1550 ---- 338.80B 326.50A 326.50A 329.50 +2.90 326.60 5 1555 ---- 333.60B 321.50A 321.50A 324.50 +2.90 321.60 1560 ---- 328.80B 316.50A 316.50A 319.50 +2.90 316.60 1565 ---- 323.80B ---- 323.80B 314.50 +2.90 311.60 1570 ---- 318.80B ---- 318.80B 309.50 +2.90 306.60 1575 ---- 313.70B ---- 313.50B 304.50 +2.90 301.60 1580 ---- 308.70B ---- 308.50B 299.50 +2.90 296.60 1585 ---- 303.70B ---- 303.50B 294.50 +2.90 291.60 1 1590 ---- 298.70B ---- 298.50B 289.50 +2.90 286.60 1595 ---- 293.70B ---- 293.50B 284.50 +2.90 281.60 1600 ---- 290.60B 276.30A 290.30B 279.50 +2.90 276.60 16 1605 ---- 283.90B ---- 283.90B 274.50 +2.90 271.60 1610 ---- 278.90B ---- 278.80B 269.50 +2.90 266.60 1615 ---- 273.80B ---- 273.60B 264.60 +3.00 261.60 1620 ---- 268.80B ---- 268.70B 259.60 +2.90 256.70 1 1625 ---- 268.90B 251.50A 268.90B 254.60 +2.90 251.70 1630 ---- 259.10B ---- 259.10B 249.70 +3.00 246.70 1635 ---- 253.90B ---- 253.80B 244.70 +2.90 241.80 12 1640 ---- 248.90B ---- 248.90B 239.80 +3.00 236.80 14 1645 ---- 248.60B ---- 248.60B 234.80 +2.90 231.90 15 1650 ---- 244.00B 226.70A 244.00B 229.90 +3.00 226.90 251 1655 ---- 238.80B ---- 238.80B 224.90 +2.90 222.00 27 1660 ---- 233.80B ---- 233.80B 220.00 +2.90 217.10 33 1665 ---- 228.90B ---- 228.90B 215.10 +3.00 212.10 28 1670 ---- 224.00B ---- 224.00B 210.20 +3.00 207.20 70 1675 ---- 219.40B 202.20A 219.40B 205.30 +3.00 202.30 33 1680 ---- 214.20B ---- 214.20B 200.40 +2.90 197.50 11 1685 ---- 209.30B ---- 209.30B 195.50 +2.90 192.60 12 1690 ---- 204.40B ---- 204.40B 190.70 +2.90 187.80 15 1695 ---- 199.50B ---- 199.50B 185.90 +3.00 182.90 6 1700 ---- 194.90B 178.00A 194.90B 181.00 +2.90 178.10 927 1705 ---- 189.80B ---- 189.80B 176.30 +3.00 173.30 226 1710 ---- 185.00B ---- 185.00B 171.50 +3.00 168.50 2 1715 ---- 180.20B ---- 180.20B 166.70 +3.00 163.70 252 1720 ---- 175.40B ---- 175.40B 162.00 +3.00 159.00 105 1725 ---- 170.90B ---- 170.90B 157.30 +3.00 154.30 273 1730 ---- 165.80B ---- 165.80B 152.60 +3.00 149.60 5 1735 ---- 161.10B ---- 161.10B 147.90 +3.00 144.90 2 1740 ---- 156.40B ---- 156.30B 143.30 +3.00 140.30 151 1745 ---- 151.70B ---- 151.70B 138.70 +3.00 135.70 157 1750 136.80 147.30B 136.80 131.20A 134.10 +2.90 1 131.20 979 1755 ---- 142.40B ---- 142.30B 129.70 +3.00 126.70 4 1760 ---- 137.80B 122.10A 122.10A 125.20 +2.90 122.30 54 1765 ---- 133.50B 117.70A 117.70A 120.80 +2.90 117.90 5 1770 ---- 129.00B 113.30A 113.30A 116.40 +2.90 113.50 111 1775 ---- 124.50B 109.00A 109.00A 112.00 +2.80 109.20 107 1780 ---- 120.10B 104.80A 104.80A 107.80 +2.80 105.00 13 1785 ---- 115.70B 100.60A 100.60A 103.60 +2.80 100.80 4 1790 ---- 111.30B 96.50A 96.50A 99.50 +2.80 96.70 155 1795 ---- 107.00B 92.50A 92.50A 95.40 +2.70 92.70 166 1800 89.50 102.80B 88.40A 92.20A 91.40 +2.70 3 88.70 10 1508 1805 ---- 98.70B 84.50A 84.50A 87.50 +2.70 84.80 1 31 1810 ---- 94.60B 80.70A 80.70A 83.60 +2.60 81.00 3 354 1815 ---- 90.60B 77.00A 77.00A 79.90 +2.60 77.30 86 1820 ---- 86.60B 73.40A 73.40A 76.20 +2.60 73.60 1 137 1825 75.30 82.80B 69.80A 71.80A 72.60 +2.50 5 70.10 1 310 1830 69.70 79.00B 66.40A 66.80A 69.00 +2.30 2 66.70 169 1835 69.30 75.30B 63.10A 71.20B 65.60 +2.30 19 63.30 233 1840 ---- 71.70B 59.30A 59.30A 62.30 +2.30 60.00 1 384 1845 ---- 68.20B 56.20A 56.20A 59.00 +2.10 101 56.90 192 1850 55.70 64.80B 53.10A 53.90A 55.90 +2.10 1 53.80 287 1987 1855 ---- 61.50B 50.30A 50.30A 53.00 +2.10 2 50.90 419 1860 50.20 58.30B 47.20A 52.70B 50.10 +2.00 10 48.10 2 61 1865 ---- 55.20B 44.50A 44.50A 47.30 +1.90 1 45.40 1 91 1870 44.00 52.10B 41.20A 43.50A 44.50 +1.70 143 42.80 2 24 1875 40.20 49.30B 38.70A 44.30B 41.90 +1.70 13 40.20 59 595 1880 39.40 46.50B 36.40A 38.20A 39.50 +1.70 16 37.80 483 356 1885 36.00 43.80B 34.20A 36.60A 37.10 +1.60 85 35.50 67 151 1890 35.90 41.40B 32.10A 33.60A 34.80 +1.50 37 33.30 441 911 1895 33.80 38.80B 30.00A 31.90A 32.70 +1.40 22 31.30 32 154 1900 28.60 36.60B 28.10A 30.20A 30.70 +1.40 59 29.30 639 4718 1905 32.20 34.40B 26.30A 30.60B 28.70 +1.20 16 27.50 36 52 1910 28.00 32.20B 24.60A 26.00A 26.90 +1.20 12 25.70 40 51 1915 28.20 30.20B 23.00A 24.90A 25.20 +1.20 6 24.00 8 107 1920 28.20 28.30B 21.50A 25.10B 23.50 +1.00 32 22.50 15 99 1925 23.00 26.60B 20.10A 23.50B 22.00 +1.00 6 21.00 204 1009 1930 21.90 24.80B 18.80A 21.90B 20.50 +.90 8 19.60 43 239 1935 19.80 23.20B 17.50A 18.40A 19.10 +.80 5 18.30 83 225 1940 ---- 21.70B 16.30A 16.30A 17.80 +.70 3 17.10 79 736 1945 18.90 20.30B 15.30A 20.30B 16.60 +.70 19 15.90 13 90 1950 14.90 19.00 14.20A 15.50A 15.50 +.60 150 14.90 1201 7396 1955 ---- 17.70B 13.30A 13.30A 14.50 +.60 295 13.90 33 66 1960 14.00 16.50B 12.40A 14.40B 13.50 +.50 8 13.00 38 285 1965 14.20 15.40B 11.50A 12.10A 12.60 +.50 3 12.10 26 105 1970 11.50 14.40B 10.80A 11.30A 11.70 +.40 349 11.30 30 633 1975 9.90 13.40B 9.90 10.60A 10.90 +.30 136 10.60 101 1138 1980 10.50 12.50B 9.40A 10.40A 10.10 +.20 19 9.90 34 940 1985 ---- 11.60B 8.80A 8.80A 9.40 +.20 2 9.20 10 118 1990 8.50 10.90B 8.20A 9.40B 8.80 +.20 18 8.60 34 162 1995 9.10 10.10B 7.60A 10.10B 8.20 +.20 1 8.00 26 65 2000 7.10 9.50B 7.10 8.20B 7.60 +.10 270 7.50 622 4593 2005 ---- 8.80B 6.70A 6.70A 7.10 +.10 1 7.00 6 32 2010 ---- 8.20B 6.30A 6.30A 6.70 +.20 8 6.50 43 260 2015 6.50 7.70B 5.90A 6.10A 6.20 +.10 11 6.10 36 35 2020 ---- 7.20B 5.50A 5.50A 5.80 +.10 14 5.70 10 127 2025 6.40 6.70B 5.10A 5.40A 5.50 +.20 39 5.30 95 1163 2030 4.90 6.30B 4.80A 5.40B 5.10 +.10 20 5.00 39 166 2035 5.30 5.90B 4.50A 5.30B 4.80 +.10 8 4.70 11 239 2040 5.00 5.50B 4.30A 4.70B 4.50 +.10 13 4.40 20 907 2045 4.50 5.10B 4.00A 4.70B 4.20 +.10 1 4.10 642 675 2050 3.90 4.80B 3.80 4.10B 3.90 +.10 274 3.80 1094 2978 2055 4.20 4.50B 3.60 3.80B 3.70 +.10 300 3.60 45 55 2060 4.10 4.20 3.30A 3.40A 3.50 +.10 4 3.40 17 589 2065 3.40 3.90B 3.10 3.40B 3.20 UNCH 7 3.20 11 284 2070 3.20 3.70B 3.20 3.00A 3.00 UNCH 13 3.00 16 485 2075 3.10 3.50B 2.90 3.00B 2.80 UNCH 10 2.80 1023 577 2080 3.00 3.20B 2.60 2.80B 2.70 UNCH 23 2.70 99 1291 2085 2.70 3.00B 2.70 2.50A 2.50 UNCH 10 2.50 11 52 2090 2.60 2.80B 2.30 2.50B 2.30 -.10 20 2.40 24 220 2095 2.40 2.70B 2.40 2.20A 2.20 UNCH 1 2.20 8 49 2100 2.50 2.50 2.10 2.10 2.10 UNCH 699 2.10 849 3815 2105 2.20 2.40 2.20 2.00A 1.90 -.10 11 2.00 60 103 2110 2.00 2.20B 2.00 1.90A 1.80 -.10 120 1.90 25 499 2115 ---- 2.10B ---- 2.10B 1.70 -.10 1.80 47 81 2120 1.70 2.00B 1.70 1.80B 1.60 -.10 2 1.70 22 301 2125 ---- 1.80B ---- 1.80B 1.60 UNCH 14 1.60 35 105 2130 1.60 1.70 1.50A 1.50A 1.50 UNCH 8 1.50 29 126 2135 ---- 1.60B ---- 1.60B 1.40 UNCH 1 1.40 3 25 2140 1.60 1.60 1.30 1.40B 1.30 UNCH 30 1.30 33 171 2145 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 1 27 2150 1.50 1.50 1.20A 1.20A 1.20 UNCH 160 1.20 143 607 2155 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 60 2160 1.20 1.30B 1.10A 1.20 1.10 UNCH 12 1.10 4 52 2165 1.20 1.20 1.10 1.10 1.00 UNCH 2 1.00 13 45 2170 1.10 1.10 1.10 1.00A 1.00 +.10 7 .90 63 85 2175 ---- 1.10B ---- 1.10B .90 UNCH 8 .90 87 159 2180 1.00 1.00 .90A .90A .90 +.10 2 .80 24 41 2185 ---- 1.00B ---- 1.00B .90 +.10 1 .80 3 36 2190 .90 .90 .90 .90 .80 +.10 21 .70 3 76 2195 .70 .90B .70 .90B .80 +.10 2 .70 1 33 2200 .80 .90 .80 .80 .70 UNCH 2556 .70 567 3638 2205 .80 .80 .80 .80 .70 UNCH 3 .70 24 22 2210 ---- .80B ---- .80B .70 UNCH .70 4 20 2215 ---- ---- ---- ---- .70 UNCH .70 2 302 2220 .70 .70 .70 .70 .70 UNCH 7 .70 34 2225 ---- .70B ---- .70B .70 +.10 72 .60 1 105 2230 .70 .70 .70 .60A .60 UNCH 1 .60 41 2235 .70 .70 .60A .60A .60 UNCH 3 .60 12 26 2240 ---- .60B ---- .60B .60 +.10 58 .50 19 145 2245 ---- .60B ---- .60B .60 +.10 .50 4 19 2250 .40 .50B .40 .50B .50 UNCH 1 .50 255 1587 2255 ---- .50B ---- .50B .50 +.10 .40 31 2260 .50 .50 .50 .50 .40 UNCH 1 .40 5 82 2265 ---- .50B ---- .50B .40 UNCH 1 .40 2 28 2270 ---- .50B ---- .50B .40 UNCH .40 2 9 2275 ---- .50B ---- .50B .40 +.10 .30 35 142 2280 .40 .50 .40 .50 .40 +.10 3 .30 2 157 2285 ---- .40B ---- .40B .40 +.10 .30 7 2290 ---- .40B ---- .40B .40 +.10 .30 40 47 2300 .40 .40 .40 .40 .30 UNCH 3 .30 162 1441 2310 .30 .40B .30 .30 .30 UNCH 40 .30 31 2320 ---- ---- ---- ---- .30 UNCH .30 7 47 2325 ---- ---- ---- ---- .30 UNCH .30 71 2330 .40 .40 .30 .30 .30 UNCH 80 .30 36 2340 ---- ---- ---- ---- .30 UNCH .30 14 11 2350 ---- .30B ---- .30B .30 +.10 .20 25 1421 2360 ---- .30B ---- .30B .30 +.10 .20 4 19 2370 .30 .30 .30 .30 .30 +.10 7 .20 7 138 2375 .30 .30 .30 .30 .30 +.10 2 .20 138 2400 ---- ---- ---- ---- .20 UNCH .20 33 716 2425 ---- ---- ---- ---- .20 UNCH .20 113 2450 .20 .20 .20 .20 .20 UNCH 4 .20 1 148 2475 ---- ---- ---- ---- .20 UNCH .20 122 2500 ---- ---- ---- ---- .20 UNCH 80 .20 978 2525 ---- ---- ---- ---- .10 -.10 .20 384 2550 .10 .10 .10 .10 .10 UNCH 58 .10 4 442 2700 .10 .10 .10 .10 .10 UNCH 1 .10 11 1275 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- 904.00B ---- 904.00B 896.10 +2.80 893.30 1025 ---- 879.20B ---- 878.60B 871.10 +2.80 868.30 1050 ---- 854.10B ---- 853.70B 846.10 +2.80 843.30 1075 ---- 829.30B ---- 828.70B 821.10 +2.80 818.30 1100 ---- 804.40B ---- 804.10B 796.10 +2.80 793.30 1125 ---- 779.40B ---- 779.10B 771.10 +2.80 768.30 1150 ---- 754.40B ---- 754.10B 746.10 +2.80 743.30 1175 ---- 729.30B ---- 729.10B 721.10 +2.80 2 718.30 1200 ---- 704.50B ---- 704.20B 696.10 +2.80 693.30 1225 ---- 679.50B ---- 679.20B 671.10 +2.80 668.30 1250 ---- 654.60B ---- 654.30B 646.10 +2.80 643.30 1 1275 ---- 629.50B ---- 629.30B 621.10 +2.80 618.30 1300 ---- 604.60B ---- 604.30B 596.10 +2.80 593.30 9 1325 ---- 579.60B ---- 579.30B 571.10 +2.80 568.30 1350 ---- 554.70B ---- 554.40B 546.10 +2.80 543.30 1375 ---- 529.70B ---- 529.40B 521.10 +2.80 518.30 1380 ---- 524.70B ---- 524.40B 516.10 +2.80 513.30 1390 ---- 514.70B ---- 514.40B 506.10 +2.80 503.30 1400 ---- 504.80B ---- 504.50B 496.10 +2.80 493.30 1410 ---- 494.70B ---- 494.40B 486.10 +2.80 483.30 1420 ---- 484.70B ---- 484.00B 476.10 +2.80 473.30 1425 ---- 479.70B ---- 479.50B 471.10 +2.80 468.30 1430 ---- 474.80B ---- 474.50B 466.10 +2.80 463.30 1440 ---- 464.80B ---- 464.50B 456.10 +2.80 453.30 1450 ---- 454.80B ---- 454.00B 446.10 +2.80 443.30 1460 ---- 444.70B ---- 444.50B 436.10 +2.80 433.30 1470 ---- 434.80B ---- 434.50B 426.10 +2.80 423.30 1475 ---- 429.80B ---- 429.80B 421.10 +2.80 418.30 1480 ---- 424.80B ---- 424.80B 416.10 +2.80 413.30 1485 ---- 419.80B ---- 419.10B 411.10 +2.80 408.30 1490 ---- 414.80B ---- 414.70B 406.10 +2.80 403.30 1495 ---- 410.00B ---- 410.00B 401.10 +2.80 398.30 1500 ---- 404.90B ---- 404.70B 396.10 +2.80 393.30 1505 ---- 400.00B ---- 400.00B 391.10 +2.80 388.30 1510 ---- 395.00B ---- 395.00B 386.10 +2.80 383.30 1515 ---- 390.00B ---- 390.00B 381.10 +2.80 378.30 1520 ---- 384.90B ---- 384.90B 376.10 +2.80 373.30 1525 ---- 379.90B ---- 379.70B 371.10 +2.80 368.30 1530 ---- 374.90B ---- 374.70B 366.10 +2.80 363.30 1535 ---- 369.90B ---- 369.70B 361.10 +2.80 358.30 1540 ---- 364.90B ---- 364.70B 356.10 +2.80 353.30 1545 ---- 359.90B ---- 359.70B 351.10 +2.80 348.30 1550 ---- 355.10B ---- 355.10B 346.10 +2.80 343.30 1555 ---- 349.90B ---- 349.90B 341.10 +2.80 338.30 1560 ---- 344.90B ---- 344.70B 336.10 +2.80 333.30 1565 ---- 340.10B ---- 340.10B 331.10 +2.80 328.30 1570 ---- 335.10B ---- 335.00B 326.10 +2.80 323.30 5 1575 ---- 330.10B 317.80A 330.00B 321.10 +2.80 318.30 1580 ---- 325.00B ---- 325.00B 316.10 +2.80 313.30 1 1585 ---- 320.00B ---- 319.80B 311.10 +2.80 308.30 1590 ---- 315.00B ---- 314.80B 306.10 +2.80 303.30 1595 ---- 310.20B ---- 310.20B 301.20 +2.90 298.30 1 1600 ---- 310.30B 293.00A 310.30B 296.20 +2.80 293.40 4 1605 ---- 300.40B ---- 300.40B 291.20 +2.80 288.40 1610 ---- 295.20B ---- 295.00B 286.30 +2.80 283.50 2 1615 ---- 290.50B ---- 290.50B 281.30 +2.80 278.50 1620 ---- 285.30B ---- 285.30B 276.40 +2.80 273.60 1625 ---- 285.50B 268.30A 285.50B 271.40 +2.80 268.60 4 1630 ---- 275.70B ---- 275.60B 266.50 +2.80 263.70 2 1635 ---- 270.50B ---- 270.40B 261.60 +2.80 258.80 1 1640 ---- 265.60B ---- 265.50B 256.70 +2.80 253.90 1645 ---- 260.70B ---- 260.60B 251.80 +2.80 249.00 1650 ---- 260.90B 243.90A 260.90B 246.90 +2.80 244.10 6 1655 ---- 251.20B ---- 251.20B 242.00 +2.80 239.20 1660 ---- 246.10B ---- 246.10B 237.20 +2.80 234.40 6 1665 ---- 241.20B ---- 241.10B 232.30 +2.80 229.50 6 1670 ---- 236.60B ---- 236.60B 227.50 +2.80 224.70 8 1675 ---- 236.50B 219.70A 236.50B 222.70 +2.90 219.80 7 1680 ---- 226.70B ---- 226.60B 217.90 +2.90 215.00 9 1685 ---- 221.90B ---- 221.80B 213.10 +2.90 210.20 3 1690 ---- 217.10B ---- 217.00B 208.30 +2.80 205.50 7 1695 ---- 212.30B ---- 212.20B 203.60 +2.90 200.70 8 1700 ---- 212.40B 195.90A 212.40B 198.90 +2.90 196.00 1 33 1705 ---- 202.80B ---- 202.80B 194.20 +2.80 191.40 6 1710 ---- 198.10B ---- 198.00B 189.50 +2.80 186.70 1 1715 ---- 193.40B ---- 193.40B 184.80 +2.80 182.00 1 1720 ---- 188.70B ---- 188.60B 180.20 +2.80 177.40 4 1725 ---- 188.80B 172.70A 188.80B 175.60 +2.80 172.80 1730 ---- 179.70B ---- 179.70B 171.00 +2.70 168.30 1735 ---- 175.10B 163.60A 175.10B 166.50 +2.80 163.70 2 1740 ---- 170.30B 159.10A 170.20B 162.00 +2.80 159.20 4 1745 ---- 169.20B 154.60A 169.20B 157.50 +2.80 154.70 1750 ---- 165.70B 150.10A 150.10A 153.10 +2.80 150.30 286 1755 ---- 161.30B 145.80A 161.30B 148.70 +2.80 145.90 1760 ---- 156.80B ---- 156.80B 144.30 +2.80 141.50 1 1765 ---- 152.30B ---- 152.30B 140.00 +2.80 137.20 1770 ---- 147.90B 132.90A 147.90B 135.70 +2.70 133.00 1775 ---- 143.60B 128.70A 143.60B 131.50 +2.70 128.80 15 311 1780 ---- 139.20B 124.60A 139.20B 127.30 +2.60 124.70 1785 ---- 135.00B 120.50A 135.00B 123.20 +2.60 120.60 3 1790 ---- 130.70B 116.40A 130.70B 119.10 +2.50 116.60 2 1795 ---- 126.50B 112.40A 126.50B 115.10 +2.50 112.60 1800 ---- 122.40B 108.40A 108.40A 111.10 +2.40 108.70 225 1805 ---- 118.30B 104.60A 104.60A 107.30 +2.50 104.80 1810 ---- 114.30B 100.80A 100.80A 103.40 +2.40 101.00 2 2 1815 ---- 110.30B 97.10A 97.10A 99.70 +2.40 97.30 1820 ---- 106.50B 93.40A 93.40A 96.00 +2.30 93.70 2 1825 ---- 102.60B 89.80A 89.80A 92.40 +2.30 90.10 119 1830 ---- 98.90B 86.30A 86.30A 88.80 +2.20 86.60 22 1835 ---- 95.20B 82.90A 82.90A 85.40 +2.20 83.20 5 1840 ---- 91.50B 79.60A 79.60A 82.00 +2.20 79.80 125 1845 ---- 88.00B 76.30A 76.30A 78.60 +2.00 76.60 3 1850 75.30 84.50B 73.10A 73.60A 75.40 +2.00 3 73.40 32 994 1855 ---- 81.10B 69.60A 69.60A 72.30 +2.00 70.30 1 1860 ---- 77.80B 66.50A 66.50A 69.20 +1.90 1 67.30 1 50 1865 66.10 74.60B 63.60A 64.50A 66.20 +1.80 2 64.40 2 1870 63.20 71.50B 60.80A 61.70A 63.30 +1.80 2 61.50 9 65 1875 ---- 68.40B 57.60A 57.60A 60.50 +1.70 101 58.80 110 1880 ---- 65.40B 55.10A 55.10A 57.70 +1.60 56.10 4 1885 ---- 62.60B 51.90A 51.90A 55.10 +1.60 53.50 3 1890 55.00 59.80B 49.40A 56.40B 52.50 +1.40 24 51.10 23 1895 57.10 57.20 47.10A 52.30B 50.10 +1.40 5 48.70 11 17 1900 50.50 54.40B 44.80A 46.50A 47.70 +1.40 26 46.30 69 631 1905 ---- 51.90B 42.70A 42.70A 45.40 +1.30 44.10 1910 ---- 49.50B 40.60A 40.60A 43.20 +1.20 1 42.00 2 46 1915 42.40 47.20B 38.60A 40.00A 41.10 +1.10 7 40.00 1 2 1920 40.40 45.10B 36.70A 38.00A 39.10 +1.10 2 38.00 14 1925 ---- 42.90B 34.80A 34.80A 37.20 +1.00 36.20 24 682 1930 ---- 40.80B 33.10A 33.10A 35.30 +.90 34.40 25 36 1935 ---- 38.80B 31.40A 31.40A 33.50 +.80 32.70 19 1940 ---- 36.90B 29.80A 29.80A 31.80 +.80 25 31.00 11 40 1945 ---- 35.10B 28.30A 28.30A 30.20 +.70 1 29.50 26 103 1950 26.70 33.40B 26.70 27.80A 28.70 +.70 2 28.00 205 855 1955 ---- 31.70B 25.50A 25.50A 27.20 +.60 26.60 47 1960 27.40 30.10B 24.20A 25.00A 25.80 +.60 16 25.20 91 1965 ---- 28.60B 23.00A 23.00A 24.50 +.50 24.00 9 64 1970 24.60 27.10B 21.80A 25.20B 23.20 +.40 16 22.80 2 100 1975 22.80 25.80B 20.70A 23.20B 22.00 +.40 6 21.60 94 1396 1980 21.10 24.40B 19.60A 24.40B 20.90 +.40 5 20.50 19 202 1985 ---- 23.20B 18.60A 18.60A 19.80 +.30 19.50 14 1990 21.20 22.00B 17.60A 18.30A 18.80 +.40 179 18.40 133 4039 1995 ---- 20.90B 16.70A 16.70A 17.80 +.30 8 17.50 2 88 2000 16.80 19.80B 15.90A 17.80B 16.90 +.30 10 16.60 1051 1694 2005 17.50 18.80B 15.10A 15.60A 16.00 +.30 8 15.70 8 2010 ---- 17.80B 14.30A 14.30A 15.20 +.30 1 14.90 9 2015 ---- 16.90B 13.60A 13.60A 14.40 +.20 14.20 10 22 2020 14.30 16.10B 12.90A 13.30A 13.60 +.10 20 13.50 2 38 2025 ---- 15.20B 12.20A 12.20A 12.90 +.10 12.80 14 740 2030 12.50 14.40B 11.60A 14.40B 12.30 +.20 4 12.10 9 42 2035 ---- 13.70B 11.00A 11.00A 11.60 +.10 4 11.50 6 34 2040 11.70 13.00B 10.50A 10.80A 11.00 +.10 15 10.90 2 10 2045 ---- 12.40B 10.00A 10.00A 10.50 +.10 44 10.40 1 303 2050 10.40 11.70B 9.50A 10.40B 9.90 +.10 514 9.80 322 1860 2055 ---- 11.10B 9.00A 9.00A 9.40 UNCH 9.40 2 2060 9.10 10.50B 8.60A 8.80A 8.90 UNCH 19 8.90 14 98 2065 ---- 10.00B 8.20A 8.20A 8.50 UNCH 8.50 9 13 2070 ---- 9.50B 7.80A 7.80A 8.10 UNCH 2 8.10 30 37 2075 ---- 9.00B 7.40A 7.40A 7.70 UNCH 1 7.70 8 2234 2080 ---- 8.60B 7.00A 7.00A 7.30 UNCH 56 7.30 77 2085 7.00 8.20B 6.70A 6.80A 6.90 -.10 17 7.00 37 2090 ---- 7.80B 6.40A 6.40A 6.60 UNCH 1 6.60 14 32 2095 ---- 7.40B 6.10A 6.10A 6.30 UNCH 6.30 2 2100 6.10 7.00B 5.80A 6.20B 6.00 UNCH 30 6.00 731 1195 2105 ---- 6.70B 5.50A 5.50A 5.70 -.10 5.80 1 7 2110 ---- 6.40B 5.30A 5.30A 5.40 -.10 5.50 2 28 2115 ---- 6.10B 5.10A 5.10A 5.10 -.10 5.20 2 9 2120 5.30 5.80B 4.80A 4.90A 4.90 -.10 3 5.00 32 53 2125 ---- 5.50B 4.60A 4.60A 4.70 -.10 5 4.80 2 168 2130 ---- 5.20B 4.40A 4.40A 4.50 UNCH 222 4.50 17 26 2135 ---- 5.00B 4.20A 4.20A 4.20 -.10 4.30 7 2140 4.00 4.80B 4.00 4.20B 4.00 -.10 2 4.10 2 92 2145 ---- 4.50B 3.90A 3.90A 3.90 -.10 4.00 2 10 2150 3.80 4.30B 3.70A 3.70A 3.70 -.10 260 3.80 9 572 2155 4.30 4.30 3.50A 3.50A 3.50 -.10 1 3.60 3 18 2160 ---- 3.90B 3.40A 3.40A 3.40 -.10 4 3.50 7 92 2165 ---- 3.80B 3.20A 3.80B 3.20 -.10 1 3.30 2 7 2170 ---- 3.60B 3.10A 3.10A 3.10 -.10 7 3.20 5 124 2175 3.20 3.40B 3.00 3.00 2.90 -.10 9 3.00 1 50 2180 3.10 3.30B 2.80A 3.00B 2.80 -.10 10 2.90 2 47 2185 ---- 3.10B 2.70A 3.10B 2.70 -.10 2.80 9 1 2190 2.70 3.00B 2.60A 3.00B 2.60 -.10 2 2.70 58 464 2195 2.80 2.80 2.50A 2.50A 2.40 -.20 15 2.60 8 10 2200 2.60 2.70B 2.30 2.30 2.30 -.10 33 2.40 62 178 2205 ---- 2.60B ---- 2.60B 2.20 -.10 2.30 5 2210 2.50 2.50 2.20 2.20 2.10 -.10 38 2.20 8 62 2215 ---- 2.40B ---- 2.40B 2.00 -.10 2.10 1 2 2220 2.20 2.30B 2.00A 2.00A 2.00 -.10 3 2.10 51 129 2225 ---- 2.20B ---- 2.20B 1.90 -.10 4 2.00 12 216 2230 ---- 2.10B ---- 2.10B 1.80 -.10 1.90 82 102 2235 1.90 2.00B 1.80A 1.80A 1.70 -.10 7 1.80 3 2240 1.80 1.90 1.70A 1.70A 1.60 -.10 4 1.70 38 78 2245 1.60 1.80B 1.60 1.60 1.60 UNCH 3 1.60 3 6 2250 1.80 1.80 1.60A 1.60A 1.50 -.10 4 1.60 76 256 2255 1.80 1.80 1.50A 1.50A 1.50 UNCH 14 1.50 7 25 2260 1.60 1.60 1.50A 1.50A 1.40 UNCH 2 1.40 12 17 2265 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1 13 2270 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 2 25 2275 1.50 1.50 1.30A 1.30A 1.30 UNCH 10 1.30 7 98 2280 1.50 1.50 1.30A 1.30A 1.20 UNCH 6 1.20 24 65 2290 ---- 1.30B ---- 1.30B 1.10 UNCH 1 1.10 6 66 2300 1.30 1.30 1.10 1.10 1.10 UNCH 42 1.10 135 439 2310 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 3 52 2320 ---- ---- ---- ---- .90 -.10 7 1.00 2 62 2325 ---- 1.00B ---- 1.00B .90 UNCH 1 .90 5 46 2330 .80 .80 .80 .80 .90 UNCH 12 .90 6 42 2340 .80 .90B .80 .90B .80 UNCH 13 .80 16 51 2350 ---- ---- ---- ---- .80 UNCH 11 .80 7 69 2360 .90 .90 .90 .80A .70 -.10 1 .80 3 13 2370 ---- ---- ---- ---- .70 UNCH 2 .70 185 2375 .70 .70 .70 .70 .70 UNCH 4 .70 64 2400 ---- ---- ---- ---- .60 UNCH 4 .60 80 252 2425 .40 .40 .40 .40 .50 UNCH 20 .50 49 118 2450 .40 .40 .40 .40 .50 +.10 30 .40 71 292 2475 ---- ---- ---- ---- .40 UNCH .40 46 41 2500 .30 .30 .30 .30 .40 UNCH 62 .40 43 179 2525 ---- ---- ---- ---- .30 UNCH .30 120 166 2550 .30 .30 .30 .30 .30 UNCH 40 .30 346 696 2600 ---- ---- ---- ---- .20 -.10 .30 100 282 2750 .20 .20 .20 .20 .20 UNCH 13 .20 257 622 OG JUN23 Gold Option CALL 1000 ---- 903.20B ---- 902.70B 896.10 +2.80 893.30 1025 ---- 878.30B ---- 877.70B 871.10 +2.80 868.30 1050 ---- 853.40B ---- 851.80B 846.10 +2.80 843.30 1060 ---- 843.30B ---- 842.20B 836.10 +2.80 833.30 1070 ---- 833.40B ---- 830.40B 826.10 +2.80 823.30 1075 ---- 828.40B ---- 827.30B 821.10 +2.80 818.30 1080 ---- 823.40B ---- 822.90B 816.10 +2.80 813.30 1090 ---- 813.40B ---- 812.90B 806.10 +2.80 803.30 1100 ---- 803.50B ---- 802.30B 796.10 +2.80 793.30 1110 ---- 793.50B ---- 792.30B 786.10 +2.80 783.30 1120 ---- 783.50B ---- 783.00B 776.10 +2.80 773.30 1125 ---- 778.50B ---- 777.30B 771.10 +2.80 768.30 1130 ---- 773.30B ---- 773.00B 766.10 +2.80 763.30 1140 ---- 763.50B ---- 763.00B 756.10 +2.80 753.30 1150 ---- 753.60B ---- 752.40B 746.10 +2.80 743.30 1155 ---- 748.60B ---- 747.40B 741.10 +2.80 738.30 1160 ---- 743.60B ---- 742.40B 736.10 +2.80 733.30 1165 ---- 738.60B ---- 738.10B 731.10 +2.80 728.30 1170 ---- 733.60B ---- 732.40B 726.10 +2.80 723.30 1175 ---- 728.60B ---- 728.10B 721.10 +2.80 718.30 1180 ---- 723.60B ---- 723.10B 716.10 +2.80 713.30 1185 ---- 718.60B ---- 718.10B 711.10 +2.80 708.30 1190 ---- 713.60B ---- 712.50B 706.10 +2.80 703.30 1195 ---- 708.70B ---- 707.50B 701.10 +2.80 698.30 1200 ---- 703.50B ---- 703.20B 696.10 +2.80 693.30 1205 ---- 698.70B ---- 698.20B 691.10 +2.80 688.30 1210 ---- 693.50B ---- 692.50B 686.10 +2.80 683.30 1215 ---- 688.70B ---- 688.20B 681.10 +2.80 678.30 1220 ---- 683.70B ---- 683.20B 676.10 +2.80 673.30 1225 ---- 678.70B ---- 678.20B 671.10 +2.80 668.30 1230 ---- 673.70B ---- 672.50B 666.10 +2.80 663.30 1235 ---- 668.80B ---- 667.60B 661.10 +2.80 658.30 1240 ---- 663.80B ---- 662.60B 656.10 +2.80 653.30 1245 ---- 658.80B ---- 658.30B 651.10 +2.80 648.30 1250 ---- 653.80B ---- 653.60B 646.10 +2.80 643.30 1255 ---- 648.60B ---- 648.60B 641.10 +2.80 638.30 1260 ---- 643.80B ---- 643.30B 636.10 +2.80 633.30 1265 ---- 638.80B ---- 638.60B 631.10 +2.80 628.30 1270 ---- 633.80B ---- 633.60B 626.10 +2.80 623.30 1275 ---- 628.90B ---- 628.60B 621.10 +2.80 618.30 1280 ---- 623.90B ---- 623.60B 616.10 +2.80 613.30 1285 ---- 618.90B ---- 617.60B 611.10 +2.80 608.30 1290 ---- 613.90B ---- 613.70B 606.10 +2.80 603.30 1295 ---- 608.70B ---- 606.40B 601.10 +2.80 598.30 1300 ---- 604.00B ---- 603.70B 596.10 +2.80 593.30 1305 ---- 598.90B ---- 598.70B 591.10 +2.80 588.30 1310 ---- 593.70B ---- 593.70B 586.10 +2.80 583.30 1315 ---- 588.90B ---- 588.70B 581.10 +2.80 578.30 1320 ---- 584.00B ---- 583.70B 576.10 +2.80 573.30 1325 ---- 579.00B ---- 578.30B 571.10 +2.80 568.30 1330 ---- 574.00B ---- 573.40B 566.10 +2.80 563.30 1335 ---- 569.00B ---- 566.50B 561.10 +2.80 558.30 1340 ---- 564.00B ---- 563.40B 556.10 +2.80 553.30 1345 ---- 559.00B ---- 558.80B 551.10 +2.80 548.30 1350 ---- 554.10B ---- 553.40B 546.10 +2.80 543.30 1355 ---- 549.00B ---- 548.80B 541.10 +2.80 538.30 1360 ---- 544.10B ---- 543.80B 536.10 +2.80 533.30 1365 ---- 539.10B ---- 538.40B 531.10 +2.80 528.30 1370 ---- 534.10B ---- 533.50B 526.10 +2.80 523.30 1375 ---- 529.10B ---- 527.80B 521.10 +2.80 518.30 1380 ---- 524.10B ---- 522.00B 516.10 +2.80 513.30 1385 ---- 518.90B ---- 518.50B 511.10 +2.80 508.30 1390 ---- 514.00B ---- 514.00B 506.10 +2.80 503.30 1395 ---- 509.00B ---- 509.00B 501.10 +2.80 498.30 1400 ---- 504.00B ---- 504.00B 496.10 +2.80 30 493.30 207 1405 ---- 499.20B ---- 498.50B 491.10 +2.80 488.30 1410 ---- 494.20B ---- 493.60B 486.10 +2.80 483.30 1415 ---- 489.20B ---- 488.90B 481.10 +2.80 478.30 1420 ---- 484.20B ---- 482.10B 476.10 +2.80 473.30 1425 ---- 479.20B ---- 478.60B 471.10 +2.80 468.30 1430 ---- 474.20B ---- 473.60B 466.10 +2.80 463.30 1435 ---- 469.20B ---- 469.00B 461.10 +2.80 458.30 1440 ---- 464.30B ---- 464.00B 456.10 +2.80 453.30 1445 ---- 459.30B ---- 459.10B 451.10 +2.80 448.30 1450 ---- 454.30B ---- 454.00B 446.10 +2.80 443.30 13 1455 ---- 449.10B ---- 449.10B 441.10 +2.80 438.30 1460 ---- 444.20B ---- 444.20B 436.10 +2.80 433.30 1465 ---- 439.20B ---- 439.20B 431.10 +2.80 428.30 1470 ---- 434.20B ---- 434.10B 426.10 +2.80 423.30 1475 ---- 429.10B ---- 429.10B 421.10 +2.80 418.30 1480 ---- 424.40B ---- 424.10B 416.10 +2.80 413.30 1485 ---- 419.40B ---- 419.20B 411.10 +2.80 408.30 200 1490 ---- 414.40B ---- 414.10B 406.10 +2.80 403.30 1495 ---- 409.40B ---- 409.10B 401.10 +2.80 398.30 1500 ---- 404.50B ---- 404.20B 396.10 +2.80 393.30 448 1505 ---- 399.40B ---- 399.10B 391.10 +2.80 388.30 1510 ---- 394.30B ---- 394.20B 386.10 +2.80 383.30 1515 ---- 389.20B ---- 389.20B 381.10 +2.80 378.30 1520 ---- 384.50B ---- 384.20B 376.10 +2.80 373.30 1525 ---- 379.50B ---- 379.20B 371.10 +2.80 368.30 1530 ---- 374.50B ---- 374.20B 366.10 +2.80 363.30 1535 ---- 369.50B ---- 368.80B 361.10 +2.80 358.30 1540 ---- 364.60B ---- 364.30B 356.10 +2.80 353.30 1545 ---- 359.60B ---- 359.30B 351.10 +2.80 348.30 1550 ---- 360.20B 342.90A 360.20B 346.10 +2.80 343.30 1555 ---- 349.60B ---- 349.30B 341.20 +2.90 338.30 1560 ---- 344.70B ---- 344.40B 336.20 +2.80 333.40 1565 ---- 339.70B ---- 339.50B 331.20 +2.80 328.40 1570 ---- 334.80B ---- 334.50B 326.30 +2.90 323.40 1 1575 ---- 335.40B 318.20A 335.40B 321.30 +2.80 318.50 12 1580 ---- 324.90B ---- 324.70B 316.40 +2.90 313.50 1585 ---- 319.90B ---- 319.70B 311.50 +2.90 308.60 2 1590 ---- 315.00B ---- 314.60B 306.50 +2.80 303.70 2 1595 ---- 310.10B ---- 309.90B 301.60 +2.80 298.80 1600 ---- 310.70B 293.60A 310.70B 296.70 +2.80 293.90 44 1605 ---- 300.30B ---- 300.00B 291.80 +2.80 289.00 6 1610 ---- 295.40B ---- 295.20B 286.90 +2.80 284.10 1615 ---- 290.60B ---- 290.40B 282.10 +2.90 279.20 2 1620 ---- 285.70B ---- 285.40B 277.20 +2.90 274.30 1625 ---- 286.20B 269.40A 286.20B 272.40 +2.90 269.50 7 1630 ---- 276.00B ---- 275.70B 267.60 +2.90 264.70 1 1635 ---- 271.20B ---- 271.00B 262.70 +2.90 259.80 1640 ---- 266.40B ---- 266.20B 257.90 +2.90 255.00 1 1645 ---- 261.60B ---- 261.40B 253.20 +2.90 250.30 1650 ---- 262.10B 245.40A 262.10B 248.40 +2.90 245.50 14 1655 ---- 252.00B ---- 251.80B 243.60 +2.80 240.80 1660 ---- 247.20B ---- 247.10B 238.90 +2.80 236.10 50 1665 ---- 242.50B ---- 242.30B 234.20 +2.80 231.40 30 1670 ---- 238.00B ---- 238.00B 229.50 +2.80 226.70 91 1675 ---- 238.20B 221.90A 238.20B 224.80 +2.80 222.00 314 1680 ---- 228.40B ---- 228.40B 220.10 +2.70 217.40 3 1685 ---- 223.70B ---- 223.70B 215.50 +2.80 212.70 11 1690 ---- 219.30B ---- 219.30B 210.90 +2.80 208.10 9 1695 ---- 214.40B ---- 214.20B 206.30 +2.80 203.50 5 1700 ---- 214.80B 198.80A 214.80B 201.80 +2.80 199.00 749 1705 ---- 205.20B 194.30A 205.20B 197.20 +2.70 194.50 3 1710 ---- 200.70B 189.80A 200.60B 192.70 +2.80 189.90 4 1715 ---- 201.10B 185.40A 201.10B 188.20 +2.70 185.50 6 1720 ---- 196.60B 180.90A 196.60B 183.80 +2.80 181.00 10 1725 ---- 192.10B 176.50A 192.10B 179.40 +2.80 176.60 94 1730 ---- 187.60B 172.20A 187.60B 175.00 +2.70 172.30 8 1735 173.40 183.10B 167.80A 178.10B 170.60 +2.70 1 167.90 201 1740 170.70 178.70B 163.50A 173.70B 166.30 +2.70 1 163.60 1 1745 166.40 174.30B 159.30A 169.30B 162.00 +2.60 1 159.40 1 21 1750 163.20 169.90B 155.00A 165.00B 157.80 +2.60 3 155.20 15 1058 1755 ---- 165.60B 150.90A 165.60B 153.60 +2.60 151.00 1 1760 ---- 161.40B 146.80A 161.40B 149.50 +2.60 146.90 1 31 1765 ---- 157.10B 142.70A 157.10B 145.40 +2.60 142.80 1 23 1770 ---- 152.90B 138.60A 152.90B 141.30 +2.50 138.80 3 2 1775 ---- 148.80B 134.70A 148.80B 137.30 +2.40 134.90 226 1780 ---- 144.70B 130.70A 144.70B 133.30 +2.40 130.90 2 1785 ---- 140.60B 126.90A 126.90A 129.40 +2.30 127.10 1790 ---- 136.60B 123.10A 123.10A 125.60 +2.30 123.30 11 1795 ---- 132.70B 119.30A 119.30A 121.80 +2.20 119.60 1 1800 121.20 128.80B 115.60A 117.30A 118.10 +2.20 32 115.90 3 1641 1805 ---- 124.90B 112.00A 112.00A 114.40 +2.10 112.30 14 1810 ---- 121.10B 108.40A 108.40A 110.80 +2.10 108.70 46 1815 ---- 117.40B 104.90A 104.90A 107.20 +2.00 105.20 40 1820 ---- 113.80B 101.40A 101.40A 103.70 +1.90 101.80 1 58 1825 ---- 110.20B 98.10A 98.10A 100.30 +1.90 98.40 240 1830 ---- 106.60B 94.70A 94.70A 97.00 +1.90 95.10 50 1835 ---- 103.10B 91.50A 91.50A 93.70 +1.80 91.90 1840 ---- 99.70B 88.30A 88.30A 90.50 +1.80 88.70 2 34 1845 ---- 96.30B 84.90A 84.90A 87.40 +1.80 85.60 10 1850 86.90 93.00B 81.80A 89.00B 84.30 +1.80 109 82.50 3377 1855 ---- 89.80B 78.90A 78.90A 81.30 +1.70 79.60 1 8 1860 ---- 86.70B 76.10A 76.10A 78.40 +1.80 76.60 140 1865 ---- 83.60B 73.20A 73.20A 75.50 +1.70 73.80 22 1870 ---- 80.60B 70.00A 70.00A 72.80 +1.80 71.00 164 1875 ---- 77.70B 67.50A 67.50A 70.10 +1.70 68.40 12 213 1880 ---- 74.90B 64.10A 64.10A 67.40 +1.50 1 65.90 14 1885 ---- 72.10B 61.70A 61.70A 64.90 +1.40 63.50 2 73 1890 ---- 69.40B 59.30A 59.30A 62.40 +1.30 61.10 20 1895 ---- 66.80B 56.90A 56.90A 60.00 +1.40 58.60 12 1900 58.00 64.40B 54.70A 56.10A 57.60 +1.40 31 56.20 33 2836 1905 ---- 61.80B 52.50A 52.50A 55.40 +1.40 54.00 14 1910 ---- 59.50B 50.40A 50.40A 53.20 +1.30 1 51.90 41 84 1915 ---- 57.20B 48.40A 48.40A 51.10 +1.20 49.90 109 1920 ---- 55.00B 46.50A 46.50A 49.00 +1.10 47.90 14 1925 49.40 52.90B 44.60A 50.10B 47.10 +1.10 402 46.00 4 612 1930 ---- 50.80B 42.80A 42.80A 45.20 +1.00 44.20 127 1935 45.20 48.80B 41.00A 42.20A 43.40 +1.00 1 42.40 28 1940 ---- 46.80B 39.40A 39.40A 41.60 +.90 40.70 86 1945 41.60 45.00B 37.80A 38.80A 39.90 +.90 3 39.00 1 30 1950 ---- 43.20B 36.20A 36.20A 38.30 +.90 32 37.40 85 6711 1955 39.80 41.40B 34.70A 41.40B 36.80 +.90 5 35.90 26 128 1960 ---- 39.80B 33.30A 33.30A 35.30 +.80 5 34.50 60 1965 ---- 38.20B 32.00A 32.00A 33.80 +.70 33.10 127 1970 ---- 36.70B 30.60A 30.60A 32.40 +.60 31.80 485 1975 32.50 35.10B 29.40A 32.40B 31.10 +.60 14 30.50 252 396 1980 ---- 33.70B 28.20A 28.20A 29.80 +.50 7 29.30 60 1985 ---- 32.30B 27.00A 27.00A 28.60 +.50 28.10 1 1 1990 ---- 31.00B 25.90A 25.90A 27.40 +.40 27.00 1 38 1995 ---- 29.80B 24.90A 24.90A 26.30 +.40 25.90 1 2000 24.20 28.60B 23.90A 24.80A 25.20 +.40 176 24.80 180 10828 2005 ---- 27.40B 22.90A 22.90A 24.20 +.40 23.80 30 132 2010 24.50 26.30B 22.00A 22.70A 23.20 +.40 4 22.80 10 89 2015 23.00 25.20B 21.10A 23.70B 22.20 +.30 22 21.90 81 2020 22.20 24.20B 20.20A 20.90A 21.30 +.30 16 21.00 1 687 2025 22.20 23.20B 19.40A 20.10A 20.50 +.30 2 20.20 10 215 2030 20.60 22.20B 18.60A 19.30A 19.60 +.20 8 19.40 5 2035 ---- 21.30B 17.90A 17.90A 18.80 +.20 18.60 7 2040 ---- 20.50B 17.20A 17.20A 18.10 +.20 17.90 7 2045 ---- 19.60B 16.50A 16.50A 17.30 +.10 17.20 7 20 2050 17.70 18.80B 15.80A 17.80B 16.60 +.10 5 16.50 681 3266 2055 ---- 18.10B 15.20A 15.20A 16.00 +.10 15.90 10 50 2060 15.50 17.40B 14.60A 15.90B 15.30 +.10 3 15.20 5 62 2065 ---- 16.70B 14.10A 14.10A 14.70 +.10 14.60 8 14 2070 ---- 16.00B 13.50A 13.50A 14.10 UNCH 14.10 33 153 2075 ---- 15.40B 13.00A 13.00A 13.60 +.10 3 13.50 60 1142 2080 ---- 14.80B 12.50A 12.50A 13.10 +.10 13.00 8 876 2085 ---- 14.20B 12.00A 12.00A 12.60 +.10 12.50 3 96 2090 ---- 13.60B 11.60A 11.60A 12.10 +.10 12.00 26 2095 ---- 13.10B 11.10A 11.10A 11.60 +.10 11.50 64 108 2100 11.90 12.60B 10.70A 12.60B 11.10 UNCH 11 11.10 119 2223 2105 11.70 12.10B 10.30A 12.10B 10.70 UNCH 6 10.70 13 2110 ---- 11.60B 9.90A 9.90A 10.30 UNCH 10.30 5 17 2115 10.10 11.20B 9.60A 9.90A 9.90 UNCH 4 9.90 38 2120 ---- 10.80B 9.20A 9.20A 9.50 UNCH 9.50 5 15 2125 ---- 10.30B 8.90A 8.90A 9.20 UNCH 1 9.20 213 2757 2130 ---- 10.00B 8.60A 8.60A 8.80 UNCH 8.80 67 2135 ---- 9.60B 8.30A 8.30A 8.50 UNCH 8.50 1 99 2140 ---- 9.20B 8.00A 8.00A 8.20 UNCH 8.20 232 2145 ---- 8.90B 7.70A 7.70A 7.90 UNCH 7.90 12 2150 ---- 8.60B 7.40A 7.40A 7.60 UNCH 7.60 1 7068 2155 ---- 8.20B 7.20A 7.20A 7.30 -.10 7.40 9 2160 ---- 7.90B 6.90A 6.90A 7.10 UNCH 7.10 151 146 2165 ---- 7.70B 6.70A 6.70A 6.80 UNCH 6.80 63 2170 ---- 7.40B 6.50A 6.50A 6.50 -.10 6.60 6 92 2175 ---- 7.10B 6.30A 6.30A 6.30 -.10 6.40 10 301 2180 ---- 6.80B 6.00A 6.00A 6.10 UNCH 6.10 4 25 2185 ---- 6.60B 5.80A 5.80A 5.90 UNCH 1 5.90 2 46 2190 ---- 6.40B ---- 6.40B 5.70 UNCH 5.70 2 83 2195 5.70 6.10B 5.50 5.60B 5.50 UNCH 7 5.50 7 28 2200 5.40 5.90B 5.40 5.70B 5.30 UNCH 17 5.30 514 5327 2205 ---- 5.70B 5.10A 5.70B 5.10 -.10 5.20 3 3 2210 5.10 5.50B 5.10 5.50B 4.90 -.10 20 5.00 1 3 2215 ---- 5.30B ---- 5.30B 4.70 -.10 4.80 1 91 2220 ---- 5.10B ---- 5.10B 4.60 -.10 1 4.70 51 23 2225 ---- 5.00B ---- 5.00B 4.40 -.10 2 4.50 106 290 2230 ---- 4.70B 4.30A 4.70B 4.30 -.10 2 4.40 75 2235 ---- 4.60B ---- 4.60B 4.10 -.10 3 4.20 20 2240 ---- 4.40B ---- 4.40B 4.00 -.10 2 4.10 3 55 2245 ---- 4.30B ---- 4.30B 3.90 UNCH 2 3.90 216 2006 2250 3.70 4.20B 3.70 3.80B 3.70 -.10 107 3.80 631 1561 2255 ---- 4.00B ---- 4.00B 3.60 -.10 3.70 1 8 2260 ---- 3.90B ---- 3.90B 3.50 -.10 3.60 1 2265 ---- 3.80B 3.40A 3.80B 3.40 -.10 3.50 1 4 2270 ---- 3.60B 3.30A 3.60B 3.30 -.10 3.40 1 38 2275 ---- 3.50B 3.20A 3.50B 3.20 -.10 3.30 5 176 2280 ---- 3.40B 3.10A 3.40B 3.10 -.10 1 3.20 2 2 2285 ---- 3.20B 3.00A 3.20B 3.00 -.10 4 3.10 6 2290 ---- 3.10B 2.90A 3.10B 2.90 -.10 3.00 1 2295 ---- 3.00B 2.80A 3.00B 2.80 -.10 2.90 1 5 2300 2.90 2.90 2.60 2.60 2.70 -.10 154 2.80 636 5349 2305 ---- 2.80B ---- 2.80B 2.60 -.10 2.70 2310 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 8 22 2315 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1 10 2320 ---- 2.60B 2.40A 2.60B 2.40 -.10 2.50 2 2325 2.50 2.50 2.50 2.40A 2.30 -.10 25 2.40 5 41 2330 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 1 2 2335 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 188 2340 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 2 3 2350 2.10 2.20 2.00A 2.00A 2.00 -.10 2 2.10 22 101 2360 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 31 34 2370 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 20 2375 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 30 2380 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 48 56 2390 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 3 2400 ---- 1.60B ---- 1.60B 1.50 UNCH 26 1.50 1 948 2410 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1 2420 1.40 1.50B 1.30 1.50B 1.30 -.10 20 1.40 8 21 2425 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 19 2430 ---- ---- ---- ---- 1.30 UNCH 1.30 5 2440 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 13 2450 1.00 1.20B 1.00 1.00 1.10 UNCH 20 1.10 200 2475 ---- 1.10B ---- 1.10B 1.00 UNCH 143 1.00 3 21 2500 1.00 1.00 .90 .90 .90 UNCH 55 .90 9 1474 2525 ---- ---- ---- ---- .80 UNCH .80 1 2550 .70 .70 .70 .70 .70 UNCH 1 .70 2 48 2575 .60 .70B .60 .60 .60 UNCH 36 .60 173 2600 .70 .70 .70 .60A .60 UNCH 5 .60 55 1397 2625 .40 .40 .40 .40 .50 UNCH 30 .50 140 209 2700 ---- ---- ---- ---- .40 UNCH .40 50 856 2850 ---- ---- ---- ---- .30 UNCH .30 100 128 2900 .30 .30 .30 .30 .30 UNCH 30 .30 20 3000 .20 .20 .20 .20 .30 UNCH 206 .30 45 1998 850 ---- 1052.90B ---- 1051.80B 1046.10 +2.80 1043.30 875 ---- 1027.90B ---- 1026.80B 1021.10 +2.80 1018.30 900 ---- 1003.00B ---- 1000.40B 996.10 +2.80 993.30 925 ---- 977.80B ---- 976.90B 971.10 +2.80 968.30 950 ---- 953.10B ---- 952.00B 946.10 +2.80 943.30 975 ---- 928.10B ---- 927.60B 921.10 +2.80 918.30 OG JLY23 Gold Option CALL 1200 ---- 719.70B ---- 718.80B 713.10 +2.80 710.30 1225 ---- 694.80B ---- 692.40B 688.10 +2.80 685.30 1250 ---- 669.90B ---- 669.00B 663.10 +2.80 660.30 1275 ---- 644.90B ---- 644.00B 638.10 +2.80 635.30 1300 ---- 620.00B ---- 618.70B 613.10 +2.80 610.30 2 1325 ---- 595.10B ---- 595.10B 588.10 +2.80 585.30 1350 ---- 570.20B ---- 569.90B 563.10 +2.80 560.30 1375 ---- 545.20B ---- 544.90B 538.10 +2.80 535.30 1390 ---- 530.30B ---- 530.30B 523.10 +2.80 520.30 1400 ---- 520.40B ---- 519.40B 513.10 +2.80 510.30 1410 ---- 510.30B ---- 509.30B 503.10 +2.80 500.30 1420 ---- 500.40B ---- 499.40B 493.10 +2.80 490.30 1425 ---- 495.40B ---- 495.40B 488.10 +2.80 485.30 1430 ---- 490.40B ---- 490.10B 483.10 +2.80 480.30 2 1440 ---- 480.40B ---- 480.10B 473.10 +2.80 470.30 1450 ---- 470.60B ---- 470.60B 463.10 +2.80 460.30 1460 ---- 460.50B ---- 459.00B 453.10 +2.80 450.30 1470 ---- 450.60B ---- 450.60B 443.10 +2.80 440.30 1475 ---- 445.60B ---- 445.50B 438.10 +2.80 435.30 1480 ---- 440.60B ---- 440.50B 433.10 +2.80 430.30 1 1490 ---- 430.60B ---- 430.60B 423.10 +2.80 420.30 1 1495 ---- 425.70B ---- 425.70B 418.10 +2.80 415.30 1500 ---- 420.70B ---- 420.30B 413.10 +2.80 410.30 16 1505 ---- 415.70B ---- 415.60B 408.10 +2.80 405.30 1510 ---- 410.70B ---- 410.30B 403.10 +2.80 400.30 1 1515 ---- 405.70B ---- 405.30B 398.10 +2.80 395.30 1520 ---- 400.70B ---- 400.70B 393.10 +2.80 390.30 1525 ---- 395.80B 384.70A 395.30B 388.10 +2.80 385.30 1530 ---- 390.80B ---- 390.40B 383.10 +2.80 380.30 1 1535 ---- 385.90B ---- 385.90B 378.10 +2.80 375.30 1540 ---- 380.90B ---- 380.40B 373.10 +2.80 370.30 1545 ---- 375.90B ---- 375.50B 368.20 +2.90 365.30 1550 ---- 377.10B 359.90A 377.10B 363.20 +2.80 360.40 1555 ---- 366.20B ---- 365.60B 358.30 +2.90 355.40 1560 ---- 361.30B ---- 360.60B 353.30 +2.80 350.50 1565 ---- 356.40B ---- 356.10B 348.40 +2.90 345.50 1 1570 ---- 351.40B ---- 351.20B 343.50 +2.90 340.60 1575 ---- 352.40B 335.30A 352.40B 338.60 +2.90 335.70 1580 ---- 341.70B ---- 341.40B 333.70 +2.90 330.80 1585 ---- 336.80B ---- 336.60B 328.80 +2.90 325.90 1590 ---- 331.90B ---- 331.40B 323.90 +2.90 321.00 1595 ---- 327.00B ---- 326.50B 319.00 +2.90 316.10 1600 ---- 327.90B 311.00A 327.90B 314.20 +2.90 311.30 1605 ---- 317.30B ---- 317.10B 309.30 +2.90 306.40 1610 ---- 312.40B ---- 312.20B 304.50 +2.90 301.60 1615 ---- 307.60B ---- 307.30B 299.60 +2.80 296.80 1620 ---- 302.80B ---- 302.60B 294.80 +2.90 291.90 1625 ---- 303.60B 287.00A 303.60B 290.00 +2.80 287.20 2 1630 ---- 293.20B ---- 293.00B 285.30 +2.90 282.40 1635 ---- 288.50B ---- 288.30B 280.50 +2.90 277.60 1640 ---- 283.70B ---- 283.30B 275.70 +2.80 272.90 1645 ---- 278.90B ---- 278.80B 271.00 +2.90 268.10 1650 ---- 279.70B 263.30A 279.70B 266.30 +2.90 263.40 2 1655 ---- 269.50B ---- 269.20B 261.60 +2.80 258.80 1660 ---- 264.80B ---- 264.50B 256.90 +2.80 254.10 1665 ---- 260.20B ---- 260.00B 252.30 +2.80 249.50 1670 ---- 255.50B ---- 255.20B 247.60 +2.80 244.80 1 1675 ---- 256.20B 240.00A 256.20B 243.00 +2.80 240.20 1680 ---- 246.20B ---- 246.10B 238.40 +2.70 235.70 30 1685 ---- 241.60B ---- 241.40B 233.80 +2.70 231.10 1 1690 ---- 237.00B ---- 236.90B 229.30 +2.70 226.60 1695 ---- 232.50B 221.80A 232.30B 224.80 +2.70 222.10 1700 ---- 233.10B 217.30A 233.10B 220.30 +2.70 217.60 9 1705 ---- 228.60B 212.90A 228.60B 215.80 +2.70 213.10 1710 ---- 224.00B 208.40A 224.00B 211.40 +2.70 208.70 1715 ---- 219.50B 204.00A 219.50B 207.00 +2.70 204.30 1720 ---- 215.10B 199.60A 215.10B 202.60 +2.70 199.90 1725 ---- 210.60B 195.30A 210.60B 198.20 +2.60 195.60 1730 ---- 206.20B 191.00A 206.20B 193.90 +2.70 191.20 1735 ---- 201.80B 186.70A 201.80B 189.60 +2.60 187.00 1 1740 ---- 197.50B 182.50A 197.50B 185.30 +2.60 182.70 1745 ---- 193.10B 178.20A 193.10B 181.10 +2.60 178.50 1750 ---- 188.80B 174.00A 188.80B 176.90 +2.60 174.30 314 1755 ---- 184.60B 169.90A 184.60B 172.80 +2.60 170.20 1760 ---- 180.40B 165.90A 180.40B 168.70 +2.60 166.10 1765 ---- 176.20B 161.80A 176.20B 164.60 +2.50 162.10 21 1770 ---- 172.00B 157.80A 172.00B 160.60 +2.50 158.10 1 1775 ---- 167.90B 153.90A 167.90B 156.60 +2.40 154.20 30 1780 ---- 163.90B 150.00A 163.90B 152.60 +2.30 150.30 1 1785 ---- 159.80B 146.10A 159.80B 148.80 +2.30 146.50 19 1790 ---- 155.90B 142.30A 155.90B 144.90 +2.20 142.70 2 1795 ---- 151.90B 138.50A 151.90B 141.20 +2.30 138.90 1800 ---- 148.00B 134.80A 148.00B 137.40 +2.10 135.30 170 1805 ---- 144.20B 131.20A 144.20B 133.80 +2.20 131.60 1 1810 ---- 140.40B 127.60A 140.40B 130.20 +2.20 128.00 1 1815 ---- 136.70B 124.00A 136.70B 126.60 +2.10 124.50 6 1820 ---- 133.00B 120.50A 133.00B 123.10 +2.10 121.00 1 1825 ---- 129.40B 117.10A 129.40B 119.60 +2.00 117.60 1830 ---- 125.80B 113.70A 125.80B 116.20 +2.00 114.20 1835 ---- 122.30B 110.40A 122.30B 112.90 +2.00 110.90 1840 ---- 118.80B 107.20A 118.80B 109.60 +2.00 107.60 14 1845 ---- 115.50B 104.00A 115.50B 106.30 +1.90 104.40 1850 ---- 112.10B 100.90A 112.10B 103.20 +1.90 101.30 482 1855 ---- 108.80B 97.80A 108.80B 100.10 +1.80 98.30 1860 ---- 105.60B 94.80A 94.80A 97.00 +1.70 95.30 66 1865 ---- 102.50B 91.90A 91.90A 94.00 +1.70 92.30 113 1870 ---- 99.40B 89.00A 89.00A 91.10 +1.60 89.50 1875 ---- 96.40B 86.20A 86.20A 88.30 +1.60 86.70 1880 ---- 93.40B 83.40A 83.40A 85.50 +1.50 84.00 2 1885 ---- 90.50B 80.20A 80.20A 82.80 +1.40 81.40 2 1890 ---- 87.70B 77.60A 77.60A 80.10 +1.30 78.80 203 1895 ---- 84.90B 74.30A 74.30A 77.50 +1.20 76.30 1900 75.20 82.20B 71.90A 73.30A 75.00 +1.20 30 73.80 10 329 1905 ---- 79.60B 69.50A 69.50A 72.60 +1.30 71.30 10 1910 ---- 77.00B 67.20A 67.20A 70.20 +1.30 68.90 1915 ---- 74.60B 64.90A 64.90A 67.90 +1.30 66.60 1920 ---- 72.10B 62.80A 62.80A 65.60 +1.20 64.40 1925 ---- 69.80B 60.60A 60.60A 63.40 +1.10 62.30 255 1930 ---- 67.50B 58.60A 58.60A 61.30 +1.10 60.20 13 1935 ---- 65.20B 56.60A 56.60A 59.30 +1.10 58.20 1940 ---- 63.10B 54.70A 54.70A 57.30 +1.00 56.30 27 1945 ---- 61.00B 52.80A 52.80A 55.40 +1.00 54.40 2 1950 ---- 59.00B 51.00A 51.00A 53.50 +.90 52.60 1303 1955 ---- 57.00B 49.30A 49.30A 51.70 +.90 50.80 1 1960 ---- 55.10B 47.60A 47.60A 50.00 +.90 49.10 1965 ---- 53.30B 46.00A 46.00A 48.30 +.80 47.50 1 1970 ---- 51.50B 44.40A 44.40A 46.60 +.70 45.90 17 1975 ---- 49.70B 42.90A 42.90A 45.00 +.60 44.40 232 1980 ---- 48.10B 41.40A 41.40A 43.50 +.60 42.90 31 1985 ---- 46.50B 40.00A 40.00A 42.00 +.60 41.40 24 1990 ---- 44.90B 38.60A 38.60A 40.60 +.60 40.00 6 1995 ---- 43.40B 37.30A 37.30A 39.20 +.50 38.70 11 2000 ---- 41.90B 36.00A 36.00A 37.90 +.50 10 37.40 2 1013 2005 ---- 40.50B 34.80A 34.80A 36.60 +.50 36.10 2010 ---- 39.10B 33.60A 33.60A 35.40 +.50 34.90 1 2015 ---- 37.80B 32.50A 32.50A 34.20 +.50 33.70 2020 ---- 36.50B 31.40A 31.40A 33.00 +.40 32.60 2025 ---- 35.30B 30.40A 30.40A 31.90 +.40 31.50 3 2030 ---- 34.10B 29.30A 29.30A 30.80 +.40 30.40 2035 ---- 33.00B 28.40A 28.40A 29.80 +.40 29.40 1 2040 ---- 31.90B 27.40A 27.40A 28.80 +.40 28.40 3 2045 ---- 30.80B 26.50A 26.50A 27.80 +.30 27.50 2050 ---- 29.80B 25.60A 25.60A 26.90 +.30 26.60 90 2055 ---- 28.80B 24.80A 24.80A 26.00 +.30 25.70 12 2060 25.90 27.80B 24.00A 24.70A 25.20 +.40 2 24.80 21 20 2065 ---- 26.90B 23.20A 23.20A 24.40 +.40 24.00 12 2070 ---- 26.00B 22.40A 22.40A 23.60 +.40 23.20 6 2075 ---- 25.10B 21.70A 21.70A 22.80 +.30 22.50 628 174 2080 ---- 24.30B 21.00A 21.00A 22.00 +.20 21.80 1 884 2085 ---- 23.50B 20.30A 20.30A 21.30 +.20 21.10 7 2090 ---- 22.70B 19.70A 19.70A 20.60 +.20 20.40 2095 ---- 22.00B 19.10A 19.10A 19.90 +.10 19.80 1 2100 ---- 21.30B 18.50A 18.50A 19.30 +.10 50 19.20 6 734 2105 ---- 20.60B 18.30A 18.30A 18.70 +.10 18.60 1 2110 ---- 19.90B 17.70A 17.70A 18.10 +.10 18.00 4 14 2115 ---- 19.30B 17.20A 17.20A 17.50 UNCH 17.50 2 2 2120 ---- 18.70B 16.60A 16.60A 16.90 UNCH 16.90 2125 16.50 18.10B 15.80A 17.30B 16.40 UNCH 1 16.40 3 37 2130 ---- 17.50B 15.60A 15.60A 15.90 UNCH 15.90 2 2135 ---- 17.00B 15.20A 15.20A 15.40 UNCH 15.40 2140 ---- 16.40B 14.70A 14.70A 14.90 UNCH 14.90 1 94 2145 ---- 15.90B 14.30A 14.30A 14.50 UNCH 14.50 2 1 2150 ---- 15.40B 13.50A 13.50A 14.00 UNCH 35 14.00 1979 2155 ---- 14.90B 13.40A 13.40A 13.60 UNCH 13.60 1 2160 ---- 14.50B 13.00A 13.00A 13.20 UNCH 13.20 5 2165 ---- 14.00B 12.60A 12.60A 12.80 UNCH 12.80 1 2170 ---- 13.60B 12.20A 12.20A 12.40 UNCH 12.40 1 2175 13.00 13.20B 11.70A 11.90A 12.00 UNCH 1 12.00 6 33 2180 ---- 12.80B ---- 12.80B 11.70 +.10 11.60 2185 ---- 12.40B 11.20A 11.20A 11.30 UNCH 11.30 1 1 2190 ---- 12.00B 10.90A 10.90A 11.00 UNCH 11.00 2195 ---- 11.70B ---- 11.70B 10.70 +.10 10.60 20 26 2200 ---- 11.30B 10.10A 10.10A 10.40 +.10 60 10.30 413 2205 ---- 11.00B ---- 11.00B 10.10 +.10 10.00 4 2210 10.10 10.70B 10.10 10.70B 9.80 +.10 14 9.70 10 3 2215 ---- 10.40B 9.40A 10.40B 9.50 UNCH 9.50 16 2220 ---- 10.10B ---- 10.10B 9.20 UNCH 9.20 50 2225 9.70 9.80 8.80 9.10B 8.90 UNCH 7 8.90 39 2230 ---- 9.50B ---- 9.50B 8.70 UNCH 8.70 29 2235 ---- 9.20B 8.40A 9.20B 8.40 -.10 8.50 2240 9.00 9.00 9.00 8.20A 8.20 UNCH 1 8.20 1 2245 ---- 8.70B ---- 8.70B 7.90 -.10 8.00 2250 7.70 8.40B 7.70 7.90B 7.70 -.10 2 7.80 684 385 2255 ---- 8.20B 7.50A 8.20B 7.50 -.10 7.60 2260 ---- 8.00B 7.30A 8.00B 7.30 -.10 7.40 2265 ---- 7.80B 7.10A 7.80B 7.10 -.10 7.20 1 2270 ---- 7.50B ---- 7.50B 6.90 -.10 7.00 6 2275 ---- 7.30B 6.70A 6.70A 6.70 -.10 6.80 35 42 2280 ---- 7.10B ---- 7.10B 6.50 -.10 6.60 1 2290 ---- 6.70B ---- 6.70B 6.20 UNCH 6.20 2300 6.20 6.40B 6.20 5.90A 5.90 UNCH 80 5.90 100 4330 2310 ---- 6.00B ---- 6.00B 5.60 UNCH 5.60 2320 ---- 5.70B ---- 5.70B 5.30 UNCH 5.30 59 2325 ---- 5.60B ---- 5.60B 5.20 UNCH 5.20 12 2330 ---- 5.40B ---- 5.40B 5.10 UNCH 5.10 4 2340 ---- 5.10B ---- 5.10B 4.80 UNCH 4.80 2 2350 ---- 4.90B ---- 4.90B 4.60 UNCH 1 4.60 24 52 2360 ---- 4.60B ---- 4.60B 4.30 -.10 4.40 2 2370 4.20 4.40B 4.10A 4.40B 4.10 -.10 4 4.20 14 2375 4.20 4.30B 4.00A 4.20B 4.00 -.10 22 4.10 2380 ---- 4.20B 3.90A 4.20B 3.90 -.10 4.00 10 67 2400 3.70 3.80B 3.50A 3.50A 3.50 -.20 20 3.70 20 263 2425 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 57 57 2450 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 50 2475 2.40 2.60B 2.40 2.60B 2.40 -.30 3 2.70 10 20 2500 2.20 2.40 2.20 2.20 2.10 -.30 46 2.40 1 794 2525 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 15 15 2550 2.00 2.00 1.90 1.90 1.70 -.20 60 1.90 11 2575 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 11 2700 1.00 1.00 1.00 1.00 1.00 -.10 9 1.10 20 240 3000 .40 .50 .40 .50 .50 ---- 140 ---- OG AUG23 Gold Option CALL 1200 ---- 720.60B ---- 720.60B 713.10 +2.80 710.30 1225 ---- 694.10B ---- 691.70B 688.10 +2.80 685.30 1250 ---- 670.70B ---- 670.70B 663.10 +2.80 660.30 1275 ---- 644.30B ---- 641.90B 638.10 +2.80 635.30 1300 ---- 620.90B ---- 620.90B 613.10 +2.80 610.30 1325 ---- 594.50B ---- 592.10B 588.10 +2.80 585.30 1350 ---- 571.10B ---- 570.90B 563.10 +2.80 560.30 1375 ---- 544.70B ---- 543.80B 538.10 +2.80 535.30 1390 ---- 529.70B ---- 528.80B 523.10 +2.80 520.30 1400 ---- 521.20B ---- 521.00B 513.10 +2.80 510.30 1410 ---- 509.80B ---- 508.90B 503.10 +2.80 500.30 1420 ---- 499.90B ---- 498.50B 493.10 +2.80 490.30 1425 ---- 494.90B ---- 494.00B 488.10 +2.80 485.30 1430 ---- 489.90B ---- 489.00B 483.10 +2.80 480.30 1440 ---- 480.00B ---- 477.10B 473.10 +2.80 470.30 1450 ---- 471.40B ---- 471.20B 463.10 +2.80 460.30 1460 ---- 460.10B ---- 459.10B 453.10 +2.80 450.30 1470 ---- 450.10B ---- 450.10B 443.10 +2.80 440.30 1475 ---- 445.10B ---- 444.20B 438.10 +2.80 435.30 1480 ---- 440.20B ---- 440.20B 433.10 +2.80 430.30 1490 ---- 430.30B ---- 430.30B 423.10 +2.80 420.30 1495 ---- 425.30B ---- 425.30B 418.10 +2.80 415.30 1500 ---- 421.60B 409.80A 421.50B 413.10 +2.80 410.30 17 1505 ---- 415.40B ---- 415.40B 408.10 +2.80 405.30 1510 ---- 410.30B ---- 410.00B 403.10 +2.80 400.30 1515 ---- 405.40B ---- 404.40B 398.10 +2.80 395.30 1520 ---- 400.40B ---- 400.10B 393.10 +2.80 390.30 1525 ---- 402.10B 385.00A 402.10B 388.20 +2.80 385.40 1530 ---- 390.70B ---- 390.20B 383.20 +2.80 380.40 1535 ---- 385.80B ---- 385.30B 378.30 +2.80 375.50 1540 ---- 380.90B ---- 379.70B 373.30 +2.80 370.50 1545 ---- 376.00B ---- 375.40B 368.40 +2.80 365.60 1550 ---- 377.30B 360.40A 377.30B 363.50 +2.80 360.70 2 1555 ---- 366.20B ---- 365.70B 358.60 +2.80 355.80 1560 ---- 361.30B ---- 360.10B 353.70 +2.80 350.90 1565 ---- 356.40B ---- 355.90B 348.80 +2.80 346.00 1570 ---- 351.50B ---- 351.00B 344.00 +2.90 341.10 1575 ---- 352.80B 336.10A 352.80B 339.10 +2.80 336.30 1 1580 ---- 341.80B ---- 341.50B 334.30 +2.90 331.40 1585 ---- 337.00B ---- 336.70B 329.50 +2.90 326.60 1590 ---- 332.20B ---- 332.00B 324.60 +2.80 321.80 1595 ---- 327.40B ---- 327.10B 319.80 +2.80 317.00 1600 ---- 328.70B 312.10A 328.70B 315.10 +2.90 312.20 17 1605 ---- 317.80B ---- 317.60B 310.30 +2.90 307.40 1610 ---- 313.10B ---- 312.90B 305.50 +2.80 302.70 1615 ---- 308.30B ---- 308.00B 300.80 +2.90 297.90 1620 ---- 303.60B ---- 303.40B 296.10 +2.90 293.20 1625 ---- 304.80B 288.40A 304.80B 291.40 +2.90 288.50 4 1630 ---- 294.10B ---- 294.00B 286.70 +2.90 283.80 1635 ---- 289.50B ---- 289.30B 282.00 +2.80 279.20 1640 ---- 284.80B ---- 284.40B 277.30 +2.80 274.50 1645 ---- 280.20B ---- 280.00B 272.70 +2.80 269.90 2 1650 ---- 281.20B 265.10A 281.20B 268.10 +2.80 265.30 82 1655 ---- 270.90B ---- 270.70B 263.50 +2.80 260.70 1660 ---- 266.30B ---- 266.10B 258.90 +2.80 256.10 1665 ---- 261.70B ---- 261.50B 254.30 +2.70 251.60 1 1670 ---- 257.10B 246.90A 257.00B 249.80 +2.70 247.10 1 1675 ---- 258.20B 242.40A 258.20B 245.30 +2.70 242.60 1680 ---- 250.70B 237.90A 250.70B 240.80 +2.70 238.10 1685 ---- 249.10B 233.50A 249.10B 236.30 +2.60 233.70 1690 ---- 244.60B 229.00A 244.60B 231.90 +2.70 229.20 1695 ---- 240.10B 224.60A 240.10B 227.50 +2.70 224.80 1700 ---- 235.60B 220.20A 235.60B 223.10 +2.60 220.50 2 238 1705 ---- 231.20B 215.90A 231.20B 218.70 +2.60 216.10 1710 ---- 226.80B 211.60A 226.80B 214.40 +2.60 211.80 1715 ---- 222.40B 207.30A 222.40B 210.10 +2.60 207.50 1720 ---- 218.00B 203.10A 218.00B 205.80 +2.50 203.30 4 1725 ---- 213.70B 198.80A 213.70B 201.60 +2.50 199.10 1730 ---- 209.40B 194.70A 209.40B 197.40 +2.50 194.90 1735 ---- 205.20B 190.50A 205.20B 193.20 +2.50 190.70 1 1740 ---- 200.90B 186.40A 200.90B 189.10 +2.50 186.60 1745 ---- 196.70B 182.30A 196.70B 185.00 +2.50 182.50 1750 ---- 192.50B 178.30A 178.30A 180.90 +2.40 1 178.50 420 1755 ---- 188.40B 174.30A 188.40B 176.90 +2.40 174.50 1760 ---- 184.30B 170.40A 184.30B 173.00 +2.40 170.60 1765 ---- 180.30B 166.40A 180.30B 169.00 +2.40 166.60 1770 ---- 176.30B 162.60A 176.30B 165.10 +2.30 162.80 1775 ---- 172.20B 158.70A 172.20B 161.30 +2.30 159.00 815 1780 ---- 168.40B 155.00A 168.40B 157.50 +2.30 155.20 1785 ---- 164.50B 151.30A 164.50B 153.70 +2.20 151.50 1790 ---- 160.60B 147.60A 160.60B 150.00 +2.20 147.80 1795 ---- 156.90B 144.00A 156.90B 146.40 +2.20 144.20 1800 ---- 153.10B 140.40A 153.10B 142.80 +2.20 140.60 36 1805 ---- 149.40B 136.90A 149.40B 139.20 +2.10 137.10 1810 ---- 145.80B 133.40A 145.80B 135.70 +2.00 133.70 1815 ---- 142.20B 130.00A 142.20B 132.30 +2.00 130.30 7 1820 ---- 138.60B 126.60A 138.60B 128.90 +2.00 126.90 1825 ---- 135.10B 123.30A 135.10B 125.60 +2.00 123.60 65 1830 ---- 131.70B 120.10A 131.70B 122.30 +1.90 120.40 1000 1835 ---- 128.30B 116.90A 128.30B 119.00 +1.80 117.20 5 1840 ---- 125.00B 113.80A 125.00B 115.90 +1.80 114.10 1845 ---- 121.70B 110.70A 121.70B 112.80 +1.80 111.00 1850 ---- 118.50B 107.70A 118.50B 109.70 +1.70 1 108.00 124 1855 ---- 115.30B 104.70A 104.70A 106.70 +1.70 105.00 7 1860 ---- 112.20B 101.80A 101.80A 103.80 +1.70 102.10 1865 ---- 109.20B 99.00A 99.00A 100.90 +1.60 99.30 1870 ---- 106.20B 96.20A 96.20A 98.10 +1.60 96.50 1875 ---- 103.30B 93.50A 93.50A 95.30 +1.50 93.80 5 1880 ---- 100.40B 90.20A 90.20A 92.70 +1.60 91.10 1885 ---- 97.60B 87.60A 87.60A 90.00 +1.50 88.50 9 1890 ---- 94.90B 85.20A 85.20A 87.40 +1.40 86.00 1895 ---- 92.20B 82.60A 82.60A 84.90 +1.30 83.60 1900 ---- 89.50B 79.30A 79.30A 82.50 +1.30 65 81.20 18 1405 1905 ---- 87.00B 76.90A 76.90A 80.10 +1.30 78.80 1910 ---- 84.50B 75.70A 75.70A 77.80 +1.30 76.50 1915 ---- 82.00B 73.50A 73.50A 75.50 +1.20 74.30 50 51 1920 ---- 79.70B 71.30A 71.30A 73.30 +1.20 72.10 1925 ---- 77.30B 68.20A 68.20A 71.10 +1.10 70.00 150 179 1930 ---- 75.10B 66.10A 66.10A 69.00 +1.00 68.00 1935 ---- 72.90B 65.20A 65.20A 66.90 +1.00 65.90 1940 ---- 70.70B 63.20A 63.20A 64.90 +.90 64.00 1945 ---- 68.60B 60.40A 60.40A 63.00 +.90 62.10 21 1950 ---- 66.60B 58.50A 58.50A 61.10 +.80 5 60.30 10 610 1955 ---- 64.60B 56.80A 56.80A 59.30 +.80 58.50 300 1960 ---- 62.70B 55.10A 55.10A 57.50 +.80 56.70 60 360 1965 ---- 60.80B 53.40A 53.40A 55.80 +.70 55.10 20 20 1970 ---- 59.00B 52.70A 52.70A 54.10 +.70 53.40 42 1975 ---- 57.30B 50.30A 50.30A 52.50 +.70 51.80 302 1980 ---- 55.50B 49.60A 49.60A 50.90 +.60 50.30 1985 ---- 54.00B 47.30A 47.30A 49.40 +.60 48.80 60 1990 ---- 52.40B 45.90A 45.90A 47.90 +.50 47.40 30 1995 ---- 50.80B 44.50A 44.50A 46.50 +.50 46.00 20 2000 46.20 49.30B 43.20A 44.50A 45.10 +.50 53 44.60 275 2753 2005 ---- 47.90B 41.90A 41.90A 43.70 +.40 43.30 2010 ---- 46.30B 41.40A 41.40A 42.40 +.30 42.10 2015 ---- 45.00B 40.20A 40.20A 41.20 +.40 40.80 2020 ---- 43.60B 39.00A 39.00A 40.00 +.30 39.70 2025 ---- 42.50B 37.20A 37.20A 38.80 +.30 38.50 782 2030 ---- 41.20B 36.80A 36.80A 37.60 +.20 37.40 2035 ---- 40.00B 35.80A 35.80A 36.60 +.30 36.30 2040 ---- 38.90B 34.70A 34.70A 35.50 +.20 35.30 1 2045 ---- 37.70B 33.70A 33.70A 34.50 +.20 34.30 2050 ---- 36.60B 32.10A 32.10A 33.50 +.20 60 33.30 250 655 2055 ---- 35.60B 31.70A 31.70A 32.50 +.10 32.40 2060 ---- 34.60B 30.30A 30.30A 31.60 +.10 31.50 57 2065 ---- 33.60B 29.90A 29.90A 30.70 +.10 30.60 2070 ---- 32.60B 29.10A 29.10A 29.80 +.10 29.70 2075 ---- 31.70B 27.80A 27.80A 29.00 +.10 28.90 1 7 2080 ---- 30.80B 27.50A 27.50A 28.20 +.10 28.10 2085 ---- 29.90B 26.80A 26.80A 27.40 +.10 27.30 2090 ---- 29.10B 26.10A 26.10A 26.60 UNCH 26.60 20 2095 ---- 28.20B 25.40A 25.40A 25.90 +.10 25.80 2100 25.50 27.50B 24.20A 25.20A 25.20 +.10 41 25.10 4026 4150 2105 ---- 26.70B 24.00A 24.00A 24.50 +.10 24.40 5 2110 ---- 26.00B 23.40A 23.40A 23.80 UNCH 23.80 2115 ---- 25.20B 22.70A 22.70A 23.20 +.10 23.10 5 2120 23.20 24.50B 22.10A 23.60B 22.50 UNCH 1 22.50 18 15 2125 21.90 23.90B 21.10A 22.50B 21.90 UNCH 6 21.90 2 33 2130 ---- 23.20B 21.00A 21.00A 21.40 +.10 21.30 3 2 2135 ---- 22.60B 20.50A 20.50A 20.80 +.10 20.70 32 31 2140 ---- 22.00B 19.50A 19.50A 20.20 UNCH 20.20 2 2145 ---- 21.40B 19.40A 19.40A 19.70 +.10 19.60 2 2150 ---- 20.80B 18.50A 18.50A 19.20 +.10 19.10 899 2155 ---- 20.30B 18.40A 18.40A 18.70 +.10 18.60 1 3 2160 ---- 19.70B 17.90A 17.90A 18.20 +.10 18.10 2 2 2165 ---- 19.20B 17.50A 17.50A 17.70 +.10 17.60 2170 ---- 18.70B 17.00A 17.00A 17.30 +.10 17.20 4 5 2175 ---- 18.20B 16.20A 16.20A 16.80 +.10 16.70 37 2180 16.40 17.80B 16.20A 17.10B 16.40 +.10 1 16.30 1 38 2185 ---- 17.30B 15.80A 15.80A 16.00 +.10 15.90 33 2190 ---- 16.90B 15.40A 15.40A 15.60 +.10 15.50 2195 ---- 16.40B 15.00A 15.00A 15.20 +.10 15.10 2200 15.80 16.00B 14.30A 15.00B 14.80 +.10 210 14.70 4313 2272 2205 ---- 15.60B ---- 15.60B 14.40 +.10 14.30 4 2210 ---- 15.20B 13.90A 13.90A 14.10 +.10 14.00 30 2215 ---- 14.80B ---- 14.80B 13.70 +.10 13.60 2220 ---- 14.50B ---- 14.50B 13.40 +.10 13.30 2225 ---- 14.10B 12.70A 12.70A 13.10 +.10 13.00 2230 13.40 13.80B 13.40 12.80A 12.70 +.10 50 12.60 208 2235 ---- 13.40B ---- 13.40B 12.40 +.10 12.30 2240 ---- 13.10B 11.80A 11.80A 12.10 +.10 12.00 2245 ---- 12.80B ---- 12.80B 11.80 +.10 11.70 9 2250 12.00 12.50B 11.30A 12.10B 11.60 +.10 24 11.50 51 8450 2255 ---- 12.20B ---- 12.10B 11.30 +.10 11.20 6 2260 ---- 11.90B ---- 11.90B 11.00 +.10 10.90 2265 ---- 11.60B ---- 11.60B 10.70 UNCH 10.70 2270 ---- 11.30B ---- 11.30B 10.50 +.10 10.40 2275 ---- 11.00B 10.10A 10.10A 10.20 UNCH 10.20 5 2280 ---- 10.80B ---- 10.80B 10.00 +.10 9.90 2290 ---- 10.30B ---- 10.30B 9.50 UNCH 9.50 80 2300 ---- 9.80B 9.00A 9.00A 9.10 UNCH 128 9.10 41 359 2310 ---- 9.40B ---- 9.40B 8.70 UNCH 8.70 2 2320 ---- 8.90B ---- 8.90B 8.30 UNCH 8.30 2 2325 ---- 8.70B ---- 8.70B 8.10 UNCH 8.10 2 2330 ---- 8.50B ---- 8.50B 7.90 -.10 8.00 2340 ---- 8.20B ---- 8.20B 7.50 -.10 7.60 2350 ---- 7.80B 7.20A 7.20A 7.20 -.10 7.30 2360 ---- 7.50B ---- 7.50B 6.90 -.10 2 7.00 3 2370 ---- 7.10B ---- 7.10B 6.60 -.10 6.70 2375 ---- 7.00B 6.50A 6.50A 6.40 -.20 6.60 84 84 2380 ---- 6.80B 6.40A 6.80B 6.30 -.20 6.50 2400 6.00 6.20B 6.00 6.10B 5.80 -.10 21 5.90 56 178 2425 ---- 5.60B 5.30A 5.30A 5.20 -.20 5.40 1 2450 ---- 5.00B ---- 5.00B 4.70 -.10 4.80 3 2475 4.70 4.70 4.70 4.40A 4.20 -.20 67 4.40 25 2500 4.00 4.10B 4.00 4.00 3.80 -.20 15 4.00 383 2525 ---- 3.70B ---- 3.70B 3.50 -.10 3.60 18 2550 ---- 3.40B ---- 3.40B 3.20 -.10 3.30 2 2575 2.90 3.10B 2.90 2.90 2.90 -.10 50 3.00 852 2600 2.90 2.90 2.90 2.80A 2.70 -.10 6 2.80 25 92 3000 ---- ---- ---- ---- .90 -.10 1.00 10 1011 4000 .30 .30 .30 .30 .40 UNCH 1 .40 1 49 OG SEP23 Gold Option CALL 1200 ---- 737.10B ---- 736.80B 730.20 +2.80 727.40 3 1225 ---- 710.30B ---- 708.10B 705.20 +2.80 702.40 1250 ---- 687.30B ---- 687.00B 680.20 +2.80 677.40 1 1275 ---- 660.50B ---- 657.60B 655.20 +2.80 652.40 1300 ---- 637.40B ---- 637.40B 630.20 +2.80 627.40 1325 ---- 610.80B ---- 607.00B 605.20 +2.80 602.40 1350 ---- 587.60B ---- 587.60B 580.20 +2.80 577.40 1375 ---- 561.00B ---- 558.70B 555.20 +2.80 552.40 1400 ---- 537.80B ---- 537.80B 530.20 +2.80 527.40 1410 ---- 526.20B ---- 523.70B 520.20 +2.80 517.40 1420 ---- 516.20B ---- 513.80B 510.20 +2.80 507.40 1425 ---- 511.20B ---- 509.20B 505.20 +2.80 502.40 1430 ---- 506.30B ---- 503.90B 500.20 +2.80 497.40 1440 ---- 496.30B ---- 493.90B 490.20 +2.80 487.40 1450 ---- 487.90B ---- 487.90B 480.20 +2.80 477.40 3 1460 ---- 476.40B ---- 474.00B 470.20 +2.80 467.40 1470 ---- 466.50B ---- 464.10B 460.20 +2.80 457.40 1475 ---- 461.60B ---- 459.10B 455.20 +2.80 452.40 1480 ---- 456.60B ---- 454.10B 450.20 +2.80 447.40 1490 ---- 446.60B ---- 444.20B 440.20 +2.80 437.40 1500 ---- 444.10B 426.90A 444.10B 430.20 +2.80 24 427.40 16 1505 ---- 431.80B ---- 429.30B 425.20 +2.80 422.40 1510 ---- 426.80B ---- 423.40B 420.30 +2.90 417.40 1515 ---- 421.90B ---- 419.50B 415.30 +2.80 412.50 1520 ---- 416.90B ---- 413.60B 410.30 +2.80 407.50 1525 ---- 419.20B 402.20A 419.20B 405.40 +2.80 402.60 1530 ---- 407.10B ---- 406.20B 400.50 +2.90 397.60 1535 ---- 402.20B ---- 401.30B 395.50 +2.80 392.70 1540 ---- 397.30B ---- 396.40B 390.60 +2.80 387.80 1545 ---- 392.60B ---- 392.00B 385.70 +2.80 382.90 1550 ---- 394.60B 377.70A 394.60B 380.90 +2.90 378.00 3 1555 ---- 382.90B ---- 382.30B 376.00 +2.80 373.20 1560 ---- 378.10B ---- 376.90B 371.10 +2.80 368.30 1565 ---- 373.20B ---- 372.10B 366.30 +2.80 363.50 1570 ---- 368.40B ---- 367.30B 361.40 +2.70 358.70 1575 ---- 370.20B 353.50A 370.20B 356.60 +2.80 353.80 1580 ---- 358.80B ---- 357.70B 351.80 +2.80 349.00 1585 ---- 354.00B ---- 352.90B 347.00 +2.70 344.30 1 1590 ---- 349.20B ---- 348.10B 342.20 +2.70 339.50 1595 ---- 344.40B ---- 343.30B 337.50 +2.80 334.70 1600 ---- 346.20B 329.70A 346.20B 332.70 +2.70 330.00 11 1605 ---- 334.90B ---- 333.80B 328.00 +2.70 325.30 1610 ---- 330.20B ---- 329.10B 323.30 +2.80 320.50 1615 ---- 325.50B ---- 324.40B 318.60 +2.80 315.80 1 1620 ---- 320.80B ---- 319.30B 313.90 +2.70 311.20 1625 ---- 322.50B 306.20A 322.50B 309.20 +2.70 306.50 1630 ---- 311.50B ---- 310.00B 304.50 +2.70 301.80 1635 ---- 306.80B ---- 306.30B 299.90 +2.70 297.20 1640 ---- 302.20B ---- 301.70B 295.30 +2.70 292.60 1645 ---- 297.60B ---- 297.10B 290.70 +2.70 288.00 1650 ---- 299.10B 283.10A 299.10B 286.10 +2.70 283.40 1655 ---- 288.40B ---- 287.90B 281.50 +2.60 278.90 1660 ---- 283.90B ---- 283.40B 277.00 +2.70 274.30 1665 ---- 279.40B 269.50A 278.20B 272.50 +2.70 269.80 1670 ---- 274.90B 265.10A 273.70B 268.00 +2.60 265.40 1675 ---- 276.30B 260.60A 276.30B 263.50 +2.60 260.90 1680 ---- 271.70B 256.10A 271.70B 259.10 +2.60 256.50 1685 ---- 267.20B 251.70A 267.20B 254.60 +2.60 252.00 1690 ---- 262.80B 247.30A 262.80B 250.20 +2.50 247.70 1695 ---- 258.30B 243.00A 258.30B 245.90 +2.60 243.30 1700 ---- 253.90B 238.60A 253.90B 241.50 +2.50 239.00 3 1705 ---- 249.50B 234.30A 249.50B 237.20 +2.60 234.60 1710 ---- 245.10B 230.00A 245.10B 232.90 +2.50 230.40 1715 ---- 240.80B 225.80A 240.80B 228.60 +2.50 226.10 1720 ---- 236.50B 221.60A 236.50B 224.40 +2.50 221.90 1725 ---- 232.20B 217.40A 232.20B 220.20 +2.50 217.70 1730 ---- 227.90B 213.20A 227.90B 216.00 +2.50 213.50 1735 ---- 223.70B 209.10A 223.70B 211.90 +2.50 209.40 1740 ---- 219.50B 205.00A 219.50B 207.70 +2.40 205.30 1 1745 ---- 215.30B 200.90A 215.30B 203.70 +2.40 201.30 1750 ---- 211.20B 196.90A 211.20B 199.60 +2.30 197.30 1 1755 ---- 207.10B 193.00A 207.10B 195.60 +2.30 193.30 1760 ---- 203.00B 189.00A 203.00B 191.60 +2.20 189.40 1 1 1765 ---- 199.00B 185.10A 199.00B 187.70 +2.20 185.50 1770 ---- 195.00B 181.20A 195.00B 183.80 +2.20 181.60 1 1775 ---- 191.00B 177.40A 191.00B 180.00 +2.20 177.80 1780 ---- 187.10B 173.60A 187.10B 176.20 +2.20 174.00 1785 ---- 183.20B 169.90A 183.20B 172.40 +2.10 170.30 16 1790 ---- 179.40B 166.20A 179.40B 168.70 +2.10 166.60 3 1795 ---- 175.60B 162.60A 175.60B 165.00 +2.10 162.90 7 1800 ---- 171.80B 159.00A 171.80B 161.30 +2.00 159.30 2000 1805 ---- 168.10B 155.40A 168.10B 157.70 +1.90 155.80 1810 ---- 164.40B 151.90A 164.40B 154.20 +1.90 152.30 1 1 1815 ---- 160.80B 148.50A 160.80B 150.70 +1.90 148.80 1820 ---- 157.30B 145.10A 157.30B 147.30 +1.90 145.40 1825 ---- 153.70B 141.70A 153.70B 143.90 +1.80 142.10 1830 ---- 150.30B 138.40A 150.30B 140.60 +1.80 138.80 1835 ---- 146.80B 135.20A 146.80B 137.40 +1.80 135.60 1840 ---- 143.50B 132.00A 143.50B 134.20 +1.80 132.40 1845 ---- 140.10B 128.80A 140.10B 131.00 +1.80 129.20 1850 ---- 136.90B 125.80A 125.80A 127.90 +1.70 126.20 5029 1855 ---- 133.60B 122.70A 133.60B 124.80 +1.70 123.10 1860 ---- 130.50B 119.70A 130.50B 121.80 +1.70 120.10 3 1865 ---- 127.40B 116.80A 127.40B 118.90 +1.70 117.20 1870 ---- 124.30B 113.90A 124.30B 115.90 +1.60 114.30 1875 ---- 121.30B 111.10A 121.30B 113.10 +1.60 111.50 76 1880 ---- 118.30B 108.30A 118.30B 110.20 +1.40 108.80 1885 ---- 115.40B 105.60A 115.40B 107.50 +1.40 106.10 10 1890 ---- 112.60B 103.00A 103.00A 104.80 +1.30 103.50 25 1895 ---- 109.80B 99.90A 99.90A 102.10 +1.20 100.90 1900 ---- 107.00B 97.30A 97.30A 99.50 +1.10 98.40 2 42 1905 ---- 104.30B 95.00A 95.00A 97.00 +1.10 95.90 1910 ---- 101.70B 92.60A 92.60A 94.60 +1.20 93.40 1915 ---- 99.10B 90.20A 90.20A 92.20 +1.20 91.00 1920 ---- 96.60B 87.90A 87.90A 89.80 +1.20 88.60 46 1925 ---- 94.20B 85.80A 85.80A 87.50 +1.20 86.30 5 1930 ---- 91.80B 83.40A 83.40A 85.20 +1.10 84.10 1935 ---- 89.40B 81.10A 81.10A 83.00 +1.10 81.90 700 1940 ---- 87.10B 79.30A 79.30A 80.80 +1.00 79.80 1945 ---- 84.90B 77.20A 77.20A 78.70 +1.00 77.70 1950 ---- 82.70B 74.90A 74.90A 76.60 +.90 75.70 25 1955 ---- 80.50B 73.10A 73.10A 74.60 +.80 73.80 1960 ---- 78.40B 71.30A 71.30A 72.70 +.80 71.90 1965 ---- 76.40B 69.50A 69.50A 70.70 +.70 70.00 1970 ---- 74.40B 67.70A 67.70A 68.90 +.70 68.20 123 1975 ---- 72.50B 65.70A 65.70A 67.10 +.70 66.40 760 1980 ---- 70.60B 64.20A 64.20A 65.40 +.70 64.70 1985 ---- 68.80B 62.50A 62.50A 63.70 +.70 63.00 1990 ---- 67.00B 60.90A 60.90A 62.00 +.60 61.40 1995 ---- 65.20B 59.10A 59.10A 60.40 +.60 59.80 2000 ---- 63.50B 57.50A 57.50A 58.90 +.60 58.30 7227 2005 ---- 61.90B 56.10A 56.10A 57.40 +.70 56.70 2010 ---- 60.30B 54.60A 54.60A 55.90 +.60 55.30 2015 ---- 58.70B 53.20A 53.20A 54.50 +.60 53.90 2020 ---- 57.20B 51.80A 51.80A 53.10 +.60 52.50 2025 ---- 55.70B 50.50A 50.50A 51.80 +.70 51.10 66 2030 ---- 54.30B 49.20A 49.20A 50.40 +.60 49.80 2035 ---- 52.90B 48.00A 48.00A 49.20 +.60 48.60 2040 ---- 51.50B 47.00A 47.00A 47.90 +.50 47.40 16 2045 ---- 50.20B 45.80A 45.80A 46.70 +.50 46.20 2050 ---- 48.90B 44.40A 44.40A 45.50 +.50 45.00 1239 2055 ---- 47.70B 43.50A 43.50A 44.30 +.40 43.90 2 2060 ---- 46.60B 42.40A 42.40A 43.20 +.40 42.80 74 2065 ---- 45.40B 41.40A 41.40A 42.10 +.30 41.80 2070 ---- 44.20B 40.40A 40.40A 41.10 +.40 40.70 2075 ---- 43.10B 39.40A 39.40A 40.00 +.30 39.70 3 2080 ---- 42.00B 38.40A 38.40A 39.00 +.20 38.80 2085 ---- 41.00B 37.30A 37.30A 38.10 +.30 37.80 2909 2090 ---- 40.00B 36.50A 36.50A 37.10 +.20 36.90 2095 ---- 39.00B 35.50A 35.50A 36.20 +.10 36.10 2100 ---- 38.00B 34.60A 34.60A 35.30 +.10 35.20 2030 2105 ---- 37.10B 33.80A 33.80A 34.40 UNCH 34.40 2110 ---- 36.20B 33.00A 33.00A 33.60 UNCH 33.60 2115 ---- 35.30B 32.20A 32.20A 32.80 UNCH 32.80 2120 ---- 34.40B 31.40A 31.40A 32.00 UNCH 32.00 2125 ---- 33.60B 30.70A 30.70A 31.20 -.10 31.30 53 2130 ---- 32.80B 30.00A 30.00A 30.50 UNCH 30.50 2135 ---- 32.00B 29.40A 29.40A 29.80 UNCH 29.80 2909 2140 ---- 31.30B 28.70A 28.70A 29.10 UNCH 29.10 2145 ---- 30.50B 28.00A 28.00A 28.40 -.10 28.50 2150 ---- 29.80B 27.40A 27.40A 27.70 -.10 27.80 5 5004 2155 ---- 29.10B 26.80A 26.80A 27.10 -.10 27.20 88 2160 ---- 28.50B 26.20A 26.20A 26.50 -.10 26.60 2165 ---- 27.80B 25.60A 25.60A 25.80 -.20 26.00 2170 ---- 27.20B 25.00A 25.00A 25.30 -.10 25.40 20 17 2175 ---- 26.50B 24.40A 24.40A 24.70 -.10 24.80 2180 ---- 25.90B 23.90A 23.90A 24.10 -.20 24.30 2185 23.60 25.30B 23.40A 23.60A 23.60 -.10 5 23.70 25 35 2190 ---- 24.80B 22.90A 22.90A 23.10 -.10 23.20 2195 ---- 24.20B 22.40A 22.40A 22.50 -.20 22.70 1 2200 ---- 23.70B 21.90A 21.90A 22.10 -.10 22.20 475 2205 ---- 23.10B 21.50A 21.50A 21.60 -.10 21.70 2210 ---- 22.60B 21.00A 21.00A 21.10 -.10 21.20 1 1 2215 21.50 22.10B 20.50A 20.70A 20.60 -.20 1 20.80 2 78 2220 ---- 21.60B 20.10A 20.10A 20.20 -.10 20.30 2 2225 ---- 21.20B 19.60A 19.60A 19.70 -.20 19.90 2 2230 ---- 20.70B 19.20A 19.20A 19.30 -.20 19.50 2235 ---- 20.30B 18.90A 18.90A 18.90 -.10 19.00 2240 ---- 19.80B 18.50A 18.50A 18.50 -.10 18.60 5 2245 ---- 19.40B 18.10A 18.10A 18.10 -.10 18.20 2250 ---- 19.00B 17.60A 17.60A 17.70 -.20 17.90 48 2255 ---- 18.60B 17.30A 17.30A 17.30 -.20 17.50 2260 ---- 18.20B 17.00A 17.00A 17.00 -.10 17.10 2265 ---- 17.80B 16.70A 16.70A 16.60 -.20 16.80 2270 ---- 17.40B 16.30A 16.30A 16.30 -.10 16.40 2275 ---- 17.10B 15.60A 15.60A 15.90 -.20 16.10 40 286 2280 ---- 16.70B ---- 16.70B 15.60 -.10 15.70 2290 ---- 16.00B 15.00A 15.00A 15.00 -.10 15.10 2300 ---- 15.40B 14.10A 14.10A 14.30 -.20 14.50 35 1130 2310 ---- 14.70B ---- 14.70B 13.80 -.10 13.90 2320 ---- 14.20B ---- 14.20B 13.20 -.20 13.40 2325 ---- 13.90B ---- 13.90B 13.00 -.10 13.10 2330 ---- 13.60B ---- 13.60B 12.70 -.20 12.90 2340 ---- 13.10B ---- 13.10B 12.20 -.20 12.40 2350 ---- 12.60B ---- 12.60B 11.70 -.20 11.90 2360 ---- 12.10B ---- 12.10B 11.30 -.20 11.50 2370 ---- 11.60B ---- 11.60B 10.90 -.10 11.00 2375 ---- 11.40B ---- 11.40B 10.70 -.10 10.80 2380 ---- 11.10B ---- 11.10B 10.50 -.10 10.60 2400 ---- 10.30B 9.80A 9.80A 9.70 -.20 9.90 7 841 2425 ---- 9.40B ---- 9.40B 8.90 -.10 9.00 2450 ---- 8.60B 8.20A 8.60B 8.10 -.20 8.30 2475 ---- 7.80B 7.50A 7.80B 7.40 -.20 7.60 2490 ---- 7.40B ---- 7.40B 7.00 -.20 7.20 2500 ---- 7.20B 6.90A 7.20B 6.80 -.20 7.00 571 2525 ---- 6.60B 6.40A 6.60B 6.30 -.20 6.50 2550 6.20 6.20 5.90A 5.90A 5.80 -.20 20 6.00 1125 2575 ---- 5.60B 5.40A 5.60B 5.30 -.20 5.50 60 3000 ---- ---- ---- ---- 1.80 -.10 1.90 206 OG OCT23 Gold Option CALL 1200 ---- 736.60B ---- 735.30B 730.20 +2.80 727.40 1225 ---- 709.60B ---- 706.80B 705.20 +2.80 702.40 1250 ---- 686.80B ---- 685.90B 680.20 +2.80 677.40 1275 ---- 659.90B ---- 655.80B 655.20 +2.80 652.40 1300 ---- 637.00B ---- 637.00B 630.20 +2.80 627.40 1325 ---- 610.20B ---- 607.90B 605.20 +2.80 602.40 1350 ---- 587.20B ---- 585.70B 580.20 +2.80 577.40 1375 ---- 560.50B ---- 558.20B 555.20 +2.80 552.40 1400 ---- 537.40B ---- 537.40B 530.20 +2.80 527.40 1410 ---- 525.60B ---- 523.70B 520.20 +2.80 517.40 1420 ---- 515.70B ---- 513.80B 510.20 +2.80 507.40 1425 ---- 510.80B ---- 508.40B 505.20 +2.80 502.40 1430 ---- 505.80B ---- 501.50B 500.20 +2.80 497.40 1440 ---- 495.90B ---- 493.50B 490.20 +2.80 487.40 1450 ---- 487.60B ---- 487.60B 480.20 +2.80 477.40 1460 ---- 476.00B ---- 472.00B 470.20 +2.80 467.40 1470 ---- 466.10B ---- 461.80B 460.20 +2.80 457.40 1475 ---- 466.70B 451.90A 466.70B 455.20 +2.80 452.40 1480 ---- 456.20B ---- 453.90B 450.20 +2.80 447.40 1490 ---- 446.30B ---- 443.00B 440.20 +2.80 437.40 1500 ---- 444.10B 427.10A 444.10B 430.30 +2.80 427.50 1505 ---- 431.50B ---- 429.20B 425.40 +2.80 422.60 1510 ---- 426.60B ---- 424.20B 420.50 +2.80 417.70 1515 ---- 421.70B ---- 419.30B 415.50 +2.80 412.70 1520 ---- 417.00B ---- 413.60B 410.60 +2.80 407.80 1525 ---- 419.50B 402.60A 419.50B 405.80 +2.80 403.00 1530 ---- 407.30B ---- 403.90B 400.90 +2.80 398.10 1535 ---- 402.50B ---- 399.90B 396.00 +2.80 393.20 1540 ---- 397.60B ---- 394.30B 391.20 +2.80 388.40 1545 ---- 392.80B ---- 390.00B 386.30 +2.80 383.50 1550 ---- 395.10B 378.40A 395.10B 381.50 +2.80 378.70 1555 ---- 383.20B ---- 380.60B 376.70 +2.80 373.90 1560 ---- 378.40B ---- 375.60B 371.90 +2.80 369.10 1565 ---- 373.60B ---- 371.00B 367.10 +2.80 364.30 1570 ---- 368.80B ---- 364.80B 362.30 +2.70 359.60 1575 ---- 371.10B 354.50A 371.10B 357.60 +2.80 354.80 1580 ---- 359.30B ---- 356.00B 352.80 +2.70 350.10 1585 ---- 354.60B ---- 352.00B 348.10 +2.80 345.30 1590 ---- 349.90B ---- 346.60B 343.40 +2.80 340.60 1595 ---- 345.20B ---- 342.70B 338.70 +2.70 336.00 1600 ---- 347.30B 331.00A 347.30B 334.00 +2.70 331.30 1605 ---- 335.90B ---- 334.80B 329.30 +2.70 326.60 1610 ---- 331.20B ---- 330.10B 324.70 +2.70 322.00 1615 ---- 326.60B ---- 325.00B 320.00 +2.60 317.40 1620 ---- 321.90B ---- 320.80B 315.40 +2.60 312.80 1625 ---- 323.90B 307.90A 323.90B 310.80 +2.60 308.20 1630 ---- 312.70B ---- 311.20B 306.20 +2.60 303.60 1635 ---- 308.20B ---- 307.10B 301.70 +2.60 299.10 1640 ---- 303.60B ---- 302.10B 297.10 +2.60 294.50 1645 ---- 299.10B 289.70A 296.60B 292.60 +2.60 290.00 1650 ---- 301.00B 285.20A 301.00B 288.10 +2.50 285.60 1655 ---- 295.40B 280.70A 295.40B 283.60 +2.50 281.10 1660 ---- 291.90B 276.30A 291.90B 279.20 +2.50 276.70 1665 ---- 287.50B 271.90A 287.50B 274.70 +2.50 272.20 1670 ---- 283.00B 267.50A 283.00B 270.30 +2.50 267.80 1675 ---- 278.50B 263.10A 278.50B 266.00 +2.50 263.50 1680 ---- 274.10B 258.70A 274.10B 261.60 +2.50 259.10 1685 ---- 269.70B 254.40A 269.70B 257.30 +2.50 254.80 1690 ---- 265.30B 250.10A 265.30B 252.90 +2.40 250.50 1695 ---- 261.00B 245.90A 261.00B 248.70 +2.40 246.30 1700 ---- 256.70B 241.60A 256.70B 244.40 +2.40 242.00 1705 ---- 252.40B 237.40A 252.40B 240.20 +2.40 237.80 1710 ---- 248.10B 233.20A 248.10B 236.00 +2.30 233.70 1715 ---- 243.80B 229.10A 243.80B 231.80 +2.30 229.50 1720 ---- 239.60B 224.90A 239.60B 227.70 +2.30 225.40 1725 ---- 235.40B 220.90A 235.40B 223.60 +2.30 221.30 1 1730 ---- 231.30B 216.80A 231.30B 219.50 +2.20 217.30 1735 ---- 227.10B 212.80A 227.10B 215.40 +2.10 213.30 1740 ---- 223.00B 208.80A 223.00B 211.40 +2.10 209.30 1745 ---- 219.00B 204.90A 219.00B 207.50 +2.20 205.30 1750 ---- 214.90B 200.90A 214.90B 203.50 +2.10 201.40 1755 ---- 210.90B 197.10A 210.90B 199.60 +2.00 197.60 1760 ---- 207.00B 193.20A 207.00B 195.80 +2.10 193.70 1765 ---- 203.00B 189.40A 203.00B 192.00 +2.10 189.90 1770 ---- 199.10B 185.70A 199.10B 188.20 +2.00 186.20 1775 ---- 195.30B 182.00A 195.30B 184.40 +1.90 182.50 1780 ---- 191.50B 178.30A 191.50B 180.70 +1.90 178.80 1785 ---- 187.70B 174.70A 187.70B 177.10 +1.90 175.20 1790 ---- 184.00B 171.10A 184.00B 173.50 +1.90 171.60 1795 ---- 180.30B 167.50A 180.30B 169.90 +1.90 168.00 1800 ---- 176.60B 164.00A 176.60B 166.40 +1.90 164.50 23 1805 ---- 173.00B 160.60A 173.00B 162.90 +1.80 161.10 1810 ---- 169.50B 157.20A 169.50B 159.50 +1.80 157.70 1815 ---- 165.90B 153.80A 165.90B 156.10 +1.80 154.30 1820 ---- 162.50B 150.50A 162.50B 152.70 +1.70 151.00 1825 ---- 159.10B 147.20A 159.10B 149.40 +1.60 147.80 1830 ---- 155.70B 144.00A 155.70B 146.20 +1.70 144.50 1835 ---- 152.30B 140.90A 152.30B 143.00 +1.60 141.40 1840 ---- 149.10B 137.80A 149.10B 139.90 +1.60 138.30 210 1845 ---- 145.80B 134.70A 145.80B 136.80 +1.60 135.20 1850 ---- 142.60B 131.70A 142.60B 133.70 +1.50 132.20 13 1855 ---- 139.50B 128.70A 139.50B 130.70 +1.50 129.20 1860 ---- 136.40B 125.80A 136.40B 127.80 +1.50 126.30 1865 ---- 133.40B 123.00A 133.40B 124.90 +1.40 123.50 1870 ---- 130.40B 120.20A 130.40B 122.10 +1.50 120.60 1875 ---- 127.50B 117.40A 127.50B 119.30 +1.40 117.90 1880 ---- 124.60B 114.70A 124.60B 116.50 +1.30 115.20 1885 ---- 121.80B 112.10A 121.80B 113.90 +1.40 112.50 1890 ---- 119.00B 109.50A 119.00B 111.20 +1.30 109.90 1895 ---- 116.30B 106.90A 106.90A 108.70 +1.30 107.40 1900 ---- 113.60B 104.20A 104.20A 106.10 +1.20 104.90 55 1905 ---- 111.00B 101.90A 101.90A 103.70 +1.20 102.50 1910 ---- 108.40B 99.40A 99.40A 101.20 +1.10 100.10 1915 ---- 105.90B 97.20A 97.20A 98.90 +1.20 97.70 1920 ---- 103.40B 94.80A 94.80A 96.50 +1.10 95.40 1925 ---- 101.00B 92.60A 92.60A 94.30 +1.10 25 93.20 101 1930 ---- 98.60B 90.40A 90.40A 92.00 +1.00 91.00 1935 ---- 96.30B 88.30A 88.30A 89.90 +1.10 88.80 1940 ---- 94.10B 86.10A 86.10A 87.70 +1.00 86.70 1945 ---- 91.80B 84.40A 84.40A 85.60 +1.00 84.60 1950 ---- 89.70B 82.00A 82.00A 83.60 +1.00 82.60 103 1955 ---- 87.50B 80.40A 80.40A 81.60 +.90 80.70 1960 ---- 85.50B 78.50A 78.50A 79.70 +1.00 78.70 1965 ---- 83.50B 76.60A 76.60A 77.80 +.90 76.90 1970 ---- 81.50B 74.80A 74.80A 75.90 +.90 75.00 1975 ---- 79.50B 72.80A 72.80A 74.10 +.80 73.30 621 1980 ---- 77.70B 71.30A 71.30A 72.40 +.90 71.50 1985 ---- 75.80B 69.60A 69.60A 70.60 +.80 69.80 10 1990 ---- 74.00B 68.00A 68.00A 69.00 +.80 68.20 1995 ---- 72.30B 66.40A 66.40A 67.30 +.70 66.60 2000 ---- 70.60B 64.60A 64.60A 65.80 +.80 65.00 5 274 2005 ---- 68.90B 63.10A 63.10A 64.20 +.70 63.50 2010 ---- 67.30B 61.70A 61.70A 62.70 +.70 62.00 2015 ---- 65.70B 60.20A 60.20A 61.20 +.60 60.60 2020 ---- 64.20B 58.80A 58.80A 59.80 +.60 59.20 2025 ---- 62.70B 57.40A 57.40A 58.40 +.60 57.80 2030 ---- 61.20B 56.10A 56.10A 57.10 +.60 56.50 2035 ---- 59.80B 54.80A 54.80A 55.70 +.50 55.20 2040 ---- 58.40B 53.50A 53.50A 54.50 +.60 53.90 1 2045 ---- 57.00B 52.30A 52.30A 53.20 +.50 52.70 2050 ---- 55.70B 51.10A 51.10A 52.00 +.50 51.50 189 2055 ---- 54.40B 50.00A 50.00A 50.80 +.50 50.30 2060 ---- 53.20B 48.80A 48.80A 49.60 +.40 49.20 2065 ---- 51.90B 47.70A 47.70A 48.50 +.40 48.10 2070 ---- 50.80B 46.70A 46.70A 47.40 +.40 47.00 2075 ---- 49.70B 45.60A 45.60A 46.40 +.40 46.00 6 2080 ---- 48.50B 44.60A 44.60A 45.30 +.40 44.90 50 2085 ---- 47.40B 43.60A 43.60A 44.30 +.30 44.00 2090 ---- 46.40B 42.70A 42.70A 43.30 +.30 43.00 2095 ---- 45.30B 41.70A 41.70A 42.40 +.30 42.10 2100 ---- 44.30B 40.80A 40.80A 41.50 +.40 41.10 554 2105 ---- 43.30B 39.90A 39.90A 40.50 +.20 40.30 2110 ---- 42.40B 39.10A 39.10A 39.70 +.30 39.40 2 2115 ---- 41.40B 38.20A 38.20A 38.80 +.30 38.50 2120 ---- 40.50B 37.40A 37.40A 38.00 +.30 37.70 2125 ---- 39.60B 36.60A 36.60A 37.10 +.20 36.90 2130 ---- 38.80B 35.90A 35.90A 36.30 +.20 36.10 2135 ---- 37.90B 35.10A 35.10A 35.60 +.20 35.40 2140 ---- 37.10B 34.40A 34.40A 34.80 +.20 34.60 2145 ---- 36.30B 33.70A 33.70A 34.10 +.20 33.90 2150 34.40 35.50B 32.90A 35.50B 33.40 +.20 1 33.20 102 2155 ---- 34.80B 32.30A 32.30A 32.70 +.20 32.50 2160 ---- 34.10B 31.60A 31.60A 32.00 +.10 31.90 2 2165 ---- 33.30B 31.00A 31.00A 31.30 +.10 31.20 2170 ---- 32.60B 30.40A 30.40A 30.70 +.10 30.60 2175 ---- 32.00B 29.80A 29.80A 30.00 +.10 29.90 2180 ---- 31.30B 29.20A 29.20A 29.40 +.10 29.30 1 2185 ---- 30.70B 28.60A 28.60A 28.80 +.10 28.70 26 2190 ---- 30.00B 28.00A 28.00A 28.20 UNCH 28.20 2195 ---- 29.40B 27.50A 27.50A 27.70 +.10 27.60 2200 ---- 28.80B 26.90A 26.90A 27.10 UNCH 27.10 512 1819 2205 ---- 28.20B 26.40A 26.40A 26.60 +.10 26.50 2210 ---- 27.70B 25.90A 25.90A 26.00 UNCH 26.00 2215 ---- 27.10B 25.40A 25.40A 25.50 UNCH 25.50 3 3 2220 ---- 26.60B 24.90A 24.90A 25.00 UNCH 25.00 2225 ---- 26.10B 24.40A 24.40A 24.50 UNCH 24.50 2 1 2230 ---- 25.60B 23.90A 23.90A 24.00 -.10 24.10 2235 ---- 25.10B 23.50A 23.50A 23.60 UNCH 23.60 2240 ---- 24.60B 23.00A 23.00A 23.10 UNCH 23.10 2245 ---- 24.10B 22.60A 22.60A 22.70 UNCH 22.70 2250 ---- 23.60B 22.20A 22.20A 22.20 -.10 22.30 2255 ---- 23.20B 21.80A 21.80A 21.80 -.10 21.90 2260 ---- 22.70B 21.40A 21.40A 21.40 -.10 21.50 420 2265 ---- 22.30B 21.00A 21.00A 21.00 -.10 21.10 2270 ---- 21.90B 20.60A 20.60A 20.60 -.10 20.70 2275 ---- 21.50B 20.20A 20.20A 20.20 -.10 20.30 2280 ---- 21.10B ---- 21.10B 19.80 -.10 19.90 2290 ---- 20.30B 19.10A 19.10A 19.10 -.10 19.20 2300 ---- 19.50B 18.40A 18.40A 18.40 -.10 18.50 3015 2310 ---- 18.80B ---- 18.80B 17.70 -.10 17.80 2320 ---- 18.10B ---- 18.10B 17.10 -.10 17.20 2325 ---- 17.80B ---- 17.80B 16.80 -.10 16.90 75 2330 ---- 17.50B ---- 17.50B 16.50 -.10 16.60 11 2340 ---- 16.90B ---- 16.90B 15.90 -.10 16.00 2350 ---- 16.30B 15.40A 15.40A 15.30 -.20 15.50 1010 343 2360 ---- 15.70B 14.90A 15.70B 14.80 -.20 15.00 2370 ---- 15.20B 14.40A 15.20B 14.30 -.20 14.50 2375 ---- 14.90B ---- 14.90B 14.10 -.10 14.20 87 2380 ---- 14.60B 13.90A 14.60B 13.80 -.20 14.00 2400 ---- 13.60B 13.00A 13.60B 12.90 -.20 13.10 46 1516 2425 ---- 12.50B ---- 12.50B 11.90 -.10 12.00 500 292 2450 ---- 11.50B ---- 11.50B 10.90 -.20 11.10 25 2475 ---- 10.60B ---- 10.60B 10.10 -.10 10.20 2500 ---- 9.80B ---- 9.80B 9.30 -.20 9.50 1 35 2525 ---- 9.10B ---- 9.10B 8.60 -.20 8.80 25 2550 ---- 8.40B ---- 8.40B 8.00 -.10 8.10 1 2575 ---- 7.80B ---- 7.80B 7.40 -.20 7.60 162 2650 ---- 6.30B ---- 6.30B 6.00 -.10 6.10 116 3000 ---- ---- ---- ---- 2.60 -.10 2.70 20 342 OG NOV23 Gold Option CALL 1225 ---- 725.20B ---- 722.10B 722.00 +2.80 719.20 1250 ---- 702.80B ---- 701.50B 697.00 +2.80 694.20 1275 ---- 675.50B ---- 672.80B 672.00 +2.80 669.20 1300 ---- 653.00B ---- 650.40B 647.00 +2.80 644.20 1325 ---- 625.90B ---- 623.10B 622.00 +2.80 619.20 1350 ---- 603.30B ---- 600.80B 597.00 +2.80 594.20 1375 ---- 576.20B ---- 571.90B 572.00 +2.80 569.20 1400 ---- 553.50B ---- 552.60B 547.00 +2.80 544.20 1420 ---- 531.50B ---- 528.60B 527.00 +2.80 524.20 1425 ---- 526.50B ---- 524.50B 522.00 +2.80 519.20 1430 ---- 521.50B ---- 517.40B 517.00 +2.80 514.20 1440 ---- 511.60B ---- 508.40B 507.00 +2.80 504.20 1450 ---- 503.70B ---- 503.70B 497.00 +2.80 494.20 1460 ---- 491.80B ---- 487.60B 487.00 +2.80 484.20 1470 ---- 481.90B ---- 479.10B 477.00 +2.80 474.20 1475 ---- 485.80B 468.80A 485.80B 472.00 +2.80 469.20 1480 ---- 472.10B ---- 469.30B 467.00 +2.80 464.20 1490 ---- 462.10B ---- 459.40B 457.10 +2.80 454.30 1500 ---- 461.00B 444.20A 461.00B 447.20 +2.80 444.40 1510 ---- 442.50B ---- 438.70B 437.40 +2.80 434.60 1515 ---- 437.60B ---- 434.80B 432.50 +2.80 429.70 1520 ---- 432.80B ---- 430.80B 427.60 +2.80 424.80 1525 ---- 436.50B 419.80A 436.50B 422.80 +2.80 420.00 1530 ---- 423.20B ---- 420.30B 417.90 +2.80 415.10 1535 ---- 418.40B ---- 416.20B 413.10 +2.80 410.30 1540 ---- 413.50B ---- 409.70B 408.20 +2.70 405.50 1545 ---- 408.70B ---- 404.90B 403.40 +2.80 400.60 1550 ---- 412.20B 395.70A 412.20B 398.60 +2.80 395.80 1555 ---- 399.30B ---- 397.10B 393.80 +2.70 391.10 1560 ---- 394.50B ---- 390.50B 389.00 +2.70 386.30 1565 ---- 389.70B ---- 387.50B 384.20 +2.70 381.50 1570 ---- 385.00B ---- 381.90B 379.50 +2.70 376.80 1575 ---- 388.30B 371.90A 388.30B 374.70 +2.60 372.10 1580 ---- 375.60B ---- 372.50B 370.00 +2.70 367.30 1585 ---- 370.90B ---- 368.50B 365.30 +2.70 362.60 1590 ---- 366.20B ---- 363.80B 360.60 +2.60 358.00 1595 ---- 361.60B ---- 359.20B 355.90 +2.60 353.30 1600 ---- 364.60B 348.50A 364.60B 351.30 +2.70 348.60 1605 ---- 352.30B ---- 348.80B 346.60 +2.60 344.00 1610 ---- 347.60B ---- 345.20B 342.00 +2.60 339.40 1615 ---- 343.00B ---- 340.60B 337.40 +2.60 334.80 1620 ---- 338.40B ---- 336.00B 332.80 +2.60 330.20 1625 ---- 341.40B 325.50A 341.40B 328.20 +2.50 325.70 1630 ---- 329.30B ---- 326.20B 323.60 +2.50 321.10 1635 ---- 324.80B ---- 322.40B 319.10 +2.50 316.60 1640 ---- 320.30B 311.90A 317.90B 314.60 +2.50 312.10 1645 ---- 315.80B 307.40A 314.00B 310.10 +2.50 307.60 1650 ---- 318.50B 302.90A 318.50B 305.60 +2.50 303.10 1655 ---- 314.00B 298.50A 314.00B 301.10 +2.40 298.70 1660 ---- 309.50B 294.00A 309.50B 296.70 +2.40 294.30 1665 ---- 305.10B 289.60A 305.10B 292.30 +2.40 289.90 1670 ---- 300.60B 285.20A 300.60B 287.90 +2.40 285.50 1675 ---- 296.20B 280.90A 296.20B 283.50 +2.40 281.10 1680 ---- 291.80B 276.50A 291.80B 279.20 +2.40 276.80 1685 ---- 287.40B 272.20A 287.40B 274.90 +2.40 272.50 1690 ---- 283.00B 267.90A 283.00B 270.60 +2.40 268.20 1695 ---- 278.70B 263.70A 278.70B 266.30 +2.30 264.00 1700 ---- 274.40B 259.40A 274.40B 262.10 +2.40 259.70 1705 ---- 270.10B 255.20A 270.10B 257.90 +2.40 255.50 1710 ---- 265.80B 251.10A 265.80B 253.70 +2.30 251.40 3 1715 ---- 261.60B 246.90A 261.60B 249.50 +2.30 247.20 1720 ---- 257.40B 242.80A 257.40B 245.40 +2.30 243.10 1725 ---- 253.20B 238.70A 253.20B 241.30 +2.30 239.00 1730 ---- 249.10B 234.60A 249.10B 237.20 +2.20 235.00 1735 ---- 244.90B 230.60A 244.90B 233.20 +2.20 231.00 1740 ---- 240.80B 226.60A 240.80B 229.20 +2.20 227.00 1745 ---- 236.80B 222.70A 236.80B 225.20 +2.10 223.10 1750 ---- 232.70B 218.70A 232.70B 221.30 +2.20 219.10 1755 ---- 228.70B 214.90A 228.70B 217.40 +2.10 215.30 1760 ---- 224.80B 211.00A 224.80B 213.50 +2.10 211.40 1765 ---- 220.80B 207.20A 220.80B 209.70 +2.10 207.60 1770 ---- 216.90B 203.40A 216.90B 205.90 +2.10 203.80 1775 ---- 213.10B 199.70A 213.10B 202.10 +2.00 200.10 1780 ---- 209.20B 196.00A 209.20B 198.40 +2.00 196.40 1785 ---- 205.40B 192.30A 205.40B 194.70 +1.90 192.80 1790 ---- 201.70B 188.70A 201.70B 191.10 +2.00 189.10 1 1795 ---- 198.00B 185.10A 198.00B 187.40 +1.80 185.60 1800 ---- 194.30B 181.60A 194.30B 183.90 +1.90 182.00 1805 ---- 190.70B 178.10A 190.70B 180.40 +1.90 178.50 1810 ---- 187.10B 174.60A 187.10B 176.90 +1.80 175.10 1815 ---- 183.50B 171.20A 183.50B 173.40 +1.70 171.70 1820 ---- 180.00B 167.80A 180.00B 170.00 +1.70 168.30 1825 ---- 176.50B 164.50A 176.50B 166.70 +1.70 165.00 1830 ---- 173.10B 161.20A 173.10B 163.40 +1.70 161.70 1835 ---- 169.70B 158.00A 169.70B 160.10 +1.60 158.50 1840 ---- 166.40B 154.80A 166.40B 156.90 +1.60 155.30 1845 ---- 163.10B 151.70A 163.10B 153.70 +1.50 152.20 1850 ---- 159.80B 148.60A 159.80B 150.60 +1.50 149.10 1855 ---- 156.60B 145.60A 156.60B 147.50 +1.50 146.00 1860 ---- 153.50B 142.60A 153.50B 144.50 +1.50 143.00 1865 ---- 150.40B 139.60A 150.40B 141.50 +1.40 140.10 1870 ---- 147.30B 136.70A 147.30B 138.60 +1.40 137.20 1875 ---- 144.30B 133.90A 144.30B 135.70 +1.40 134.30 1 1880 ---- 141.30B 131.10A 141.30B 132.90 +1.40 131.50 1885 ---- 138.40B 128.30A 138.40B 130.10 +1.30 128.80 1890 ---- 135.60B 125.60A 135.60B 127.30 +1.20 126.10 1895 ---- 132.70B 123.00A 132.70B 124.60 +1.20 123.40 1900 ---- 130.00B 120.40A 130.00B 122.00 +1.20 120.80 301 1905 ---- 127.20B 117.80A 127.20B 119.40 +1.20 118.20 1910 ---- 124.60B 115.30A 115.30A 116.90 +1.20 115.70 1915 ---- 121.90B 112.90A 112.90A 114.40 +1.20 113.20 1920 ---- 119.40B 110.50A 110.50A 111.90 +1.10 110.80 1925 ---- 116.80B 108.10A 108.10A 109.50 +1.00 108.50 1930 ---- 114.30B 105.80A 105.80A 107.20 +1.10 106.10 1935 ---- 111.90B 103.50A 103.50A 104.90 +1.00 103.90 1940 ---- 109.50B 101.30A 101.30A 102.60 +1.00 101.60 1945 ---- 107.20B 99.10A 99.10A 100.40 +1.00 99.40 1950 ---- 104.90B 97.00A 97.00A 98.30 +1.00 97.30 1955 ---- 102.60B 94.90A 94.90A 96.10 +.90 95.20 1960 ---- 100.40B 92.90A 92.90A 94.10 +.90 93.20 1965 ---- 98.20B 90.90A 90.90A 92.00 +.80 91.20 1970 ---- 96.10B 88.90A 88.90A 90.10 +.90 89.20 1975 ---- 94.10B 87.00A 87.00A 88.10 +.80 87.30 1980 ---- 92.00B 85.10A 85.10A 86.20 +.80 85.40 6 1985 ---- 90.10B 83.30A 83.30A 84.40 +.80 83.60 1990 ---- 88.10B 81.50A 81.50A 82.50 +.70 81.80 1995 ---- 86.20B 79.80A 79.80A 80.80 +.70 80.10 2000 ---- 84.40B 78.00A 78.00A 79.00 +.70 78.30 2 2005 ---- 82.60B 76.30A 76.30A 77.30 +.60 76.70 2010 ---- 80.80B 74.80A 74.80A 75.70 +.60 75.10 2015 ---- 79.10B 73.20A 73.20A 74.10 +.60 73.50 200 2020 ---- 77.40B 71.80A 71.80A 72.50 +.60 71.90 2025 ---- 75.70B 70.10A 70.10A 71.00 +.60 70.40 2030 ---- 74.10B 68.60A 68.60A 69.50 +.60 68.90 2035 ---- 72.50B 67.20A 67.20A 68.00 +.50 67.50 2040 ---- 71.00B 65.70A 65.70A 66.60 +.50 66.10 2045 ---- 69.50B 64.50A 64.50A 65.20 +.50 64.70 2050 ---- 68.00B 63.10A 63.10A 63.80 +.50 63.30 2055 ---- 66.60B 61.70A 61.70A 62.50 +.50 62.00 2060 ---- 65.20B 60.50A 60.50A 61.20 +.50 60.70 2065 ---- 63.80B 59.20A 59.20A 59.90 +.40 59.50 2070 ---- 62.50B 58.00A 58.00A 58.70 +.40 58.30 2075 ---- 61.20B 56.80A 56.80A 57.50 +.40 57.10 2080 ---- 59.90B 55.70A 55.70A 56.30 +.40 55.90 2085 ---- 58.70B 54.50A 54.50A 55.10 +.30 54.80 2090 ---- 57.50B 53.50A 53.50A 54.00 +.30 53.70 2095 ---- 56.30B 52.30A 52.30A 52.90 +.30 52.60 2100 ---- 55.20B 51.20A 51.20A 51.80 +.30 51.50 63 2105 ---- 54.10B 50.30A 50.30A 50.80 +.30 50.50 2110 ---- 53.00B 49.30A 49.30A 49.80 +.30 49.50 2115 ---- 51.90B 48.40A 48.40A 48.80 +.30 48.50 2120 ---- 50.90B 47.40A 47.40A 47.80 +.20 47.60 2125 ---- 49.90B 46.50A 46.50A 46.90 +.30 46.60 2130 ---- 48.90B 45.60A 45.60A 46.00 +.30 45.70 2135 ---- 47.90B 44.70A 44.70A 45.10 +.20 44.90 2140 ---- 46.90B 43.80A 43.80A 44.20 +.20 44.00 2145 ---- 46.00B ---- 46.00B 43.30 +.20 43.10 2150 ---- 45.10B 42.10A 42.10A 42.50 +.20 42.30 1 61 2155 ---- 44.20B 41.40A 41.40A 41.70 +.20 41.50 2160 ---- 43.40B ---- 43.40B 40.90 +.20 40.70 2165 ---- 42.50B 39.90A 39.90A 40.10 +.10 40.00 2170 44.00 44.20B 39.10A 39.20A 39.30 +.10 1 39.20 1 2175 ---- 40.90B 38.40A 40.90B 38.60 +.10 38.50 2180 ---- 40.10B 37.70A 37.70A 37.90 +.10 37.80 2185 ---- 39.40B 37.00A 37.00A 37.20 +.10 37.10 2190 ---- 38.60B 36.30A 36.30A 36.50 +.10 36.40 2195 ---- 37.90B ---- 37.90B 35.80 +.10 35.70 2200 ---- 37.20B 35.00A 35.00A 35.10 UNCH 35.10 1 700 2205 ---- 36.50B ---- 36.50B 34.50 +.10 34.40 4 1 2210 ---- 35.80B 33.70A 35.80B 33.80 UNCH 33.80 2215 ---- 35.20B 33.10A 35.20B 33.20 UNCH 33.20 2220 ---- 34.50B 32.50A 34.50B 32.60 UNCH 32.60 2 1 2225 ---- 33.90B 32.00A 33.90B 32.00 -.10 32.10 2230 ---- 33.30B 31.40A 33.30B 31.50 UNCH 31.50 2235 ---- 32.70B 30.80A 32.70B 30.90 UNCH 30.90 2240 ---- 32.10B 30.30A 32.10B 30.30 -.10 30.40 2245 ---- 31.50B 29.80A 31.50B 29.80 -.10 29.90 2250 ---- 31.00B 29.20A 31.00B 29.30 UNCH 29.30 300 2255 ---- 30.40B 28.70A 30.40B 28.80 UNCH 28.80 2260 ---- 29.90B 28.20A 29.90B 28.20 -.10 28.30 2265 ---- 29.40B 27.70A 29.40B 27.80 -.10 27.90 2270 ---- 28.90B 27.30A 28.90B 27.30 -.10 27.40 2275 ---- 28.40B 26.80A 28.40B 26.80 -.10 26.90 2280 ---- 27.90B 26.40A 27.90B 26.30 -.20 26.50 2285 ---- 27.40B 25.90A 27.40B 25.90 -.10 26.00 2290 ---- 26.90B 25.50A 26.90B 25.40 -.20 25.60 2300 24.30 26.00B 24.30 24.90B 24.60 -.20 10 24.80 215 2310 ---- 25.20B 23.80A 25.20B 23.80 -.10 23.90 2320 ---- 24.40B 23.00A 24.40B 23.00 -.20 23.20 2325 ---- 24.00B 22.70A 24.00B 22.60 -.20 22.80 2330 ---- 23.60B 22.30A 23.60B 22.20 -.20 22.40 2340 ---- 22.80B 21.60A 22.80B 21.50 -.20 21.70 2350 ---- 22.10B 20.90A 22.10B 20.80 -.20 21.00 2360 ---- 21.40B 20.30A 21.40B 20.20 -.20 20.40 2370 ---- 20.70B 19.60A 20.70B 19.50 -.30 19.80 2375 ---- 20.40B 19.30A 20.40B 19.20 -.30 19.50 2380 ---- 20.00B 19.00A 20.00B 18.90 -.30 19.20 2400 ---- 18.80B 17.90A 18.80B 17.80 -.20 18.00 6 13 2425 ---- 17.40B 16.60A 17.40B 16.50 -.20 16.70 2450 ---- 16.10B 15.40A 16.10B 15.30 -.20 15.50 2475 ---- 15.00B 14.30A 15.00B 14.20 -.20 14.40 2500 ---- 13.90B 13.40A 13.90B 13.20 -.30 13.50 2525 ---- 12.90B ---- 12.90B 12.30 -.20 12.50 2550 ---- 12.10B 11.60A 12.10B 11.50 -.20 11.70 2575 ---- 11.30B 10.90A 11.30B 10.70 -.30 11.00 2800 ---- 6.40B ---- 6.40B 6.10 -.20 6.30 OG DEC23 Gold Option CALL 1000 ---- 950.60B ---- 946.40B 947.00 +2.80 944.20 1025 ---- 925.70B ---- ---- 922.00 +2.80 919.20 1050 ---- 900.90B ---- 897.90B 897.00 +2.80 894.20 1075 ---- 875.90B ---- 870.40B 872.00 +2.80 869.20 1080 ---- 870.90B ---- ---- 867.00 +2.80 864.20 1090 ---- 861.00B ---- 855.30B 857.00 +2.80 854.20 1100 ---- 851.10B ---- 847.80B 847.00 +2.80 844.20 1110 ---- 841.10B ---- ---- 837.00 +2.80 834.20 1120 ---- 831.10B ---- 826.50B 827.00 +2.80 824.20 1125 ---- 826.10B ---- 819.30B 822.00 +2.80 819.20 1130 ---- 821.20B ---- ---- 817.00 +2.80 814.20 1140 ---- 811.20B ---- 805.70B 807.00 +2.80 804.20 1150 ---- 801.40B ---- 799.30B 797.00 +2.80 794.20 1160 ---- 791.30B ---- 785.50B 787.00 +2.80 784.20 1170 ---- 781.40B ---- 775.60B 777.00 +2.80 774.20 1175 ---- 776.40B ---- 771.70B 772.00 +2.80 769.20 1180 ---- 771.40B ---- 766.70B 767.00 +2.80 764.20 1185 ---- 766.40B ---- 761.80B 762.00 +2.80 759.20 1190 ---- 761.50B ---- 759.30B 757.00 +2.80 754.20 1195 ---- 756.50B ---- 754.30B 752.00 +2.80 749.20 1200 ---- 751.60B ---- 748.20B 747.00 +2.80 744.20 1205 ---- 746.60B ---- 741.80B 742.00 +2.80 739.20 1210 ---- 741.60B ---- 736.90B 737.00 +2.80 734.20 1215 ---- 736.60B ---- 734.40B 732.00 +2.80 729.20 1220 ---- 731.60B ---- 729.40B 727.00 +2.80 724.20 1225 ---- 726.60B ---- 721.90B 722.00 +2.80 719.20 1230 ---- 721.60B ---- 717.00B 717.00 +2.80 714.20 1235 ---- 716.70B ---- 712.00B 712.00 +2.80 709.20 1240 ---- 711.70B ---- 709.50B 707.00 +2.80 704.20 1245 ---- 706.70B ---- 704.50B 702.00 +2.80 699.20 1250 ---- 701.80B ---- 699.80B 697.00 +2.80 694.20 1255 ---- 696.80B ---- 692.10B 692.00 +2.80 689.20 1260 ---- 691.80B ---- 689.60B 687.00 +2.80 684.20 1265 ---- 686.80B ---- 682.20B 682.00 +2.80 679.20 1270 ---- 681.90B ---- 679.60B 677.00 +2.80 674.20 1275 ---- 676.90B ---- 674.70B 672.00 +2.80 669.20 1280 ---- 671.90B ---- 669.70B 667.00 +2.80 664.20 1285 ---- 666.90B ---- 662.70B 662.00 +2.80 659.20 1290 ---- 662.00B ---- 659.80B 657.00 +2.80 654.20 1295 ---- 657.00B ---- 654.80B 652.00 +2.80 649.20 1300 ---- 652.10B ---- 649.80B 647.00 +2.80 644.20 1305 ---- 647.00B ---- 644.80B 642.00 +2.80 639.20 1310 ---- 642.00B ---- 637.20B 637.00 +2.80 634.20 1315 ---- 637.10B ---- 631.30B 632.00 +2.80 629.20 1320 ---- 632.10B ---- 627.70B 627.00 +2.80 624.20 1325 ---- 627.10B ---- 622.80B 622.00 +2.80 619.20 1330 ---- 622.10B ---- 619.80B 617.00 +2.80 614.20 1335 ---- 617.10B ---- 612.80B 612.00 +2.80 609.20 1340 ---- 612.20B ---- 607.90B 607.00 +2.80 604.20 1345 ---- 607.20B ---- 602.90B 602.00 +2.80 599.20 1350 ---- 602.30B ---- 599.90B 597.00 +2.80 594.20 1355 ---- 597.30B ---- 594.90B 592.00 +2.80 589.20 1360 ---- 592.30B ---- 590.00B 587.00 +2.80 584.20 1365 ---- 587.40B ---- 582.00B 582.00 +2.80 579.20 1370 ---- 582.40B ---- 580.10B 577.00 +2.80 574.20 1375 ---- 577.40B ---- 575.10B 572.00 +2.80 569.20 1380 ---- 572.40B ---- 570.10B 567.00 +2.80 564.20 1385 ---- 567.40B ---- 563.10B 562.00 +2.80 559.20 1390 ---- 562.40B ---- 558.10B 557.00 +2.80 554.20 1395 ---- 557.50B ---- 553.10B 552.00 +2.80 549.20 1400 ---- 552.60B ---- 550.30B 547.00 +2.80 544.20 1405 ---- 547.50B ---- 542.00B 542.00 +2.80 539.20 1410 ---- 542.50B ---- 537.70B 537.00 +2.80 534.20 1415 ---- 537.60B ---- 533.30B 532.00 +2.80 529.20 1420 ---- 532.60B ---- 530.30B 527.00 +2.80 524.20 1425 ---- 527.70B ---- 523.40B 522.00 +2.80 519.20 1430 ---- 522.70B ---- 520.40B 517.00 +2.80 514.20 1435 ---- 517.80B ---- 513.50B 512.00 +2.80 509.20 1440 ---- 512.80B ---- 510.40B 507.00 +2.80 504.20 1445 ---- 507.90B ---- 505.50B 502.00 +2.80 499.20 1450 ---- 510.70B 493.80A 510.70B 497.00 +2.80 494.20 1455 ---- 497.90B ---- 495.50B 492.00 +2.80 489.20 1460 ---- 493.00B ---- 488.60B 487.00 +2.80 484.20 1465 ---- 488.00B ---- 484.40B 482.00 +2.80 479.20 1470 ---- 483.10B ---- 478.70B 477.10 +2.80 474.30 1475 ---- 485.80B 469.10A 485.80B 472.10 +2.80 469.30 1480 ---- 473.20B ---- 470.80B 467.20 +2.80 464.40 1485 ---- 468.30B ---- 465.90B 462.30 +2.80 459.50 1490 ---- 463.40B ---- 458.90B 457.30 +2.70 454.60 1495 ---- 458.50B ---- 457.20B 452.40 +2.70 449.70 1500 ---- 461.20B 444.70A 461.20B 447.50 +2.70 444.80 1505 ---- 448.90B ---- 446.50B 442.70 +2.80 439.90 1510 ---- 444.10B ---- 439.80B 437.80 +2.70 435.10 1515 ---- 439.20B ---- 436.10B 432.90 +2.70 430.20 1520 ---- 434.40B ---- 432.00B 428.10 +2.70 425.40 1525 ---- 436.90B 420.50A 436.90B 423.30 +2.70 420.60 1530 ---- 422.70B ---- 420.10B 418.50 +2.70 415.80 1535 ---- 417.90B ---- 414.50B 413.70 +2.70 411.00 1540 ---- 413.10B ---- 409.80B 408.90 +2.70 406.20 1545 ---- 408.40B ---- 405.80B 404.10 +2.60 401.50 1550 ---- 412.90B ---- 412.90B 399.40 +2.70 396.70 1555 ---- 398.90B ---- 395.20B 394.60 +2.60 392.00 1560 ---- 394.20B ---- 390.50B 389.90 +2.60 387.30 1565 ---- 389.50B ---- 385.80B 385.20 +2.60 382.60 1570 ---- 384.90B ---- 381.20B 380.50 +2.60 377.90 1575 ---- 389.20B 373.10A 389.20B 375.80 +2.60 373.20 1580 ---- 375.50B ---- 370.70B 371.20 +2.70 368.50 1585 ---- 370.90B ---- 366.90B 366.50 +2.60 363.90 1590 ---- 366.30B ---- 363.80B 361.90 +2.60 359.30 1595 ---- 361.60B ---- 359.50B 357.30 +2.60 354.70 1600 ---- 365.80B 350.00A 365.80B 352.70 +2.60 350.10 95 1605 ---- 352.50B ---- 349.80B 348.10 +2.60 345.50 1610 ---- 347.90B ---- 345.30B 343.60 +2.60 341.00 1615 ---- 343.40B ---- 341.20B 339.00 +2.60 336.40 1620 ---- 338.90B ---- 336.30B 334.50 +2.60 331.90 1625 ---- 342.90B 327.30A 342.90B 330.00 +2.60 327.40 50 1630 ---- 332.50B 322.80A 332.50B 325.50 +2.50 323.00 1635 ---- 333.80B 318.40A 333.80B 321.00 +2.50 318.50 1640 ---- 329.30B 314.00A 329.30B 316.60 +2.50 314.10 1645 ---- 324.90B 309.50A 324.90B 312.20 +2.50 309.70 1650 ---- 320.40B 305.20A 320.40B 307.80 +2.50 305.30 100 1655 ---- 316.00B 300.80A 316.00B 303.40 +2.50 300.90 1660 ---- 311.60B 296.40A 311.60B 299.00 +2.40 296.60 1665 ---- 307.20B 292.10A 307.20B 294.70 +2.40 292.30 1670 ---- 302.80B 287.80A 302.80B 290.40 +2.40 288.00 1675 ---- 298.40B 283.50A 298.40B 286.10 +2.40 283.70 1680 ---- 294.10B 279.20A 294.10B 281.80 +2.30 279.50 1685 ---- 289.80B 275.00A 289.80B 277.50 +2.20 275.30 1690 ---- 285.50B 270.80A 285.50B 273.30 +2.20 271.10 1695 ---- 281.30B 266.70A 281.30B 269.10 +2.20 266.90 1700 ---- 277.00B 262.50A 277.00B 265.00 +2.20 262.80 265 1705 ---- 272.80B 258.40A 272.80B 260.90 +2.20 258.70 1710 ---- 268.70B 254.30A 268.70B 256.70 +2.10 254.60 1715 ---- 264.50B 250.30A 264.50B 252.70 +2.20 250.50 1720 ---- 260.40B 246.20A 260.40B 248.60 +2.10 246.50 1725 ---- 256.30B 242.20A 256.30B 244.60 +2.10 242.50 2 1730 ---- 252.20B 238.30A 252.20B 240.60 +2.00 238.60 1735 ---- 248.20B 234.30A 248.20B 236.70 +2.10 234.60 1740 ---- 244.20B 230.40A 244.20B 232.80 +2.10 230.70 1745 ---- 240.20B 226.60A 240.20B 228.90 +2.00 226.90 1750 ---- 236.30B 222.80A 236.30B 225.00 +2.00 223.00 550 1755 ---- 232.30B 219.00A 232.30B 221.20 +2.00 219.20 1760 ---- 228.50B 215.20A 228.50B 217.50 +2.00 215.50 1765 ---- 224.60B 211.50A 224.60B 213.70 +1.90 211.80 1770 ---- 220.80B 207.80A 220.80B 210.00 +1.90 208.10 1775 ---- 217.00B 204.10A 217.00B 206.30 +1.90 204.40 126 1780 ---- 213.30B 200.50A 213.30B 202.70 +1.90 200.80 1785 ---- 209.60B 197.00A 209.60B 199.10 +1.80 197.30 1 1790 ---- 205.90B 193.40A 205.90B 195.60 +1.90 193.70 1795 ---- 202.30B 189.90A 202.30B 192.00 +1.80 190.20 1800 ---- 198.80B 186.50A 198.80B 188.60 +1.80 186.80 6853 1805 ---- 195.20B 183.10A 195.20B 185.10 +1.70 183.40 1810 ---- 191.70B 179.70A 191.70B 181.70 +1.70 180.00 1815 ---- 188.20B 176.40A 188.20B 178.40 +1.70 176.70 1820 ---- 184.80B 173.10A 184.80B 175.10 +1.70 173.40 1825 ---- 181.40B 169.90A 181.40B 171.80 +1.60 170.20 1830 ---- 178.10B 166.70A 178.10B 168.60 +1.60 167.00 1835 ---- 174.80B 163.60A 174.80B 165.40 +1.60 163.80 1 1840 ---- 171.50B 160.50A 171.50B 162.30 +1.60 160.70 1 1845 ---- 168.30B 157.40A 168.30B 159.20 +1.50 157.70 1850 ---- 165.10B 154.40A 165.10B 156.10 +1.40 154.70 1075 1855 ---- 162.00B 151.40A 162.00B 153.10 +1.40 151.70 1860 ---- 158.90B 148.50A 158.90B 150.20 +1.40 148.80 75 1865 ---- 155.90B 145.60A 155.90B 147.20 +1.30 145.90 1870 ---- 152.90B 142.80A 152.90B 144.40 +1.30 143.10 100 1875 ---- 149.90B 140.00A 149.90B 141.50 +1.20 140.30 670 1880 ---- 147.10B 137.30A 147.10B 138.80 +1.30 137.50 130 1885 ---- 144.20B 134.60A 144.20B 136.00 +1.20 134.80 1890 ---- 141.40B 131.90A 141.40B 133.30 +1.10 132.20 1 1895 ---- 138.60B 129.30A 138.60B 130.70 +1.10 129.60 1900 ---- 135.90B 126.80A 135.90B 128.10 +1.10 127.00 1312 1905 ---- 133.20B 124.30A 133.20B 125.60 +1.10 124.50 10 1910 ---- 130.60B 121.80A 130.60B 123.10 +1.10 122.00 1915 ---- 128.00B 119.40A 128.00B 120.60 +1.00 119.60 1920 ---- 125.50B 117.00A 125.50B 118.20 +1.00 117.20 1925 ---- 123.00B 114.70A 123.00B 115.80 +.90 114.90 101 1930 ---- 120.60B 112.40A 120.60B 113.50 +.90 112.60 1935 ---- 118.20B 110.20A 118.20B 111.20 +.90 110.30 1940 ---- 115.80B 108.00A 115.80B 109.00 +.90 108.10 1 1945 ---- 113.50B 105.80A 113.50B 106.80 +.80 106.00 1950 ---- 111.30B 103.80A 111.30B 104.70 +.80 182 103.90 1 10042 1955 ---- 109.00B 101.70A 109.00B 102.60 +.80 101.80 1960 ---- 106.80B ---- 106.80B 100.50 +.80 99.70 1965 ---- 104.70B 97.70A 104.70B 98.50 +.70 97.80 1970 ---- 102.60B 95.70A 102.60B 96.50 +.70 95.80 1975 ---- 100.50B 93.80A 100.50B 94.60 +.70 93.90 35 1980 ---- 98.50B ---- 98.50B 92.70 +.70 92.00 1985 ---- 96.50B ---- 96.50B 90.90 +.70 90.20 1990 ---- 94.60B ---- 94.60B 89.10 +.70 88.40 1995 ---- 92.70B ---- 92.70B 87.30 +.70 86.60 1 2000 ---- 90.80B ---- 90.80B 85.60 +.70 182 84.90 11 2868 2005 ---- 89.00B ---- 89.00B 83.90 +.70 83.20 11 201 2010 ---- 87.30B ---- 87.30B 82.20 +.60 81.60 2015 ---- 85.50B ---- 85.50B 80.60 +.60 80.00 22 31 2020 ---- 83.80B ---- 83.80B 79.00 +.60 78.40 2025 ---- 82.20B ---- 82.20B 77.50 +.60 76.90 1 2030 ---- 80.60B ---- 80.60B 75.90 +.60 75.30 500 2035 ---- 79.00B ---- 79.00B 74.50 +.60 73.90 2040 ---- 77.40B ---- 77.40B 73.00 +.60 72.40 2045 ---- 75.90B ---- 75.90B 71.60 +.60 71.00 2050 72.10 74.40B 69.80A 69.80A 70.20 +.50 1 69.70 1764 2055 ---- 73.00B ---- 73.00B 68.90 +.60 68.30 2060 ---- 71.50B ---- 71.50B 67.60 +.60 67.00 2065 ---- 70.10B ---- 70.10B 66.30 +.60 65.70 2070 ---- 68.80B ---- 68.80B 65.00 +.50 64.50 2075 ---- 67.50B ---- 67.50B 63.80 +.50 63.30 80 2080 ---- 66.20B ---- 66.20B 62.60 +.50 62.10 2085 ---- 64.90B ---- 64.90B 61.40 +.50 60.90 2090 ---- 63.70B ---- 63.70B 60.20 +.40 59.80 2095 ---- 62.40B ---- 62.40B 59.10 +.40 58.70 2100 ---- 61.20B ---- 61.20B 58.00 +.40 57.60 2 9688 2105 ---- 60.10B ---- 60.10B 56.90 +.40 56.50 2110 ---- 59.00B ---- 59.00B 55.90 +.40 55.50 100 2115 ---- 57.90B ---- 57.90B 54.90 +.40 54.50 2120 ---- 56.90B ---- 56.90B 53.90 +.40 53.50 49 2125 ---- 55.80B ---- 55.80B 52.90 +.30 52.60 2 2130 ---- 54.80B ---- 54.80B 51.90 +.30 51.60 2135 ---- 53.80B ---- 53.80B 51.00 +.30 50.70 2140 ---- 52.80B ---- 52.80B 50.10 +.30 49.80 2145 ---- 51.80B ---- 51.80B 49.20 +.30 48.90 2150 50.40 50.90B 48.10A 50.90B 48.30 +.20 1 48.10 50 2382 2155 ---- 50.00B ---- 50.00B 47.40 +.20 47.20 2160 ---- 49.10B ---- 49.10B 46.60 +.20 46.40 2165 ---- 48.20B ---- 48.20B 45.80 +.20 45.60 2170 ---- 47.30B ---- 47.30B 44.90 +.10 44.80 2175 ---- 46.50B ---- 46.50B 44.20 +.20 44.00 2180 44.20 45.70B 43.40A 44.60B 43.40 +.10 1 43.30 2185 ---- 44.90B ---- 44.90B 42.60 +.10 42.50 2190 42.90 44.10B 41.90A 43.00B 41.90 +.10 1 41.80 2195 ---- 43.30B ---- 43.30B 41.20 +.10 41.10 1 1 2200 ---- 42.60B ---- 42.60B 40.50 +.10 40.40 7 5586 2205 ---- 41.80B ---- 41.80B 39.80 +.10 39.70 2210 ---- 41.10B ---- 41.10B 39.10 +.10 39.00 2215 ---- 40.40B ---- 40.40B 38.40 UNCH 38.40 2220 ---- 39.70B ---- 39.70B 37.80 +.10 37.70 2225 ---- 39.00B ---- 39.00B 37.20 +.10 37.10 2230 ---- 38.40B ---- 38.40B 36.50 UNCH 36.50 1 1 2235 ---- 37.70B ---- 37.70B 35.90 UNCH 35.90 2240 ---- 37.10B ---- 37.10B 35.30 UNCH 35.30 2 1 2245 ---- 36.50B ---- 36.50B 34.80 +.10 34.70 2250 ---- 35.90B ---- 35.90B 34.20 UNCH 34.20 671 12144 2255 ---- 35.30B ---- 35.30B 33.60 UNCH 33.60 2260 ---- 34.70B ---- 34.70B 33.10 UNCH 33.10 2265 ---- 34.20B ---- 34.20B 32.50 -.10 32.60 2270 ---- 33.60B ---- 33.60B 32.00 UNCH 32.00 2275 ---- 33.10B ---- 33.10B 31.50 UNCH 31.50 2280 ---- 32.60B ---- 32.60B 31.00 UNCH 31.00 2285 ---- 32.00B ---- 32.00B 30.50 -.10 30.60 2290 ---- 31.50B ---- 31.50B 30.00 -.10 30.10 2295 ---- 31.00B ---- 31.00B 29.50 -.10 29.60 2300 ---- 30.50B 28.40A 28.40A 29.00 -.20 29.20 1 1968 2305 ---- 30.10B ---- 30.10B 28.60 -.10 28.70 2310 ---- 29.60B ---- 29.60B 28.10 -.20 28.30 2315 ---- 29.10B ---- 29.10B 27.70 -.10 27.80 2320 ---- 28.70B ---- 28.70B 27.30 -.10 27.40 2325 ---- 28.30B ---- 28.30B 26.80 -.20 27.00 2330 ---- 27.80B ---- 27.80B 26.40 -.20 26.60 2335 ---- 27.40B ---- 27.40B 26.00 -.20 26.20 2340 ---- 27.00B ---- 27.00B 25.60 -.20 25.80 2345 ---- 26.60B ---- 26.60B 25.30 -.10 25.40 2350 25.40 26.20B 25.20A 25.60B 24.90 -.20 1 25.10 2 2360 ---- 25.40B ---- 25.40B 24.10 -.20 24.30 2370 ---- 24.70B ---- 24.70B 23.40 -.20 23.60 2375 ---- 24.30B ---- 24.30B 23.10 -.20 23.30 642 2380 ---- 23.90B ---- 23.90B 22.80 -.20 23.00 2390 ---- 23.30B ---- 23.30B 22.10 -.20 22.30 2400 21.40 22.60B 21.40 21.60B 21.50 -.20 182 21.70 82 1686 2410 ---- 21.90B ---- 21.90B 20.90 -.20 21.10 2420 ---- 21.30B ---- 21.30B 20.30 -.20 20.50 2425 ---- 21.00B ---- 21.00B 20.00 -.20 20.20 2430 ---- 20.70B ---- 20.70B 19.80 -.20 20.00 2440 ---- 20.10B ---- 20.10B 19.20 -.20 19.40 2450 ---- 19.60B ---- 19.60B 18.70 -.20 18.90 1 101 2475 ---- 18.20B ---- 18.20B 17.50 -.20 17.70 2490 ---- 17.50B ---- 17.50B 16.80 -.20 17.00 2500 16.50 17.00B 16.50 16.50 16.30 -.30 28 16.60 81 17110 2525 ---- 15.90B ---- 15.90B 15.30 -.20 15.50 2550 ---- 14.90B ---- 14.90B 14.30 -.30 14.60 2575 ---- 14.00B ---- 14.00B 13.40 -.30 13.70 2600 ---- 13.10B ---- 13.10B 12.60 -.20 12.80 6 85 2625 ---- 12.30B ---- 12.30B 11.80 -.30 12.10 2650 ---- 11.60B ---- 11.60B 11.10 -.30 11.40 1 1 2700 10.20 10.30B 10.20 10.30B 9.90 -.20 2 10.10 1601 2750 ---- 9.10B ---- 9.10B 8.80 -.20 9.00 1883 1034 2800 7.90 7.90 7.90 8.10B 7.90 -.20 15 8.10 4 682 3000 5.40 5.40 5.40 5.40 5.20 -.30 56 5.50 1106 10115 3200 3.70 3.70 3.70 3.70 3.80 -.20 250 4.00 1041 2008 900 ---- 1050.10B ---- 1046.30B 1047.00 +2.80 1044.20 925 ---- 1025.20B ---- ---- 1022.00 +2.80 1019.20 950 ---- 1000.40B ---- 997.00B 997.00 +2.80 994.20 975 ---- 975.40B ---- 970.10B 972.00 +2.80 969.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 713.00 +2.70 710.30 1275 ---- ---- ---- ---- 688.00 +2.70 685.30 1300 ---- ---- ---- ---- 663.00 +2.70 660.30 1325 ---- ---- ---- ---- 638.00 +2.70 635.30 1350 ---- ---- ---- ---- 613.00 +2.70 610.30 1375 ---- ---- ---- ---- 588.00 +2.70 585.30 1400 ---- ---- ---- ---- 563.00 +2.70 560.30 1425 ---- ---- ---- ---- 538.00 +2.70 535.30 1430 ---- ---- ---- ---- 533.00 +2.70 530.30 1440 ---- ---- ---- ---- 523.00 +2.70 520.30 1450 ---- ---- ---- ---- 513.00 +2.70 510.30 1460 ---- ---- ---- ---- 503.00 +2.70 500.30 1470 ---- ---- ---- ---- 493.10 +2.70 490.40 1475 ---- ---- ---- ---- 488.10 +2.70 485.40 1480 ---- ---- ---- ---- 483.20 +2.70 480.50 1490 ---- ---- ---- ---- 473.40 +2.70 470.70 1500 ---- ---- ---- ---- 463.60 +2.70 460.90 1510 ---- ---- ---- ---- 453.90 +2.70 451.20 1520 ---- ---- ---- ---- 444.20 +2.70 441.50 1525 ---- ---- ---- ---- 439.40 +2.70 436.70 1530 ---- ---- ---- ---- 434.60 +2.60 432.00 1535 ---- ---- ---- ---- 429.90 +2.70 427.20 1540 ---- ---- ---- ---- 425.10 +2.70 422.40 1545 ---- ---- ---- ---- 420.30 +2.60 417.70 1550 ---- ---- ---- ---- 415.60 +2.60 413.00 1555 ---- ---- ---- ---- 410.90 +2.60 408.30 1560 ---- ---- ---- ---- 406.20 +2.60 403.60 1565 ---- ---- ---- ---- 401.50 +2.60 398.90 1570 ---- ---- ---- ---- 396.90 +2.70 394.20 1575 ---- ---- ---- ---- 392.20 +2.60 389.60 1580 ---- ---- ---- ---- 387.60 +2.60 385.00 1585 ---- ---- ---- ---- 382.90 +2.50 380.40 1590 ---- ---- ---- ---- 378.30 +2.50 375.80 1595 ---- ---- ---- ---- 373.70 +2.50 371.20 1600 ---- ---- ---- ---- 369.20 +2.60 366.60 1605 ---- ---- ---- ---- 364.60 +2.50 362.10 1610 ---- ---- ---- ---- 360.10 +2.50 357.60 1615 ---- ---- ---- ---- 355.60 +2.50 353.10 1620 ---- ---- ---- ---- 351.10 +2.50 348.60 1625 ---- ---- ---- ---- 346.60 +2.50 344.10 1630 ---- ---- ---- ---- 342.10 +2.40 339.70 1635 ---- ---- ---- ---- 337.70 +2.50 335.20 1640 ---- ---- ---- ---- 333.20 +2.40 330.80 1645 ---- ---- ---- ---- 328.80 +2.40 326.40 1650 ---- ---- ---- ---- 324.40 +2.40 322.00 1655 ---- ---- ---- ---- 320.10 +2.40 317.70 1660 ---- ---- ---- ---- 315.70 +2.30 313.40 1665 ---- ---- ---- ---- 311.40 +2.30 309.10 1670 ---- ---- ---- ---- 307.10 +2.30 304.80 1675 ---- ---- ---- ---- 302.80 +2.30 300.50 1680 ---- ---- ---- ---- 298.50 +2.20 296.30 1685 ---- ---- ---- ---- 294.30 +2.30 292.00 1690 ---- ---- ---- ---- 290.10 +2.20 287.90 1695 ---- ---- ---- ---- 285.90 +2.20 283.70 1700 ---- ---- ---- ---- 281.70 +2.20 279.50 1705 ---- ---- ---- ---- 277.60 +2.20 275.40 1710 ---- ---- ---- ---- 273.50 +2.20 271.30 1715 ---- ---- ---- ---- 269.40 +2.10 267.30 1720 ---- ---- ---- ---- 265.30 +2.10 263.20 1725 ---- ---- ---- ---- 261.30 +2.10 259.20 1730 ---- ---- ---- ---- 257.30 +2.00 255.30 1735 ---- ---- ---- ---- 253.30 +2.00 251.30 1740 ---- 260.80B 247.20A 260.80B 249.40 +2.00 247.40 1745 ---- 256.80B 243.30A 256.80B 245.50 +2.00 243.50 1750 ---- 252.80B 239.50A 252.80B 241.60 +1.90 239.70 1755 ---- 248.90B 235.60A 248.90B 237.80 +2.00 235.80 1760 ---- 245.00B 231.90A 245.00B 234.00 +1.90 232.10 1765 ---- 241.20B 228.10A 241.20B 230.20 +1.90 228.30 1770 ---- 237.30B 224.40A 237.30B 226.40 +1.80 224.60 1775 ---- 233.50B 220.70A 233.50B 222.70 +1.80 220.90 1780 ---- 229.80B 217.10A 229.80B 219.10 +1.80 217.30 1785 ---- 226.00B 213.50A 226.00B 215.40 +1.80 213.60 1790 ---- 222.30B 209.90A 222.30B 211.80 +1.70 210.10 1795 ---- 218.70B 206.30A 218.70B 208.30 +1.80 206.50 1800 ---- 215.10B 202.90A 215.10B 204.80 +1.80 203.00 1 1 1805 ---- 211.50B 199.40A 211.50B 201.30 +1.70 199.60 1810 ---- 207.90B 196.00A 207.90B 197.80 +1.60 196.20 1815 ---- 204.40B 192.60A 204.40B 194.40 +1.60 192.80 1820 ---- 200.90B 189.30A 200.90B 191.10 +1.70 189.40 1825 ---- 197.50B 186.00A 197.50B 187.70 +1.60 186.10 1830 ---- 194.10B 182.70A 194.10B 184.50 +1.60 182.90 1835 ---- 190.70B 179.50A 190.70B 181.20 +1.50 179.70 1840 ---- 187.40B 176.30A 187.40B 178.00 +1.50 176.50 1845 ---- 184.20B 173.20A 184.20B 174.90 +1.50 173.40 1850 ---- 180.90B 170.10A 180.90B 171.70 +1.40 170.30 1855 ---- 177.70B 167.10A 177.70B 168.70 +1.50 167.20 1860 ---- 174.60B 164.10A 174.60B 165.60 +1.40 164.20 1865 ---- 171.50B 161.10A 171.50B 162.60 +1.30 161.30 1870 ---- 168.40B 158.20A 168.40B 159.70 +1.30 158.40 1875 ---- 165.40B 155.30A 165.40B 156.80 +1.30 155.50 1880 ---- 162.40B 152.50A 162.40B 153.90 +1.20 152.70 1885 ---- 159.50B 149.70A 159.50B 151.10 +1.20 149.90 1890 ---- 156.60B 147.00A 156.60B 148.30 +1.20 147.10 1895 ---- 153.80B 144.30A 153.80B 145.60 +1.20 144.40 1900 ---- 150.90B 141.60A 150.90B 142.90 +1.10 141.80 1905 ---- 148.20B 139.00A 148.20B 140.30 +1.10 139.20 1910 ---- 145.50B 136.40A 145.50B 137.70 +1.10 136.60 1915 ---- 142.80B 133.90A 142.80B 135.10 +1.00 134.10 1920 ---- 140.20B 131.40A 140.20B 132.60 +1.00 131.60 1925 ---- 137.60B 129.00A 137.60B 130.10 +1.00 129.10 1930 ---- 135.00B 126.60A 135.00B 127.70 +1.00 126.70 1935 ---- 132.50B 124.30A 132.50B 125.30 +.90 124.40 1940 ---- 130.00B ---- 130.00B 123.00 +1.00 122.00 1945 ---- 127.60B 119.70A 127.60B 120.70 +.90 119.80 1950 ---- 125.20B ---- 125.20B 118.40 +.90 117.50 4 4 1955 ---- 122.90B ---- 122.90B 116.20 +.90 115.30 1960 ---- 120.60B 113.10A 120.60B 114.00 +.80 113.20 1965 ---- 118.40B 111.00A 118.40B 111.90 +.80 111.10 1970 ---- 116.10B ---- 116.10B 109.80 +.80 109.00 1975 ---- 114.00B ---- 114.00B 107.70 +.70 107.00 1980 ---- 111.80B ---- 111.80B 105.70 +.70 105.00 1985 ---- 109.70B ---- 109.70B 103.80 +.80 103.00 1990 ---- 107.70B ---- 107.70B 101.80 +.70 101.10 1995 ---- 105.70B ---- 105.70B 99.90 +.70 99.20 2000 ---- 103.70B ---- 103.70B 98.10 +.70 97.40 29 2005 ---- 101.80B ---- 101.80B 96.30 +.70 95.60 2010 ---- 99.90B ---- 99.90B 94.50 +.70 93.80 2015 ---- 98.00B ---- 98.00B 92.80 +.70 92.10 2020 ---- 96.20B ---- 96.20B 91.10 +.70 90.40 2025 ---- 94.40B ---- 94.40B 89.40 +.70 88.70 2030 ---- 92.60B ---- 92.60B 87.80 +.70 87.10 2035 ---- 90.90B ---- 90.90B 86.20 +.70 85.50 2040 ---- 89.20B ---- 89.20B 84.60 +.70 83.90 2045 ---- 87.60B ---- 87.60B 83.10 +.70 82.40 2050 ---- 86.00B ---- 86.00B 81.60 +.70 24 80.90 2439 2055 ---- 84.40B ---- 84.40B 80.10 +.60 79.50 2060 ---- 82.80B ---- 82.80B 78.70 +.70 78.00 2065 ---- 81.30B ---- 81.30B 77.30 +.70 76.60 2070 ---- 79.80B ---- 79.80B 75.90 +.70 75.20 2075 ---- 78.40B ---- 78.40B 74.60 +.70 73.90 2080 ---- 77.00B ---- 77.00B 73.30 +.70 72.60 2085 ---- 75.60B ---- 75.60B 72.00 +.70 71.30 2090 ---- 74.20B ---- 74.20B 70.70 +.70 70.00 2095 ---- 72.90B ---- 72.90B 69.50 +.70 68.80 2100 ---- 71.60B ---- 71.60B 68.20 +.60 24 67.60 2439 2105 ---- 70.30B ---- 70.30B 67.10 +.70 66.40 2110 ---- 69.00B ---- 69.00B 65.90 +.60 65.30 2115 ---- 67.80B ---- 67.80B 64.80 +.70 64.10 2120 ---- 66.60B ---- 66.60B 63.60 +.60 63.00 2125 ---- 65.40B ---- 65.40B 62.60 +.70 61.90 2130 ---- 64.30B ---- 64.30B 61.50 +.60 60.90 2135 ---- 63.20B ---- 63.20B 60.40 +.60 59.80 2140 ---- 62.10B ---- 62.10B 59.40 +.60 58.80 2145 ---- 61.10B ---- 61.10B 58.40 +.60 57.80 2150 ---- 60.00B ---- 60.00B 57.40 +.60 56.80 2155 ---- 59.00B ---- 59.00B 56.50 +.60 55.90 2160 ---- 58.00B ---- 58.00B 55.50 +.50 55.00 2165 ---- 57.00B ---- 57.00B 54.60 +.50 54.10 2170 ---- 56.00B ---- 56.00B 53.70 +.50 53.20 2175 ---- 55.10B ---- 55.10B 52.80 +.50 52.30 2180 ---- 54.10B ---- 54.10B 51.90 +.50 51.40 2185 ---- 53.20B ---- 53.20B 51.10 +.50 50.60 2190 ---- 52.40B ---- 52.40B 50.20 +.40 49.80 2195 ---- 51.50B ---- 51.50B 49.40 +.40 49.00 2200 ---- 50.60B ---- 50.60B 48.60 +.40 48.20 379 2205 ---- 49.80B ---- 49.80B 47.80 +.40 47.40 2210 ---- 49.00B ---- 49.00B 47.00 +.30 46.70 1 2215 ---- 48.20B ---- 48.20B 46.30 +.40 45.90 2220 ---- 47.40B ---- 47.40B 45.50 +.30 45.20 2225 ---- 46.70B ---- 46.70B 44.80 +.30 44.50 2230 ---- 45.90B ---- 45.90B 44.10 +.30 43.80 2235 ---- 45.20B ---- 45.20B 43.40 +.30 43.10 2240 ---- 44.50B ---- 44.50B 42.70 +.20 42.50 2245 ---- 43.80B ---- 43.80B 42.10 +.30 41.80 2250 ---- 43.10B ---- 43.10B 41.40 +.20 41.20 2260 ---- 41.70B ---- 41.70B 40.10 +.20 39.90 2270 ---- 40.50B ---- 40.50B 38.90 +.20 38.70 2275 ---- 39.80B ---- 39.80B 38.30 +.20 38.10 2280 ---- 39.20B ---- 39.20B 37.70 +.10 37.60 2290 ---- 38.10B ---- 38.10B 36.60 +.10 36.50 2300 ---- 36.90B ---- 36.90B 35.50 +.10 35.40 392 2310 ---- 35.80B ---- 35.80B 34.50 +.10 34.40 2320 ---- 34.80B ---- 34.80B 33.50 +.10 33.40 2325 ---- 34.30B ---- 34.30B 33.00 +.10 32.90 2330 ---- 33.80B ---- 33.80B 32.60 +.10 32.50 2340 ---- 32.80B ---- 32.80B 31.60 UNCH 31.60 2350 ---- 31.90B ---- 31.90B 30.80 +.10 30.70 2375 ---- 29.70B ---- 29.70B 28.70 UNCH 28.70 1 2400 27.40 28.00B 26.70A 27.60B 26.80 UNCH 114 26.80 1 785 2425 ---- 25.90B ---- 25.90B 25.10 UNCH 25.10 25 2450 ---- 24.30B ---- 24.30B 23.50 -.10 23.60 2475 ---- 22.70B ---- 22.70B 22.10 -.10 22.20 2500 ---- 21.30B ---- 21.30B 20.80 -.10 20.90 2525 ---- ---- ---- ---- 19.60 -.10 19.70 2600 ---- ---- ---- ---- 16.60 -.10 16.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 713.00 +2.70 710.30 1275 ---- ---- ---- ---- 688.00 +2.70 685.30 1300 ---- ---- ---- ---- 663.00 +2.70 660.30 1325 ---- ---- ---- ---- 638.00 +2.70 635.30 1350 ---- ---- ---- ---- 613.00 +2.70 610.30 1375 ---- ---- ---- ---- 588.00 +2.70 585.30 1400 ---- ---- ---- ---- 563.00 +2.70 560.30 1425 ---- ---- ---- ---- 538.00 +2.70 535.30 1430 ---- ---- ---- ---- 533.00 +2.70 530.30 1440 ---- ---- ---- ---- 523.00 +2.70 520.30 1450 ---- ---- ---- ---- 513.10 +2.70 510.40 1460 ---- ---- ---- ---- 503.20 +2.70 500.50 1470 ---- ---- ---- ---- 493.40 +2.70 490.70 1475 ---- ---- ---- ---- 488.50 +2.70 485.80 1480 ---- ---- ---- ---- 483.60 +2.60 481.00 1490 ---- ---- ---- ---- 473.90 +2.70 471.20 1500 ---- ---- ---- ---- 464.20 +2.60 461.60 1510 ---- ---- ---- ---- 454.60 +2.60 452.00 1520 ---- ---- ---- ---- 445.00 +2.60 442.40 1525 ---- ---- ---- ---- 440.20 +2.50 437.70 1530 ---- ---- ---- ---- 435.50 +2.60 432.90 1535 ---- ---- ---- ---- 430.70 +2.50 428.20 1540 ---- ---- ---- ---- 426.00 +2.50 423.50 1545 ---- ---- ---- ---- 421.30 +2.50 418.80 1550 ---- ---- ---- ---- 416.60 +2.50 414.10 1555 ---- ---- ---- ---- 411.90 +2.50 409.40 1560 ---- ---- ---- ---- 407.30 +2.50 404.80 1565 ---- ---- ---- ---- 402.60 +2.50 400.10 1570 ---- ---- ---- ---- 398.00 +2.50 395.50 1575 ---- ---- ---- ---- 393.30 +2.40 390.90 1580 ---- ---- ---- ---- 388.70 +2.40 386.30 1585 ---- ---- ---- ---- 384.20 +2.50 381.70 1590 ---- ---- ---- ---- 379.60 +2.50 377.10 1595 ---- ---- ---- ---- 375.00 +2.40 372.60 1600 ---- ---- ---- ---- 370.50 +2.40 368.10 1605 ---- ---- ---- ---- 366.00 +2.40 363.60 1610 ---- ---- ---- ---- 361.50 +2.40 359.10 1615 ---- ---- ---- ---- 357.00 +2.40 354.60 1620 ---- ---- ---- ---- 352.50 +2.40 350.10 1625 ---- ---- ---- ---- 348.10 +2.40 345.70 1630 ---- ---- ---- ---- 343.60 +2.30 341.30 1635 ---- ---- ---- ---- 339.20 +2.30 336.90 1640 ---- ---- ---- ---- 334.80 +2.30 332.50 1645 ---- ---- ---- ---- 330.50 +2.30 328.20 1650 ---- ---- ---- ---- 326.10 +2.30 323.80 1655 ---- ---- ---- ---- 321.80 +2.30 319.50 1660 ---- ---- ---- ---- 317.50 +2.20 315.30 1665 ---- ---- ---- ---- 313.20 +2.20 311.00 1670 ---- ---- ---- ---- 309.00 +2.20 306.80 1675 ---- ---- ---- ---- 304.80 +2.30 302.50 1680 ---- ---- ---- ---- 300.60 +2.20 298.40 1685 ---- ---- ---- ---- 296.40 +2.20 294.20 1690 ---- ---- ---- ---- 292.20 +2.10 290.10 1695 ---- ---- ---- ---- 288.10 +2.10 286.00 1700 ---- ---- ---- ---- 284.00 +2.10 281.90 1705 ---- ---- ---- ---- 280.00 +2.20 277.80 1710 ---- ---- ---- ---- 275.90 +2.10 273.80 1715 ---- ---- ---- ---- 271.90 +2.10 269.80 1720 ---- ---- ---- ---- 267.90 +2.00 265.90 1725 ---- ---- ---- ---- 264.00 +2.10 261.90 1730 ---- ---- ---- ---- 260.10 +2.10 258.00 1735 ---- ---- ---- ---- 256.20 +2.00 254.20 1740 ---- ---- ---- ---- 252.30 +2.00 250.30 1745 ---- ---- ---- ---- 248.50 +2.00 246.50 1750 ---- ---- ---- ---- 244.70 +1.90 242.80 1755 ---- ---- ---- ---- 241.00 +2.00 239.00 1760 ---- ---- ---- ---- 237.30 +2.00 235.30 1765 ---- ---- ---- ---- 233.60 +2.00 231.60 1770 ---- ---- ---- ---- 229.90 +1.90 228.00 1775 ---- ---- ---- ---- 226.30 +1.90 224.40 1780 ---- ---- ---- ---- 222.70 +1.90 220.80 1785 ---- ---- ---- ---- 219.20 +1.90 217.30 1790 ---- ---- ---- ---- 215.70 +1.90 213.80 1795 ---- ---- ---- ---- 212.20 +1.80 210.40 1800 ---- ---- ---- ---- 208.80 +1.80 207.00 1805 ---- ---- ---- ---- 205.40 +1.80 203.60 1810 ---- ---- ---- ---- 202.00 +1.80 200.20 1815 ---- ---- ---- ---- 198.70 +1.80 196.90 1820 ---- ---- ---- ---- 195.40 +1.70 193.70 1825 ---- ---- ---- ---- 192.10 +1.70 190.40 1830 ---- ---- ---- ---- 188.90 +1.70 187.20 1835 ---- ---- ---- ---- 185.80 +1.70 184.10 1840 ---- ---- ---- ---- 182.60 +1.60 181.00 1845 ---- ---- ---- ---- 179.50 +1.60 177.90 1850 ---- ---- ---- ---- 176.50 +1.60 174.90 1855 ---- ---- ---- ---- 173.50 +1.60 171.90 1860 ---- ---- ---- ---- 170.50 +1.60 168.90 1865 ---- ---- ---- ---- 167.60 +1.60 166.00 1870 ---- ---- ---- ---- 164.70 +1.50 163.20 1875 ---- ---- ---- ---- 161.80 +1.50 160.30 1880 ---- ---- ---- ---- 159.00 +1.50 157.50 1885 ---- ---- ---- ---- 156.30 +1.50 154.80 1890 ---- ---- ---- ---- 153.50 +1.40 152.10 1895 ---- ---- ---- ---- 150.80 +1.40 149.40 1900 ---- ---- ---- ---- 148.20 +1.40 146.80 1905 ---- ---- ---- ---- 145.60 +1.40 144.20 1910 ---- ---- ---- ---- 143.00 +1.40 141.60 1915 ---- ---- ---- ---- 140.50 +1.40 139.10 1920 ---- ---- ---- ---- 138.00 +1.30 136.70 1925 ---- ---- ---- ---- 135.50 +1.30 134.20 1930 ---- ---- ---- ---- 133.10 +1.20 131.90 1935 ---- ---- ---- ---- 130.80 +1.30 129.50 1940 ---- ---- ---- ---- 128.40 +1.20 127.20 1945 ---- ---- ---- ---- 126.10 +1.20 124.90 1950 ---- ---- ---- ---- 123.90 +1.20 122.70 1955 ---- ---- ---- ---- 121.70 +1.20 120.50 1960 ---- ---- ---- ---- 119.50 +1.10 118.40 1965 ---- ---- ---- ---- 117.40 +1.20 116.20 1970 ---- ---- ---- ---- 115.30 +1.10 114.20 1975 ---- ---- ---- ---- 113.20 +1.10 112.10 1980 ---- ---- ---- ---- 111.20 +1.10 110.10 1985 ---- ---- ---- ---- 109.20 +1.00 108.20 1990 ---- ---- ---- ---- 107.20 +1.00 106.20 1995 ---- ---- ---- ---- 105.30 +1.00 104.30 2000 ---- ---- ---- ---- 103.50 +1.00 102.50 2005 ---- ---- ---- ---- 101.60 +.90 100.70 2010 ---- ---- ---- ---- 99.80 +.90 98.90 2015 ---- ---- ---- ---- 98.00 +.90 97.10 2020 ---- 100.00B 95.30A 95.30A 96.30 +.90 95.40 37 2025 ---- ---- ---- ---- 94.60 +.90 93.70 2030 ---- ---- ---- ---- 92.90 +.80 92.10 2035 ---- ---- ---- ---- 91.30 +.80 90.50 2040 ---- ---- ---- ---- 89.70 +.80 88.90 2045 ---- ---- ---- ---- 88.10 +.80 87.30 2050 ---- ---- ---- ---- 86.60 +.80 85.80 200 2055 ---- ---- ---- ---- 85.00 +.70 84.30 24 177 2060 ---- ---- ---- ---- 83.60 +.70 82.90 2065 ---- ---- ---- ---- 82.10 +.70 81.40 2070 ---- ---- ---- ---- 80.70 +.70 80.00 2075 ---- ---- ---- ---- 79.30 +.60 78.70 2080 ---- ---- ---- ---- 77.90 +.60 77.30 2085 ---- ---- ---- ---- 76.60 +.60 76.00 2090 ---- ---- ---- ---- 75.30 +.60 74.70 2095 ---- ---- ---- ---- 74.00 +.50 73.50 2100 ---- 75.30B ---- ---- 72.80 +.60 72.20 2105 ---- ---- ---- ---- 71.60 +.60 71.00 2110 ---- ---- ---- ---- 70.40 +.50 69.90 2115 ---- ---- ---- ---- 69.20 +.50 68.70 2120 ---- ---- ---- ---- 68.00 +.40 67.60 2125 ---- ---- ---- ---- 66.90 +.40 66.50 2130 ---- ---- ---- ---- 65.80 +.40 65.40 2135 ---- ---- ---- ---- 64.80 +.40 64.40 2140 ---- ---- ---- ---- 63.70 +.40 63.30 2145 ---- ---- ---- ---- 62.70 +.40 62.30 2150 ---- ---- ---- ---- 61.70 +.40 61.30 2155 ---- ---- ---- ---- 60.70 +.30 60.40 2160 ---- ---- ---- ---- 59.70 +.30 59.40 2165 ---- ---- ---- ---- 58.80 +.30 58.50 2170 ---- ---- ---- ---- 57.80 +.20 57.60 2175 ---- ---- ---- ---- 56.90 +.20 56.70 2180 ---- ---- ---- ---- 56.00 +.20 55.80 2185 ---- ---- ---- ---- 55.10 +.10 55.00 2190 ---- ---- ---- ---- 54.30 +.20 54.10 2195 ---- ---- ---- ---- 53.50 +.20 53.30 2200 ---- 53.60B ---- ---- 52.60 +.10 52.50 381 2205 ---- ---- ---- ---- 51.80 +.10 51.70 2210 ---- ---- ---- ---- 51.00 +.10 50.90 2215 ---- ---- ---- ---- 50.30 +.10 50.20 2220 ---- ---- ---- ---- 49.50 +.10 49.40 2225 ---- ---- ---- ---- 48.70 UNCH 48.70 2230 ---- ---- ---- ---- 48.00 UNCH 48.00 2235 ---- ---- ---- ---- 47.30 UNCH 47.30 2240 ---- ---- ---- ---- 46.60 UNCH 46.60 2245 ---- ---- ---- ---- 45.90 UNCH 45.90 2250 ---- ---- ---- ---- 45.20 UNCH 45.20 1 2260 ---- ---- ---- ---- 43.90 UNCH 43.90 2270 ---- ---- ---- ---- 42.60 -.10 42.70 2275 ---- ---- ---- ---- 42.00 -.10 42.10 2280 ---- ---- ---- ---- 41.40 -.10 41.50 2290 ---- ---- ---- ---- 40.20 -.10 40.30 2300 ---- ---- ---- ---- 39.10 -.10 39.20 380 2310 ---- ---- ---- ---- 38.00 -.10 38.10 2320 ---- ---- ---- ---- 37.00 -.10 37.10 2325 ---- ---- ---- ---- 36.40 -.20 36.60 2330 ---- ---- ---- ---- 35.90 -.20 36.10 2340 ---- ---- ---- ---- 35.00 -.10 35.10 2350 ---- ---- ---- ---- 34.00 -.20 34.20 2375 ---- ---- ---- ---- 31.80 -.20 32.00 2400 ---- ---- ---- ---- 29.80 -.20 30.00 2425 ---- ---- ---- ---- 27.90 -.20 28.10 2450 ---- ---- ---- ---- 26.20 -.20 26.40 2475 ---- ---- ---- ---- 24.60 -.20 24.80 2500 ---- ---- ---- ---- 23.10 -.30 23.40 2525 ---- ---- ---- ---- 21.80 -.30 22.10 2800 ---- ---- ---- ---- 12.20 -.30 12.50 305 3000 9.50 9.50 9.50 9.50 8.80 -.40 2 9.20 13 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 727.60 +2.60 725.00 1275 ---- ---- ---- ---- 702.60 +2.60 700.00 1300 ---- ---- ---- ---- 677.60 +2.60 675.00 1325 ---- ---- ---- ---- 652.60 +2.60 650.00 1350 ---- ---- ---- ---- 627.60 +2.60 625.00 1375 ---- ---- ---- ---- 602.60 +2.60 600.00 1400 ---- ---- ---- ---- 577.60 +2.60 575.00 1425 ---- ---- ---- ---- 552.80 +2.60 550.20 1440 ---- ---- ---- ---- 538.00 +2.50 535.50 1450 ---- ---- ---- ---- 528.30 +2.50 525.80 1460 ---- ---- ---- ---- 518.60 +2.50 516.10 1470 ---- ---- ---- ---- 508.90 +2.40 506.50 1475 ---- ---- ---- ---- 504.10 +2.40 501.70 1480 ---- ---- ---- ---- 499.30 +2.40 496.90 1490 ---- ---- ---- ---- 489.80 +2.40 487.40 1500 ---- ---- ---- ---- 480.30 +2.40 477.90 1510 ---- ---- ---- ---- 470.90 +2.40 468.50 1520 ---- ---- ---- ---- 461.50 +2.40 459.10 1525 ---- ---- ---- ---- 456.80 +2.30 454.50 1530 ---- ---- ---- ---- 452.20 +2.40 449.80 1540 ---- ---- ---- ---- 442.90 +2.30 440.60 1545 ---- ---- ---- ---- 438.30 +2.30 436.00 1550 ---- ---- ---- ---- 433.70 +2.30 431.40 1555 ---- ---- ---- ---- 429.10 +2.30 426.80 1560 ---- ---- ---- ---- 424.60 +2.30 422.30 1565 ---- ---- ---- ---- 420.00 +2.20 417.80 1570 ---- ---- ---- ---- 415.50 +2.30 413.20 1575 ---- ---- ---- ---- 411.00 +2.30 408.70 1580 ---- ---- ---- ---- 406.50 +2.30 404.20 1585 ---- ---- ---- ---- 402.00 +2.30 399.70 1590 ---- ---- ---- ---- 397.50 +2.20 395.30 1595 ---- ---- ---- ---- 393.10 +2.30 390.80 1600 ---- ---- ---- ---- 388.60 +2.20 386.40 1605 ---- ---- ---- ---- 384.20 +2.20 382.00 1610 ---- ---- ---- ---- 379.80 +2.20 377.60 1615 ---- ---- ---- ---- 375.40 +2.20 373.20 1620 ---- ---- ---- ---- 371.00 +2.20 368.80 1625 ---- ---- ---- ---- 366.70 +2.20 364.50 1630 ---- ---- ---- ---- 362.30 +2.10 360.20 1635 ---- ---- ---- ---- 358.00 +2.20 355.80 1640 ---- ---- ---- ---- 353.70 +2.20 351.50 1645 ---- ---- ---- ---- 349.40 +2.10 347.30 1650 ---- ---- ---- ---- 345.10 +2.10 343.00 1655 ---- ---- ---- ---- 340.90 +2.10 338.80 1660 ---- ---- ---- ---- 336.70 +2.20 334.50 1665 ---- ---- ---- ---- 332.50 +2.20 330.30 1670 ---- ---- ---- ---- 328.30 +2.10 326.20 1675 ---- ---- ---- ---- 324.10 +2.10 322.00 1680 ---- ---- ---- ---- 319.90 +2.10 317.80 1685 ---- ---- ---- ---- 315.80 +2.10 313.70 1690 ---- ---- ---- ---- 311.70 +2.10 309.60 1695 ---- ---- ---- ---- 307.60 +2.10 305.50 1700 ---- ---- ---- ---- 303.60 +2.10 301.50 1705 ---- ---- ---- ---- 299.50 +2.00 297.50 1710 ---- ---- ---- ---- 295.50 +2.00 293.50 1715 ---- ---- ---- ---- 291.50 +2.00 289.50 1720 ---- ---- ---- ---- 287.50 +2.00 285.50 1725 ---- ---- ---- ---- 283.60 +2.00 281.60 1730 ---- ---- ---- ---- 279.70 +2.00 277.70 1735 ---- ---- ---- ---- 275.80 +2.00 273.80 1740 ---- ---- ---- ---- 272.00 +2.10 269.90 1745 ---- ---- ---- ---- 268.10 +2.00 266.10 1750 ---- ---- ---- ---- 264.30 +2.00 262.30 1755 ---- ---- ---- ---- 260.60 +2.00 258.60 1760 ---- ---- ---- ---- 256.80 +2.00 254.80 1765 ---- ---- ---- ---- 253.10 +2.00 251.10 1770 ---- ---- ---- ---- 249.40 +2.00 247.40 1775 ---- ---- ---- ---- 245.80 +2.00 243.80 1780 ---- ---- ---- ---- 242.20 +2.00 240.20 1785 ---- ---- ---- ---- 238.60 +2.00 236.60 1790 ---- ---- ---- ---- 235.00 +1.90 233.10 1795 ---- ---- ---- ---- 231.50 +1.90 229.60 1800 ---- ---- ---- ---- 228.00 +1.90 226.10 1805 ---- ---- ---- ---- 224.60 +2.00 222.60 1810 ---- ---- ---- ---- 221.20 +2.00 219.20 1815 ---- ---- ---- ---- 217.80 +1.90 215.90 1820 ---- ---- ---- ---- 214.50 +2.00 212.50 1825 ---- ---- ---- ---- 211.20 +1.90 209.30 1830 ---- ---- ---- ---- 208.00 +2.00 206.00 1835 ---- ---- ---- ---- 204.70 +1.90 202.80 1840 ---- ---- ---- ---- 201.60 +2.00 199.60 1845 ---- ---- ---- ---- 198.40 +1.90 196.50 1850 ---- ---- ---- ---- 195.30 +1.90 193.40 1855 ---- ---- ---- ---- 192.30 +2.00 190.30 1860 ---- ---- ---- ---- 189.20 +1.90 187.30 1865 ---- ---- ---- ---- 186.20 +1.90 184.30 1870 ---- ---- ---- ---- 183.30 +1.90 181.40 1875 ---- ---- ---- ---- 180.30 +1.80 178.50 1880 ---- ---- ---- ---- 177.50 +1.90 175.60 1885 ---- ---- ---- ---- 174.60 +1.80 172.80 1890 ---- ---- ---- ---- 171.80 +1.80 170.00 1895 ---- ---- ---- ---- 169.00 +1.80 167.20 1900 ---- ---- ---- ---- 166.20 +1.70 164.50 1905 ---- ---- ---- ---- 163.50 +1.70 161.80 1910 ---- ---- ---- ---- 160.80 +1.60 159.20 1915 ---- ---- ---- ---- 158.10 +1.50 156.60 1920 ---- ---- ---- ---- 155.50 +1.50 154.00 1925 ---- ---- ---- ---- 152.90 +1.40 151.50 1930 ---- ---- ---- ---- 150.30 +1.30 149.00 1935 ---- ---- ---- ---- 147.80 +1.30 146.50 1940 ---- ---- ---- ---- 145.30 +1.20 144.10 1945 ---- ---- ---- ---- 142.80 +1.10 141.70 1950 ---- ---- ---- ---- 140.40 +1.00 139.40 1955 ---- ---- ---- ---- 138.00 +.90 137.10 1960 ---- ---- ---- ---- 135.70 +.90 134.80 1965 ---- ---- ---- ---- 133.40 +.90 132.50 1970 ---- ---- ---- ---- 131.10 +.80 130.30 1975 ---- ---- ---- ---- 128.90 +.70 128.20 1980 ---- ---- ---- ---- 126.70 +.70 126.00 1985 ---- ---- ---- ---- 124.60 +.60 124.00 1990 ---- ---- ---- ---- 122.50 +.60 121.90 1995 ---- ---- ---- ---- 120.50 +.60 119.90 2000 ---- ---- ---- ---- 118.50 +.60 117.90 2005 ---- ---- ---- ---- 116.60 +.60 116.00 2010 ---- ---- ---- ---- 114.60 +.60 114.00 2015 ---- ---- ---- ---- 112.80 +.60 112.20 2020 ---- ---- ---- ---- 110.90 +.60 110.30 2025 ---- ---- ---- ---- 109.10 +.60 108.50 2030 ---- ---- ---- ---- 107.40 +.60 106.80 2035 ---- ---- ---- ---- 105.60 +.60 105.00 2040 ---- ---- ---- ---- 103.90 +.60 103.30 2045 ---- ---- ---- ---- 102.30 +.60 101.70 2050 ---- ---- ---- ---- 100.60 +.60 100.00 2055 ---- ---- ---- ---- 99.00 +.60 98.40 2060 ---- ---- ---- ---- 97.50 +.60 96.90 2065 ---- ---- ---- ---- 95.90 +.60 95.30 2070 ---- ---- ---- ---- 94.40 +.60 93.80 2075 ---- ---- ---- ---- 92.90 +.50 92.40 2080 ---- ---- ---- ---- 91.50 +.60 90.90 2085 ---- ---- ---- ---- 90.10 +.60 89.50 2090 ---- ---- ---- ---- 88.70 +.60 88.10 2095 ---- ---- ---- ---- 87.30 +.50 86.80 2100 ---- ---- ---- ---- 86.00 +.60 85.40 2105 ---- ---- ---- ---- 84.70 +.60 84.10 2110 ---- ---- ---- ---- 83.40 +.50 82.90 2115 ---- ---- ---- ---- 82.10 +.50 81.60 2120 ---- ---- ---- ---- 80.90 +.50 80.40 2125 ---- ---- ---- ---- 79.70 +.50 79.20 2130 ---- ---- ---- ---- 78.50 +.50 78.00 2135 ---- ---- ---- ---- 77.30 +.50 76.80 2140 ---- ---- ---- ---- 76.20 +.50 75.70 2145 ---- ---- ---- ---- 75.00 +.40 74.60 2150 ---- ---- ---- ---- 73.90 +.40 73.50 2155 ---- ---- ---- ---- 72.90 +.40 72.50 2160 ---- ---- ---- ---- 71.80 +.40 71.40 2165 ---- ---- ---- ---- 70.80 +.40 70.40 2170 ---- ---- ---- ---- 69.70 +.30 69.40 2175 ---- ---- ---- ---- 68.70 +.30 68.40 2180 ---- ---- ---- ---- 67.80 +.40 67.40 2185 ---- ---- ---- ---- 66.80 +.30 66.50 2190 ---- ---- ---- ---- 65.90 +.30 65.60 2195 ---- ---- ---- ---- 64.90 +.30 64.60 2200 ---- ---- ---- ---- 64.00 +.30 63.70 2205 ---- ---- ---- ---- 63.10 +.20 62.90 2210 ---- ---- ---- ---- 62.20 +.20 62.00 2215 ---- ---- ---- ---- 61.40 +.30 61.10 2220 ---- ---- ---- ---- 60.50 +.20 60.30 2225 ---- ---- ---- ---- 59.70 +.20 59.50 2230 ---- ---- ---- ---- 58.90 +.20 58.70 2235 ---- ---- ---- ---- 58.10 +.20 57.90 2240 ---- ---- ---- ---- 57.30 +.20 57.10 2245 ---- ---- ---- ---- 56.50 +.20 56.30 2250 ---- ---- ---- ---- 55.70 +.10 55.60 2255 ---- ---- ---- ---- 55.00 +.20 54.80 2260 ---- ---- ---- ---- 54.20 +.10 54.10 2270 ---- ---- ---- ---- 52.80 +.10 52.70 2275 ---- ---- ---- ---- 52.10 +.10 52.00 2280 ---- ---- ---- ---- 51.40 +.10 51.30 2290 ---- ---- ---- ---- 50.00 UNCH 50.00 2300 ---- ---- ---- ---- 48.70 UNCH 48.70 2310 ---- ---- ---- ---- 47.50 UNCH 47.50 2320 ---- ---- ---- ---- 46.30 UNCH 46.30 2325 ---- ---- ---- ---- 45.70 UNCH 45.70 2330 ---- ---- ---- ---- 45.10 UNCH 45.10 2340 ---- ---- ---- ---- 43.90 -.10 44.00 2350 ---- ---- ---- ---- 42.80 -.10 42.90 2360 ---- ---- ---- ---- 41.80 UNCH 41.80 2375 ---- ---- ---- ---- 40.20 -.10 40.30 2400 ---- ---- ---- ---- 37.90 -.10 38.00 2425 ---- ---- ---- ---- 35.70 -.10 35.80 2450 ---- ---- ---- ---- 33.60 -.20 33.80 2475 ---- ---- ---- ---- 31.80 -.20 32.00 2500 ---- ---- ---- ---- 30.10 -.20 30.30 2 2525 ---- ---- ---- ---- 28.50 -.20 28.70 2550 ---- ---- ---- ---- 27.00 -.30 27.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 727.60 +2.60 725.00 1275 ---- ---- ---- ---- 702.60 +2.60 700.00 1300 ---- ---- ---- ---- 677.60 +2.60 675.00 1325 ---- ---- ---- ---- 652.60 +2.60 650.00 1350 ---- ---- ---- ---- 627.60 +2.60 625.00 1375 ---- ---- ---- ---- 602.60 +2.60 600.00 1400 ---- ---- ---- ---- 577.60 +2.50 575.10 1425 ---- ---- ---- ---- 553.00 +2.50 550.50 1440 ---- ---- ---- ---- 538.40 +2.50 535.90 1450 ---- ---- ---- ---- 528.70 +2.40 526.30 1460 ---- ---- ---- ---- 519.10 +2.40 516.70 1470 ---- ---- ---- ---- 509.50 +2.40 507.10 1475 ---- ---- ---- ---- 504.80 +2.40 502.40 1480 ---- ---- ---- ---- 500.00 +2.40 497.60 1490 ---- ---- ---- ---- 490.50 +2.30 488.20 1500 ---- ---- ---- ---- 481.10 +2.30 478.80 1510 ---- ---- ---- ---- 471.80 +2.30 469.50 1520 ---- ---- ---- ---- 462.50 +2.30 460.20 1525 ---- ---- ---- ---- 457.90 +2.30 455.60 1530 ---- ---- ---- ---- 453.30 +2.30 451.00 1540 ---- ---- ---- ---- 444.10 +2.30 441.80 1545 ---- ---- ---- ---- 439.60 +2.30 437.30 1550 ---- ---- ---- ---- 435.00 +2.30 432.70 1555 ---- ---- ---- ---- 430.50 +2.30 428.20 1560 ---- ---- ---- ---- 426.00 +2.30 423.70 1565 ---- ---- ---- ---- 421.40 +2.20 419.20 1570 ---- ---- ---- ---- 417.00 +2.30 414.70 1575 ---- ---- ---- ---- 412.50 +2.30 410.20 1580 ---- ---- ---- ---- 408.00 +2.20 405.80 1585 ---- ---- ---- ---- 403.60 +2.20 401.40 1590 ---- ---- ---- ---- 399.20 +2.30 396.90 1595 ---- ---- ---- ---- 394.80 +2.30 392.50 1600 ---- ---- ---- ---- 390.40 +2.30 388.10 1605 ---- ---- ---- ---- 386.00 +2.20 383.80 1610 ---- ---- ---- ---- 381.60 +2.20 379.40 1615 ---- ---- ---- ---- 377.30 +2.20 375.10 1620 ---- ---- ---- ---- 372.90 +2.20 370.70 1625 ---- ---- ---- ---- 368.60 +2.20 366.40 1630 ---- ---- ---- ---- 364.30 +2.20 362.10 1635 ---- ---- ---- ---- 360.10 +2.20 357.90 1640 ---- ---- ---- ---- 355.80 +2.20 353.60 1645 ---- ---- ---- ---- 351.60 +2.20 349.40 1650 ---- ---- ---- ---- 347.30 +2.10 345.20 1655 ---- ---- ---- ---- 343.10 +2.10 341.00 1660 ---- ---- ---- ---- 338.90 +2.10 336.80 1665 ---- ---- ---- ---- 334.80 +2.20 332.60 1670 ---- ---- ---- ---- 330.60 +2.10 328.50 1675 ---- ---- ---- ---- 326.50 +2.20 324.30 1680 ---- ---- ---- ---- 322.40 +2.20 320.20 1685 ---- ---- ---- ---- 318.30 +2.10 316.20 1690 ---- ---- ---- ---- 314.30 +2.20 312.10 1695 ---- ---- ---- ---- 310.20 +2.10 308.10 1700 ---- ---- ---- ---- 306.20 +2.10 304.10 1705 ---- ---- ---- ---- 302.20 +2.10 300.10 1710 ---- ---- ---- ---- 298.20 +2.10 296.10 1715 ---- ---- ---- ---- 294.30 +2.10 292.20 1720 ---- ---- ---- ---- 290.40 +2.20 288.20 1725 ---- ---- ---- ---- 286.50 +2.20 284.30 1730 ---- ---- ---- ---- 282.60 +2.10 280.50 1735 ---- ---- ---- ---- 278.70 +2.10 276.60 1740 ---- ---- ---- ---- 274.90 +2.10 272.80 1745 ---- ---- ---- ---- 271.10 +2.10 269.00 1750 ---- ---- ---- ---- 267.30 +2.00 265.30 1755 ---- ---- ---- ---- 263.60 +2.00 261.60 1760 ---- ---- ---- ---- 259.90 +2.00 257.90 1765 ---- ---- ---- ---- 256.20 +2.00 254.20 1770 ---- ---- ---- ---- 252.60 +2.00 250.60 1775 ---- ---- ---- ---- 248.90 +2.00 246.90 1780 ---- ---- ---- ---- 245.30 +1.90 243.40 1785 ---- ---- ---- ---- 241.80 +2.00 239.80 1790 ---- ---- ---- ---- 238.30 +2.00 236.30 1795 ---- ---- ---- ---- 234.80 +1.90 232.90 1800 ---- ---- ---- ---- 231.30 +1.90 229.40 1805 ---- ---- ---- ---- 227.90 +1.90 226.00 1810 ---- ---- ---- ---- 224.50 +1.80 222.70 1815 ---- ---- ---- ---- 221.10 +1.80 219.30 1820 ---- ---- ---- ---- 217.80 +1.80 216.00 1825 ---- ---- ---- ---- 214.50 +1.70 212.80 1830 ---- ---- ---- ---- 211.20 +1.60 209.60 1835 ---- ---- ---- ---- 208.00 +1.60 206.40 1840 ---- ---- ---- ---- 204.80 +1.60 203.20 1845 ---- ---- ---- ---- 201.70 +1.60 200.10 1850 ---- ---- ---- ---- 198.60 +1.50 197.10 1855 ---- ---- ---- ---- 195.50 +1.50 194.00 1860 ---- ---- ---- ---- 192.50 +1.40 191.10 1865 ---- ---- ---- ---- 189.50 +1.40 188.10 1870 ---- ---- ---- ---- 186.50 +1.30 185.20 1875 ---- ---- ---- ---- 183.60 +1.30 182.30 1880 ---- ---- ---- ---- 180.70 +1.20 179.50 1885 ---- ---- ---- ---- 177.90 +1.20 176.70 1890 ---- ---- ---- ---- 175.00 +1.10 173.90 1895 ---- ---- ---- ---- 172.30 +1.10 171.20 1900 ---- ---- ---- ---- 169.50 +1.00 168.50 1905 ---- ---- ---- ---- 166.80 +1.00 165.80 1910 ---- ---- ---- ---- 164.20 +1.00 163.20 1915 ---- ---- ---- ---- 161.60 +1.00 160.60 1920 ---- ---- ---- ---- 159.00 +.90 158.10 1925 ---- ---- ---- ---- 156.50 +.90 155.60 1930 ---- ---- ---- ---- 154.00 +.90 153.10 1935 ---- ---- ---- ---- 151.50 +.80 150.70 1940 ---- ---- ---- ---- 149.10 +.80 148.30 1945 ---- ---- ---- ---- 146.70 +.80 145.90 1950 ---- ---- ---- ---- 144.30 +.70 143.60 1955 ---- ---- ---- ---- 142.00 +.70 141.30 1960 ---- ---- ---- ---- 139.70 +.70 139.00 1965 ---- ---- ---- ---- 137.50 +.70 136.80 1970 ---- ---- ---- ---- 135.30 +.70 134.60 1975 ---- ---- ---- ---- 133.10 +.70 132.40 1980 ---- ---- ---- ---- 131.00 +.70 130.30 1985 ---- ---- ---- ---- 128.90 +.60 128.30 1990 ---- ---- ---- ---- 126.90 +.70 126.20 1995 ---- ---- ---- ---- 124.90 +.70 124.20 2000 ---- ---- ---- ---- 122.90 +.70 122.20 2005 ---- ---- ---- ---- 120.90 +.60 120.30 2010 ---- ---- ---- ---- 119.00 +.60 118.40 2015 ---- ---- ---- ---- 117.20 +.70 116.50 2020 ---- ---- ---- ---- 115.30 +.60 114.70 2025 ---- ---- ---- ---- 113.50 +.60 112.90 2030 ---- ---- ---- ---- 111.80 +.70 111.10 2035 ---- ---- ---- ---- 110.00 +.60 109.40 2040 ---- ---- ---- ---- 108.30 +.60 107.70 2045 ---- ---- ---- ---- 106.70 +.60 106.10 2050 ---- ---- ---- ---- 105.00 +.60 104.40 2055 ---- ---- ---- ---- 103.40 +.60 102.80 2060 ---- ---- ---- ---- 101.80 +.50 101.30 2065 ---- ---- ---- ---- 100.30 +.60 99.70 2070 ---- ---- ---- ---- 98.80 +.60 98.20 2075 ---- ---- ---- ---- 97.30 +.50 96.80 2080 ---- ---- ---- ---- 95.90 +.60 95.30 2085 ---- ---- ---- ---- 94.40 +.50 93.90 2090 ---- ---- ---- ---- 93.00 +.50 92.50 2095 ---- ---- ---- ---- 91.70 +.50 91.20 2100 ---- ---- ---- ---- 90.30 +.50 89.80 600 2105 ---- ---- ---- ---- 89.00 +.50 88.50 2110 ---- ---- ---- ---- 87.70 +.40 87.30 2115 ---- ---- ---- ---- 86.50 +.50 86.00 2120 ---- ---- ---- ---- 85.20 +.40 84.80 2125 ---- ---- ---- ---- 84.00 +.40 83.60 2130 ---- ---- ---- ---- 82.80 +.40 82.40 2135 ---- ---- ---- ---- 81.60 +.40 81.20 2140 ---- ---- ---- ---- 80.50 +.40 80.10 2145 ---- ---- ---- ---- 79.40 +.40 79.00 2150 ---- ---- ---- ---- 78.30 +.40 77.90 2155 ---- ---- ---- ---- 77.20 +.40 76.80 2160 ---- ---- ---- ---- 76.10 +.30 75.80 2165 ---- ---- ---- ---- 75.10 +.40 74.70 2170 ---- ---- ---- ---- 74.10 +.40 73.70 2175 ---- ---- ---- ---- 73.10 +.40 72.70 2180 ---- ---- ---- ---- 72.10 +.30 71.80 2185 ---- ---- ---- ---- 71.10 +.30 70.80 2190 ---- ---- ---- ---- 70.20 +.30 69.90 2195 ---- ---- ---- ---- 69.20 +.30 68.90 2200 ---- ---- ---- ---- 68.30 +.30 68.00 2205 ---- ---- ---- ---- 67.40 +.30 67.10 2210 ---- ---- ---- ---- 66.50 +.20 66.30 2215 ---- ---- ---- ---- 65.60 +.20 65.40 2220 ---- ---- ---- ---- 64.80 +.30 64.50 2225 ---- ---- ---- ---- 63.90 +.20 63.70 2230 ---- ---- ---- ---- 63.10 +.20 62.90 2235 ---- ---- ---- ---- 62.30 +.20 62.10 2240 ---- ---- ---- ---- 61.50 +.20 61.30 2245 ---- ---- ---- ---- 60.70 +.20 60.50 2250 ---- ---- ---- ---- 59.90 +.20 59.70 2255 ---- ---- ---- ---- 59.20 +.20 59.00 2260 ---- ---- ---- ---- 58.40 +.20 58.20 2270 ---- ---- ---- ---- 57.00 +.20 56.80 2275 ---- ---- ---- ---- 56.20 +.10 56.10 2280 ---- ---- ---- ---- 55.50 +.10 55.40 2290 ---- ---- ---- ---- 54.20 +.20 54.00 2300 ---- ---- ---- ---- 52.80 +.10 52.70 2310 ---- ---- ---- ---- 51.60 +.10 51.50 2320 ---- ---- ---- ---- 50.30 +.10 50.20 2325 ---- ---- ---- ---- 49.70 +.10 49.60 2330 ---- ---- ---- ---- 49.10 UNCH 49.10 2340 ---- ---- ---- ---- 48.00 +.10 47.90 2350 ---- ---- ---- ---- 46.80 UNCH 46.80 2360 ---- ---- ---- ---- 45.70 UNCH 45.70 2375 ---- ---- ---- ---- 44.20 UNCH 44.20 2400 ---- ---- ---- ---- 41.70 UNCH 41.70 2425 ---- ---- ---- ---- 39.50 UNCH 39.50 2450 ---- ---- ---- ---- 37.40 UNCH 37.40 2475 ---- ---- ---- ---- 35.40 -.10 35.50 2500 ---- ---- ---- ---- 33.70 -.10 33.80 2525 ---- ---- ---- ---- 32.00 -.10 32.10 2550 ---- ---- ---- ---- 30.50 -.10 30.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 742.20 +2.60 739.60 1275 ---- ---- ---- ---- 717.20 +2.60 714.60 1300 ---- ---- ---- ---- 692.20 +2.60 689.60 1325 ---- ---- ---- ---- 667.20 +2.60 664.60 1350 ---- ---- ---- ---- 642.20 +2.60 639.60 1375 ---- ---- ---- ---- 617.20 +2.60 614.60 1400 ---- ---- ---- ---- 592.30 +2.50 589.80 1425 ---- ---- ---- ---- 567.80 +2.50 565.30 1450 ---- ---- ---- ---- 543.60 +2.50 541.10 1460 ---- ---- ---- ---- 534.00 +2.50 531.50 1470 ---- ---- ---- ---- 524.50 +2.50 522.00 1475 ---- ---- ---- ---- 519.70 +2.40 517.30 1480 ---- ---- ---- ---- 515.00 +2.40 512.60 1490 ---- ---- ---- ---- 505.60 +2.40 503.20 1500 ---- ---- ---- ---- 496.20 +2.40 493.80 1510 ---- ---- ---- ---- 486.90 +2.40 484.50 1520 ---- ---- ---- ---- 477.60 +2.30 475.30 1525 ---- ---- ---- ---- 473.00 +2.30 470.70 1530 ---- ---- ---- ---- 468.40 +2.30 466.10 1540 ---- ---- ---- ---- 459.30 +2.30 457.00 1545 ---- ---- ---- ---- 454.70 +2.30 452.40 1550 ---- ---- ---- ---- 450.20 +2.30 447.90 1555 ---- ---- ---- ---- 445.70 +2.30 443.40 1560 ---- ---- ---- ---- 441.20 +2.30 438.90 1565 ---- ---- ---- ---- 436.70 +2.30 434.40 1570 ---- ---- ---- ---- 432.20 +2.30 429.90 1575 ---- ---- ---- ---- 427.70 +2.20 425.50 1580 ---- ---- ---- ---- 423.30 +2.30 421.00 1585 ---- ---- ---- ---- 418.80 +2.20 416.60 1590 ---- ---- ---- ---- 414.40 +2.20 412.20 1595 ---- ---- ---- ---- 410.00 +2.20 407.80 1600 ---- ---- ---- ---- 405.60 +2.20 403.40 1605 ---- ---- ---- ---- 401.30 +2.30 399.00 1610 ---- ---- ---- ---- 396.90 +2.20 394.70 1615 ---- ---- ---- ---- 392.60 +2.20 390.40 1620 ---- ---- ---- ---- 388.20 +2.20 386.00 1625 ---- ---- ---- ---- 383.90 +2.20 381.70 1630 ---- ---- ---- ---- 379.60 +2.20 377.40 1635 ---- ---- ---- ---- 375.40 +2.20 373.20 1640 ---- ---- ---- ---- 371.10 +2.20 368.90 1645 ---- ---- ---- ---- 366.90 +2.20 364.70 1650 ---- ---- ---- ---- 362.70 +2.20 360.50 1655 ---- ---- ---- ---- 358.40 +2.10 356.30 1660 ---- ---- ---- ---- 354.30 +2.20 352.10 1665 ---- ---- ---- ---- 350.10 +2.20 347.90 1670 ---- ---- ---- ---- 345.90 +2.10 343.80 1675 ---- ---- ---- ---- 341.80 +2.20 339.60 1680 ---- ---- ---- ---- 337.70 +2.20 335.50 1685 ---- ---- ---- ---- 333.60 +2.20 331.40 1690 ---- ---- ---- ---- 329.60 +2.20 327.40 1695 ---- ---- ---- ---- 325.50 +2.20 323.30 1700 ---- ---- ---- ---- 321.50 +2.20 319.30 1705 ---- ---- ---- ---- 317.50 +2.20 315.30 1710 ---- ---- ---- ---- 313.50 +2.20 311.30 1715 ---- ---- ---- ---- 309.50 +2.20 307.30 1720 ---- ---- ---- ---- 305.60 +2.20 303.40 1725 ---- ---- ---- ---- 301.70 +2.20 299.50 1730 ---- ---- ---- ---- 297.80 +2.20 295.60 1735 ---- ---- ---- ---- 293.90 +2.20 291.70 1740 ---- ---- ---- ---- 290.10 +2.20 287.90 1745 ---- ---- ---- ---- 286.20 +2.20 284.00 1750 ---- ---- ---- ---- 282.40 +2.10 280.30 1755 ---- ---- ---- ---- 278.70 +2.20 276.50 1760 ---- ---- ---- ---- 274.90 +2.10 272.80 1765 ---- ---- ---- ---- 271.20 +2.20 269.00 1770 ---- ---- ---- ---- 267.50 +2.10 265.40 1775 ---- ---- ---- ---- 263.90 +2.20 261.70 1780 ---- ---- ---- ---- 260.20 +2.10 258.10 1785 ---- ---- ---- ---- 256.60 +2.10 254.50 1790 ---- ---- ---- ---- 253.10 +2.10 251.00 1795 ---- ---- ---- ---- 249.50 +2.10 247.40 1800 ---- ---- ---- ---- 246.00 +2.10 243.90 1805 ---- ---- ---- ---- 242.50 +2.00 240.50 1810 ---- ---- ---- ---- 239.10 +2.10 237.00 1815 ---- ---- ---- ---- 235.70 +2.00 233.70 1820 ---- ---- ---- ---- 232.30 +2.00 230.30 1825 ---- ---- ---- ---- 228.90 +1.90 227.00 1830 ---- ---- ---- ---- 225.60 +1.90 223.70 1835 ---- ---- ---- ---- 222.30 +1.90 220.40 1840 ---- ---- ---- ---- 219.10 +1.90 217.20 1845 ---- ---- ---- ---- 215.80 +1.70 214.10 1850 ---- ---- ---- ---- 212.70 +1.80 210.90 1855 ---- ---- ---- ---- 209.50 +1.70 207.80 1860 ---- ---- ---- ---- 206.40 +1.60 204.80 1865 ---- ---- ---- ---- 203.30 +1.60 201.70 1870 ---- ---- ---- ---- 200.30 +1.60 198.70 1875 ---- ---- ---- ---- 197.30 +1.50 195.80 1880 ---- ---- ---- ---- 194.30 +1.40 192.90 1885 ---- ---- ---- ---- 191.40 +1.40 190.00 1890 ---- ---- ---- ---- 188.50 +1.30 187.20 1895 ---- ---- ---- ---- 185.60 +1.20 184.40 1900 ---- ---- ---- ---- 182.80 +1.20 181.60 1905 ---- ---- ---- ---- 180.00 +1.10 178.90 1910 ---- ---- ---- ---- 177.30 +1.10 176.20 1915 ---- ---- ---- ---- 174.60 +1.10 173.50 1920 ---- ---- ---- ---- 171.90 +1.00 170.90 1925 ---- ---- ---- ---- 169.30 +1.00 168.30 1930 ---- ---- ---- ---- 166.70 +.90 165.80 1935 ---- ---- ---- ---- 164.10 +.90 163.20 1940 ---- ---- ---- ---- 161.60 +.90 160.70 1945 ---- ---- ---- ---- 159.10 +.80 158.30 1950 ---- ---- ---- ---- 156.70 +.80 155.90 1955 ---- ---- ---- ---- 154.30 +.80 153.50 1960 ---- ---- ---- ---- 151.90 +.70 151.20 1965 ---- ---- ---- ---- 149.60 +.70 148.90 1970 ---- ---- ---- ---- 147.30 +.70 146.60 1975 ---- ---- ---- ---- 145.00 +.70 144.30 1980 ---- ---- ---- ---- 142.80 +.70 142.10 1985 ---- ---- ---- ---- 140.60 +.60 140.00 1990 ---- ---- ---- ---- 138.50 +.70 137.80 1995 ---- ---- ---- ---- 136.40 +.70 135.70 2000 ---- ---- ---- ---- 134.30 +.60 133.70 2005 ---- ---- ---- ---- 132.30 +.60 131.70 2010 ---- ---- ---- ---- 130.30 +.60 129.70 2015 ---- ---- ---- ---- 128.30 +.60 127.70 2020 ---- ---- ---- ---- 126.40 +.60 125.80 2025 ---- ---- ---- ---- 124.50 +.60 123.90 2030 ---- ---- ---- ---- 122.70 +.70 122.00 2035 ---- ---- ---- ---- 120.80 +.60 120.20 2040 ---- ---- ---- ---- 119.00 +.60 118.40 2045 ---- ---- ---- ---- 117.30 +.60 116.70 2050 ---- ---- ---- ---- 115.60 +.70 114.90 2055 ---- ---- ---- ---- 113.90 +.60 113.30 2060 ---- ---- ---- ---- 112.20 +.60 111.60 2065 ---- ---- ---- ---- 110.60 +.60 110.00 2070 ---- ---- ---- ---- 109.00 +.60 108.40 2075 ---- ---- ---- ---- 107.40 +.60 106.80 2080 ---- ---- ---- ---- 105.90 +.60 105.30 2085 ---- ---- ---- ---- 104.40 +.60 103.80 2090 ---- ---- ---- ---- 102.90 +.60 102.30 2095 ---- ---- ---- ---- 101.50 +.60 100.90 2100 ---- ---- ---- ---- 100.00 +.50 99.50 2105 ---- ---- ---- ---- 98.60 +.50 98.10 2110 ---- ---- ---- ---- 97.30 +.60 96.70 2115 ---- ---- ---- ---- 95.90 +.50 95.40 2120 ---- ---- ---- ---- 94.60 +.50 94.10 2125 ---- ---- ---- ---- 93.30 +.50 92.80 2130 ---- ---- ---- ---- 92.10 +.50 91.60 2135 ---- ---- ---- ---- 90.80 +.50 90.30 2140 ---- ---- ---- ---- 89.60 +.50 89.10 2145 ---- ---- ---- ---- 88.40 +.50 87.90 2150 ---- ---- ---- ---- 87.20 +.40 86.80 2155 ---- ---- ---- ---- 86.10 +.50 85.60 2160 ---- ---- ---- ---- 85.00 +.50 84.50 2165 ---- ---- ---- ---- 83.80 +.40 83.40 2170 ---- ---- ---- ---- 82.80 +.40 82.40 2175 ---- ---- ---- ---- 81.70 +.40 81.30 2180 ---- ---- ---- ---- 80.60 +.30 80.30 2185 ---- ---- ---- ---- 79.60 +.40 79.20 2190 ---- ---- ---- ---- 78.60 +.40 78.20 2195 ---- ---- ---- ---- 77.60 +.30 77.30 2200 ---- ---- ---- ---- 76.60 +.30 76.30 2205 ---- ---- ---- ---- 75.70 +.40 75.30 2210 ---- ---- ---- ---- 74.70 +.30 74.40 2215 ---- ---- ---- ---- 73.80 +.30 73.50 2220 ---- ---- ---- ---- 72.90 +.30 72.60 2225 ---- ---- ---- ---- 72.00 +.30 71.70 2230 ---- ---- ---- ---- 71.10 +.30 70.80 2235 ---- ---- ---- ---- 70.20 +.20 70.00 2240 ---- ---- ---- ---- 69.40 +.30 69.10 2245 ---- ---- ---- ---- 68.50 +.20 68.30 2250 ---- ---- ---- ---- 67.70 +.20 67.50 2255 ---- ---- ---- ---- 66.90 +.20 66.70 2260 ---- ---- ---- ---- 66.10 +.20 65.90 2265 ---- ---- ---- ---- 65.30 +.20 65.10 2270 ---- ---- ---- ---- 64.50 +.20 64.30 2275 ---- ---- ---- ---- 63.80 +.20 63.60 2280 ---- ---- ---- ---- 63.00 +.20 62.80 2290 ---- ---- ---- ---- 61.50 +.10 61.40 2300 ---- ---- ---- ---- 60.10 +.10 60.00 2310 ---- ---- ---- ---- 58.70 +.10 58.60 2320 ---- ---- ---- ---- 57.40 +.10 57.30 2325 ---- ---- ---- ---- 56.70 +.10 56.60 2330 ---- ---- ---- ---- 56.10 +.10 56.00 2340 ---- ---- ---- ---- 54.80 UNCH 54.80 2350 ---- ---- ---- ---- 53.60 UNCH 53.60 2360 ---- ---- ---- ---- 52.40 UNCH 52.40 2370 ---- ---- ---- ---- 51.30 UNCH 51.30 2375 ---- ---- ---- ---- 50.70 UNCH 50.70 2400 ---- ---- ---- ---- 48.10 UNCH 48.10 2425 ---- ---- ---- ---- 45.60 -.10 45.70 2450 ---- ---- ---- ---- 43.30 -.10 43.40 2475 ---- ---- ---- ---- 41.20 -.10 41.30 2500 ---- ---- ---- ---- 39.30 -.10 39.40 2525 ---- ---- ---- ---- 37.40 -.20 37.60 2550 ---- ---- ---- ---- 35.70 -.20 35.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 992.20 +2.60 989.60 1025 ---- ---- ---- ---- 967.20 +2.60 964.60 1050 ---- ---- ---- ---- 942.20 +2.60 939.60 1075 ---- ---- ---- ---- 917.20 +2.60 914.60 1090 ---- ---- ---- ---- 902.20 +2.60 899.60 1100 ---- ---- ---- ---- 892.20 +2.60 889.60 1110 ---- ---- ---- ---- 882.20 +2.60 879.60 1120 ---- ---- ---- ---- 872.20 +2.60 869.60 1125 ---- ---- ---- ---- 867.20 +2.60 864.60 1130 ---- ---- ---- ---- 862.20 +2.60 859.60 1140 ---- ---- ---- ---- 852.20 +2.60 849.60 1150 ---- ---- ---- ---- 842.20 +2.60 839.60 1160 ---- ---- ---- ---- 832.20 +2.60 829.60 1170 ---- ---- ---- ---- 822.20 +2.60 819.60 1175 ---- ---- ---- ---- 817.20 +2.60 814.60 1180 ---- ---- ---- ---- 812.20 +2.60 809.60 1190 ---- ---- ---- ---- 802.20 +2.60 799.60 1195 ---- ---- ---- ---- 797.20 +2.60 794.60 1200 ---- ---- ---- ---- 792.20 +2.60 789.60 1205 ---- ---- ---- ---- 787.20 +2.60 784.60 1210 ---- ---- ---- ---- 782.20 +2.60 779.60 1215 ---- ---- ---- ---- 777.20 +2.60 774.60 1220 ---- ---- ---- ---- 772.20 +2.60 769.60 1225 ---- ---- ---- ---- 767.20 +2.60 764.60 1230 ---- ---- ---- ---- 762.20 +2.60 759.60 1235 ---- ---- ---- ---- 757.20 +2.60 754.60 1240 ---- ---- ---- ---- 752.20 +2.60 749.60 1245 ---- ---- ---- ---- 747.20 +2.60 744.60 1250 ---- ---- ---- ---- 742.20 +2.60 739.60 1255 ---- ---- ---- ---- 737.20 +2.60 734.60 1260 ---- ---- ---- ---- 732.20 +2.60 729.60 1265 ---- ---- ---- ---- 727.20 +2.60 724.60 1270 ---- ---- ---- ---- 722.20 +2.60 719.60 1275 ---- ---- ---- ---- 717.20 +2.60 714.60 1280 ---- ---- ---- ---- 712.20 +2.60 709.60 1285 ---- ---- ---- ---- 707.20 +2.60 704.60 1290 ---- ---- ---- ---- 702.20 +2.60 699.60 1295 ---- ---- ---- ---- 697.20 +2.60 694.60 1300 ---- ---- ---- ---- 692.20 +2.60 689.60 1305 ---- ---- ---- ---- 687.20 +2.60 684.60 1310 ---- ---- ---- ---- 682.20 +2.60 679.60 1315 ---- ---- ---- ---- 677.20 +2.60 674.60 1320 ---- ---- ---- ---- 672.20 +2.60 669.60 1325 ---- ---- ---- ---- 667.20 +2.60 664.60 1330 ---- ---- ---- ---- 662.20 +2.60 659.60 1335 ---- ---- ---- ---- 657.20 +2.60 654.60 1340 ---- ---- ---- ---- 652.20 +2.60 649.60 1345 ---- ---- ---- ---- 647.20 +2.60 644.60 1350 ---- ---- ---- ---- 642.20 +2.60 639.60 1355 ---- ---- ---- ---- 637.20 +2.60 634.60 1360 ---- ---- ---- ---- 632.20 +2.60 629.60 1365 ---- ---- ---- ---- 627.20 +2.60 624.60 1370 ---- ---- ---- ---- 622.20 +2.60 619.60 1375 ---- ---- ---- ---- 617.30 +2.60 614.70 1380 ---- ---- ---- ---- 612.30 +2.60 609.70 1385 ---- ---- ---- ---- 607.40 +2.60 604.80 1390 ---- ---- ---- ---- 602.40 +2.50 599.90 1395 ---- ---- ---- ---- 597.50 +2.50 595.00 1400 ---- ---- ---- ---- 592.60 +2.50 590.10 1405 ---- ---- ---- ---- 587.80 +2.60 585.20 1410 ---- ---- ---- ---- 582.90 +2.60 580.30 1415 ---- ---- ---- ---- 578.00 +2.50 575.50 1420 ---- ---- ---- ---- 573.20 +2.60 570.60 1425 ---- ---- ---- ---- 568.40 +2.60 565.80 1430 ---- ---- ---- ---- 563.60 +2.60 561.00 1435 ---- ---- ---- ---- 558.80 +2.60 556.20 1440 ---- ---- ---- ---- 554.00 +2.60 551.40 1445 ---- ---- ---- ---- 549.20 +2.60 546.60 1450 ---- ---- ---- ---- 544.40 +2.60 541.80 1455 ---- ---- ---- ---- 539.70 +2.60 537.10 1460 ---- ---- ---- ---- 534.90 +2.50 532.40 1465 ---- ---- ---- ---- 530.20 +2.60 527.60 1470 ---- ---- ---- ---- 525.50 +2.60 522.90 1475 ---- ---- ---- ---- 520.80 +2.60 518.20 1480 ---- ---- ---- ---- 516.10 +2.50 513.60 1485 ---- ---- ---- ---- 511.50 +2.60 508.90 1490 ---- ---- ---- ---- 506.80 +2.50 504.30 1495 ---- ---- ---- ---- 502.20 +2.60 499.60 1500 ---- ---- ---- ---- 497.60 +2.60 495.00 1505 ---- ---- ---- ---- 492.90 +2.50 490.40 1510 ---- ---- ---- ---- 488.30 +2.50 485.80 1515 ---- ---- ---- ---- 483.80 +2.60 481.20 1520 ---- ---- ---- ---- 479.20 +2.60 476.60 1525 ---- ---- ---- ---- 474.60 +2.50 472.10 1530 ---- ---- ---- ---- 470.10 +2.60 467.50 1535 ---- ---- ---- ---- 465.60 +2.60 463.00 1540 ---- ---- ---- ---- 461.00 +2.50 458.50 1545 ---- ---- ---- ---- 456.50 +2.50 454.00 1550 ---- ---- ---- ---- 452.00 +2.50 449.50 1555 ---- ---- ---- ---- 447.60 +2.60 445.00 1560 ---- ---- ---- ---- 443.10 +2.50 440.60 1565 ---- ---- ---- ---- 438.70 +2.60 436.10 1570 ---- ---- ---- ---- 434.20 +2.50 431.70 1575 ---- ---- ---- ---- 429.80 +2.50 427.30 1580 ---- ---- ---- ---- 425.40 +2.50 422.90 1585 ---- ---- ---- ---- 421.00 +2.50 418.50 1590 ---- ---- ---- ---- 416.60 +2.50 414.10 1595 ---- ---- ---- ---- 412.30 +2.50 409.80 1600 ---- ---- ---- ---- 407.90 +2.40 405.50 1605 ---- ---- ---- ---- 403.60 +2.50 401.10 1610 ---- ---- ---- ---- 399.20 +2.40 396.80 1615 ---- ---- ---- ---- 394.90 +2.40 392.50 1620 ---- ---- ---- ---- 390.70 +2.40 388.30 1625 ---- ---- ---- ---- 386.40 +2.40 384.00 1630 ---- ---- ---- ---- 382.10 +2.30 379.80 1635 ---- ---- ---- ---- 377.90 +2.40 375.50 1640 ---- ---- ---- ---- 373.60 +2.30 371.30 1645 ---- ---- ---- ---- 369.40 +2.30 367.10 1650 ---- ---- ---- ---- 365.20 +2.30 362.90 1655 ---- ---- ---- ---- 361.00 +2.20 358.80 1660 ---- ---- ---- ---- 356.90 +2.30 354.60 1665 ---- ---- ---- ---- 352.70 +2.20 350.50 1670 ---- ---- ---- ---- 348.60 +2.20 346.40 1675 ---- ---- ---- ---- 344.50 +2.20 342.30 1680 ---- ---- ---- ---- 340.40 +2.20 338.20 1685 ---- ---- ---- ---- 336.30 +2.10 334.20 1690 ---- ---- ---- ---- 332.20 +2.00 330.20 1695 ---- ---- ---- ---- 328.20 +2.00 326.20 1700 ---- ---- ---- ---- 324.20 +2.00 322.20 1705 ---- ---- ---- ---- 320.20 +2.00 318.20 1710 ---- ---- ---- ---- 316.20 +1.90 314.30 1715 ---- ---- ---- ---- 312.20 +1.90 310.30 1720 ---- ---- ---- ---- 308.30 +1.90 306.40 1725 ---- ---- ---- ---- 304.40 +1.80 302.60 1730 ---- ---- ---- ---- 300.50 +1.80 298.70 1735 ---- ---- ---- ---- 296.70 +1.80 294.90 1740 ---- ---- ---- ---- 292.80 +1.70 291.10 1745 ---- ---- ---- ---- 289.00 +1.70 287.30 1750 ---- ---- ---- ---- 285.20 +1.70 283.50 1755 ---- ---- ---- ---- 281.50 +1.70 279.80 1760 ---- ---- ---- ---- 277.70 +1.60 276.10 1765 ---- ---- ---- ---- 274.00 +1.50 272.50 1770 ---- ---- ---- ---- 270.40 +1.60 268.80 1775 ---- ---- ---- ---- 266.70 +1.50 265.20 1780 ---- ---- ---- ---- 263.10 +1.50 261.60 1785 ---- ---- ---- ---- 259.50 +1.40 258.10 1790 ---- ---- ---- ---- 256.00 +1.50 254.50 1795 ---- ---- ---- ---- 252.40 +1.30 251.10 1800 ---- ---- ---- ---- 248.90 +1.30 247.60 1805 ---- ---- ---- ---- 245.50 +1.30 244.20 1810 ---- ---- ---- ---- 242.10 +1.30 240.80 1815 ---- ---- ---- ---- 238.70 +1.30 237.40 1820 ---- ---- ---- ---- 235.30 +1.20 234.10 1825 ---- ---- ---- ---- 232.00 +1.20 230.80 1830 ---- ---- ---- ---- 228.80 +1.20 227.60 1835 ---- ---- ---- ---- 225.50 +1.10 224.40 1840 ---- ---- ---- ---- 222.30 +1.10 221.20 1845 ---- ---- ---- ---- 219.20 +1.20 218.00 1850 ---- ---- ---- ---- 216.00 +1.10 214.90 400 1855 ---- ---- ---- ---- 213.00 +1.10 211.90 1860 ---- ---- ---- ---- 209.90 +1.10 208.80 1865 ---- ---- ---- ---- 206.90 +1.00 205.90 1870 ---- ---- ---- ---- 203.90 +1.00 202.90 1875 ---- ---- ---- ---- 201.00 +1.00 200.00 1880 ---- ---- ---- ---- 198.10 +1.00 197.10 75 1885 ---- ---- ---- ---- 195.20 +1.00 194.20 1890 ---- ---- ---- ---- 192.40 +1.00 191.40 1895 ---- ---- ---- ---- 189.60 +.90 188.70 1900 ---- ---- ---- ---- 186.90 +1.00 185.90 1905 ---- ---- ---- ---- 184.20 +1.00 183.20 1910 ---- ---- ---- ---- 181.50 +.90 180.60 1915 ---- ---- ---- ---- 178.90 +1.00 177.90 1920 ---- ---- ---- ---- 176.20 +.90 175.30 1925 ---- ---- ---- ---- 173.70 +.90 172.80 1930 ---- ---- ---- ---- 171.10 +.90 170.20 1935 ---- ---- ---- ---- 168.60 +.90 167.70 1940 ---- ---- ---- ---- 166.20 +.90 165.30 1945 ---- ---- ---- ---- 163.70 +.90 162.80 1950 ---- ---- ---- ---- 161.30 +.80 160.50 1955 ---- ---- ---- ---- 158.90 +.80 158.10 1960 ---- ---- ---- ---- 156.60 +.80 155.80 1965 ---- ---- ---- ---- 154.30 +.80 153.50 1970 ---- ---- ---- ---- 152.00 +.80 151.20 100 1975 ---- ---- ---- ---- 149.80 +.80 149.00 1980 ---- ---- ---- ---- 147.60 +.80 146.80 1985 ---- ---- ---- ---- 145.40 +.70 144.70 1990 ---- ---- ---- ---- 143.30 +.80 142.50 1995 ---- ---- ---- ---- 141.20 +.70 140.50 2000 ---- ---- ---- ---- 139.10 +.70 138.40 130 2005 ---- ---- ---- ---- 137.10 +.70 136.40 2010 ---- ---- ---- ---- 135.10 +.70 134.40 2015 ---- ---- ---- ---- 133.20 +.70 132.50 2020 ---- ---- ---- ---- 131.20 +.70 130.50 2025 ---- ---- ---- ---- 129.30 +.60 128.70 2030 ---- ---- ---- ---- 127.50 +.70 126.80 2035 ---- ---- ---- ---- 125.70 +.70 125.00 2040 ---- ---- ---- ---- 123.90 +.70 123.20 50 2045 ---- ---- ---- ---- 122.10 +.60 121.50 2050 ---- ---- ---- ---- 120.40 +.60 119.80 2055 ---- ---- ---- ---- 118.70 +.60 118.10 2060 ---- ---- ---- ---- 117.00 +.60 116.40 2065 ---- ---- ---- ---- 115.40 +.60 114.80 2070 ---- ---- ---- ---- 113.80 +.60 113.20 2075 ---- ---- ---- ---- 112.20 +.50 111.70 2080 ---- ---- ---- ---- 110.70 +.50 110.20 2085 ---- ---- ---- ---- 109.20 +.50 108.70 2090 ---- ---- ---- ---- 107.70 +.50 107.20 2095 ---- ---- ---- ---- 106.30 +.50 105.80 2100 ---- ---- ---- ---- 104.80 +.40 104.40 2105 ---- ---- ---- ---- 103.50 +.50 103.00 2110 ---- ---- ---- ---- 102.10 +.50 101.60 2115 ---- ---- ---- ---- 100.70 +.40 100.30 2120 ---- ---- ---- ---- 99.40 +.40 99.00 2125 ---- ---- ---- ---- 98.10 +.40 97.70 2130 ---- ---- ---- ---- 96.90 +.50 96.40 2135 ---- ---- ---- ---- 95.60 +.40 95.20 2140 ---- ---- ---- ---- 94.40 +.40 94.00 2145 ---- ---- ---- ---- 93.20 +.40 92.80 2150 ---- ---- ---- ---- 92.10 +.40 91.70 5 2155 ---- ---- ---- ---- 90.90 +.40 90.50 2160 ---- ---- ---- ---- 89.80 +.40 89.40 2165 ---- ---- ---- ---- 88.70 +.40 88.30 2170 ---- ---- ---- ---- 87.60 +.40 87.20 2175 ---- ---- ---- ---- 86.50 +.40 86.10 2180 ---- ---- ---- ---- 85.50 +.40 85.10 2185 ---- ---- ---- ---- 84.40 +.30 84.10 2190 ---- ---- ---- ---- 83.40 +.30 83.10 2195 ---- ---- ---- ---- 82.40 +.30 82.10 2200 ---- ---- ---- ---- 81.40 +.30 81.10 500 2205 ---- ---- ---- ---- 80.50 +.30 80.20 2210 ---- ---- ---- ---- 79.50 +.30 79.20 2215 ---- ---- ---- ---- 78.60 +.30 78.30 2220 ---- ---- ---- ---- 77.70 +.30 77.40 2225 ---- ---- ---- ---- 76.80 +.30 76.50 2230 ---- ---- ---- ---- 75.90 +.30 75.60 2235 ---- ---- ---- ---- 75.00 +.30 74.70 2240 ---- ---- ---- ---- 74.20 +.30 73.90 2245 ---- ---- ---- ---- 73.30 +.20 73.10 2250 ---- ---- ---- ---- 72.50 +.30 72.20 5 2255 ---- ---- ---- ---- 71.70 +.30 71.40 2260 ---- ---- ---- ---- 70.90 +.30 70.60 2265 ---- ---- ---- ---- 70.10 +.30 69.80 2270 ---- ---- ---- ---- 69.30 +.30 69.00 2275 ---- ---- ---- ---- 68.50 +.20 68.30 2280 ---- ---- ---- ---- 67.80 +.30 67.50 2285 ---- ---- ---- ---- 67.00 +.20 66.80 2290 ---- ---- ---- ---- 66.30 +.20 66.10 2295 ---- ---- ---- ---- 65.60 +.30 65.30 2300 ---- ---- ---- ---- 64.80 +.20 64.60 2305 ---- ---- ---- ---- 64.10 +.20 63.90 2310 ---- ---- ---- ---- 63.40 +.20 63.20 2315 ---- ---- ---- ---- 62.80 +.20 62.60 2320 ---- ---- ---- ---- 62.10 +.20 61.90 2325 ---- ---- ---- ---- 61.40 +.20 61.20 2330 ---- ---- ---- ---- 60.80 +.20 60.60 2335 ---- ---- ---- ---- 60.10 +.10 60.00 2340 ---- ---- ---- ---- 59.50 +.20 59.30 2345 ---- ---- ---- ---- 58.90 +.20 58.70 2350 ---- ---- ---- ---- 58.30 +.20 58.10 2355 ---- ---- ---- ---- 57.70 +.20 57.50 2360 ---- ---- ---- ---- 57.10 +.20 56.90 2370 ---- ---- ---- ---- 55.90 +.10 55.80 2375 ---- ---- ---- ---- 55.40 +.20 55.20 2380 ---- ---- ---- ---- 54.80 +.10 54.70 2390 ---- ---- ---- ---- 53.70 +.10 53.60 2400 ---- ---- ---- ---- 52.60 +.10 52.50 2410 ---- ---- ---- ---- 51.60 +.10 51.50 2420 ---- ---- ---- ---- 50.60 +.10 50.50 2425 ---- ---- ---- ---- 50.10 +.10 50.00 2430 ---- ---- ---- ---- 49.70 +.20 49.50 2440 ---- ---- ---- ---- 48.70 +.10 48.60 2450 ---- ---- ---- ---- 47.80 +.10 47.70 2460 ---- ---- ---- ---- 46.90 +.10 46.80 2475 ---- ---- ---- ---- 45.60 +.10 45.50 2500 ---- ---- ---- ---- 43.60 +.10 43.50 2525 ---- ---- ---- ---- 41.70 UNCH 41.70 2550 ---- ---- ---- ---- 40.00 +.10 39.90 2575 ---- ---- ---- ---- 38.40 +.10 38.30 2600 ---- ---- ---- ---- 36.80 UNCH 36.80 2625 ---- ---- ---- ---- 35.40 UNCH 35.40 2650 ---- ---- ---- ---- 34.10 UNCH 34.10 900 ---- ---- ---- ---- 1092.20 +2.60 1089.60 925 ---- ---- ---- ---- 1067.20 +2.60 1064.60 950 ---- ---- ---- ---- 1042.20 +2.60 1039.60 975 ---- ---- ---- ---- 1017.20 +2.60 1014.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 730.40 +2.60 727.80 1300 ---- ---- ---- ---- 705.40 +2.60 702.80 1325 ---- ---- ---- ---- 680.40 +2.60 677.80 1350 ---- ---- ---- ---- 655.40 +2.60 652.80 1375 ---- ---- ---- ---- 630.50 +2.60 627.90 1400 ---- ---- ---- ---- 605.90 +2.50 603.40 1425 ---- ---- ---- ---- 581.60 +2.50 579.10 1450 ---- ---- ---- ---- 557.70 +2.40 555.30 1470 ---- ---- ---- ---- 538.80 +2.40 536.40 1475 ---- ---- ---- ---- 534.10 +2.40 531.70 1480 ---- ---- ---- ---- 529.40 +2.40 527.00 1490 ---- ---- ---- ---- 520.10 +2.40 517.70 1500 ---- ---- ---- ---- 510.80 +2.30 508.50 1510 ---- ---- ---- ---- 501.60 +2.30 499.30 1520 ---- ---- ---- ---- 492.40 +2.20 490.20 1525 ---- ---- ---- ---- 487.90 +2.30 485.60 1530 ---- ---- ---- ---- 483.30 +2.20 481.10 1540 ---- ---- ---- ---- 474.30 +2.30 472.00 1550 ---- ---- ---- ---- 465.30 +2.20 463.10 1560 ---- ---- ---- ---- 456.40 +2.20 454.20 1565 ---- ---- ---- ---- 451.90 +2.20 449.70 1570 ---- ---- ---- ---- 447.50 +2.20 445.30 1575 ---- ---- ---- ---- 443.10 +2.20 440.90 1580 ---- ---- ---- ---- 438.70 +2.20 436.50 1585 ---- ---- ---- ---- 434.30 +2.20 432.10 1590 ---- ---- ---- ---- 429.90 +2.20 427.70 1595 ---- ---- ---- ---- 425.60 +2.20 423.40 1600 ---- ---- ---- ---- 421.20 +2.10 419.10 1605 ---- ---- ---- ---- 416.90 +2.20 414.70 1610 ---- ---- ---- ---- 412.60 +2.20 410.40 1615 ---- ---- ---- ---- 408.30 +2.20 406.10 1620 ---- ---- ---- ---- 404.00 +2.10 401.90 1625 ---- ---- ---- ---- 399.70 +2.10 397.60 1630 ---- ---- ---- ---- 395.50 +2.10 393.40 1635 ---- ---- ---- ---- 391.20 +2.10 389.10 1640 ---- ---- ---- ---- 387.00 +2.10 384.90 1645 ---- ---- ---- ---- 382.80 +2.10 380.70 1650 ---- ---- ---- ---- 378.60 +2.10 376.50 1655 ---- ---- ---- ---- 374.50 +2.10 372.40 1660 ---- ---- ---- ---- 370.30 +2.10 368.20 1665 ---- ---- ---- ---- 366.20 +2.10 364.10 1670 ---- ---- ---- ---- 362.00 +2.00 360.00 1675 ---- ---- ---- ---- 357.90 +2.00 355.90 1680 ---- ---- ---- ---- 353.80 +2.00 351.80 1685 ---- ---- ---- ---- 349.80 +2.10 347.70 1690 ---- ---- ---- ---- 345.70 +2.00 343.70 1695 ---- ---- ---- ---- 341.70 +2.10 339.60 1700 ---- ---- ---- ---- 337.70 +2.10 335.60 1705 ---- ---- ---- ---- 333.70 +2.00 331.70 1710 ---- ---- ---- ---- 329.70 +2.00 327.70 1715 ---- ---- ---- ---- 325.80 +2.00 323.80 1720 ---- ---- ---- ---- 321.80 +2.00 319.80 1725 ---- ---- ---- ---- 317.90 +2.00 315.90 1730 ---- ---- ---- ---- 314.00 +1.90 312.10 1735 ---- ---- ---- ---- 310.20 +2.00 308.20 1740 ---- ---- ---- ---- 306.30 +1.90 304.40 1745 ---- ---- ---- ---- 302.50 +1.90 300.60 1750 ---- ---- ---- ---- 298.70 +1.90 296.80 1755 ---- ---- ---- ---- 294.90 +1.90 293.00 1760 ---- ---- ---- ---- 291.20 +1.90 289.30 1765 ---- ---- ---- ---- 287.50 +1.90 285.60 1770 ---- ---- ---- ---- 283.80 +1.90 281.90 1775 ---- ---- ---- ---- 280.10 +1.80 278.30 1780 ---- ---- ---- ---- 276.50 +1.80 274.70 1785 ---- ---- ---- ---- 272.90 +1.80 271.10 1790 ---- ---- ---- ---- 269.30 +1.80 267.50 1795 ---- ---- ---- ---- 265.80 +1.80 264.00 1800 ---- ---- ---- ---- 262.20 +1.70 260.50 1805 ---- ---- ---- ---- 258.70 +1.70 257.00 1810 ---- ---- ---- ---- 255.30 +1.70 253.60 1815 ---- ---- ---- ---- 251.80 +1.60 250.20 1820 ---- ---- ---- ---- 248.40 +1.60 246.80 1825 ---- ---- ---- ---- 245.10 +1.70 243.40 1830 ---- ---- ---- ---- 241.80 +1.70 240.10 1835 ---- ---- ---- ---- 238.50 +1.60 236.90 1840 ---- ---- ---- ---- 235.20 +1.60 233.60 1845 ---- ---- ---- ---- 232.00 +1.60 230.40 1850 ---- ---- ---- ---- 228.80 +1.50 227.30 1855 ---- ---- ---- ---- 225.60 +1.50 224.10 1860 ---- ---- ---- ---- 222.50 +1.40 221.10 1865 ---- ---- ---- ---- 219.40 +1.40 218.00 1870 ---- ---- ---- ---- 216.30 +1.30 215.00 1875 ---- ---- ---- ---- 213.30 +1.30 212.00 1880 ---- ---- ---- ---- 210.30 +1.20 209.10 1885 ---- ---- ---- ---- 207.40 +1.30 206.10 1890 ---- ---- ---- ---- 204.50 +1.20 203.30 1895 ---- ---- ---- ---- 201.60 +1.20 200.40 1900 ---- ---- ---- ---- 198.80 +1.20 197.60 1905 ---- ---- ---- ---- 196.00 +1.10 194.90 1910 ---- ---- ---- ---- 193.20 +1.10 192.10 1915 ---- ---- ---- ---- 190.50 +1.10 189.40 1920 ---- ---- ---- ---- 187.80 +1.00 186.80 1925 ---- ---- ---- ---- 185.10 +.90 184.20 1930 ---- ---- ---- ---- 182.50 +.90 181.60 1935 ---- ---- ---- ---- 179.90 +.90 179.00 1940 ---- ---- ---- ---- 177.40 +.90 176.50 1945 ---- ---- ---- ---- 174.90 +.90 174.00 1950 ---- ---- ---- ---- 172.40 +.90 171.50 1955 ---- ---- ---- ---- 169.90 +.80 169.10 1960 ---- ---- ---- ---- 167.50 +.80 166.70 1965 ---- ---- ---- ---- 165.10 +.70 164.40 1970 ---- ---- ---- ---- 162.80 +.80 162.00 1975 ---- ---- ---- ---- 160.50 +.80 159.70 1980 ---- ---- ---- ---- 158.20 +.70 157.50 1985 ---- ---- ---- ---- 156.00 +.70 155.30 1990 ---- ---- ---- ---- 153.80 +.70 153.10 1995 ---- ---- ---- ---- 151.60 +.70 150.90 2000 ---- ---- ---- ---- 149.50 +.70 148.80 2005 ---- ---- ---- ---- 147.40 +.70 146.70 2010 ---- ---- ---- ---- 145.30 +.70 144.60 2015 ---- ---- ---- ---- 143.30 +.70 142.60 2020 ---- ---- ---- ---- 141.30 +.70 140.60 2025 ---- ---- ---- ---- 139.30 +.60 138.70 2030 ---- ---- ---- ---- 137.40 +.60 136.80 2035 ---- ---- ---- ---- 135.50 +.60 134.90 2040 ---- ---- ---- ---- 133.70 +.70 133.00 2045 ---- ---- ---- ---- 131.80 +.60 131.20 2050 ---- ---- ---- ---- 130.00 +.60 129.40 2055 ---- ---- ---- ---- 128.30 +.60 127.70 2060 ---- ---- ---- ---- 126.60 +.70 125.90 2065 ---- ---- ---- ---- 124.90 +.60 124.30 2070 ---- ---- ---- ---- 123.20 +.60 122.60 2075 ---- ---- ---- ---- 121.60 +.60 121.00 2080 ---- ---- ---- ---- 120.00 +.60 119.40 2085 ---- ---- ---- ---- 118.40 +.60 117.80 2090 ---- ---- ---- ---- 116.80 +.50 116.30 2095 ---- ---- ---- ---- 115.30 +.50 114.80 2100 ---- ---- ---- ---- 113.80 +.50 113.30 2105 ---- ---- ---- ---- 112.40 +.60 111.80 2110 ---- ---- ---- ---- 111.00 +.60 110.40 2115 ---- ---- ---- ---- 109.60 +.60 109.00 2120 ---- ---- ---- ---- 108.20 +.50 107.70 2125 ---- ---- ---- ---- 106.80 +.50 106.30 2130 ---- ---- ---- ---- 105.50 +.50 105.00 2135 ---- ---- ---- ---- 104.20 +.50 103.70 2140 ---- ---- ---- ---- 102.90 +.50 102.40 2145 ---- ---- ---- ---- 101.70 +.50 101.20 2150 ---- ---- ---- ---- 100.40 +.40 100.00 2155 ---- ---- ---- ---- 99.20 +.40 98.80 2160 ---- ---- ---- ---- 98.00 +.40 97.60 2165 ---- ---- ---- ---- 96.90 +.50 96.40 2170 ---- ---- ---- ---- 95.70 +.40 95.30 2175 ---- ---- ---- ---- 94.60 +.40 94.20 2180 ---- ---- ---- ---- 93.50 +.40 93.10 2185 ---- ---- ---- ---- 92.40 +.40 92.00 2190 ---- ---- ---- ---- 91.30 +.30 91.00 2195 ---- ---- ---- ---- 90.30 +.40 89.90 2200 ---- ---- ---- ---- 89.30 +.40 88.90 2205 ---- ---- ---- ---- 88.30 +.40 87.90 2210 ---- ---- ---- ---- 87.30 +.40 86.90 2215 ---- ---- ---- ---- 86.30 +.40 85.90 2220 ---- ---- ---- ---- 85.30 +.30 85.00 2225 ---- ---- ---- ---- 84.40 +.40 84.00 2230 ---- ---- ---- ---- 83.40 +.30 83.10 2235 ---- ---- ---- ---- 82.50 +.30 82.20 2240 ---- ---- ---- ---- 81.60 +.30 81.30 2245 ---- ---- ---- ---- 80.70 +.30 80.40 2250 ---- ---- ---- ---- 79.80 +.20 79.60 2255 ---- ---- ---- ---- 79.00 +.30 78.70 2260 ---- ---- ---- ---- 78.10 +.20 77.90 2265 ---- ---- ---- ---- 77.30 +.30 77.00 2270 ---- ---- ---- ---- 76.50 +.30 76.20 2275 ---- ---- ---- ---- 75.60 +.20 75.40 2280 ---- ---- ---- ---- 74.80 +.20 74.60 2285 ---- ---- ---- ---- 74.00 +.20 73.80 2290 ---- ---- ---- ---- 73.30 +.30 73.00 2300 ---- ---- ---- ---- 71.70 +.20 71.50 2310 ---- ---- ---- ---- 70.30 +.20 70.10 2320 ---- ---- ---- ---- 68.80 +.10 68.70 2325 ---- ---- ---- ---- 68.10 +.10 68.00 2330 ---- ---- ---- ---- 67.40 +.10 67.30 2340 ---- ---- ---- ---- 66.10 +.20 65.90 2350 ---- ---- ---- ---- 64.80 +.20 64.60 2360 ---- ---- ---- ---- 63.50 +.10 63.40 2370 ---- ---- ---- ---- 62.30 +.10 62.20 2375 ---- ---- ---- ---- 61.70 +.10 61.60 2380 ---- ---- ---- ---- 61.10 +.10 61.00 2400 ---- ---- ---- ---- 58.80 +.10 58.70 2425 ---- ---- ---- ---- 56.10 +.10 56.00 2450 ---- ---- ---- ---- 53.60 +.10 53.50 2475 ---- ---- ---- ---- 51.20 UNCH 51.20 2500 ---- ---- ---- ---- 49.10 UNCH 49.10 2525 ---- ---- ---- ---- 47.00 -.10 47.10 2550 ---- ---- ---- ---- 45.20 UNCH 45.20 2575 ---- ---- ---- ---- 43.40 -.10 43.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 606.20 +2.40 603.80 1425 ---- ---- ---- ---- 582.20 +2.50 579.70 1450 ---- ---- ---- ---- 558.40 +2.40 556.00 1475 ---- ---- ---- ---- 535.00 +2.30 532.70 1500 ---- ---- ---- ---- 512.00 +2.40 509.60 1525 ---- ---- ---- ---- 489.20 +2.30 486.90 1550 ---- ---- ---- ---- 466.90 +2.30 464.60 1575 ---- ---- ---- ---- 444.90 +2.30 442.60 1580 ---- ---- ---- ---- 440.50 +2.30 438.20 1590 ---- ---- ---- ---- 431.80 +2.30 429.50 1600 ---- ---- ---- ---- 423.20 +2.30 420.90 1610 ---- ---- ---- ---- 414.60 +2.20 412.40 1620 ---- ---- ---- ---- 406.10 +2.20 403.90 1625 ---- ---- ---- ---- 401.90 +2.30 399.60 1630 ---- ---- ---- ---- 397.70 +2.30 395.40 1640 ---- ---- ---- ---- 389.30 +2.30 387.00 1650 ---- ---- ---- ---- 381.00 +2.30 378.70 1660 ---- ---- ---- ---- 372.80 +2.30 370.50 1670 ---- ---- ---- ---- 364.60 +2.30 362.30 1675 ---- ---- ---- ---- 360.50 +2.30 358.20 1680 ---- ---- ---- ---- 356.50 +2.30 354.20 1685 ---- ---- ---- ---- 352.50 +2.40 350.10 1690 ---- ---- ---- ---- 348.40 +2.30 346.10 1695 ---- ---- ---- ---- 344.40 +2.30 342.10 1700 ---- ---- ---- ---- 340.50 +2.30 338.20 1705 ---- ---- ---- ---- 336.50 +2.30 334.20 1710 ---- ---- ---- ---- 332.60 +2.30 330.30 1715 ---- ---- ---- ---- 328.70 +2.30 326.40 1720 ---- ---- ---- ---- 324.80 +2.30 322.50 1725 ---- ---- ---- ---- 320.90 +2.30 318.60 1730 ---- ---- ---- ---- 317.10 +2.30 314.80 1735 ---- ---- ---- ---- 313.30 +2.30 311.00 1740 ---- ---- ---- ---- 309.50 +2.30 307.20 1745 ---- ---- ---- ---- 305.70 +2.30 303.40 1750 ---- ---- ---- ---- 301.90 +2.30 299.60 1755 ---- ---- ---- ---- 298.20 +2.30 295.90 1760 ---- ---- ---- ---- 294.50 +2.30 292.20 1765 ---- ---- ---- ---- 290.80 +2.30 288.50 1770 ---- ---- ---- ---- 287.20 +2.30 284.90 1775 ---- ---- ---- ---- 283.50 +2.20 281.30 1780 ---- ---- ---- ---- 279.90 +2.20 277.70 1785 ---- ---- ---- ---- 276.40 +2.30 274.10 1790 ---- ---- ---- ---- 272.80 +2.20 270.60 1795 ---- ---- ---- ---- 269.30 +2.20 267.10 1800 ---- ---- ---- ---- 265.80 +2.20 263.60 1805 ---- ---- ---- ---- 262.30 +2.10 260.20 1810 ---- ---- ---- ---- 258.90 +2.10 256.80 1815 ---- ---- ---- ---- 255.50 +2.10 253.40 1820 ---- ---- ---- ---- 252.20 +2.20 250.00 1825 ---- ---- ---- ---- 248.80 +2.10 246.70 1830 ---- ---- ---- ---- 245.50 +2.10 243.40 1835 ---- ---- ---- ---- 242.30 +2.10 240.20 1840 ---- ---- ---- ---- 239.00 +2.00 237.00 1845 ---- ---- ---- ---- 235.80 +2.00 233.80 1850 ---- ---- ---- ---- 232.70 +2.00 230.70 1855 ---- ---- ---- ---- 229.50 +1.90 227.60 1860 ---- ---- ---- ---- 226.50 +2.00 224.50 1865 ---- ---- ---- ---- 223.40 +1.90 221.50 1870 ---- ---- ---- ---- 220.40 +1.90 218.50 1875 ---- ---- ---- ---- 217.40 +1.80 215.60 1880 ---- ---- ---- ---- 214.40 +1.80 212.60 1885 ---- ---- ---- ---- 211.50 +1.80 209.70 1890 ---- ---- ---- ---- 208.60 +1.70 206.90 1895 ---- ---- ---- ---- 205.80 +1.70 204.10 1900 ---- ---- ---- ---- 203.00 +1.70 201.30 1905 ---- ---- ---- ---- 200.20 +1.60 198.60 1910 ---- ---- ---- ---- 197.40 +1.50 195.90 1915 ---- ---- ---- ---- 194.70 +1.50 193.20 1920 ---- ---- ---- ---- 192.00 +1.50 190.50 1925 ---- ---- ---- ---- 189.40 +1.50 187.90 1930 ---- ---- ---- ---- 186.80 +1.40 185.40 1935 ---- ---- ---- ---- 184.20 +1.40 182.80 1940 ---- ---- ---- ---- 181.70 +1.40 180.30 1945 ---- ---- ---- ---- 179.10 +1.30 177.80 1950 ---- ---- ---- ---- 176.70 +1.30 175.40 1955 ---- ---- ---- ---- 174.20 +1.20 173.00 1960 ---- ---- ---- ---- 171.80 +1.20 170.60 1965 ---- ---- ---- ---- 169.40 +1.10 168.30 1970 ---- ---- ---- ---- 167.10 +1.10 166.00 1975 ---- ---- ---- ---- 164.80 +1.10 163.70 1980 ---- ---- ---- ---- 162.50 +1.00 161.50 1985 ---- ---- ---- ---- 160.30 +1.10 159.20 1990 ---- ---- ---- ---- 158.00 +.90 157.10 1995 ---- ---- ---- ---- 155.90 +1.00 154.90 2000 ---- ---- ---- ---- 153.70 +.90 152.80 2005 ---- ---- ---- ---- 151.60 +.90 150.70 2010 ---- ---- ---- ---- 149.50 +.80 148.70 2015 ---- ---- ---- ---- 147.50 +.80 146.70 2020 ---- ---- ---- ---- 145.50 +.80 144.70 2025 ---- ---- ---- ---- 143.50 +.70 142.80 2030 ---- ---- ---- ---- 141.60 +.70 140.90 2035 ---- ---- ---- ---- 139.70 +.70 139.00 2040 ---- ---- ---- ---- 137.80 +.70 137.10 2045 ---- ---- ---- ---- 136.00 +.70 135.30 2050 ---- ---- ---- ---- 134.20 +.70 133.50 2055 ---- ---- ---- ---- 132.40 +.60 131.80 2060 ---- ---- ---- ---- 130.70 +.60 130.10 2065 ---- ---- ---- ---- 129.00 +.60 128.40 2070 ---- ---- ---- ---- 127.30 +.60 126.70 2075 ---- ---- ---- ---- 125.70 +.60 125.10 2080 ---- ---- ---- ---- 124.10 +.60 123.50 2085 ---- ---- ---- ---- 122.50 +.50 122.00 2090 ---- ---- ---- ---- 120.90 +.40 120.50 2095 ---- ---- ---- ---- 119.40 +.40 119.00 2100 ---- ---- ---- ---- 117.90 +.40 117.50 2105 ---- ---- ---- ---- 116.50 +.50 116.00 2110 ---- ---- ---- ---- 115.10 +.50 114.60 2115 ---- ---- ---- ---- 113.60 +.40 113.20 2120 ---- ---- ---- ---- 112.30 +.40 111.90 2125 ---- ---- ---- ---- 110.90 +.40 110.50 2130 ---- ---- ---- ---- 109.60 +.40 109.20 2135 ---- ---- ---- ---- 108.30 +.40 107.90 2140 ---- ---- ---- ---- 107.00 +.40 106.60 2145 ---- ---- ---- ---- 105.80 +.40 105.40 2150 ---- ---- ---- ---- 104.50 +.30 104.20 2155 ---- ---- ---- ---- 103.30 +.30 103.00 2160 ---- ---- ---- ---- 102.20 +.40 101.80 2165 ---- ---- ---- ---- 101.00 +.40 100.60 2170 ---- ---- ---- ---- 99.90 +.40 99.50 2175 ---- ---- ---- ---- 98.70 +.30 98.40 2180 ---- ---- ---- ---- 97.60 +.30 97.30 2185 ---- ---- ---- ---- 96.60 +.40 96.20 2190 ---- ---- ---- ---- 95.50 +.30 95.20 2195 ---- ---- ---- ---- 94.50 +.40 94.10 2200 ---- ---- ---- ---- 93.40 +.30 93.10 2205 ---- ---- ---- ---- 92.40 +.30 92.10 2210 ---- ---- ---- ---- 91.40 +.30 91.10 2215 ---- ---- ---- ---- 90.50 +.40 90.10 2220 ---- ---- ---- ---- 89.50 +.30 89.20 2225 ---- ---- ---- ---- 88.60 +.40 88.20 2230 ---- ---- ---- ---- 87.60 +.30 87.30 2235 ---- ---- ---- ---- 86.70 +.30 86.40 2240 ---- ---- ---- ---- 85.80 +.30 85.50 2245 ---- ---- ---- ---- 84.90 +.30 84.60 2250 ---- ---- ---- ---- 84.10 +.40 83.70 2255 ---- ---- ---- ---- 83.20 +.30 82.90 2260 ---- ---- ---- ---- 82.30 +.30 82.00 2265 ---- ---- ---- ---- 81.50 +.30 81.20 2270 ---- ---- ---- ---- 80.70 +.30 80.40 2275 ---- ---- ---- ---- 79.90 +.30 79.60 2280 ---- ---- ---- ---- 79.10 +.30 78.80 2285 ---- ---- ---- ---- 78.30 +.30 78.00 2290 ---- ---- ---- ---- 77.50 +.30 77.20 2300 ---- ---- ---- ---- 76.00 +.30 75.70 2310 ---- ---- ---- ---- 74.50 +.30 74.20 2320 ---- ---- ---- ---- 73.10 +.30 72.80 2325 ---- ---- ---- ---- 72.40 +.30 72.10 2330 ---- ---- ---- ---- 71.70 +.30 71.40 2340 ---- ---- ---- ---- 70.30 +.30 70.00 2350 ---- ---- ---- ---- 69.00 +.30 68.70 2360 ---- ---- ---- ---- 67.70 +.30 67.40 2370 ---- ---- ---- ---- 66.50 +.30 66.20 2375 ---- ---- ---- ---- 65.90 +.30 65.60 2380 ---- ---- ---- ---- 65.30 +.30 65.00 2400 ---- ---- ---- ---- 63.00 +.30 62.70 2425 ---- ---- ---- ---- 60.30 +.30 60.00 2450 ---- ---- ---- ---- 57.70 +.30 57.40 2475 ---- ---- ---- ---- 55.40 +.30 55.10 2500 ---- ---- ---- ---- 53.20 +.30 52.90 2525 ---- ---- ---- ---- 51.20 +.40 50.80 2550 ---- ---- ---- ---- 49.20 +.30 48.90 2575 ---- ---- ---- ---- 47.50 +.40 47.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 554.90 +2.30 552.60 1500 ---- ---- ---- ---- 531.80 +2.30 529.50 1525 ---- ---- ---- ---- 509.10 +2.30 506.80 1550 ---- ---- ---- ---- 486.70 +2.30 484.40 1575 ---- ---- ---- ---- 464.60 +2.30 462.30 1600 ---- ---- ---- ---- 442.80 +2.20 440.60 1625 ---- ---- ---- ---- 421.40 +2.20 419.20 1650 ---- ---- ---- ---- 400.40 +2.30 398.10 1660 ---- ---- ---- ---- 392.10 +2.30 389.80 1670 ---- ---- ---- ---- 383.80 +2.20 381.60 1675 ---- ---- ---- ---- 379.70 +2.20 377.50 1680 ---- ---- ---- ---- 375.60 +2.20 373.40 1690 ---- ---- ---- ---- 367.50 +2.20 365.30 1700 ---- ---- ---- ---- 359.50 +2.20 357.30 1710 ---- ---- ---- ---- 351.50 +2.20 349.30 1720 ---- ---- ---- ---- 343.70 +2.30 341.40 1725 ---- ---- ---- ---- 339.70 +2.20 337.50 1730 ---- ---- ---- ---- 335.90 +2.20 333.70 1740 ---- ---- ---- ---- 328.10 +2.20 325.90 1750 ---- ---- ---- ---- 320.50 +2.20 318.30 1760 ---- ---- ---- ---- 313.00 +2.20 310.80 1765 ---- ---- ---- ---- 309.20 +2.10 307.10 1770 ---- ---- ---- ---- 305.50 +2.10 303.40 1775 ---- ---- ---- ---- 301.90 +2.20 299.70 1780 ---- ---- ---- ---- 298.20 +2.10 296.10 1785 ---- ---- ---- ---- 294.60 +2.20 292.40 1790 ---- ---- ---- ---- 291.00 +2.20 288.80 1795 ---- ---- ---- ---- 287.40 +2.10 285.30 1800 ---- ---- ---- ---- 283.80 +2.10 281.70 1805 ---- ---- ---- ---- 280.30 +2.10 278.20 1810 ---- ---- ---- ---- 276.80 +2.00 274.80 1815 ---- ---- ---- ---- 273.30 +2.00 271.30 1820 ---- ---- ---- ---- 269.90 +2.00 267.90 1825 ---- ---- ---- ---- 266.50 +2.00 264.50 1830 ---- ---- ---- ---- 263.10 +2.00 261.10 1835 ---- ---- ---- ---- 259.80 +2.00 257.80 1840 ---- ---- ---- ---- 256.50 +2.00 254.50 1845 ---- ---- ---- ---- 253.20 +1.90 251.30 1850 ---- ---- ---- ---- 249.90 +1.90 248.00 1855 ---- ---- ---- ---- 246.70 +1.90 244.80 1860 ---- ---- ---- ---- 243.50 +1.80 241.70 1865 ---- ---- ---- ---- 240.40 +1.80 238.60 1870 ---- ---- ---- ---- 237.30 +1.80 235.50 1875 ---- ---- ---- ---- 234.20 +1.80 232.40 1880 ---- ---- ---- ---- 231.20 +1.80 229.40 1885 ---- ---- ---- ---- 228.10 +1.70 226.40 1890 ---- ---- ---- ---- 225.20 +1.70 223.50 1895 ---- ---- ---- ---- 222.20 +1.60 220.60 1900 ---- ---- ---- ---- 219.30 +1.60 217.70 1905 ---- ---- ---- ---- 216.40 +1.60 214.80 1910 ---- ---- ---- ---- 213.60 +1.60 212.00 1915 ---- ---- ---- ---- 210.80 +1.50 209.30 1920 ---- ---- ---- ---- 208.00 +1.50 206.50 1925 ---- ---- ---- ---- 205.30 +1.50 203.80 1930 ---- ---- ---- ---- 202.60 +1.50 201.10 1935 ---- ---- ---- ---- 199.90 +1.40 198.50 1940 ---- ---- ---- ---- 197.20 +1.30 195.90 1945 ---- ---- ---- ---- 194.60 +1.30 193.30 1950 ---- ---- ---- ---- 192.10 +1.30 190.80 1955 ---- ---- ---- ---- 189.50 +1.20 188.30 1960 ---- ---- ---- ---- 187.00 +1.20 185.80 1965 ---- ---- ---- ---- 184.50 +1.10 183.40 1970 ---- ---- ---- ---- 182.10 +1.10 181.00 1975 ---- ---- ---- ---- 179.70 +1.10 178.60 1980 ---- ---- ---- ---- 177.30 +1.10 176.20 1985 ---- ---- ---- ---- 175.00 +1.10 173.90 1990 ---- ---- ---- ---- 172.60 +1.00 171.60 1995 ---- ---- ---- ---- 170.40 +1.00 169.40 2000 ---- ---- ---- ---- 168.10 +.90 167.20 2005 ---- ---- ---- ---- 165.90 +.90 165.00 2010 ---- ---- ---- ---- 163.70 +.90 162.80 2015 ---- ---- ---- ---- 161.60 +.90 160.70 2020 ---- ---- ---- ---- 159.50 +.90 158.60 2025 ---- ---- ---- ---- 157.40 +.80 156.60 2030 ---- ---- ---- ---- 155.40 +.80 154.60 2035 ---- ---- ---- ---- 153.40 +.80 152.60 2040 ---- ---- ---- ---- 151.40 +.80 150.60 2045 ---- ---- ---- ---- 149.40 +.70 148.70 2050 ---- ---- ---- ---- 147.50 +.70 146.80 2055 ---- ---- ---- ---- 145.60 +.60 145.00 2060 ---- ---- ---- ---- 143.80 +.70 143.10 2065 ---- ---- ---- ---- 142.00 +.60 141.40 2070 ---- ---- ---- ---- 140.20 +.60 139.60 2075 ---- ---- ---- ---- 138.50 +.60 137.90 2080 ---- ---- ---- ---- 136.80 +.60 136.20 2085 ---- ---- ---- ---- 135.10 +.60 134.50 2090 ---- ---- ---- ---- 133.40 +.50 132.90 2095 ---- ---- ---- ---- 131.80 +.50 131.30 2100 ---- ---- ---- ---- 130.20 +.50 129.70 2105 ---- ---- ---- ---- 128.70 +.50 128.20 2110 ---- ---- ---- ---- 127.10 +.40 126.70 2115 ---- ---- ---- ---- 125.60 +.40 125.20 2120 ---- ---- ---- ---- 124.20 +.50 123.70 2125 ---- ---- ---- ---- 122.70 +.40 122.30 2130 ---- ---- ---- ---- 121.30 +.40 120.90 2135 ---- ---- ---- ---- 119.90 +.40 119.50 2140 ---- ---- ---- ---- 118.60 +.50 118.10 2145 ---- ---- ---- ---- 117.20 +.40 116.80 2150 ---- ---- ---- ---- 115.90 +.40 115.50 2155 ---- ---- ---- ---- 114.60 +.40 114.20 2160 ---- ---- ---- ---- 113.30 +.30 113.00 2165 ---- ---- ---- ---- 112.10 +.40 111.70 2170 ---- ---- ---- ---- 110.90 +.40 110.50 2175 ---- ---- ---- ---- 109.70 +.40 109.30 2180 ---- ---- ---- ---- 108.50 +.40 108.10 2185 ---- ---- ---- ---- 107.30 +.30 107.00 2190 ---- ---- ---- ---- 106.20 +.30 105.90 2195 ---- ---- ---- ---- 105.10 +.40 104.70 2200 ---- ---- ---- ---- 104.00 +.40 103.60 2205 ---- ---- ---- ---- 102.90 +.30 102.60 2210 ---- ---- ---- ---- 101.90 +.40 101.50 2215 ---- ---- ---- ---- 100.80 +.30 100.50 2220 ---- ---- ---- ---- 99.80 +.30 99.50 2225 ---- ---- ---- ---- 98.80 +.40 98.40 2230 ---- ---- ---- ---- 97.80 +.30 97.50 2235 ---- ---- ---- ---- 96.80 +.30 96.50 2240 ---- ---- ---- ---- 95.80 +.30 95.50 2245 ---- ---- ---- ---- 94.90 +.30 94.60 2250 ---- ---- ---- ---- 94.00 +.40 93.60 2255 ---- ---- ---- ---- 93.00 +.30 92.70 2260 ---- ---- ---- ---- 92.10 +.30 91.80 2265 ---- ---- ---- ---- 91.20 +.30 90.90 2270 ---- ---- ---- ---- 90.40 +.40 90.00 2275 ---- ---- ---- ---- 89.50 +.30 89.20 2280 ---- ---- ---- ---- 88.60 +.30 88.30 2285 ---- ---- ---- ---- 87.80 +.30 87.50 2290 ---- ---- ---- ---- 87.00 +.40 86.60 2295 ---- ---- ---- ---- 86.10 +.30 85.80 2300 ---- ---- ---- ---- 85.30 +.30 85.00 2310 ---- ---- ---- ---- 83.70 +.30 83.40 2320 ---- ---- ---- ---- 82.20 +.30 81.90 2325 ---- ---- ---- ---- 81.40 +.30 81.10 2330 ---- ---- ---- ---- 80.70 +.30 80.40 2340 ---- ---- ---- ---- 79.20 +.20 79.00 2350 ---- ---- ---- ---- 77.80 +.30 77.50 2360 ---- ---- ---- ---- 76.50 +.30 76.20 2370 ---- ---- ---- ---- 75.10 +.30 74.80 2375 ---- ---- ---- ---- 74.50 +.30 74.20 2380 ---- ---- ---- ---- 73.80 +.30 73.50 2390 ---- ---- ---- ---- 72.60 +.30 72.30 2400 ---- ---- ---- ---- 71.30 +.30 71.00 2425 ---- ---- ---- ---- 68.40 +.30 68.10 2450 ---- ---- ---- ---- 65.70 +.30 65.40 2475 ---- ---- ---- ---- 63.10 +.30 62.80 2500 ---- ---- ---- ---- 60.70 +.30 60.40 2525 ---- ---- ---- ---- 58.50 +.30 58.20 2550 ---- ---- ---- ---- 56.40 +.30 56.10 2575 ---- ---- ---- ---- 54.40 +.20 54.20 2600 ---- ---- ---- ---- 52.60 +.30 52.30 OG OCT24 Gold Option CALL 1550 ---- ---- ---- ---- 486.60 ---- ---- 1575 ---- ---- ---- ---- 464.80 +2.20 462.60 1600 ---- ---- ---- ---- 443.40 +2.10 441.30 1625 ---- ---- ---- ---- 422.50 +2.10 420.40 1650 ---- ---- ---- ---- 401.90 +2.00 399.90 1675 ---- ---- ---- ---- 381.80 +2.00 379.80 1700 ---- ---- ---- ---- 362.10 +2.00 360.10 1725 ---- ---- ---- ---- 342.90 +1.90 341.00 1730 ---- ---- ---- ---- 339.10 ---- ---- 1740 ---- ---- ---- ---- 331.60 ---- ---- 1750 ---- ---- ---- ---- 324.10 +1.90 322.20 1760 ---- ---- ---- ---- 316.70 ---- ---- 1770 ---- ---- ---- ---- 309.40 +1.80 307.60 1775 ---- ---- ---- ---- 305.80 +1.80 304.00 1780 ---- ---- ---- ---- 302.20 +1.80 300.40 1790 ---- ---- ---- ---- 295.10 +1.80 293.30 1800 ---- ---- ---- ---- 288.00 +1.70 286.30 1810 ---- ---- ---- ---- 281.10 +1.70 279.40 1820 ---- ---- ---- ---- 274.20 +1.70 272.50 1825 ---- ---- ---- ---- 270.80 ---- ---- 1830 ---- ---- ---- ---- 267.50 +1.70 265.80 1835 ---- ---- ---- ---- 264.10 ---- ---- 1840 ---- ---- ---- ---- 260.80 +1.60 259.20 1845 ---- ---- ---- ---- 257.50 ---- ---- 1850 ---- ---- ---- ---- 254.30 +1.70 252.60 1855 ---- ---- ---- ---- 251.00 ---- ---- 1860 ---- ---- ---- ---- 247.80 +1.60 246.20 1865 ---- ---- ---- ---- 244.60 ---- ---- 1870 ---- ---- ---- ---- 241.50 +1.60 239.90 1875 ---- ---- ---- ---- 238.40 +1.60 236.80 1880 ---- ---- ---- ---- 235.30 +1.50 233.80 1885 ---- ---- ---- ---- 232.20 +1.50 230.70 1890 ---- ---- ---- ---- 229.20 +1.50 227.70 1895 ---- ---- ---- ---- 226.20 +1.40 224.80 1900 ---- ---- ---- ---- 223.30 +1.50 221.80 1905 ---- ---- ---- ---- 220.30 +1.40 218.90 1910 ---- ---- ---- ---- 217.40 +1.40 216.00 1915 ---- ---- ---- ---- 214.60 +1.40 213.20 1920 ---- ---- ---- ---- 211.80 +1.40 210.40 1925 ---- ---- ---- ---- 209.00 +1.40 207.60 1930 ---- ---- ---- ---- 206.20 +1.30 204.90 1935 ---- ---- ---- ---- 203.50 +1.30 202.20 1940 ---- ---- ---- ---- 200.80 +1.30 199.50 1945 ---- ---- ---- ---- 198.20 +1.30 196.90 1950 ---- ---- ---- ---- 195.60 +1.30 194.30 1955 ---- ---- ---- ---- 193.00 +1.20 191.80 1960 ---- ---- ---- ---- 190.50 +1.20 189.30 1965 ---- ---- ---- ---- 188.00 +1.20 186.80 1970 ---- ---- ---- ---- 185.50 +1.10 184.40 1975 ---- ---- ---- ---- 183.10 +1.10 182.00 1980 ---- ---- ---- ---- 180.70 +1.00 179.70 1985 ---- ---- ---- ---- 178.40 +1.10 177.30 1990 ---- ---- ---- ---- 176.10 +1.00 175.10 1995 ---- ---- ---- ---- 173.80 +1.00 172.80 2000 ---- ---- ---- ---- 171.60 +1.00 170.60 2005 ---- ---- ---- ---- 169.40 +1.00 168.40 2010 ---- ---- ---- ---- 167.20 +.90 166.30 2015 ---- ---- ---- ---- 165.10 +.90 164.20 2020 ---- ---- ---- ---- 163.00 +.80 162.20 2025 ---- ---- ---- ---- 160.90 +.80 160.10 2030 ---- ---- ---- ---- 158.90 +.80 158.10 2035 ---- ---- ---- ---- 156.90 +.70 156.20 2040 ---- ---- ---- ---- 155.00 +.70 154.30 2045 ---- ---- ---- ---- 153.10 +.70 152.40 2050 ---- ---- ---- ---- 151.20 +.70 150.50 2055 ---- ---- ---- ---- 149.40 +.70 148.70 2060 ---- ---- ---- ---- 147.50 +.60 146.90 2065 ---- ---- ---- ---- 145.80 +.70 145.10 2070 ---- ---- ---- ---- 144.00 +.60 143.40 2075 ---- ---- ---- ---- 142.30 +.60 141.70 2080 ---- ---- ---- ---- 140.60 +.60 140.00 2085 ---- ---- ---- ---- 138.90 +.50 138.40 2090 ---- ---- ---- ---- 137.30 +.50 136.80 2095 ---- ---- ---- ---- 135.70 +.50 135.20 2100 ---- ---- ---- ---- 134.10 +.50 133.60 2105 ---- ---- ---- ---- 132.60 +.50 132.10 2110 ---- ---- ---- ---- 131.10 +.50 130.60 2115 ---- ---- ---- ---- 129.60 +.50 129.10 2120 ---- ---- ---- ---- 128.10 +.40 127.70 2125 ---- ---- ---- ---- 126.70 +.40 126.30 2130 ---- ---- ---- ---- 125.30 +.40 124.90 2135 ---- ---- ---- ---- 123.90 +.40 123.50 2140 ---- ---- ---- ---- 122.50 +.40 122.10 2145 ---- ---- ---- ---- 121.20 +.40 120.80 2150 ---- ---- ---- ---- 119.90 +.40 119.50 2155 ---- ---- ---- ---- 118.60 +.40 118.20 2160 ---- ---- ---- ---- 117.40 +.40 117.00 2165 ---- ---- ---- ---- 116.10 +.40 115.70 2170 ---- ---- ---- ---- 114.90 +.40 114.50 2175 ---- ---- ---- ---- 113.70 +.40 113.30 2180 ---- ---- ---- ---- 112.50 +.30 112.20 2185 ---- ---- ---- ---- 111.40 +.40 111.00 2190 ---- ---- ---- ---- 110.20 +.30 109.90 2195 ---- ---- ---- ---- 109.10 +.40 108.70 2200 ---- ---- ---- ---- 108.00 +.40 107.60 2205 ---- ---- ---- ---- 106.90 +.30 106.60 2210 ---- ---- ---- ---- 105.80 +.30 105.50 2215 ---- ---- ---- ---- 104.80 +.30 104.50 2220 ---- ---- ---- ---- 103.80 +.40 103.40 2225 ---- ---- ---- ---- 102.70 +.30 102.40 2230 ---- ---- ---- ---- 101.70 +.30 101.40 2235 ---- ---- ---- ---- 100.80 +.40 100.40 2240 ---- ---- ---- ---- 99.80 +.30 99.50 2245 ---- ---- ---- ---- 98.80 +.30 98.50 2250 ---- ---- ---- ---- 97.90 +.30 97.60 2255 ---- ---- ---- ---- 97.00 +.40 96.60 2260 ---- ---- ---- ---- 96.10 +.40 95.70 2265 ---- ---- ---- ---- 95.10 +.30 94.80 2270 ---- ---- ---- ---- 94.30 +.40 93.90 2275 ---- ---- ---- ---- 93.40 +.30 93.10 2280 ---- ---- ---- ---- 92.50 +.30 92.20 2285 ---- ---- ---- ---- 91.70 +.40 91.30 2290 ---- ---- ---- ---- 90.80 +.30 90.50 2300 ---- ---- ---- ---- 89.20 +.30 88.90 2310 ---- ---- ---- ---- 87.60 +.40 87.20 2320 ---- ---- ---- ---- 86.00 +.30 85.70 2325 ---- ---- ---- ---- 85.20 ---- ---- 2330 ---- ---- ---- ---- 84.50 +.30 84.20 2340 ---- ---- ---- ---- 83.00 +.30 82.70 2350 ---- ---- ---- ---- 81.60 +.30 81.30 2360 ---- ---- ---- ---- 80.20 +.30 79.90 2370 ---- ---- ---- ---- 78.80 +.30 78.50 2375 ---- ---- ---- ---- 78.20 +.40 77.80 2380 ---- ---- ---- ---- 77.50 +.30 77.20 2400 ---- ---- ---- ---- 75.00 +.40 74.60 2425 ---- ---- ---- ---- 72.00 +.30 71.70 2450 ---- ---- ---- ---- 69.20 +.30 68.90 2475 ---- ---- ---- ---- 66.60 +.40 66.20 2500 ---- ---- ---- ---- 64.10 +.30 63.80 2525 ---- ---- ---- ---- 61.80 +.30 61.50 2550 ---- ---- ---- ---- 59.70 +.30 59.40 2575 ---- ---- ---- ---- 57.70 +.30 57.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1035.00 +2.60 1032.40 1025 ---- ---- ---- ---- 1010.00 +2.60 1007.40 1050 ---- ---- ---- ---- 985.00 +2.60 982.40 1075 ---- ---- ---- ---- 960.00 +2.60 957.40 1100 ---- ---- ---- ---- 935.00 +2.60 932.40 1125 ---- ---- ---- ---- 910.00 +2.60 907.40 1130 ---- ---- ---- ---- 905.00 +2.60 902.40 1140 ---- ---- ---- ---- 895.00 +2.60 892.40 1150 ---- ---- ---- ---- 885.00 +2.60 882.40 1160 ---- ---- ---- ---- 875.00 +2.60 872.40 1170 ---- ---- ---- ---- 865.00 +2.60 862.40 1175 ---- ---- ---- ---- 860.00 +2.60 857.40 1180 ---- ---- ---- ---- 855.00 +2.60 852.40 1190 ---- ---- ---- ---- 845.00 +2.60 842.40 1200 ---- ---- ---- ---- 835.00 +2.60 832.40 1210 ---- ---- ---- ---- 825.00 +2.60 822.40 1220 ---- ---- ---- ---- 815.00 +2.60 812.40 1225 ---- ---- ---- ---- 810.00 +2.60 807.40 1230 ---- ---- ---- ---- 805.00 +2.60 802.40 1235 ---- ---- ---- ---- 800.00 +2.60 797.40 1240 ---- ---- ---- ---- 795.00 +2.60 792.40 1245 ---- ---- ---- ---- 790.00 +2.60 787.40 1250 ---- ---- ---- ---- 785.00 +2.60 782.40 1255 ---- ---- ---- ---- 780.00 +2.60 777.40 1260 ---- ---- ---- ---- 775.00 +2.60 772.40 1265 ---- ---- ---- ---- 770.00 +2.60 767.40 1270 ---- ---- ---- ---- 765.00 +2.60 762.40 1275 ---- ---- ---- ---- 760.00 +2.60 757.40 1280 ---- ---- ---- ---- 755.00 +2.60 752.40 1285 ---- ---- ---- ---- 750.00 +2.60 747.40 1290 ---- ---- ---- ---- 745.00 +2.60 742.40 1295 ---- ---- ---- ---- 740.00 +2.60 737.40 1300 ---- ---- ---- ---- 735.00 +2.60 732.40 1305 ---- ---- ---- ---- 730.00 +2.60 727.40 1310 ---- ---- ---- ---- 725.00 +2.60 722.40 1315 ---- ---- ---- ---- 720.00 +2.60 717.40 1320 ---- ---- ---- ---- 715.00 +2.50 712.50 1325 ---- ---- ---- ---- 710.10 +2.60 707.50 1330 ---- ---- ---- ---- 705.10 +2.50 702.60 1335 ---- ---- ---- ---- 700.20 +2.50 697.70 1340 ---- ---- ---- ---- 695.30 +2.50 692.80 1345 ---- ---- ---- ---- 690.40 +2.50 687.90 1350 ---- ---- ---- ---- 685.50 +2.50 683.00 1355 ---- ---- ---- ---- 680.60 +2.50 678.10 1360 ---- ---- ---- ---- 675.70 +2.40 673.30 1365 ---- ---- ---- ---- 670.90 +2.50 668.40 1370 ---- ---- ---- ---- 666.00 +2.40 663.60 1375 ---- ---- ---- ---- 661.20 +2.40 658.80 1380 ---- ---- ---- ---- 656.40 +2.40 654.00 1385 ---- ---- ---- ---- 651.60 +2.40 649.20 1390 ---- ---- ---- ---- 646.80 +2.40 644.40 1395 ---- ---- ---- ---- 642.00 +2.30 639.70 1400 ---- ---- ---- ---- 637.30 +2.40 634.90 1405 ---- ---- ---- ---- 632.50 +2.30 630.20 1410 ---- ---- ---- ---- 627.80 +2.40 625.40 1415 ---- ---- ---- ---- 623.10 +2.40 620.70 1420 ---- ---- ---- ---- 618.40 +2.40 616.00 1425 ---- ---- ---- ---- 613.70 +2.40 611.30 1430 ---- ---- ---- ---- 609.00 +2.30 606.70 1435 ---- ---- ---- ---- 604.30 +2.30 602.00 1440 ---- ---- ---- ---- 599.60 +2.30 597.30 1445 ---- ---- ---- ---- 595.00 +2.30 592.70 1450 ---- ---- ---- ---- 590.40 +2.30 588.10 1455 ---- ---- ---- ---- 585.70 +2.20 583.50 1460 ---- ---- ---- ---- 581.10 +2.20 578.90 1465 ---- ---- ---- ---- 576.50 +2.20 574.30 1470 ---- ---- ---- ---- 572.00 +2.30 569.70 1475 ---- ---- ---- ---- 567.40 +2.30 565.10 1480 ---- ---- ---- ---- 562.80 +2.20 560.60 1485 ---- ---- ---- ---- 558.30 +2.20 556.10 1490 ---- ---- ---- ---- 553.80 +2.30 551.50 1495 ---- ---- ---- ---- 549.20 +2.20 547.00 1500 ---- ---- ---- ---- 544.70 +2.20 542.50 1505 ---- ---- ---- ---- 540.20 +2.20 538.00 1510 ---- ---- ---- ---- 535.80 +2.20 533.60 1515 ---- ---- ---- ---- 531.30 +2.20 529.10 1520 ---- ---- ---- ---- 526.80 +2.20 524.60 1525 ---- ---- ---- ---- 522.40 +2.20 520.20 1530 ---- ---- ---- ---- 518.00 +2.20 515.80 1535 ---- ---- ---- ---- 513.50 +2.10 511.40 1540 ---- ---- ---- ---- 509.10 +2.10 507.00 1545 ---- ---- ---- ---- 504.80 +2.20 502.60 1550 ---- ---- ---- ---- 500.40 +2.20 498.20 1555 ---- ---- ---- ---- 496.00 +2.10 493.90 1560 ---- ---- ---- ---- 491.70 +2.20 489.50 1565 ---- ---- ---- ---- 487.30 +2.10 485.20 1570 ---- ---- ---- ---- 483.00 +2.10 480.90 1575 ---- ---- ---- ---- 478.70 +2.10 476.60 1580 ---- ---- ---- ---- 474.40 +2.10 472.30 1585 ---- ---- ---- ---- 470.10 +2.10 468.00 1590 ---- ---- ---- ---- 465.80 +2.10 463.70 1595 ---- ---- ---- ---- 461.60 +2.10 459.50 1600 ---- ---- ---- ---- 457.30 +2.10 455.20 1605 ---- ---- ---- ---- 453.10 +2.10 451.00 1610 ---- ---- ---- ---- 448.90 +2.10 446.80 1615 ---- ---- ---- ---- 444.70 +2.10 442.60 1620 ---- ---- ---- ---- 440.50 +2.10 438.40 1625 ---- ---- ---- ---- 436.30 +2.10 434.20 1630 ---- ---- ---- ---- 432.20 +2.10 430.10 1635 ---- ---- ---- ---- 428.00 +2.10 425.90 1640 ---- ---- ---- ---- 423.90 +2.10 421.80 1645 ---- ---- ---- ---- 419.80 +2.10 417.70 1650 ---- ---- ---- ---- 415.70 +2.10 413.60 1655 ---- ---- ---- ---- 411.60 +2.10 409.50 1660 ---- ---- ---- ---- 407.50 +2.10 405.40 1665 ---- ---- ---- ---- 403.50 +2.10 401.40 1670 ---- ---- ---- ---- 399.40 +2.10 397.30 1675 ---- ---- ---- ---- 395.40 +2.10 393.30 1680 ---- ---- ---- ---- 391.40 +2.10 389.30 1685 ---- ---- ---- ---- 387.40 +2.10 385.30 1690 ---- ---- ---- ---- 383.40 +2.10 381.30 1695 ---- ---- ---- ---- 379.40 +2.10 377.30 1700 ---- ---- ---- ---- 375.50 +2.10 373.40 1705 ---- ---- ---- ---- 371.50 +2.10 369.40 1710 ---- ---- ---- ---- 367.60 +2.10 365.50 1715 ---- ---- ---- ---- 363.70 +2.10 361.60 1720 ---- ---- ---- ---- 359.80 +2.10 357.70 1725 ---- ---- ---- ---- 356.00 +2.10 353.90 1730 ---- ---- ---- ---- 352.10 +2.10 350.00 1735 ---- ---- ---- ---- 348.30 +2.10 346.20 1740 ---- ---- ---- ---- 344.50 +2.10 342.40 1745 ---- ---- ---- ---- 340.70 +2.10 338.60 1750 ---- ---- ---- ---- 336.90 +2.10 334.80 1755 ---- ---- ---- ---- 333.20 +2.10 331.10 1760 ---- ---- ---- ---- 329.40 +2.00 327.40 1765 ---- ---- ---- ---- 325.70 +2.00 323.70 1770 ---- ---- ---- ---- 322.10 +2.10 320.00 1775 ---- ---- ---- ---- 318.40 +2.10 316.30 1780 ---- ---- ---- ---- 314.80 +2.10 312.70 1785 ---- ---- ---- ---- 311.10 +2.00 309.10 1790 ---- ---- ---- ---- 307.50 +2.00 305.50 1795 ---- ---- ---- ---- 304.00 +2.10 301.90 1800 ---- ---- ---- ---- 300.40 +2.00 298.40 1805 ---- ---- ---- ---- 296.90 +2.00 294.90 1810 ---- ---- ---- ---- 293.40 +2.00 291.40 1815 ---- ---- ---- ---- 290.00 +2.00 288.00 1820 ---- ---- ---- ---- 286.50 +1.90 284.60 1825 ---- ---- ---- ---- 283.10 +1.90 281.20 1830 ---- ---- ---- ---- 279.70 +1.90 277.80 1835 ---- ---- ---- ---- 276.40 +1.90 274.50 1840 ---- ---- ---- ---- 273.10 +1.90 271.20 1845 ---- ---- ---- ---- 269.80 +1.90 267.90 1850 ---- ---- ---- ---- 266.50 +1.80 264.70 1855 ---- ---- ---- ---- 263.30 +1.80 261.50 1860 ---- ---- ---- ---- 260.10 +1.80 258.30 1865 ---- ---- ---- ---- 256.90 +1.70 255.20 1870 ---- ---- ---- ---- 253.70 +1.60 252.10 1875 ---- ---- ---- ---- 250.60 +1.60 249.00 1880 ---- ---- ---- ---- 247.60 +1.60 246.00 1885 ---- ---- ---- ---- 244.50 +1.50 243.00 1890 ---- ---- ---- ---- 241.50 +1.50 240.00 1895 ---- ---- ---- ---- 238.50 +1.40 237.10 1900 ---- ---- ---- ---- 235.60 +1.40 234.20 1905 ---- ---- ---- ---- 232.70 +1.40 231.30 1910 ---- ---- ---- ---- 229.80 +1.30 228.50 1915 ---- ---- ---- ---- 227.00 +1.30 225.70 1920 ---- ---- ---- ---- 224.20 +1.30 222.90 1925 ---- ---- ---- ---- 221.40 +1.20 220.20 1930 ---- ---- ---- ---- 218.70 +1.20 217.50 1935 ---- ---- ---- ---- 216.00 +1.10 214.90 1940 ---- ---- ---- ---- 213.30 +1.00 212.30 1945 ---- ---- ---- ---- 210.70 +1.00 209.70 1950 ---- ---- ---- ---- 208.10 +1.00 207.10 1955 ---- ---- ---- ---- 205.50 +.90 204.60 1960 ---- ---- ---- ---- 203.00 +.90 202.10 1965 ---- ---- ---- ---- 200.50 +.90 199.60 1970 ---- ---- ---- ---- 198.00 +.80 197.20 1975 ---- ---- ---- ---- 195.60 +.80 194.80 1980 ---- ---- ---- ---- 193.20 +.80 192.40 1985 ---- ---- ---- ---- 190.80 +.70 190.10 1990 ---- ---- ---- ---- 188.50 +.70 187.80 1995 ---- ---- ---- ---- 186.20 +.70 185.50 2000 ---- ---- ---- ---- 183.90 +.60 183.30 2005 ---- ---- ---- ---- 181.70 +.70 181.00 2010 ---- ---- ---- ---- 179.50 +.60 178.90 2015 ---- ---- ---- ---- 177.30 +.60 176.70 2020 ---- ---- ---- ---- 175.20 +.60 174.60 2025 ---- ---- ---- ---- 173.10 +.60 172.50 2030 ---- ---- ---- ---- 171.00 +.60 170.40 2035 ---- ---- ---- ---- 169.00 +.60 168.40 2040 ---- ---- ---- ---- 167.00 +.60 166.40 2045 ---- ---- ---- ---- 165.00 +.50 164.50 2050 ---- ---- ---- ---- 163.10 +.60 162.50 2055 ---- ---- ---- ---- 161.20 +.60 160.60 2060 ---- ---- ---- ---- 159.30 +.50 158.80 2065 ---- ---- ---- ---- 157.50 +.60 156.90 2070 ---- ---- ---- ---- 155.70 +.60 155.10 2075 ---- ---- ---- ---- 153.90 +.60 153.30 2080 ---- ---- ---- ---- 152.20 +.60 151.60 2085 ---- ---- ---- ---- 150.50 +.60 149.90 2090 ---- ---- ---- ---- 148.80 +.60 148.20 2095 ---- ---- ---- ---- 147.10 +.50 146.60 2100 ---- ---- ---- ---- 145.50 +.60 144.90 350 2105 ---- ---- ---- ---- 143.90 +.60 143.30 2110 ---- ---- ---- ---- 142.40 +.60 141.80 2115 ---- ---- ---- ---- 140.80 +.50 140.30 2120 ---- ---- ---- ---- 139.30 +.60 138.70 2125 ---- ---- ---- ---- 137.80 +.50 137.30 2130 ---- ---- ---- ---- 136.40 +.60 135.80 2135 ---- ---- ---- ---- 134.90 +.50 134.40 2140 ---- ---- ---- ---- 133.50 +.50 133.00 2145 ---- ---- ---- ---- 132.20 +.60 131.60 2150 ---- ---- ---- ---- 130.80 +.50 130.30 2155 ---- ---- ---- ---- 129.50 +.50 129.00 2160 ---- ---- ---- ---- 128.20 +.50 127.70 2165 ---- ---- ---- ---- 126.90 +.50 126.40 2170 ---- ---- ---- ---- 125.60 +.50 125.10 2175 ---- ---- ---- ---- 124.40 +.50 123.90 2180 ---- ---- ---- ---- 123.20 +.50 122.70 2185 ---- ---- ---- ---- 122.00 +.50 121.50 2190 ---- ---- ---- ---- 120.80 +.50 120.30 2195 ---- ---- ---- ---- 119.70 +.50 119.20 2200 ---- ---- ---- ---- 118.50 +.40 118.10 2205 ---- ---- ---- ---- 117.40 +.40 117.00 2210 ---- ---- ---- ---- 116.30 +.40 115.90 2215 ---- ---- ---- ---- 115.20 +.40 114.80 2220 ---- ---- ---- ---- 114.20 +.50 113.70 2225 ---- ---- ---- ---- 113.10 +.40 112.70 2230 ---- ---- ---- ---- 112.10 +.40 111.70 2235 ---- ---- ---- ---- 111.10 +.40 110.70 2240 ---- ---- ---- ---- 110.10 +.40 109.70 2245 ---- ---- ---- ---- 109.10 +.40 108.70 2250 ---- ---- ---- ---- 108.10 +.30 107.80 2255 ---- ---- ---- ---- 107.20 +.40 106.80 2260 ---- ---- ---- ---- 106.20 +.30 105.90 2265 ---- ---- ---- ---- 105.30 +.30 105.00 2270 ---- ---- ---- ---- 104.40 +.30 104.10 2275 ---- ---- ---- ---- 103.50 +.30 103.20 2280 ---- ---- ---- ---- 102.60 +.30 102.30 2285 ---- ---- ---- ---- 101.70 +.30 101.40 2290 ---- ---- ---- ---- 100.90 +.30 100.60 2295 ---- ---- ---- ---- 100.00 +.30 99.70 2300 ---- ---- ---- ---- 99.20 +.30 98.90 2305 ---- ---- ---- ---- 98.30 +.20 98.10 2310 ---- ---- ---- ---- 97.50 +.20 97.30 2315 ---- ---- ---- ---- 96.70 +.20 96.50 2320 ---- ---- ---- ---- 95.90 +.20 95.70 2325 ---- ---- ---- ---- 95.10 +.20 94.90 2330 ---- ---- ---- ---- 94.30 +.20 94.10 2335 ---- ---- ---- ---- 93.60 +.20 93.40 2340 ---- ---- ---- ---- 92.80 +.20 92.60 2345 ---- ---- ---- ---- 92.10 +.20 91.90 2350 ---- ---- ---- ---- 91.30 +.20 91.10 2355 ---- ---- ---- ---- 90.60 +.20 90.40 2360 ---- ---- ---- ---- 89.90 +.20 89.70 2365 ---- ---- ---- ---- 89.20 +.20 89.00 2370 ---- ---- ---- ---- 88.50 +.20 88.30 2375 ---- ---- ---- ---- 87.80 +.20 87.60 2380 ---- ---- ---- ---- 87.10 +.10 87.00 2390 ---- ---- ---- ---- 85.80 +.20 85.60 2400 ---- ---- ---- ---- 84.50 +.20 84.30 2410 ---- ---- ---- ---- 83.20 +.10 83.10 2420 ---- ---- ---- ---- 82.00 +.10 81.90 2425 ---- ---- ---- ---- 81.30 UNCH 81.30 2430 ---- ---- ---- ---- 80.70 UNCH 80.70 2440 ---- ---- ---- ---- 79.60 +.10 79.50 2450 ---- ---- ---- ---- 78.40 UNCH 78.40 2460 ---- ---- ---- ---- 77.30 UNCH 77.30 2470 ---- ---- ---- ---- 76.20 UNCH 76.20 2475 ---- ---- ---- ---- 75.70 UNCH 75.70 2500 ---- ---- ---- ---- 73.10 -.10 73.20 2525 ---- ---- ---- ---- 70.70 -.10 70.80 2550 ---- ---- ---- ---- 68.50 -.10 68.60 2575 ---- ---- ---- ---- 66.40 -.10 66.50 2600 ---- ---- ---- ---- 64.40 -.10 64.50 2625 ---- ---- ---- ---- 62.50 -.20 62.70 2650 ---- ---- ---- ---- 60.80 -.10 60.90 950 ---- ---- ---- ---- 1085.00 +2.60 1082.40 975 ---- ---- ---- ---- 1060.00 +2.60 1057.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1040.50 +2.60 1037.90 1050 ---- ---- ---- ---- 1015.50 +2.60 1012.90 1075 ---- ---- ---- ---- 990.50 +2.60 987.90 1100 ---- ---- ---- ---- 965.50 +2.60 962.90 1125 ---- ---- ---- ---- 940.50 +2.60 937.90 1150 ---- ---- ---- ---- 915.50 +2.60 912.90 1175 ---- ---- ---- ---- 890.50 +2.60 887.90 1200 ---- ---- ---- ---- 865.50 +2.60 862.90 1220 ---- ---- ---- ---- 845.50 +2.60 842.90 1225 ---- ---- ---- ---- 840.50 +2.60 837.90 1230 ---- ---- ---- ---- 835.50 +2.60 832.90 1240 ---- ---- ---- ---- 825.50 +2.60 822.90 1250 ---- ---- ---- ---- 815.50 +2.60 812.90 1260 ---- ---- ---- ---- 805.50 +2.60 802.90 1270 ---- ---- ---- ---- 795.50 +2.50 793.00 1275 ---- ---- ---- ---- 790.60 +2.60 788.00 1280 ---- ---- ---- ---- 785.60 +2.50 783.10 1290 ---- ---- ---- ---- 775.80 +2.50 773.30 1300 ---- ---- ---- ---- 766.00 +2.50 763.50 1310 ---- ---- ---- ---- 756.20 +2.40 753.80 1315 ---- ---- ---- ---- 751.40 +2.40 749.00 1320 ---- ---- ---- ---- 746.50 +2.40 744.10 1325 ---- ---- ---- ---- 741.70 +2.40 739.30 1330 ---- ---- ---- ---- 736.90 +2.40 734.50 1335 ---- ---- ---- ---- 732.10 +2.40 729.70 1340 ---- ---- ---- ---- 727.30 +2.40 724.90 1345 ---- ---- ---- ---- 722.50 +2.30 720.20 1350 ---- ---- ---- ---- 717.70 +2.30 715.40 1355 ---- ---- ---- ---- 713.00 +2.30 710.70 1360 ---- ---- ---- ---- 708.30 +2.40 705.90 1365 ---- ---- ---- ---- 703.50 +2.30 701.20 1370 ---- ---- ---- ---- 698.80 +2.30 696.50 1375 ---- ---- ---- ---- 694.10 +2.30 691.80 1380 ---- ---- ---- ---- 689.40 +2.20 687.20 1385 ---- ---- ---- ---- 684.70 +2.20 682.50 1390 ---- ---- ---- ---- 680.10 +2.30 677.80 1395 ---- ---- ---- ---- 675.40 +2.20 673.20 1400 ---- ---- ---- ---- 670.80 +2.30 668.50 1405 ---- ---- ---- ---- 666.20 +2.30 663.90 1410 ---- ---- ---- ---- 661.50 +2.20 659.30 1415 ---- ---- ---- ---- 656.90 +2.20 654.70 1420 ---- ---- ---- ---- 652.30 +2.20 650.10 1425 ---- ---- ---- ---- 647.80 +2.20 645.60 1430 ---- ---- ---- ---- 643.20 +2.20 641.00 1435 ---- ---- ---- ---- 638.60 +2.10 636.50 1440 ---- ---- ---- ---- 634.10 +2.20 631.90 1445 ---- ---- ---- ---- 629.60 +2.20 627.40 1450 ---- ---- ---- ---- 625.00 +2.10 622.90 1455 ---- ---- ---- ---- 620.50 +2.10 618.40 1460 ---- ---- ---- ---- 616.00 +2.10 613.90 1465 ---- ---- ---- ---- 611.50 +2.10 609.40 1470 ---- ---- ---- ---- 607.10 +2.20 604.90 1475 ---- ---- ---- ---- 602.60 +2.10 600.50 1480 ---- ---- ---- ---- 598.20 +2.20 596.00 1485 ---- ---- ---- ---- 593.70 +2.10 591.60 1490 ---- ---- ---- ---- 589.30 +2.10 587.20 1495 ---- ---- ---- ---- 584.90 +2.10 582.80 1500 ---- ---- ---- ---- 580.50 +2.10 578.40 1505 ---- ---- ---- ---- 576.10 +2.10 574.00 1510 ---- ---- ---- ---- 571.70 +2.10 569.60 1515 ---- ---- ---- ---- 567.30 +2.10 565.20 1520 ---- ---- ---- ---- 563.00 +2.10 560.90 1525 ---- ---- ---- ---- 558.70 +2.10 556.60 1530 ---- ---- ---- ---- 554.30 +2.10 552.20 1535 ---- ---- ---- ---- 550.00 +2.10 547.90 1540 ---- ---- ---- ---- 545.70 +2.10 543.60 1545 ---- ---- ---- ---- 541.40 +2.10 539.30 1550 ---- ---- ---- ---- 537.10 +2.10 535.00 1555 ---- ---- ---- ---- 532.90 +2.10 530.80 1560 ---- ---- ---- ---- 528.60 +2.10 526.50 1565 ---- ---- ---- ---- 524.30 +2.00 522.30 1570 ---- ---- ---- ---- 520.10 +2.10 518.00 1575 ---- ---- ---- ---- 515.90 +2.10 513.80 1580 ---- ---- ---- ---- 511.70 +2.10 509.60 1585 ---- ---- ---- ---- 507.50 +2.10 505.40 1590 ---- ---- ---- ---- 503.30 +2.10 501.20 1595 ---- ---- ---- ---- 499.10 +2.00 497.10 1600 ---- ---- ---- ---- 495.00 +2.10 492.90 1605 ---- ---- ---- ---- 490.80 +2.10 488.70 1610 ---- ---- ---- ---- 486.70 +2.10 484.60 1615 ---- ---- ---- ---- 482.60 +2.10 480.50 1620 ---- ---- ---- ---- 478.50 +2.10 476.40 1625 ---- ---- ---- ---- 474.40 +2.10 472.30 1630 ---- ---- ---- ---- 470.30 +2.10 468.20 1635 ---- ---- ---- ---- 466.20 +2.10 464.10 1640 ---- ---- ---- ---- 462.10 +2.00 460.10 1645 ---- ---- ---- ---- 458.10 +2.10 456.00 1650 ---- ---- ---- ---- 454.10 +2.10 452.00 1655 ---- ---- ---- ---- 450.00 +2.10 447.90 1660 ---- ---- ---- ---- 446.00 +2.10 443.90 1665 ---- ---- ---- ---- 442.00 +2.10 439.90 1670 ---- ---- ---- ---- 438.00 +2.10 435.90 1675 ---- ---- ---- ---- 434.10 +2.10 432.00 1680 ---- ---- ---- ---- 430.10 +2.10 428.00 1685 ---- ---- ---- ---- 426.20 +2.10 424.10 1690 ---- ---- ---- ---- 422.20 +2.10 420.10 1695 ---- ---- ---- ---- 418.30 +2.10 416.20 1700 ---- ---- ---- ---- 414.40 +2.10 412.30 1705 ---- ---- ---- ---- 410.50 +2.10 408.40 1710 ---- ---- ---- ---- 406.70 +2.20 404.50 1715 ---- ---- ---- ---- 402.80 +2.10 400.70 1720 ---- ---- ---- ---- 399.00 +2.20 396.80 1725 ---- ---- ---- ---- 395.10 +2.10 393.00 1730 ---- ---- ---- ---- 391.30 +2.10 389.20 1735 ---- ---- ---- ---- 387.50 +2.10 385.40 1740 ---- ---- ---- ---- 383.70 +2.10 381.60 1745 ---- ---- ---- ---- 380.00 +2.20 377.80 1750 ---- ---- ---- ---- 376.20 +2.10 374.10 1755 ---- ---- ---- ---- 372.50 +2.20 370.30 1760 ---- ---- ---- ---- 368.80 +2.20 366.60 1765 ---- ---- ---- ---- 365.10 +2.20 362.90 1770 ---- ---- ---- ---- 361.40 +2.20 359.20 1775 ---- ---- ---- ---- 357.70 +2.10 355.60 1780 ---- ---- ---- ---- 354.10 +2.20 351.90 1785 ---- ---- ---- ---- 350.50 +2.20 348.30 1790 ---- ---- ---- ---- 346.90 +2.20 344.70 1795 ---- ---- ---- ---- 343.30 +2.10 341.20 1800 ---- ---- ---- ---- 339.70 +2.10 337.60 1805 ---- ---- ---- ---- 336.20 +2.10 334.10 1810 ---- ---- ---- ---- 332.70 +2.10 330.60 1815 ---- ---- ---- ---- 329.20 +2.10 327.10 1820 ---- ---- ---- ---- 325.80 +2.10 323.70 1825 ---- ---- ---- ---- 322.30 +2.10 320.20 1830 ---- ---- ---- ---- 318.90 +2.10 316.80 1835 ---- ---- ---- ---- 315.50 +2.00 313.50 1840 ---- ---- ---- ---- 312.10 +2.00 310.10 1845 ---- ---- ---- ---- 308.80 +2.00 306.80 1850 ---- ---- ---- ---- 305.50 +2.00 303.50 1855 ---- ---- ---- ---- 302.20 +1.90 300.30 1860 ---- ---- ---- ---- 299.00 +2.00 297.00 1865 ---- ---- ---- ---- 295.70 +1.90 293.80 1870 ---- ---- ---- ---- 292.50 +1.80 290.70 1875 ---- ---- ---- ---- 289.40 +1.90 287.50 1880 ---- ---- ---- ---- 286.20 +1.80 284.40 1885 ---- ---- ---- ---- 283.10 +1.70 281.40 1890 ---- ---- ---- ---- 280.00 +1.70 278.30 1895 ---- ---- ---- ---- 277.00 +1.70 275.30 1900 ---- ---- ---- ---- 274.00 +1.60 272.40 1905 ---- ---- ---- ---- 271.00 +1.60 269.40 1910 ---- ---- ---- ---- 268.00 +1.50 266.50 1915 ---- ---- ---- ---- 265.10 +1.40 263.70 1920 ---- ---- ---- ---- 262.20 +1.40 260.80 1925 ---- ---- ---- ---- 259.40 +1.40 258.00 1930 ---- ---- ---- ---- 256.60 +1.30 255.30 1935 ---- ---- ---- ---- 253.80 +1.30 252.50 1940 ---- ---- ---- ---- 251.00 +1.20 249.80 1945 ---- ---- ---- ---- 248.30 +1.10 247.20 1950 ---- ---- ---- ---- 245.60 +1.10 244.50 1955 ---- ---- ---- ---- 242.90 +1.00 241.90 1960 ---- ---- ---- ---- 240.30 +.90 239.40 1965 ---- ---- ---- ---- 237.70 +.90 236.80 1970 ---- ---- ---- ---- 235.20 +.90 234.30 1975 ---- ---- ---- ---- 232.60 +.70 231.90 1980 ---- ---- ---- ---- 230.10 +.70 229.40 1985 ---- ---- ---- ---- 227.70 +.70 227.00 1990 ---- ---- ---- ---- 225.30 +.70 224.60 1995 ---- ---- ---- ---- 222.90 +.70 222.20 2000 ---- ---- ---- ---- 220.50 +.60 219.90 2005 ---- ---- ---- ---- 218.20 +.60 217.60 2010 ---- ---- ---- ---- 215.90 +.60 215.30 2015 ---- ---- ---- ---- 213.60 +.50 213.10 2020 ---- ---- ---- ---- 211.40 +.50 210.90 2025 ---- ---- ---- ---- 209.20 +.50 208.70 2030 ---- ---- ---- ---- 207.00 +.50 206.50 2035 ---- ---- ---- ---- 204.90 +.50 204.40 2040 ---- ---- ---- ---- 202.80 +.50 202.30 2045 ---- ---- ---- ---- 200.70 +.40 200.30 2050 ---- ---- ---- ---- 198.70 +.50 198.20 2055 ---- ---- ---- ---- 196.70 +.50 196.20 2060 ---- ---- ---- ---- 194.70 +.50 194.20 2065 ---- ---- ---- ---- 192.80 +.50 192.30 2070 ---- ---- ---- ---- 190.90 +.50 190.40 2075 ---- ---- ---- ---- 189.00 +.50 188.50 2080 ---- ---- ---- ---- 187.10 +.50 186.60 2085 ---- ---- ---- ---- 185.30 +.50 184.80 2090 ---- ---- ---- ---- 183.50 +.50 183.00 2095 ---- ---- ---- ---- 181.80 +.50 181.30 2100 ---- ---- ---- ---- 180.00 +.50 179.50 2105 ---- ---- ---- ---- 178.40 +.60 177.80 2110 ---- ---- ---- ---- 176.70 +.50 176.20 2115 ---- ---- ---- ---- 175.00 +.50 174.50 2120 ---- ---- ---- ---- 173.40 +.50 172.90 2125 ---- ---- ---- ---- 171.90 +.60 171.30 2130 ---- ---- ---- ---- 170.30 +.50 169.80 2135 ---- ---- ---- ---- 168.80 +.50 168.30 2140 ---- ---- ---- ---- 167.30 +.50 166.80 2145 ---- ---- ---- ---- 165.80 +.50 165.30 2150 ---- ---- ---- ---- 164.40 +.50 163.90 2155 ---- ---- ---- ---- 163.00 +.60 162.40 2160 ---- ---- ---- ---- 161.60 +.60 161.00 2165 ---- ---- ---- ---- 160.20 +.50 159.70 2170 ---- ---- ---- ---- 158.80 +.50 158.30 2175 ---- ---- ---- ---- 157.50 +.50 157.00 2180 ---- ---- ---- ---- 156.20 +.50 155.70 2185 ---- ---- ---- ---- 154.90 +.50 154.40 2190 ---- ---- ---- ---- 153.70 +.50 153.20 2195 ---- ---- ---- ---- 152.40 +.40 152.00 2200 ---- ---- ---- ---- 151.20 +.40 150.80 2205 ---- ---- ---- ---- 150.00 +.40 149.60 2210 ---- ---- ---- ---- 148.90 +.50 148.40 2215 ---- ---- ---- ---- 147.70 +.40 147.30 2220 ---- ---- ---- ---- 146.60 +.50 146.10 2225 ---- ---- ---- ---- 145.40 +.40 145.00 2230 ---- ---- ---- ---- 144.30 +.40 143.90 2235 ---- ---- ---- ---- 143.30 +.40 142.90 2240 ---- ---- ---- ---- 142.20 +.40 141.80 2245 ---- ---- ---- ---- 141.10 +.30 140.80 2250 ---- ---- ---- ---- 140.10 +.40 139.70 2255 ---- ---- ---- ---- 139.10 +.40 138.70 2260 ---- ---- ---- ---- 138.10 +.40 137.70 2265 ---- ---- ---- ---- 137.10 +.40 136.70 2270 ---- ---- ---- ---- 136.10 +.30 135.80 2275 ---- ---- ---- ---- 135.20 +.40 134.80 2280 ---- ---- ---- ---- 134.20 +.30 133.90 2285 ---- ---- ---- ---- 133.30 +.30 133.00 2290 ---- ---- ---- ---- 132.30 +.30 132.00 2295 ---- ---- ---- ---- 131.40 +.30 131.10 2300 ---- ---- ---- ---- 130.50 +.30 130.20 2305 ---- ---- ---- ---- 129.60 +.20 129.40 2310 ---- ---- ---- ---- 128.70 +.20 128.50 2315 ---- ---- ---- ---- 127.90 +.30 127.60 2320 ---- ---- ---- ---- 127.00 +.20 126.80 2325 ---- ---- ---- ---- 126.20 +.30 125.90 2330 ---- ---- ---- ---- 125.30 +.20 125.10 2335 ---- ---- ---- ---- 124.50 +.20 124.30 2340 ---- ---- ---- ---- 123.70 +.20 123.50 2345 ---- ---- ---- ---- 122.90 +.20 122.70 2350 ---- ---- ---- ---- 122.10 +.20 121.90 2355 ---- ---- ---- ---- 121.30 +.20 121.10 2360 ---- ---- ---- ---- 120.50 +.20 120.30 2365 ---- ---- ---- ---- 119.70 +.10 119.60 2370 ---- ---- ---- ---- 119.00 +.20 118.80 2375 ---- ---- ---- ---- 118.20 +.10 118.10 2380 ---- ---- ---- ---- 117.50 +.20 117.30 2390 ---- ---- ---- ---- 116.00 +.10 115.90 2400 ---- ---- ---- ---- 114.60 +.10 114.50 2410 ---- ---- ---- ---- 113.20 +.10 113.10 2420 ---- ---- ---- ---- 111.90 +.10 111.80 2425 ---- ---- ---- ---- 111.20 +.10 111.10 2430 ---- ---- ---- ---- 110.50 UNCH 110.50 2440 ---- ---- ---- ---- 109.30 +.10 109.20 2450 ---- ---- ---- ---- 108.00 UNCH 108.00 2460 ---- ---- ---- ---- 106.80 +.10 106.70 2470 ---- ---- ---- ---- 105.60 UNCH 105.60 2475 ---- ---- ---- ---- 105.00 UNCH 105.00 2480 ---- ---- ---- ---- 104.40 UNCH 104.40 2500 ---- ---- ---- ---- 102.10 -.10 102.20 2525 ---- ---- ---- ---- 99.50 UNCH 99.50 2550 ---- ---- ---- ---- 96.90 -.10 97.00 2575 ---- ---- ---- ---- 94.60 -.10 94.70 2600 ---- ---- ---- ---- 92.30 -.20 92.50 2625 ---- ---- ---- ---- 90.20 -.20 90.40 2650 ---- ---- ---- ---- 88.20 -.20 88.40 2675 ---- ---- ---- ---- 86.30 -.30 86.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1013.60 +2.60 1011.00 1100 ---- ---- ---- ---- 988.60 +2.60 986.00 1125 ---- ---- ---- ---- 963.60 +2.60 961.00 1150 ---- ---- ---- ---- 938.60 +2.60 936.00 1175 ---- ---- ---- ---- 913.60 +2.60 911.00 1200 ---- ---- ---- ---- 888.60 +2.60 886.00 1225 ---- ---- ---- ---- 863.60 +2.50 861.10 1250 ---- ---- ---- ---- 839.00 +2.40 836.60 1270 ---- ---- ---- ---- 819.50 +2.30 817.20 1275 ---- ---- ---- ---- 814.70 +2.30 812.40 1280 ---- ---- ---- ---- 809.80 +2.20 807.60 1290 ---- ---- ---- ---- 800.20 +2.20 798.00 1300 ---- ---- ---- ---- 790.70 +2.20 788.50 1310 ---- ---- ---- ---- 781.20 +2.20 779.00 1320 ---- ---- ---- ---- 771.70 +2.10 769.60 1325 ---- ---- ---- ---- 767.00 +2.10 764.90 1330 ---- ---- ---- ---- 762.30 +2.10 760.20 1340 ---- ---- ---- ---- 752.90 +2.10 750.80 1350 ---- ---- ---- ---- 743.60 +2.00 741.60 1360 ---- ---- ---- ---- 734.40 +2.10 732.30 1370 ---- ---- ---- ---- 725.10 +2.00 723.10 1375 ---- ---- ---- ---- 720.50 +2.00 718.50 1380 ---- ---- ---- ---- 716.00 +2.00 714.00 1385 ---- ---- ---- ---- 711.40 +2.00 709.40 1390 ---- ---- ---- ---- 706.80 +1.90 704.90 1395 ---- ---- ---- ---- 702.30 +2.00 700.30 1400 ---- ---- ---- ---- 697.80 +2.00 695.80 1405 ---- ---- ---- ---- 693.20 +1.90 691.30 1410 ---- ---- ---- ---- 688.70 +1.90 686.80 1415 ---- ---- ---- ---- 684.20 +1.90 682.30 1420 ---- ---- ---- ---- 679.70 +1.90 677.80 1425 ---- ---- ---- ---- 675.30 +2.00 673.30 1430 ---- ---- ---- ---- 670.80 +1.90 668.90 1435 ---- ---- ---- ---- 666.30 +1.90 664.40 1440 ---- ---- ---- ---- 661.90 +1.90 660.00 1445 ---- ---- ---- ---- 657.50 +1.90 655.60 1450 ---- ---- ---- ---- 653.00 +1.80 651.20 1455 ---- ---- ---- ---- 648.60 +1.80 646.80 1460 ---- ---- ---- ---- 644.20 +1.80 642.40 1465 ---- ---- ---- ---- 639.80 +1.80 638.00 1470 ---- ---- ---- ---- 635.50 +1.90 633.60 1475 ---- ---- ---- ---- 631.10 +1.80 629.30 1480 ---- ---- ---- ---- 626.70 +1.80 624.90 1485 ---- ---- ---- ---- 622.40 +1.80 620.60 1490 ---- ---- ---- ---- 618.10 +1.80 616.30 1495 ---- ---- ---- ---- 613.70 +1.80 611.90 1500 ---- ---- ---- ---- 609.40 +1.80 607.60 1505 ---- ---- ---- ---- 605.10 +1.80 603.30 1510 ---- ---- ---- ---- 600.90 +1.80 599.10 1515 ---- ---- ---- ---- 596.60 +1.80 594.80 1520 ---- ---- ---- ---- 592.30 +1.80 590.50 1525 ---- ---- ---- ---- 588.10 +1.80 586.30 1530 ---- ---- ---- ---- 583.80 +1.80 582.00 1535 ---- ---- ---- ---- 579.60 +1.80 577.80 1540 ---- ---- ---- ---- 575.40 +1.80 573.60 1545 ---- ---- ---- ---- 571.20 +1.80 569.40 1550 ---- ---- ---- ---- 567.00 +1.80 565.20 1555 ---- ---- ---- ---- 562.80 +1.80 561.00 1560 ---- ---- ---- ---- 558.60 +1.80 556.80 1565 ---- ---- ---- ---- 554.40 +1.70 552.70 1570 ---- ---- ---- ---- 550.30 +1.80 548.50 1575 ---- ---- ---- ---- 546.10 +1.70 544.40 1580 ---- ---- ---- ---- 542.00 +1.80 540.20 1585 ---- ---- ---- ---- 537.90 +1.80 536.10 1590 ---- ---- ---- ---- 533.80 +1.80 532.00 1595 ---- ---- ---- ---- 529.70 +1.80 527.90 1600 ---- ---- ---- ---- 525.60 +1.80 523.80 1605 ---- ---- ---- ---- 521.50 +1.70 519.80 1610 ---- ---- ---- ---- 517.50 +1.80 515.70 1615 ---- ---- ---- ---- 513.40 +1.70 511.70 1620 ---- ---- ---- ---- 509.40 +1.80 507.60 1625 ---- ---- ---- ---- 505.30 +1.70 503.60 1630 ---- ---- ---- ---- 501.30 +1.70 499.60 1635 ---- ---- ---- ---- 497.30 +1.70 495.60 1640 ---- ---- ---- ---- 493.30 +1.70 491.60 1645 ---- ---- ---- ---- 489.30 +1.70 487.60 1650 ---- ---- ---- ---- 485.40 +1.80 483.60 1655 ---- ---- ---- ---- 481.40 +1.70 479.70 1660 ---- ---- ---- ---- 477.40 +1.70 475.70 1665 ---- ---- ---- ---- 473.50 +1.70 471.80 1670 ---- ---- ---- ---- 469.60 +1.80 467.80 1675 ---- ---- ---- ---- 465.70 +1.80 463.90 1680 ---- ---- ---- ---- 461.80 +1.80 460.00 1685 ---- ---- ---- ---- 457.90 +1.80 456.10 1690 ---- ---- ---- ---- 454.00 +1.70 452.30 1695 ---- ---- ---- ---- 450.10 +1.70 448.40 1700 ---- ---- ---- ---- 446.30 +1.80 444.50 1705 ---- ---- ---- ---- 442.40 +1.70 440.70 1710 ---- ---- ---- ---- 438.60 +1.80 436.80 1715 ---- ---- ---- ---- 434.80 +1.80 433.00 1720 ---- ---- ---- ---- 431.00 +1.80 429.20 1725 ---- ---- ---- ---- 427.20 +1.80 425.40 1730 ---- ---- ---- ---- 423.40 +1.80 421.60 1735 ---- ---- ---- ---- 419.60 +1.70 417.90 1740 ---- ---- ---- ---- 415.90 +1.80 414.10 1745 ---- ---- ---- ---- 412.10 +1.70 410.40 1750 ---- ---- ---- ---- 408.40 +1.80 406.60 1755 ---- ---- ---- ---- 404.70 +1.80 402.90 1760 ---- ---- ---- ---- 401.00 +1.80 399.20 1765 ---- ---- ---- ---- 397.30 +1.80 395.50 1770 ---- ---- ---- ---- 393.60 +1.70 391.90 1775 ---- ---- ---- ---- 390.00 +1.80 388.20 1780 ---- ---- ---- ---- 386.30 +1.70 384.60 1785 ---- ---- ---- ---- 382.70 +1.70 381.00 1790 ---- ---- ---- ---- 379.10 +1.70 377.40 1795 ---- ---- ---- ---- 375.50 +1.70 373.80 1800 ---- ---- ---- ---- 372.00 +1.70 370.30 1805 ---- ---- ---- ---- 368.40 +1.70 366.70 1810 ---- ---- ---- ---- 364.90 +1.70 363.20 1815 ---- ---- ---- ---- 361.40 +1.70 359.70 1820 ---- ---- ---- ---- 357.90 +1.70 356.20 1825 ---- ---- ---- ---- 354.50 +1.70 352.80 1830 ---- ---- ---- ---- 351.00 +1.60 349.40 1835 ---- ---- ---- ---- 347.60 +1.70 345.90 1840 ---- ---- ---- ---- 344.20 +1.60 342.60 1845 ---- ---- ---- ---- 340.90 +1.70 339.20 1850 ---- ---- ---- ---- 337.50 +1.60 335.90 1855 ---- ---- ---- ---- 334.20 +1.60 332.60 1860 ---- ---- ---- ---- 330.90 +1.60 329.30 1865 ---- ---- ---- ---- 327.60 +1.60 326.00 1870 ---- ---- ---- ---- 324.40 +1.60 322.80 1875 ---- ---- ---- ---- 321.20 +1.60 319.60 1880 ---- ---- ---- ---- 318.00 +1.50 316.50 1885 ---- ---- ---- ---- 314.80 +1.50 313.30 1890 ---- ---- ---- ---- 311.70 +1.50 310.20 1895 ---- ---- ---- ---- 308.60 +1.50 307.10 1900 ---- ---- ---- ---- 305.50 +1.40 304.10 1905 ---- ---- ---- ---- 302.50 +1.40 301.10 1910 ---- ---- ---- ---- 299.50 +1.40 298.10 1915 ---- ---- ---- ---- 296.50 +1.30 295.20 1920 ---- ---- ---- ---- 293.50 +1.20 292.30 1925 ---- ---- ---- ---- 290.60 +1.20 289.40 1930 ---- ---- ---- ---- 287.80 +1.30 286.50 1935 ---- ---- ---- ---- 284.90 +1.20 283.70 1940 ---- ---- ---- ---- 282.10 +1.10 281.00 1945 ---- ---- ---- ---- 279.30 +1.10 278.20 1950 ---- ---- ---- ---- 276.60 +1.10 275.50 1955 ---- ---- ---- ---- 273.80 +1.00 272.80 1960 ---- ---- ---- ---- 271.10 +.90 270.20 1965 ---- ---- ---- ---- 268.50 +.90 267.60 1970 ---- ---- ---- ---- 265.90 +.90 265.00 1975 ---- ---- ---- ---- 263.30 +.80 262.50 1980 ---- ---- ---- ---- 260.70 +.70 260.00 1985 ---- ---- ---- ---- 258.20 +.70 257.50 1990 ---- ---- ---- ---- 255.70 +.70 255.00 1995 ---- ---- ---- ---- 253.20 +.60 252.60 2000 ---- ---- ---- ---- 250.80 +.60 250.20 2005 ---- ---- ---- ---- 248.40 +.60 247.80 2010 ---- ---- ---- ---- 246.00 +.50 245.50 2015 ---- ---- ---- ---- 243.70 +.50 243.20 2020 ---- ---- ---- ---- 241.40 +.50 240.90 2025 ---- ---- ---- ---- 239.10 +.50 238.60 2030 ---- ---- ---- ---- 236.90 +.50 236.40 2035 ---- ---- ---- ---- 234.60 +.40 234.20 2040 ---- ---- ---- ---- 232.50 +.50 232.00 2045 ---- ---- ---- ---- 230.30 +.40 229.90 2050 ---- ---- ---- ---- 228.20 +.40 227.80 2055 ---- ---- ---- ---- 226.10 +.40 225.70 2060 ---- ---- ---- ---- 224.00 +.30 223.70 2065 ---- ---- ---- ---- 222.00 +.40 221.60 2070 ---- ---- ---- ---- 220.00 +.40 219.60 2075 ---- ---- ---- ---- 218.00 +.30 217.70 2080 ---- ---- ---- ---- 216.10 +.40 215.70 2085 ---- ---- ---- ---- 214.20 +.40 213.80 2090 ---- ---- ---- ---- 212.30 +.40 211.90 2095 ---- ---- ---- ---- 210.50 +.40 210.10 2100 ---- ---- ---- ---- 208.60 +.30 208.30 2105 ---- ---- ---- ---- 206.90 +.40 206.50 2110 ---- ---- ---- ---- 205.10 +.40 204.70 2115 ---- ---- ---- ---- 203.40 +.40 203.00 2120 ---- ---- ---- ---- 201.70 +.40 201.30 2125 ---- ---- ---- ---- 200.00 +.40 199.60 2130 ---- ---- ---- ---- 198.40 +.40 198.00 2135 ---- ---- ---- ---- 196.80 +.50 196.30 2140 ---- ---- ---- ---- 195.20 +.40 194.80 2145 ---- ---- ---- ---- 193.60 +.40 193.20 2150 ---- ---- ---- ---- 192.10 +.40 191.70 2155 ---- ---- ---- ---- 190.60 +.40 190.20 2160 ---- ---- ---- ---- 189.10 +.40 188.70 2165 ---- ---- ---- ---- 187.70 +.40 187.30 2170 ---- ---- ---- ---- 186.30 +.40 185.90 2175 ---- ---- ---- ---- 184.90 +.40 184.50 2180 ---- ---- ---- ---- 183.50 +.40 183.10 2185 ---- ---- ---- ---- 182.20 +.40 181.80 2190 ---- ---- ---- ---- 180.90 +.40 180.50 2195 ---- ---- ---- ---- 179.60 +.40 179.20 2200 ---- ---- ---- ---- 178.30 +.40 177.90 2205 ---- ---- ---- ---- 177.00 +.30 176.70 2210 ---- ---- ---- ---- 175.80 +.40 175.40 2215 ---- ---- ---- ---- 174.60 +.40 174.20 2220 ---- ---- ---- ---- 173.40 +.40 173.00 2225 ---- ---- ---- ---- 172.30 +.40 171.90 2230 ---- ---- ---- ---- 171.10 +.40 170.70 2235 ---- ---- ---- ---- 170.00 +.40 169.60 2240 ---- ---- ---- ---- 168.90 +.40 168.50 2245 ---- ---- ---- ---- 167.80 +.40 167.40 2250 ---- ---- ---- ---- 166.70 +.30 166.40 2255 ---- ---- ---- ---- 165.70 +.40 165.30 2260 ---- ---- ---- ---- 164.60 +.30 164.30 2265 ---- ---- ---- ---- 163.60 +.30 163.30 2270 ---- ---- ---- ---- 162.60 +.30 162.30 2275 ---- ---- ---- ---- 161.60 +.30 161.30 2280 ---- ---- ---- ---- 160.60 +.30 160.30 2285 ---- ---- ---- ---- 159.70 +.30 159.40 2290 ---- ---- ---- ---- 158.70 +.30 158.40 2295 ---- ---- ---- ---- 157.80 +.30 157.50 2300 ---- ---- ---- ---- 156.80 +.20 156.60 2305 ---- ---- ---- ---- 155.90 +.20 155.70 2310 ---- ---- ---- ---- 155.00 +.20 154.80 2315 ---- ---- ---- ---- 154.10 +.20 153.90 2320 ---- ---- ---- ---- 153.30 +.30 153.00 2325 ---- ---- ---- ---- 152.40 +.20 152.20 2330 ---- ---- ---- ---- 151.50 +.20 151.30 2335 ---- ---- ---- ---- 150.70 +.20 150.50 2340 ---- ---- ---- ---- 149.80 +.20 149.60 2345 ---- ---- ---- ---- 149.00 +.20 148.80 2350 ---- ---- ---- ---- 148.20 +.20 148.00 2355 ---- ---- ---- ---- 147.40 +.20 147.20 2360 ---- ---- ---- ---- 146.60 +.20 146.40 2365 ---- ---- ---- ---- 145.80 +.20 145.60 2370 ---- ---- ---- ---- 145.00 +.20 144.80 2375 ---- ---- ---- ---- 144.20 +.10 144.10 2380 ---- ---- ---- ---- 143.50 +.20 143.30 2385 ---- ---- ---- ---- 142.70 +.10 142.60 2390 ---- ---- ---- ---- 142.00 +.20 141.80 2400 ---- ---- ---- ---- 140.50 +.10 140.40 2410 ---- ---- ---- ---- 139.10 +.10 139.00 2420 ---- ---- ---- ---- 137.70 +.10 137.60 2425 ---- ---- ---- ---- 137.00 +.10 136.90 2430 ---- ---- ---- ---- 136.30 +.10 136.20 2440 ---- ---- ---- ---- 135.00 +.10 134.90 2450 ---- ---- ---- ---- 133.70 +.10 133.60 2460 ---- ---- ---- ---- 132.40 UNCH 132.40 2470 ---- ---- ---- ---- 131.20 +.10 131.10 2475 ---- ---- ---- ---- 130.60 +.10 130.50 2480 ---- ---- ---- ---- 130.00 +.10 129.90 2500 ---- ---- ---- ---- 127.60 UNCH 127.60 2525 ---- ---- ---- ---- 124.80 -.10 124.90 2550 ---- ---- ---- ---- 122.20 -.10 122.30 2575 ---- ---- ---- ---- 119.70 -.10 119.80 2600 ---- ---- ---- ---- 117.40 -.10 117.50 2625 ---- ---- ---- ---- 115.20 -.10 115.30 2650 ---- ---- ---- ---- 113.10 -.20 113.30 2675 ---- ---- ---- ---- 111.10 -.20 111.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 781.80 +2.00 779.80 1350 ---- ---- ---- ---- 758.90 +1.80 757.10 1375 ---- ---- ---- ---- 736.40 +1.80 734.60 1400 ---- ---- ---- ---- 714.10 +1.80 712.30 1425 ---- ---- ---- ---- 692.10 +1.70 690.40 1450 ---- ---- ---- ---- 670.30 +1.60 668.70 1475 ---- ---- ---- ---- 648.80 +1.60 647.20 1500 ---- ---- ---- ---- 627.60 +1.60 626.00 1520 ---- ---- ---- ---- 610.80 +1.50 609.30 1525 ---- ---- ---- ---- 606.60 +1.50 605.10 1530 ---- ---- ---- ---- 602.40 +1.50 600.90 1540 ---- ---- ---- ---- 594.10 +1.40 592.70 1550 ---- ---- ---- ---- 585.90 +1.50 584.40 1560 ---- ---- ---- ---- 577.70 +1.50 576.20 1570 ---- ---- ---- ---- 569.50 +1.40 568.10 1575 ---- ---- ---- ---- 565.40 +1.40 564.00 1580 ---- ---- ---- ---- 561.40 +1.40 560.00 1590 ---- ---- ---- ---- 553.30 +1.40 551.90 1600 ---- ---- ---- ---- 545.20 +1.30 543.90 1610 ---- ---- ---- ---- 537.20 +1.30 535.90 1615 ---- ---- ---- ---- 533.20 +1.30 531.90 1620 ---- ---- ---- ---- 529.30 +1.40 527.90 1625 ---- ---- ---- ---- 525.30 +1.30 524.00 1630 ---- ---- ---- ---- 521.30 +1.30 520.00 1635 ---- ---- ---- ---- 517.40 +1.30 516.10 1640 ---- ---- ---- ---- 513.50 +1.40 512.10 1645 ---- ---- ---- ---- 509.50 +1.30 508.20 1650 ---- ---- ---- ---- 505.60 +1.30 504.30 1655 ---- ---- ---- ---- 501.70 +1.30 500.40 1660 ---- ---- ---- ---- 497.90 +1.40 496.50 1665 ---- ---- ---- ---- 494.00 +1.30 492.70 1670 ---- ---- ---- ---- 490.10 +1.30 488.80 1675 ---- ---- ---- ---- 486.30 +1.30 485.00 1680 ---- ---- ---- ---- 482.40 +1.30 481.10 1685 ---- ---- ---- ---- 478.60 +1.30 477.30 1690 ---- ---- ---- ---- 474.80 +1.30 473.50 1695 ---- ---- ---- ---- 470.90 +1.30 469.60 1700 ---- ---- ---- ---- 467.10 +1.30 465.80 1705 ---- ---- ---- ---- 463.40 +1.30 462.10 1710 ---- ---- ---- ---- 459.60 +1.30 458.30 1715 ---- ---- ---- ---- 455.80 +1.30 454.50 1720 ---- ---- ---- ---- 452.10 +1.30 450.80 1725 ---- ---- ---- ---- 448.30 +1.30 447.00 1730 ---- ---- ---- ---- 444.60 +1.30 443.30 1735 ---- ---- ---- ---- 440.90 +1.30 439.60 1740 ---- ---- ---- ---- 437.20 +1.30 435.90 1745 ---- ---- ---- ---- 433.50 +1.30 432.20 1750 ---- ---- ---- ---- 429.80 +1.30 428.50 1755 ---- ---- ---- ---- 426.20 +1.40 424.80 1760 ---- ---- ---- ---- 422.50 +1.40 421.10 1765 ---- ---- ---- ---- 418.90 +1.40 417.50 1770 ---- ---- ---- ---- 415.20 +1.30 413.90 1775 ---- ---- ---- ---- 411.60 +1.30 410.30 1780 ---- ---- ---- ---- 408.10 +1.40 406.70 1785 ---- ---- ---- ---- 404.50 +1.40 403.10 1790 ---- ---- ---- ---- 400.90 +1.40 399.50 1795 ---- ---- ---- ---- 397.40 +1.40 396.00 1800 ---- ---- ---- ---- 393.90 +1.50 392.40 1805 ---- ---- ---- ---- 390.40 +1.50 388.90 1810 ---- ---- ---- ---- 386.90 +1.50 385.40 1815 ---- ---- ---- ---- 383.40 +1.50 381.90 1820 ---- ---- ---- ---- 380.00 +1.50 378.50 1825 ---- ---- ---- ---- 376.50 +1.40 375.10 1830 ---- ---- ---- ---- 373.10 +1.40 371.70 1835 ---- ---- ---- ---- 369.70 +1.40 368.30 1840 ---- ---- ---- ---- 366.40 +1.50 364.90 1845 ---- ---- ---- ---- 363.00 +1.40 361.60 1850 ---- ---- ---- ---- 359.70 +1.50 358.20 1855 ---- ---- ---- ---- 356.40 +1.50 354.90 1860 ---- ---- ---- ---- 353.10 +1.40 351.70 1865 ---- ---- ---- ---- 349.90 +1.50 348.40 1870 ---- ---- ---- ---- 346.70 +1.50 345.20 1875 ---- ---- ---- ---- 343.50 +1.50 342.00 1880 ---- ---- ---- ---- 340.30 +1.40 338.90 1885 ---- ---- ---- ---- 337.20 +1.50 335.70 1890 ---- ---- ---- ---- 334.00 +1.40 332.60 1895 ---- ---- ---- ---- 330.90 +1.40 329.50 1900 ---- ---- ---- ---- 327.90 +1.40 326.50 1905 ---- ---- ---- ---- 324.80 +1.30 323.50 1910 ---- ---- ---- ---- 321.80 +1.30 320.50 1915 ---- ---- ---- ---- 318.90 +1.40 317.50 1920 ---- ---- ---- ---- 315.90 +1.30 314.60 1925 ---- ---- ---- ---- 313.00 +1.30 311.70 1930 ---- ---- ---- ---- 310.10 +1.20 308.90 1935 ---- ---- ---- ---- 307.30 +1.20 306.10 1940 ---- ---- ---- ---- 304.40 +1.10 303.30 1945 ---- ---- ---- ---- 301.60 +1.00 300.60 1950 ---- ---- ---- ---- 298.90 +1.10 297.80 1955 ---- ---- ---- ---- 296.20 +1.00 295.20 1960 ---- ---- ---- ---- 293.50 +1.00 292.50 1965 ---- ---- ---- ---- 290.80 +.90 289.90 1970 ---- ---- ---- ---- 288.20 +.90 287.30 1975 ---- ---- ---- ---- 285.60 +.80 284.80 1980 ---- ---- ---- ---- 283.00 +.70 282.30 1985 ---- ---- ---- ---- 280.50 +.70 279.80 1990 ---- ---- ---- ---- 278.00 +.70 277.30 1995 ---- ---- ---- ---- 275.50 +.60 274.90 2000 ---- ---- ---- ---- 273.10 +.60 272.50 2005 ---- ---- ---- ---- 270.60 +.50 270.10 2010 ---- ---- ---- ---- 268.30 +.50 267.80 2015 ---- ---- ---- ---- 265.90 +.40 265.50 2020 ---- ---- ---- ---- 263.60 +.40 263.20 2025 ---- ---- ---- ---- 261.30 +.40 260.90 2030 ---- ---- ---- ---- 259.00 +.30 258.70 2035 ---- ---- ---- ---- 256.80 +.30 256.50 2040 ---- ---- ---- ---- 254.60 +.30 254.30 2045 ---- ---- ---- ---- 252.50 +.30 252.20 2050 ---- ---- ---- ---- 250.30 +.20 250.10 2055 ---- ---- ---- ---- 248.20 +.20 248.00 2060 ---- ---- ---- ---- 246.20 +.30 245.90 2065 ---- ---- ---- ---- 244.10 +.20 243.90 2070 ---- ---- ---- ---- 242.10 +.20 241.90 2075 ---- ---- ---- ---- 240.10 +.20 239.90 2080 ---- ---- ---- ---- 238.20 +.30 237.90 2085 ---- ---- ---- ---- 236.20 +.20 236.00 2090 ---- ---- ---- ---- 234.40 +.30 234.10 2095 ---- ---- ---- ---- 232.50 +.20 232.30 2100 ---- ---- ---- ---- 230.70 +.30 230.40 2105 ---- ---- ---- ---- 228.90 +.30 228.60 2110 ---- ---- ---- ---- 227.10 +.30 226.80 2115 ---- ---- ---- ---- 225.40 +.30 225.10 2120 ---- ---- ---- ---- 223.60 +.20 223.40 2125 ---- ---- ---- ---- 222.00 +.30 221.70 2130 ---- ---- ---- ---- 220.30 +.30 220.00 2135 ---- ---- ---- ---- 218.70 +.30 218.40 2140 ---- ---- ---- ---- 217.10 +.30 216.80 2145 ---- ---- ---- ---- 215.50 +.30 215.20 2150 ---- ---- ---- ---- 214.00 +.30 213.70 2155 ---- ---- ---- ---- 212.50 +.30 212.20 2160 ---- ---- ---- ---- 211.00 +.30 210.70 2165 ---- ---- ---- ---- 209.60 +.30 209.30 2170 ---- ---- ---- ---- 208.10 +.30 207.80 2175 ---- ---- ---- ---- 206.70 +.30 206.40 2180 ---- ---- ---- ---- 205.40 +.30 205.10 2185 ---- ---- ---- ---- 204.00 +.30 203.70 2190 ---- ---- ---- ---- 202.70 +.30 202.40 2195 ---- ---- ---- ---- 201.40 +.30 201.10 2200 ---- ---- ---- ---- 200.10 +.30 199.80 2205 ---- ---- ---- ---- 198.90 +.30 198.60 2210 ---- ---- ---- ---- 197.70 +.40 197.30 2215 ---- ---- ---- ---- 196.40 +.30 196.10 2220 ---- ---- ---- ---- 195.30 +.30 195.00 2225 ---- ---- ---- ---- 194.10 +.30 193.80 2230 ---- ---- ---- ---- 193.00 +.30 192.70 2235 ---- ---- ---- ---- 191.80 +.30 191.50 2240 ---- ---- ---- ---- 190.70 +.30 190.40 2245 ---- ---- ---- ---- 189.60 +.20 189.40 2250 ---- ---- ---- ---- 188.60 +.30 188.30 2255 ---- ---- ---- ---- 187.50 +.20 187.30 2260 ---- ---- ---- ---- 186.50 +.30 186.20 2265 ---- ---- ---- ---- 185.50 +.30 185.20 2270 ---- ---- ---- ---- 184.50 +.30 184.20 2275 ---- ---- ---- ---- 183.50 +.30 183.20 2280 ---- ---- ---- ---- 182.50 +.20 182.30 2285 ---- ---- ---- ---- 181.60 +.30 181.30 2290 ---- ---- ---- ---- 180.60 +.20 180.40 2295 ---- ---- ---- ---- 179.70 +.20 179.50 2300 ---- ---- ---- ---- 178.80 +.20 178.60 2305 ---- ---- ---- ---- 177.90 +.20 177.70 2310 ---- ---- ---- ---- 177.00 +.20 176.80 2315 ---- ---- ---- ---- 176.10 +.20 175.90 2320 ---- ---- ---- ---- 175.20 +.10 175.10 2325 ---- ---- ---- ---- 174.40 +.20 174.20 2330 ---- ---- ---- ---- 173.50 +.10 173.40 2335 ---- ---- ---- ---- 172.70 +.20 172.50 2340 ---- ---- ---- ---- 171.90 +.20 171.70 2345 ---- ---- ---- ---- 171.00 +.10 170.90 2350 ---- ---- ---- ---- 170.20 +.10 170.10 2355 ---- ---- ---- ---- 169.40 +.10 169.30 2360 ---- ---- ---- ---- 168.60 +.10 168.50 2365 ---- ---- ---- ---- 167.90 +.10 167.80 2370 ---- ---- ---- ---- 167.10 +.10 167.00 2375 ---- ---- ---- ---- 166.30 +.10 166.20 2380 ---- ---- ---- ---- 165.60 +.10 165.50 2385 ---- ---- ---- ---- 164.80 UNCH 164.80 2390 ---- ---- ---- ---- 164.10 +.10 164.00 2395 ---- ---- ---- ---- 163.40 +.10 163.30 2400 ---- ---- ---- ---- 162.60 UNCH 162.60 2410 ---- ---- ---- ---- 161.20 UNCH 161.20 2420 ---- ---- ---- ---- 159.80 UNCH 159.80 2425 ---- ---- ---- ---- 159.20 +.10 159.10 2430 ---- ---- ---- ---- 158.50 UNCH 158.50 2440 ---- ---- ---- ---- 157.20 UNCH 157.20 2450 ---- ---- ---- ---- 155.90 UNCH 155.90 2460 ---- ---- ---- ---- 154.60 UNCH 154.60 2470 ---- ---- ---- ---- 153.40 UNCH 153.40 2475 ---- ---- ---- ---- 152.80 UNCH 152.80 2480 ---- ---- ---- ---- 152.20 UNCH 152.20 2490 ---- ---- ---- ---- 151.00 -.10 151.10 2500 ---- ---- ---- ---- 149.80 -.10 149.90 2525 ---- ---- ---- ---- 147.10 -.10 147.20 2550 ---- ---- ---- ---- 144.50 -.10 144.60 2575 ---- ---- ---- ---- 142.00 -.20 142.20 2600 ---- ---- ---- ---- 139.70 -.20 139.90 2625 ---- ---- ---- ---- 137.50 -.20 137.70 2650 ---- ---- ---- ---- 135.40 -.30 135.70 2675 ---- ---- ---- ---- 133.50 -.30 133.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 783.80 +1.60 782.20 1375 ---- ---- ---- ---- 761.60 +1.60 760.00 1400 ---- ---- ---- ---- 739.70 +1.50 738.20 1425 ---- ---- ---- ---- 718.00 +1.50 716.50 1450 ---- ---- ---- ---- 696.60 +1.40 695.20 1475 ---- ---- ---- ---- 675.40 +1.40 674.00 1500 ---- ---- ---- ---- 654.50 +1.30 653.20 1525 ---- ---- ---- ---- 633.80 +1.30 632.50 1530 ---- ---- ---- ---- 629.70 +1.30 628.40 1540 ---- ---- ---- ---- 621.50 +1.30 620.20 1550 ---- ---- ---- ---- 613.40 +1.30 612.10 1560 ---- ---- ---- ---- 605.20 +1.20 604.00 1570 ---- ---- ---- ---- 597.20 +1.20 596.00 1575 ---- ---- ---- ---- 593.20 +1.20 592.00 1580 ---- ---- ---- ---- 589.20 +1.30 587.90 1590 ---- ---- ---- ---- 581.20 +1.20 580.00 1600 ---- ---- ---- ---- 573.20 +1.20 572.00 1610 ---- ---- ---- ---- 565.30 +1.20 564.10 1620 ---- ---- ---- ---- 557.40 +1.10 556.30 1625 ---- ---- ---- ---- 553.50 +1.20 552.30 1630 ---- ---- ---- ---- 549.60 +1.20 548.40 1635 ---- ---- ---- ---- 545.70 +1.20 544.50 1640 ---- ---- ---- ---- 541.80 +1.20 540.60 1645 ---- ---- ---- ---- 537.90 +1.10 536.80 1650 ---- ---- ---- ---- 534.00 +1.10 532.90 1655 ---- ---- ---- ---- 530.20 +1.20 529.00 1660 ---- ---- ---- ---- 526.30 +1.10 525.20 1665 ---- ---- ---- ---- 522.50 +1.10 521.40 1670 ---- ---- ---- ---- 518.70 +1.20 517.50 1675 ---- ---- ---- ---- 514.80 +1.10 513.70 1680 ---- ---- ---- ---- 511.00 +1.10 509.90 1685 ---- ---- ---- ---- 507.20 +1.10 506.10 1690 ---- ---- ---- ---- 503.40 +1.10 502.30 1695 ---- ---- ---- ---- 499.70 +1.20 498.50 1700 ---- ---- ---- ---- 495.90 +1.20 494.70 1705 ---- ---- ---- ---- 492.10 +1.10 491.00 1710 ---- ---- ---- ---- 488.40 +1.20 487.20 1715 ---- ---- ---- ---- 484.60 +1.10 483.50 1720 ---- ---- ---- ---- 480.90 +1.10 479.80 1725 ---- ---- ---- ---- 477.20 +1.20 476.00 1730 ---- ---- ---- ---- 473.50 +1.20 472.30 1735 ---- ---- ---- ---- 469.80 +1.20 468.60 1740 ---- ---- ---- ---- 466.10 +1.20 464.90 1745 ---- ---- ---- ---- 462.40 +1.10 461.30 1750 ---- ---- ---- ---- 458.80 +1.20 457.60 1755 ---- ---- ---- ---- 455.10 +1.20 453.90 1760 ---- ---- ---- ---- 451.50 +1.20 450.30 1765 ---- ---- ---- ---- 447.80 +1.20 446.60 1770 ---- ---- ---- ---- 444.20 +1.20 443.00 1775 ---- ---- ---- ---- 440.60 +1.20 439.40 1780 ---- ---- ---- ---- 437.00 +1.20 435.80 1785 ---- ---- ---- ---- 433.50 +1.30 432.20 1790 ---- ---- ---- ---- 429.90 +1.30 428.60 1795 ---- ---- ---- ---- 426.30 +1.20 425.10 1800 ---- ---- ---- ---- 422.80 +1.30 421.50 1805 ---- ---- ---- ---- 419.30 +1.30 418.00 1810 ---- ---- ---- ---- 415.80 +1.30 414.50 1815 ---- ---- ---- ---- 412.30 +1.30 411.00 1820 ---- ---- ---- ---- 408.80 +1.30 407.50 1825 ---- ---- ---- ---- 405.40 +1.30 404.10 1830 ---- ---- ---- ---- 402.00 +1.40 400.60 1835 ---- ---- ---- ---- 398.50 +1.30 397.20 1840 ---- ---- ---- ---- 395.20 +1.40 393.80 1845 ---- ---- ---- ---- 391.80 +1.40 390.40 1850 ---- ---- ---- ---- 388.40 +1.30 387.10 1855 ---- ---- ---- ---- 385.10 +1.40 383.70 1860 ---- ---- ---- ---- 381.80 +1.40 380.40 1865 ---- ---- ---- ---- 378.50 +1.40 377.10 1870 ---- ---- ---- ---- 375.20 +1.30 373.90 1875 ---- ---- ---- ---- 372.00 +1.40 370.60 1880 ---- ---- ---- ---- 368.70 +1.30 367.40 1885 ---- ---- ---- ---- 365.60 +1.40 364.20 1890 ---- ---- ---- ---- 362.40 +1.40 361.00 1895 ---- ---- ---- ---- 359.20 +1.30 357.90 1900 ---- ---- ---- ---- 356.10 +1.30 354.80 1905 ---- ---- ---- ---- 353.00 +1.30 351.70 1910 ---- ---- ---- ---- 349.90 +1.30 348.60 1915 ---- ---- ---- ---- 346.90 +1.30 345.60 1920 ---- ---- ---- ---- 343.90 +1.30 342.60 1925 ---- ---- ---- ---- 340.90 +1.20 339.70 1930 ---- ---- ---- ---- 337.90 +1.20 336.70 1935 ---- ---- ---- ---- 335.00 +1.20 333.80 1940 ---- ---- ---- ---- 332.10 +1.10 331.00 1945 ---- ---- ---- ---- 329.30 +1.20 328.10 1950 ---- ---- ---- ---- 326.40 +1.10 325.30 1955 ---- ---- ---- ---- 323.60 +1.00 322.60 1960 ---- ---- ---- ---- 320.90 +1.10 319.80 1965 ---- ---- ---- ---- 318.10 +1.00 317.10 1970 ---- ---- ---- ---- 315.40 +.90 314.50 1975 ---- ---- ---- ---- 312.70 +.80 311.90 1980 ---- ---- ---- ---- 310.10 +.80 309.30 1985 ---- ---- ---- ---- 307.50 +.80 306.70 1990 ---- ---- ---- ---- 304.90 +.70 304.20 1995 ---- ---- ---- ---- 302.40 +.70 301.70 2000 ---- ---- ---- ---- 299.80 +.60 299.20 2005 ---- ---- ---- ---- 297.30 +.50 296.80 2010 ---- ---- ---- ---- 294.90 +.50 294.40 2015 ---- ---- ---- ---- 292.50 +.50 292.00 2020 ---- ---- ---- ---- 290.10 +.50 289.60 2025 ---- ---- ---- ---- 287.70 +.40 287.30 2030 ---- ---- ---- ---- 285.40 +.40 285.00 2035 ---- ---- ---- ---- 283.10 +.30 282.80 2040 ---- ---- ---- ---- 280.80 +.30 280.50 2045 ---- ---- ---- ---- 278.60 +.30 278.30 2050 ---- ---- ---- ---- 276.40 +.20 276.20 2055 ---- ---- ---- ---- 274.20 +.20 274.00 2060 ---- ---- ---- ---- 272.10 +.20 271.90 2065 ---- ---- ---- ---- 269.90 +.10 269.80 2070 ---- ---- ---- ---- 267.80 +.10 267.70 2075 ---- ---- ---- ---- 265.80 +.10 265.70 2080 ---- ---- ---- ---- 263.80 +.10 263.70 2085 ---- ---- ---- ---- 261.80 +.10 261.70 2090 ---- ---- ---- ---- 259.80 +.10 259.70 2095 ---- ---- ---- ---- 257.90 +.10 257.80 2100 ---- ---- ---- ---- 256.00 +.10 255.90 2105 ---- ---- ---- ---- 254.10 +.10 254.00 2110 ---- ---- ---- ---- 252.20 +.10 252.10 2115 ---- ---- ---- ---- 250.40 +.10 250.30 2120 ---- ---- ---- ---- 248.60 +.10 248.50 2125 ---- ---- ---- ---- 246.90 +.10 246.80 2130 ---- ---- ---- ---- 245.20 +.20 245.00 2135 ---- ---- ---- ---- 243.50 +.20 243.30 2140 ---- ---- ---- ---- 241.80 +.10 241.70 2145 ---- ---- ---- ---- 240.20 +.20 240.00 2150 ---- ---- ---- ---- 238.60 +.20 238.40 2155 ---- ---- ---- ---- 237.00 +.20 236.80 2160 ---- ---- ---- ---- 235.40 +.10 235.30 2165 ---- ---- ---- ---- 233.90 +.20 233.70 2170 ---- ---- ---- ---- 232.40 +.10 232.30 2175 ---- ---- ---- ---- 231.00 +.20 230.80 2180 ---- ---- ---- ---- 229.50 +.10 229.40 2185 ---- ---- ---- ---- 228.10 +.20 227.90 2190 ---- ---- ---- ---- 226.80 +.20 226.60 2195 ---- ---- ---- ---- 225.40 +.20 225.20 2200 ---- ---- ---- ---- 224.10 +.20 223.90 2205 ---- ---- ---- ---- 222.80 +.20 222.60 2210 ---- ---- ---- ---- 221.50 +.20 221.30 2215 ---- ---- ---- ---- 220.30 +.30 220.00 2220 ---- ---- ---- ---- 219.00 +.20 218.80 2225 ---- ---- ---- ---- 217.80 +.20 217.60 2230 ---- ---- ---- ---- 216.60 +.20 216.40 2235 ---- ---- ---- ---- 215.50 +.20 215.30 2240 ---- ---- ---- ---- 214.30 +.20 214.10 2245 ---- ---- ---- ---- 213.20 +.20 213.00 2250 ---- ---- ---- ---- 212.10 +.20 211.90 2255 ---- ---- ---- ---- 211.00 +.20 210.80 2260 ---- ---- ---- ---- 210.00 +.20 209.80 2265 ---- ---- ---- ---- 208.90 +.20 208.70 2270 ---- ---- ---- ---- 207.90 +.20 207.70 2275 ---- ---- ---- ---- 206.90 +.20 206.70 2280 ---- ---- ---- ---- 205.90 +.20 205.70 2285 ---- ---- ---- ---- 204.90 +.10 204.80 2290 ---- ---- ---- ---- 204.00 +.20 203.80 2295 ---- ---- ---- ---- 203.00 +.10 202.90 2300 ---- ---- ---- ---- 202.10 +.10 202.00 2305 ---- ---- ---- ---- 201.20 +.20 201.00 2310 ---- ---- ---- ---- 200.30 +.10 200.20 2315 ---- ---- ---- ---- 199.40 +.10 199.30 2320 ---- ---- ---- ---- 198.50 +.10 198.40 2325 ---- ---- ---- ---- 197.60 UNCH 197.60 2330 ---- ---- ---- ---- 196.80 +.10 196.70 2335 ---- ---- ---- ---- 196.00 +.10 195.90 2340 ---- ---- ---- ---- 195.10 UNCH 195.10 2345 ---- ---- ---- ---- 194.30 +.10 194.20 2350 ---- ---- ---- ---- 193.50 +.10 193.40 2355 ---- ---- ---- ---- 192.70 +.10 192.60 2360 ---- ---- ---- ---- 191.90 UNCH 191.90 2365 ---- ---- ---- ---- 191.10 UNCH 191.10 2370 ---- ---- ---- ---- 190.30 UNCH 190.30 2375 ---- ---- ---- ---- 189.60 UNCH 189.60 2380 ---- ---- ---- ---- 188.80 UNCH 188.80 2385 ---- ---- ---- ---- 188.10 UNCH 188.10 2390 ---- ---- ---- ---- 187.30 UNCH 187.30 2400 ---- ---- ---- ---- 185.90 UNCH 185.90 2410 ---- ---- ---- ---- 184.50 UNCH 184.50 2420 ---- ---- ---- ---- 183.10 UNCH 183.10 2425 ---- ---- ---- ---- 182.40 UNCH 182.40 2430 ---- ---- ---- ---- 181.70 -.10 181.80 2440 ---- ---- ---- ---- 180.40 -.10 180.50 2450 ---- ---- ---- ---- 179.10 -.10 179.20 2460 ---- ---- ---- ---- 177.80 -.10 177.90 2470 ---- ---- ---- ---- 176.60 -.10 176.70 2475 ---- ---- ---- ---- 176.00 -.10 176.10 2480 ---- ---- ---- ---- 175.40 -.10 175.50 2500 ---- ---- ---- ---- 173.10 -.10 173.20 2525 ---- ---- ---- ---- 170.30 -.20 170.50 2550 ---- ---- ---- ---- 167.70 -.20 167.90 2575 ---- ---- ---- ---- 165.20 -.20 165.40 2600 ---- ---- ---- ---- 162.90 -.30 163.20 2625 ---- ---- ---- ---- 160.70 -.30 161.00 2650 ---- ---- ---- ---- 158.60 -.40 159.00 2675 ---- ---- ---- ---- 156.70 -.30 157.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 800.30 +2.40 797.90 1375 ---- ---- ---- ---- 778.50 +2.30 776.20 1400 ---- ---- ---- ---- 756.90 +2.30 754.60 1425 ---- ---- ---- ---- 735.60 +2.20 733.40 1450 ---- ---- ---- ---- 714.50 +2.20 712.30 1475 ---- ---- ---- ---- 693.60 +2.10 691.50 1500 ---- ---- ---- ---- 673.00 +2.10 670.90 1525 ---- ---- ---- ---- 652.60 +2.00 650.60 1550 ---- ---- ---- ---- 632.40 +1.90 630.50 1560 ---- ---- ---- ---- 624.30 +1.80 622.50 1570 ---- ---- ---- ---- 616.40 +1.90 614.50 1575 ---- ---- ---- ---- 612.40 +1.80 610.60 1580 ---- ---- ---- ---- 608.40 +1.80 606.60 1590 ---- ---- ---- ---- 600.50 +1.70 598.80 1600 ---- ---- ---- ---- 592.60 +1.70 590.90 1610 ---- ---- ---- ---- 584.80 +1.70 583.10 1620 ---- ---- ---- ---- 577.00 +1.70 575.30 1625 ---- ---- ---- ---- 573.10 +1.60 571.50 1630 ---- ---- ---- ---- 569.20 +1.60 567.60 1640 ---- ---- ---- ---- 561.50 +1.60 559.90 1650 ---- ---- ---- ---- 553.80 +1.60 552.20 1655 ---- ---- ---- ---- 549.90 +1.50 548.40 1660 ---- ---- ---- ---- 546.10 +1.50 544.60 1665 ---- ---- ---- ---- 542.30 +1.50 540.80 1670 ---- ---- ---- ---- 538.50 +1.50 537.00 1675 ---- ---- ---- ---- 534.70 +1.40 533.30 1680 ---- ---- ---- ---- 530.90 +1.40 529.50 1685 ---- ---- ---- ---- 527.20 +1.50 525.70 1690 ---- ---- ---- ---- 523.40 +1.40 522.00 1695 ---- ---- ---- ---- 519.60 +1.40 518.20 1700 ---- ---- ---- ---- 515.90 +1.40 514.50 1705 ---- ---- ---- ---- 512.20 +1.40 510.80 1710 ---- ---- ---- ---- 508.40 +1.30 507.10 1715 ---- ---- ---- ---- 504.70 +1.40 503.30 1720 ---- ---- ---- ---- 501.00 +1.30 499.70 1725 ---- ---- ---- ---- 497.30 +1.30 496.00 1730 ---- ---- ---- ---- 493.70 +1.40 492.30 1735 ---- ---- ---- ---- 490.00 +1.40 488.60 1740 ---- ---- ---- ---- 486.30 +1.30 485.00 1745 ---- ---- ---- ---- 482.70 +1.40 481.30 1750 ---- ---- ---- ---- 479.10 +1.40 477.70 1755 ---- ---- ---- ---- 475.40 +1.40 474.00 1760 ---- ---- ---- ---- 471.80 +1.40 470.40 1765 ---- ---- ---- ---- 468.20 +1.40 466.80 1770 ---- ---- ---- ---- 464.70 +1.50 463.20 1775 ---- ---- ---- ---- 461.10 +1.50 459.60 1780 ---- ---- ---- ---- 457.50 +1.50 456.00 1785 ---- ---- ---- ---- 454.00 +1.50 452.50 1790 ---- ---- ---- ---- 450.40 +1.50 448.90 1795 ---- ---- ---- ---- 446.90 +1.50 445.40 1800 ---- ---- ---- ---- 443.40 +1.60 441.80 1805 ---- ---- ---- ---- 439.90 +1.60 438.30 1810 ---- ---- ---- ---- 436.50 +1.70 434.80 1815 ---- ---- ---- ---- 433.00 +1.70 431.30 1820 ---- ---- ---- ---- 429.60 +1.70 427.90 1825 ---- ---- ---- ---- 426.10 +1.70 424.40 1830 ---- ---- ---- ---- 422.70 +1.70 421.00 1835 ---- ---- ---- ---- 419.30 +1.70 417.60 1840 ---- ---- ---- ---- 416.00 +1.80 414.20 1845 ---- ---- ---- ---- 412.60 +1.80 410.80 1850 ---- ---- ---- ---- 409.30 +1.90 407.40 1855 ---- ---- ---- ---- 406.00 +1.90 404.10 1860 ---- ---- ---- ---- 402.70 +1.90 400.80 1865 ---- ---- ---- ---- 399.40 +1.90 397.50 1870 ---- ---- ---- ---- 396.10 +1.90 394.20 1875 ---- ---- ---- ---- 392.90 +2.00 390.90 1880 ---- ---- ---- ---- 389.70 +2.00 387.70 1885 ---- ---- ---- ---- 386.50 +2.00 384.50 1890 ---- ---- ---- ---- 383.30 +2.00 381.30 1895 ---- ---- ---- ---- 380.20 +2.00 378.20 1900 ---- ---- ---- ---- 377.00 +2.00 375.00 1905 ---- ---- ---- ---- 373.90 +2.00 371.90 1910 ---- ---- ---- ---- 370.90 +2.00 368.90 1915 ---- ---- ---- ---- 367.80 +2.00 365.80 1920 ---- ---- ---- ---- 364.80 +2.00 362.80 1925 ---- ---- ---- ---- 361.80 +2.00 359.80 1930 ---- ---- ---- ---- 358.80 +1.90 356.90 1935 ---- ---- ---- ---- 355.80 +1.80 354.00 1940 ---- ---- ---- ---- 352.90 +1.80 351.10 1945 ---- ---- ---- ---- 350.00 +1.80 348.20 1950 ---- ---- ---- ---- 347.10 +1.70 345.40 1955 ---- ---- ---- ---- 344.30 +1.70 342.60 1960 ---- ---- ---- ---- 341.50 +1.70 339.80 1965 ---- ---- ---- ---- 338.70 +1.60 337.10 1970 ---- ---- ---- ---- 335.90 +1.50 334.40 1975 ---- ---- ---- ---- 333.20 +1.40 331.80 1980 ---- ---- ---- ---- 330.50 +1.30 329.20 1985 ---- ---- ---- ---- 327.90 +1.30 326.60 1990 ---- ---- ---- ---- 325.20 +1.20 324.00 1995 ---- ---- ---- ---- 322.60 +1.10 321.50 2000 ---- ---- ---- ---- 320.00 +1.00 319.00 2005 ---- ---- ---- ---- 317.50 +.90 316.60 2010 ---- ---- ---- ---- 315.00 +.80 314.20 2015 ---- ---- ---- ---- 312.50 +.70 311.80 2020 ---- ---- ---- ---- 310.00 +.60 309.40 2025 ---- ---- ---- ---- 307.60 +.50 307.10 2030 ---- ---- ---- ---- 305.20 +.40 304.80 2035 ---- ---- ---- ---- 302.90 +.40 302.50 2040 ---- ---- ---- ---- 300.60 +.30 300.30 2045 ---- ---- ---- ---- 298.30 +.30 298.00 2050 ---- ---- ---- ---- 296.00 +.20 295.80 2055 ---- ---- ---- ---- 293.80 +.10 293.70 2060 ---- ---- ---- ---- 291.60 +.10 291.50 2065 ---- ---- ---- ---- 289.50 +.10 289.40 2070 ---- ---- ---- ---- 287.30 -.10 287.40 2075 ---- ---- ---- ---- 285.20 -.10 285.30 2080 ---- ---- ---- ---- 283.20 -.10 283.30 2085 ---- ---- ---- ---- 281.20 -.10 281.30 2090 ---- ---- ---- ---- 279.20 -.10 279.30 2095 ---- ---- ---- ---- 277.20 -.10 277.30 2100 ---- ---- ---- ---- 275.30 -.10 275.40 2105 ---- ---- ---- ---- 273.40 -.10 273.50 2110 ---- ---- ---- ---- 271.50 -.20 271.70 2115 ---- ---- ---- ---- 269.70 -.10 269.80 2120 ---- ---- ---- ---- 267.90 -.10 268.00 2125 ---- ---- ---- ---- 266.10 -.10 266.20 2130 ---- ---- ---- ---- 264.40 -.10 264.50 2135 ---- ---- ---- ---- 262.70 -.10 262.80 2140 ---- ---- ---- ---- 261.00 -.10 261.10 2145 ---- ---- ---- ---- 259.40 UNCH 259.40 2150 ---- ---- ---- ---- 257.80 UNCH 257.80 2155 ---- ---- ---- ---- 256.20 UNCH 256.20 2160 ---- ---- ---- ---- 254.60 UNCH 254.60 2165 ---- ---- ---- ---- 253.10 UNCH 253.10 2170 ---- ---- ---- ---- 251.60 UNCH 251.60 2175 ---- ---- ---- ---- 250.20 +.10 250.10 2180 ---- ---- ---- ---- 248.70 +.10 248.60 2185 ---- ---- ---- ---- 247.30 +.10 247.20 2190 ---- ---- ---- ---- 245.90 +.10 245.80 2195 ---- ---- ---- ---- 244.60 +.20 244.40 2200 ---- ---- ---- ---- 243.20 +.10 243.10 2205 ---- ---- ---- ---- 241.90 +.10 241.80 2210 ---- ---- ---- ---- 240.60 +.10 240.50 2215 ---- ---- ---- ---- 239.40 +.20 239.20 2220 ---- ---- ---- ---- 238.20 +.20 238.00 2225 ---- ---- ---- ---- 236.90 +.10 236.80 2230 ---- ---- ---- ---- 235.80 +.20 235.60 2235 ---- ---- ---- ---- 234.60 +.20 234.40 2240 ---- ---- ---- ---- 233.50 +.20 233.30 2245 ---- ---- ---- ---- 232.30 +.10 232.20 2250 ---- ---- ---- ---- 231.20 +.10 231.10 2255 ---- ---- ---- ---- 230.20 +.20 230.00 2260 ---- ---- ---- ---- 229.10 +.20 228.90 2265 ---- ---- ---- ---- 228.10 +.20 227.90 2270 ---- ---- ---- ---- 227.00 +.10 226.90 2275 ---- ---- ---- ---- 226.00 +.10 225.90 2280 ---- ---- ---- ---- 225.10 +.20 224.90 2285 ---- ---- ---- ---- 224.10 +.10 224.00 2290 ---- ---- ---- ---- 223.10 +.10 223.00 2295 ---- ---- ---- ---- 222.20 +.10 222.10 2300 ---- ---- ---- ---- 221.30 +.10 221.20 2305 ---- ---- ---- ---- 220.40 +.10 220.30 2310 ---- ---- ---- ---- 219.50 +.10 219.40 2315 ---- ---- ---- ---- 218.60 +.10 218.50 2320 ---- ---- ---- ---- 217.70 UNCH 217.70 2325 ---- ---- ---- ---- 216.90 +.10 216.80 2330 ---- ---- ---- ---- 216.00 UNCH 216.00 2335 ---- ---- ---- ---- 215.20 UNCH 215.20 2340 ---- ---- ---- ---- 214.40 UNCH 214.40 2345 ---- ---- ---- ---- 213.60 UNCH 213.60 2350 ---- ---- ---- ---- 212.80 UNCH 212.80 2355 ---- ---- ---- ---- 212.00 UNCH 212.00 2360 ---- ---- ---- ---- 211.20 -.10 211.30 2365 ---- ---- ---- ---- 210.50 UNCH 210.50 2370 ---- ---- ---- ---- 209.70 -.10 209.80 2375 ---- ---- ---- ---- 209.00 UNCH 209.00 2380 ---- ---- ---- ---- 208.20 -.10 208.30 2385 ---- ---- ---- ---- 207.50 -.10 207.60 2390 ---- ---- ---- ---- 206.80 -.10 206.90 2395 ---- ---- ---- ---- 206.00 -.20 206.20 2400 ---- ---- ---- ---- 205.30 -.20 205.50 2410 ---- ---- ---- ---- 203.90 -.20 204.10 2420 ---- ---- ---- ---- 202.60 -.10 202.70 2425 ---- ---- ---- ---- 201.90 -.20 202.10 2430 ---- ---- ---- ---- 201.20 -.20 201.40 2440 ---- ---- ---- ---- 199.90 -.30 200.20 2450 ---- ---- ---- ---- 198.70 -.20 198.90 2460 ---- ---- ---- ---- 197.40 -.30 197.70 2470 ---- ---- ---- ---- 196.20 -.30 196.50 2475 ---- ---- ---- ---- 195.60 -.30 195.90 2480 ---- ---- ---- ---- 195.00 -.30 195.30 2490 ---- ---- ---- ---- 193.90 -.30 194.20 2500 ---- ---- ---- ---- 192.70 -.40 193.10 2525 ---- ---- ---- ---- 190.00 -.40 190.40 2550 ---- ---- ---- ---- 187.50 -.40 187.90 2575 ---- ---- ---- ---- 185.10 -.50 185.60 2600 ---- ---- ---- ---- 182.80 -.60 183.40 2625 ---- ---- ---- ---- 180.70 -.60 181.30 2650 ---- ---- ---- ---- 178.60 -.70 179.30 2675 ---- ---- ---- ---- 176.70 -.80 177.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 801.20 +1.90 799.30 1400 ---- ---- ---- ---- 779.90 +1.80 778.10 1425 ---- ---- ---- ---- 758.80 +1.80 757.00 1450 ---- ---- ---- ---- 737.90 +1.70 736.20 1475 ---- ---- ---- ---- 717.30 +1.70 715.60 1500 ---- ---- ---- ---- 696.80 +1.60 695.20 1525 ---- ---- ---- ---- 676.60 +1.50 675.10 1550 ---- ---- ---- ---- 656.60 +1.40 655.20 1570 ---- ---- ---- ---- 640.80 +1.40 639.40 1575 ---- ---- ---- ---- 636.80 +1.40 635.40 1580 ---- ---- ---- ---- 632.90 +1.40 631.50 1590 ---- ---- ---- ---- 625.00 +1.30 623.70 1600 ---- ---- ---- ---- 617.20 +1.30 615.90 1610 ---- ---- ---- ---- 609.40 +1.20 608.20 1620 ---- ---- ---- ---- 601.70 +1.30 600.40 1625 ---- ---- ---- ---- 597.80 +1.20 596.60 1630 ---- ---- ---- ---- 594.00 +1.20 592.80 1640 ---- ---- ---- ---- 586.30 +1.20 585.10 1650 ---- ---- ---- ---- 578.70 +1.20 577.50 1660 ---- ---- ---- ---- 571.10 +1.20 569.90 1670 ---- ---- ---- ---- 563.50 +1.10 562.40 1675 ---- ---- ---- ---- 559.70 +1.10 558.60 1680 ---- ---- ---- ---- 556.00 +1.10 554.90 1685 ---- ---- ---- ---- 552.20 +1.10 551.10 1690 ---- ---- ---- ---- 548.50 +1.10 547.40 1695 ---- ---- ---- ---- 544.70 +1.00 543.70 1700 ---- ---- ---- ---- 541.00 +1.00 540.00 1705 ---- ---- ---- ---- 537.30 +1.00 536.30 1710 ---- ---- ---- ---- 533.60 +1.00 532.60 1715 ---- ---- ---- ---- 529.90 +1.00 528.90 1720 ---- ---- ---- ---- 526.20 +1.00 525.20 1725 ---- ---- ---- ---- 522.50 +1.00 521.50 1730 ---- ---- ---- ---- 518.80 +1.00 517.80 1735 ---- ---- ---- ---- 515.20 +1.00 514.20 1740 ---- ---- ---- ---- 511.50 +1.00 510.50 1745 ---- ---- ---- ---- 507.90 +1.00 506.90 1750 ---- ---- ---- ---- 504.30 +1.00 503.30 1755 ---- ---- ---- ---- 500.70 +1.10 499.60 1760 ---- ---- ---- ---- 497.00 +1.00 496.00 1765 ---- ---- ---- ---- 493.50 +1.10 492.40 1770 ---- ---- ---- ---- 489.90 +1.10 488.80 1775 ---- ---- ---- ---- 486.30 +1.10 485.20 1780 ---- ---- ---- ---- 482.70 +1.00 481.70 1785 ---- ---- ---- ---- 479.20 +1.10 478.10 1790 ---- ---- ---- ---- 475.60 +1.10 474.50 1795 ---- ---- ---- ---- 472.10 +1.10 471.00 1800 ---- ---- ---- ---- 468.60 +1.10 467.50 1805 ---- ---- ---- ---- 465.10 +1.20 463.90 1810 ---- ---- ---- ---- 461.60 +1.20 460.40 1815 ---- ---- ---- ---- 458.10 +1.20 456.90 1820 ---- ---- ---- ---- 454.60 +1.20 453.40 1825 ---- ---- ---- ---- 451.20 +1.20 450.00 1830 ---- ---- ---- ---- 447.80 +1.30 446.50 1835 ---- ---- ---- ---- 444.40 +1.30 443.10 1840 ---- ---- ---- ---- 441.00 +1.30 439.70 1845 ---- ---- ---- ---- 437.60 +1.40 436.20 1850 ---- ---- ---- ---- 434.20 +1.30 432.90 1855 ---- ---- ---- ---- 430.90 +1.40 429.50 1860 ---- ---- ---- ---- 427.50 +1.40 426.10 1865 ---- ---- ---- ---- 424.20 +1.40 422.80 1870 ---- ---- ---- ---- 420.90 +1.40 419.50 1875 ---- ---- ---- ---- 417.60 +1.40 416.20 1880 ---- ---- ---- ---- 414.40 +1.50 412.90 1885 ---- ---- ---- ---- 411.20 +1.50 409.70 1890 ---- ---- ---- ---- 407.90 +1.40 406.50 1895 ---- ---- ---- ---- 404.80 +1.50 403.30 1900 ---- ---- ---- ---- 401.60 +1.50 400.10 1905 ---- ---- ---- ---- 398.40 +1.50 396.90 1910 ---- ---- ---- ---- 395.30 +1.50 393.80 1915 ---- ---- ---- ---- 392.20 +1.50 390.70 1920 ---- ---- ---- ---- 389.10 +1.50 387.60 1925 ---- ---- ---- ---- 386.10 +1.50 384.60 1930 ---- ---- ---- ---- 383.10 +1.50 381.60 1935 ---- ---- ---- ---- 380.10 +1.50 378.60 1940 ---- ---- ---- ---- 377.10 +1.50 375.60 1945 ---- ---- ---- ---- 374.10 +1.40 372.70 1950 ---- ---- ---- ---- 371.20 +1.40 369.80 1955 ---- ---- ---- ---- 368.30 +1.40 366.90 1960 ---- ---- ---- ---- 365.50 +1.40 364.10 1965 ---- ---- ---- ---- 362.60 +1.30 361.30 1970 ---- ---- ---- ---- 359.80 +1.20 358.60 1975 ---- ---- ---- ---- 357.10 +1.30 355.80 1980 ---- ---- ---- ---- 354.30 +1.10 353.20 1985 ---- ---- ---- ---- 351.60 +1.10 350.50 1990 ---- ---- ---- ---- 348.90 +1.00 347.90 1995 ---- ---- ---- ---- 346.30 +1.00 345.30 2000 ---- ---- ---- ---- 343.70 +1.00 342.70 2005 ---- ---- ---- ---- 341.10 +.90 340.20 2010 ---- ---- ---- ---- 338.50 +.80 337.70 2015 ---- ---- ---- ---- 336.00 +.70 335.30 2020 ---- ---- ---- ---- 333.50 +.60 332.90 2025 ---- ---- ---- ---- 331.00 +.50 330.50 2030 ---- ---- ---- ---- 328.60 +.50 328.10 2035 ---- ---- ---- ---- 326.20 +.40 325.80 2040 ---- ---- ---- ---- 323.80 +.30 323.50 2045 ---- ---- ---- ---- 321.50 +.30 321.20 2050 ---- ---- ---- ---- 319.20 +.20 319.00 2055 ---- ---- ---- ---- 316.90 +.10 316.80 2060 ---- ---- ---- ---- 314.70 +.10 314.60 2065 ---- ---- ---- ---- 312.50 +.10 312.40 2070 ---- ---- ---- ---- 310.30 UNCH 310.30 2075 ---- ---- ---- ---- 308.10 -.10 308.20 2080 ---- ---- ---- ---- 306.00 -.10 306.10 2085 ---- ---- ---- ---- 303.90 -.20 304.10 2090 ---- ---- ---- ---- 301.90 -.10 302.00 2095 ---- ---- ---- ---- 299.90 -.10 300.00 2100 ---- ---- ---- ---- 297.90 -.20 298.10 2105 ---- ---- ---- ---- 295.90 -.20 296.10 2110 ---- ---- ---- ---- 294.00 -.20 294.20 2115 ---- ---- ---- ---- 292.10 -.20 292.30 2120 ---- ---- ---- ---- 290.30 -.20 290.50 2125 ---- ---- ---- ---- 288.40 -.20 288.60 2130 ---- ---- ---- ---- 286.60 -.20 286.80 2135 ---- ---- ---- ---- 284.90 -.20 285.10 2140 ---- ---- ---- ---- 283.10 -.20 283.30 2145 ---- ---- ---- ---- 281.40 -.20 281.60 2150 ---- ---- ---- ---- 279.70 -.20 279.90 2155 ---- ---- ---- ---- 278.10 -.10 278.20 2160 ---- ---- ---- ---- 276.50 -.10 276.60 2165 ---- ---- ---- ---- 274.90 -.10 275.00 2170 ---- ---- ---- ---- 273.30 -.10 273.40 2175 ---- ---- ---- ---- 271.80 -.10 271.90 2180 ---- ---- ---- ---- 270.30 -.10 270.40 2185 ---- ---- ---- ---- 268.90 UNCH 268.90 2190 ---- ---- ---- ---- 267.40 -.10 267.50 2195 ---- ---- ---- ---- 266.00 UNCH 266.00 2200 ---- ---- ---- ---- 264.60 -.10 264.70 2205 ---- ---- ---- ---- 263.30 UNCH 263.30 2210 ---- ---- ---- ---- 262.00 UNCH 262.00 2215 ---- ---- ---- ---- 260.70 UNCH 260.70 2220 ---- ---- ---- ---- 259.40 UNCH 259.40 2225 ---- ---- ---- ---- 258.10 UNCH 258.10 2230 ---- ---- ---- ---- 256.90 UNCH 256.90 2235 ---- ---- ---- ---- 255.70 UNCH 255.70 2240 ---- ---- ---- ---- 254.60 +.10 254.50 2245 ---- ---- ---- ---- 253.40 UNCH 253.40 2250 ---- ---- ---- ---- 252.30 UNCH 252.30 2255 ---- ---- ---- ---- 251.20 UNCH 251.20 2260 ---- ---- ---- ---- 250.10 UNCH 250.10 2265 ---- ---- ---- ---- 249.00 UNCH 249.00 2270 ---- ---- ---- ---- 248.00 UNCH 248.00 2275 ---- ---- ---- ---- 247.00 UNCH 247.00 2280 ---- ---- ---- ---- 246.00 UNCH 246.00 2285 ---- ---- ---- ---- 245.00 UNCH 245.00 2290 ---- ---- ---- ---- 244.00 UNCH 244.00 2295 ---- ---- ---- ---- 243.10 UNCH 243.10 2300 ---- ---- ---- ---- 242.10 -.10 242.20 2305 ---- ---- ---- ---- 241.20 -.10 241.30 2310 ---- ---- ---- ---- 240.30 -.10 240.40 2315 ---- ---- ---- ---- 239.50 UNCH 239.50 2320 ---- ---- ---- ---- 238.60 UNCH 238.60 2325 ---- ---- ---- ---- 237.70 -.10 237.80 2330 ---- ---- ---- ---- 236.90 -.10 237.00 2335 ---- ---- ---- ---- 236.10 UNCH 236.10 2340 ---- ---- ---- ---- 235.30 UNCH 235.30 2345 ---- ---- ---- ---- 234.50 UNCH 234.50 2350 ---- ---- ---- ---- 233.70 -.10 233.80 2355 ---- ---- ---- ---- 232.90 -.10 233.00 2360 ---- ---- ---- ---- 232.10 -.10 232.20 2365 ---- ---- ---- ---- 231.40 -.10 231.50 2370 ---- ---- ---- ---- 230.60 -.10 230.70 2375 ---- ---- ---- ---- 229.90 -.10 230.00 2380 ---- ---- ---- ---- 229.10 -.20 229.30 2385 ---- ---- ---- ---- 228.40 -.20 228.60 2390 ---- ---- ---- ---- 227.70 -.20 227.90 2395 ---- ---- ---- ---- 227.00 -.20 227.20 2400 ---- ---- ---- ---- 226.30 -.20 226.50 2405 ---- ---- ---- ---- 225.60 -.20 225.80 2410 ---- ---- ---- ---- 224.90 -.20 225.10 2415 ---- ---- ---- ---- 224.20 -.30 224.50 2420 ---- ---- ---- ---- 223.60 -.20 223.80 2425 ---- ---- ---- ---- 222.90 -.30 223.20 2430 ---- ---- ---- ---- 222.30 -.20 222.50 2440 ---- ---- ---- ---- 221.00 -.30 221.30 2450 ---- ---- ---- ---- 219.70 -.30 220.00 2460 ---- ---- ---- ---- 218.50 -.30 218.80 2470 ---- ---- ---- ---- 217.30 -.40 217.70 2475 ---- ---- ---- ---- 216.70 -.40 217.10 2480 ---- ---- ---- ---- 216.20 -.30 216.50 2490 ---- ---- ---- ---- 215.00 -.40 215.40 2500 ---- ---- ---- ---- 213.90 -.40 214.30 2510 ---- ---- ---- ---- 212.80 -.40 213.20 2525 ---- ---- ---- ---- 211.30 -.40 211.70 2550 ---- ---- ---- ---- 208.80 -.40 209.20 2575 ---- ---- ---- ---- 206.40 -.50 206.90 2600 ---- ---- ---- ---- 204.20 -.50 204.70 2625 ---- ---- ---- ---- 202.10 -.60 202.70 2650 ---- ---- ---- ---- 200.20 -.60 200.80 2675 ---- ---- ---- ---- 198.30 -.70 199.00 2700 ---- ---- ---- ---- 196.60 -.70 197.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 793.30 +.50 792.80 1425 ---- ---- ---- ---- 772.50 +.40 772.10 1450 ---- ---- ---- ---- 752.00 +.50 751.50 1475 ---- ---- ---- ---- 731.60 +.40 731.20 1500 ---- ---- ---- ---- 711.60 +.50 711.10 1525 ---- ---- ---- ---- 691.70 +.60 691.10 1550 ---- ---- ---- ---- 672.00 +.60 671.40 1575 ---- ---- ---- ---- 652.60 +.70 651.90 1580 ---- ---- ---- ---- 648.70 +.70 648.00 1590 ---- ---- ---- ---- 641.00 +.70 640.30 1600 ---- ---- ---- ---- 633.40 +.80 632.60 1610 ---- ---- ---- ---- 625.70 +.80 624.90 1620 ---- ---- ---- ---- 618.10 +.80 617.30 1625 ---- ---- ---- ---- 614.30 +.80 613.50 1630 ---- ---- ---- ---- 610.60 +.90 609.70 1640 ---- ---- ---- ---- 603.00 +.90 602.10 1650 ---- ---- ---- ---- 595.50 +.90 594.60 1660 ---- ---- ---- ---- 588.10 +1.00 587.10 1670 ---- ---- ---- ---- 580.60 +1.00 579.60 1675 ---- ---- ---- ---- 576.90 +1.00 575.90 1680 ---- ---- ---- ---- 573.20 +1.10 572.10 1685 ---- ---- ---- ---- 569.50 +1.10 568.40 1690 ---- ---- ---- ---- 565.90 +1.20 564.70 1695 ---- ---- ---- ---- 562.20 +1.20 561.00 1700 ---- ---- ---- ---- 558.50 +1.20 557.30 1705 ---- ---- ---- ---- 554.90 +1.20 553.70 1710 ---- ---- ---- ---- 551.20 +1.20 550.00 1715 ---- ---- ---- ---- 547.60 +1.30 546.30 1720 ---- ---- ---- ---- 544.00 +1.30 542.70 1725 ---- ---- ---- ---- 540.30 +1.30 539.00 1730 ---- ---- ---- ---- 536.70 +1.30 535.40 1735 ---- ---- ---- ---- 533.10 +1.30 531.80 1740 ---- ---- ---- ---- 529.50 +1.40 528.10 1745 ---- ---- ---- ---- 525.90 +1.40 524.50 1750 ---- ---- ---- ---- 522.30 +1.40 520.90 1755 ---- ---- ---- ---- 518.80 +1.50 517.30 1760 ---- ---- ---- ---- 515.20 +1.50 513.70 1765 ---- ---- ---- ---- 511.60 +1.40 510.20 1770 ---- ---- ---- ---- 508.10 +1.50 506.60 1775 ---- ---- ---- ---- 504.50 +1.50 503.00 1780 ---- ---- ---- ---- 501.00 +1.50 499.50 1785 ---- ---- ---- ---- 497.50 +1.60 495.90 1790 ---- ---- ---- ---- 494.00 +1.60 492.40 1795 ---- ---- ---- ---- 490.40 +1.60 488.80 1800 ---- ---- ---- ---- 486.90 +1.60 485.30 1805 ---- ---- ---- ---- 483.50 +1.70 481.80 1810 ---- ---- ---- ---- 480.00 +1.70 478.30 1815 ---- ---- ---- ---- 476.50 +1.70 474.80 1820 ---- ---- ---- ---- 473.00 +1.70 471.30 1825 ---- ---- ---- ---- 469.60 +1.70 467.90 1830 ---- ---- ---- ---- 466.20 +1.80 464.40 1835 ---- ---- ---- ---- 462.70 +1.70 461.00 1840 ---- ---- ---- ---- 459.30 +1.70 457.60 1845 ---- ---- ---- ---- 455.90 +1.70 454.20 1850 ---- ---- ---- ---- 452.60 +1.80 450.80 1855 ---- ---- ---- ---- 449.20 +1.80 447.40 1860 ---- ---- ---- ---- 445.80 +1.70 444.10 1865 ---- ---- ---- ---- 442.50 +1.80 440.70 1870 ---- ---- ---- ---- 439.20 +1.80 437.40 1875 ---- ---- ---- ---- 435.90 +1.80 434.10 1880 ---- ---- ---- ---- 432.60 +1.80 430.80 1885 ---- ---- ---- ---- 429.40 +1.80 427.60 1890 ---- ---- ---- ---- 426.10 +1.80 424.30 1895 ---- ---- ---- ---- 422.90 +1.80 421.10 1900 ---- ---- ---- ---- 419.70 +1.80 417.90 1905 ---- ---- ---- ---- 416.50 +1.70 414.80 1910 ---- ---- ---- ---- 413.40 +1.80 411.60 1915 ---- ---- ---- ---- 410.20 +1.70 408.50 1920 ---- ---- ---- ---- 407.10 +1.70 405.40 1925 ---- ---- ---- ---- 404.00 +1.70 402.30 1930 ---- ---- ---- ---- 401.00 +1.70 399.30 1935 ---- ---- ---- ---- 397.90 +1.60 396.30 1940 ---- ---- ---- ---- 394.90 +1.60 393.30 1945 ---- ---- ---- ---- 391.90 +1.50 390.40 1950 ---- ---- ---- ---- 389.00 +1.60 387.40 1955 ---- ---- ---- ---- 386.00 +1.50 384.50 1960 ---- ---- ---- ---- 383.10 +1.40 381.70 1965 ---- ---- ---- ---- 380.30 +1.40 378.90 1970 ---- ---- ---- ---- 377.40 +1.30 376.10 1975 ---- ---- ---- ---- 374.60 +1.30 373.30 1980 ---- ---- ---- ---- 371.80 +1.20 370.60 1985 ---- ---- ---- ---- 369.10 +1.20 367.90 1990 ---- ---- ---- ---- 366.40 +1.10 365.30 1995 ---- ---- ---- ---- 363.70 +1.10 362.60 2000 ---- ---- ---- ---- 361.00 +.90 360.10 2005 ---- ---- ---- ---- 358.40 +.90 357.50 2010 ---- ---- ---- ---- 355.80 +.80 355.00 2015 ---- ---- ---- ---- 353.30 +.80 352.50 2020 ---- ---- ---- ---- 350.80 +.70 350.10 2025 ---- ---- ---- ---- 348.30 +.60 347.70 2030 ---- ---- ---- ---- 345.80 +.50 345.30 2035 ---- ---- ---- ---- 343.40 +.40 343.00 2040 ---- ---- ---- ---- 341.00 +.40 340.60 2045 ---- ---- ---- ---- 338.60 +.30 338.30 2050 ---- ---- ---- ---- 336.30 +.20 336.10 2055 ---- ---- ---- ---- 334.00 +.10 333.90 2060 ---- ---- ---- ---- 331.70 UNCH 331.70 2065 ---- ---- ---- ---- 329.50 UNCH 329.50 2070 ---- ---- ---- ---- 327.30 -.10 327.40 2075 ---- ---- ---- ---- 325.10 -.10 325.20 2080 ---- ---- ---- ---- 323.00 -.10 323.10 2085 ---- ---- ---- ---- 320.90 -.20 321.10 2090 ---- ---- ---- ---- 318.80 -.20 319.00 2095 ---- ---- ---- ---- 316.80 -.20 317.00 2100 ---- ---- ---- ---- 314.80 -.20 315.00 2105 ---- ---- ---- ---- 312.80 -.30 313.10 2110 ---- ---- ---- ---- 310.90 -.30 311.20 2115 ---- ---- ---- ---- 309.00 -.30 309.30 2120 ---- ---- ---- ---- 307.10 -.30 307.40 2125 ---- ---- ---- ---- 305.20 -.30 305.50 2130 ---- ---- ---- ---- 303.40 -.30 303.70 2135 ---- ---- ---- ---- 301.60 -.30 301.90 2140 ---- ---- ---- ---- 299.90 -.30 300.20 2145 ---- ---- ---- ---- 298.10 -.30 298.40 2150 ---- ---- ---- ---- 296.40 -.30 296.70 2155 ---- ---- ---- ---- 294.80 -.20 295.00 2160 ---- ---- ---- ---- 293.10 -.30 293.40 2165 ---- ---- ---- ---- 291.50 -.30 291.80 2170 ---- ---- ---- ---- 290.00 -.20 290.20 2175 ---- ---- ---- ---- 288.40 -.20 288.60 2180 ---- ---- ---- ---- 286.90 -.20 287.10 2185 ---- ---- ---- ---- 285.40 -.20 285.60 2190 ---- ---- ---- ---- 284.00 -.10 284.10 2195 ---- ---- ---- ---- 282.50 -.20 282.70 2200 ---- ---- ---- ---- 281.10 -.20 281.30 2205 ---- ---- ---- ---- 279.80 -.10 279.90 2210 ---- ---- ---- ---- 278.40 -.20 278.60 2215 ---- ---- ---- ---- 277.10 -.20 277.30 2220 ---- ---- ---- ---- 275.90 -.10 276.00 2225 ---- ---- ---- ---- 274.60 -.10 274.70 2230 ---- ---- ---- ---- 273.40 -.10 273.50 2235 ---- ---- ---- ---- 272.20 -.10 272.30 2240 ---- ---- ---- ---- 271.00 -.10 271.10 2245 ---- ---- ---- ---- 269.80 -.10 269.90 2250 ---- ---- ---- ---- 268.70 -.10 268.80 2255 ---- ---- ---- ---- 267.60 -.10 267.70 2260 ---- ---- ---- ---- 266.50 -.10 266.60 2265 ---- ---- ---- ---- 265.50 -.10 265.60 2270 ---- ---- ---- ---- 264.40 -.10 264.50 2275 ---- ---- ---- ---- 263.40 -.10 263.50 2280 ---- ---- ---- ---- 262.40 -.10 262.50 2285 ---- ---- ---- ---- 261.40 -.10 261.50 2290 ---- ---- ---- ---- 260.50 -.10 260.60 2295 ---- ---- ---- ---- 259.50 -.10 259.60 2300 ---- ---- ---- ---- 258.60 -.10 258.70 2305 ---- ---- ---- ---- 257.70 -.10 257.80 2310 ---- ---- ---- ---- 256.80 -.20 257.00 2315 ---- ---- ---- ---- 256.00 -.10 256.10 2320 ---- ---- ---- ---- 255.10 -.10 255.20 2325 ---- ---- ---- ---- 254.30 -.10 254.40 2330 ---- ---- ---- ---- 253.50 -.10 253.60 2335 ---- ---- ---- ---- 252.70 -.10 252.80 2340 ---- ---- ---- ---- 251.90 -.10 252.00 2345 ---- ---- ---- ---- 251.10 -.10 251.20 2350 ---- ---- ---- ---- 250.30 -.20 250.50 2355 ---- ---- ---- ---- 249.60 -.10 249.70 2360 ---- ---- ---- ---- 248.80 -.20 249.00 2365 ---- ---- ---- ---- 248.10 -.20 248.30 2370 ---- ---- ---- ---- 247.30 -.30 247.60 2375 ---- ---- ---- ---- 246.60 -.30 246.90 2380 ---- ---- ---- ---- 245.90 -.30 246.20 2385 ---- ---- ---- ---- 245.20 -.30 245.50 2390 ---- ---- ---- ---- 244.50 -.30 244.80 2395 ---- ---- ---- ---- 243.80 -.30 244.10 2400 ---- ---- ---- ---- 243.20 -.20 243.40 2405 ---- ---- ---- ---- 242.50 -.30 242.80 2410 ---- ---- ---- ---- 241.90 -.20 242.10 2415 ---- ---- ---- ---- 241.20 -.30 241.50 2420 ---- ---- ---- ---- 240.60 -.30 240.90 2425 ---- ---- ---- ---- 239.90 -.30 240.20 2430 ---- ---- ---- ---- 239.30 -.30 239.60 2440 ---- ---- ---- ---- 238.10 -.30 238.40 2450 ---- ---- ---- ---- 236.90 -.30 237.20 2460 ---- ---- ---- ---- 235.70 -.40 236.10 2470 ---- ---- ---- ---- 234.50 -.40 234.90 2475 ---- ---- ---- ---- 234.00 -.40 234.40 2480 ---- ---- ---- ---- 233.40 -.40 233.80 2490 ---- ---- ---- ---- 232.30 -.50 232.80 2500 ---- ---- ---- ---- 231.30 -.40 231.70 2510 ---- ---- ---- ---- 230.20 -.50 230.70 2520 ---- ---- ---- ---- 229.20 -.50 229.70 2525 ---- ---- ---- ---- 228.70 -.50 229.20 2550 ---- ---- ---- ---- 226.30 -.60 226.90 2575 ---- ---- ---- ---- 224.10 -.60 224.70 2600 ---- ---- ---- ---- 222.00 -.60 222.60 2625 ---- ---- ---- ---- 220.00 -.70 220.70 2650 ---- ---- ---- ---- 218.20 -.70 218.90 2675 ---- ---- ---- ---- 216.40 -.80 217.20 2700 ---- ---- ---- ---- 214.80 -.80 215.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 638.30 +1.20 637.10 1650 ---- ---- ---- ---- 619.50 +1.20 618.30 1675 ---- ---- ---- ---- 600.80 +1.10 599.70 1700 ---- ---- ---- ---- 582.40 +1.10 581.30 1725 ---- ---- ---- ---- 564.10 +1.00 563.10 1750 ---- ---- ---- ---- 546.10 +1.00 545.10 1775 ---- ---- ---- ---- 528.20 +1.00 527.20 1800 ---- ---- ---- ---- 510.50 +.90 509.60 1820 ---- ---- ---- ---- 496.50 +.90 495.60 1825 ---- ---- ---- ---- 493.00 +.90 492.10 1830 ---- ---- ---- ---- 489.50 +.90 488.60 1840 ---- ---- ---- ---- 482.60 +.90 481.70 1850 ---- ---- ---- ---- 475.80 +.90 474.90 1860 ---- ---- ---- ---- 469.00 +.90 468.10 1870 ---- ---- ---- ---- 462.20 +.80 461.40 1875 ---- ---- ---- ---- 458.90 +.80 458.10 1880 ---- ---- ---- ---- 455.60 +.90 454.70 1890 ---- ---- ---- ---- 449.00 +.80 448.20 1900 ---- ---- ---- ---- 442.40 +.80 441.60 1910 ---- ---- ---- ---- 436.00 +.80 435.20 1915 ---- ---- ---- ---- 432.80 +.80 432.00 1920 ---- ---- ---- ---- 429.70 +.80 428.90 1925 ---- ---- ---- ---- 426.50 +.80 425.70 1930 ---- ---- ---- ---- 423.40 +.80 422.60 1935 ---- ---- ---- ---- 420.30 +.70 419.60 1940 ---- ---- ---- ---- 417.30 +.80 416.50 1945 ---- ---- ---- ---- 414.20 +.70 413.50 1950 ---- ---- ---- ---- 411.20 +.70 410.50 1955 ---- ---- ---- ---- 408.20 +.70 407.50 1960 ---- ---- ---- ---- 405.30 +.80 404.50 1965 ---- ---- ---- ---- 402.40 +.80 401.60 1970 ---- ---- ---- ---- 399.50 +.80 398.70 1975 ---- ---- ---- ---- 396.60 +.70 395.90 1980 ---- ---- ---- ---- 393.80 +.70 393.10 1985 ---- ---- ---- ---- 391.00 +.70 390.30 1990 ---- ---- ---- ---- 388.30 +.80 387.50 1995 ---- ---- ---- ---- 385.60 +.80 384.80 2000 ---- ---- ---- ---- 382.90 +.80 382.10 2005 ---- ---- ---- ---- 380.20 +.70 379.50 2010 ---- ---- ---- ---- 377.60 +.70 376.90 2015 ---- ---- ---- ---- 375.00 +.70 374.30 2020 ---- ---- ---- ---- 372.50 +.70 371.80 2025 ---- ---- ---- ---- 370.00 +.70 369.30 2030 ---- ---- ---- ---- 367.50 +.70 366.80 2035 ---- ---- ---- ---- 365.10 +.70 364.40 2040 ---- ---- ---- ---- 362.70 +.70 362.00 2045 ---- ---- ---- ---- 360.30 +.70 359.60 2050 ---- ---- ---- ---- 358.00 +.70 357.30 2055 ---- ---- ---- ---- 355.70 +.70 355.00 2060 ---- ---- ---- ---- 353.40 +.70 352.70 2065 ---- ---- ---- ---- 351.10 +.70 350.40 2070 ---- ---- ---- ---- 348.90 +.70 348.20 2075 ---- ---- ---- ---- 346.70 +.60 346.10 2080 ---- ---- ---- ---- 344.60 +.70 343.90 2085 ---- ---- ---- ---- 342.40 +.60 341.80 2090 ---- ---- ---- ---- 340.30 +.60 339.70 2095 ---- ---- ---- ---- 338.20 +.60 337.60 2100 ---- ---- ---- ---- 336.10 +.50 335.60 2105 ---- ---- ---- ---- 334.10 +.60 333.50 2110 ---- ---- ---- ---- 332.10 +.60 331.50 2115 ---- ---- ---- ---- 330.10 +.50 329.60 2120 ---- ---- ---- ---- 328.10 +.50 327.60 2125 ---- ---- ---- ---- 326.20 +.50 325.70 2130 ---- ---- ---- ---- 324.20 +.40 323.80 2135 ---- ---- ---- ---- 322.30 +.30 322.00 2140 ---- ---- ---- ---- 320.50 +.30 320.20 2145 ---- ---- ---- ---- 318.60 +.20 318.40 2150 ---- ---- ---- ---- 316.80 +.20 316.60 2155 ---- ---- ---- ---- 315.00 +.20 314.80 2160 ---- ---- ---- ---- 313.30 +.20 313.10 2165 ---- ---- ---- ---- 311.50 +.10 311.40 2170 ---- ---- ---- ---- 309.80 UNCH 309.80 2175 ---- ---- ---- ---- 308.20 +.10 308.10 2180 ---- ---- ---- ---- 306.50 UNCH 306.50 2185 ---- ---- ---- ---- 304.90 -.10 305.00 2190 ---- ---- ---- ---- 303.30 -.10 303.40 2195 ---- ---- ---- ---- 301.80 -.10 301.90 2200 ---- ---- ---- ---- 300.30 -.10 300.40 2205 ---- ---- ---- ---- 298.80 -.20 299.00 2210 ---- ---- ---- ---- 297.30 -.20 297.50 2215 ---- ---- ---- ---- 295.90 -.30 296.20 2220 ---- ---- ---- ---- 294.50 -.30 294.80 2225 ---- ---- ---- ---- 293.10 -.40 293.50 2230 ---- ---- ---- ---- 291.80 -.40 292.20 2235 ---- ---- ---- ---- 290.50 -.40 290.90 2240 ---- ---- ---- ---- 289.30 -.40 289.70 2245 ---- ---- ---- ---- 288.00 -.40 288.40 2250 ---- ---- ---- ---- 286.80 -.50 287.30 2255 ---- ---- ---- ---- 285.70 -.40 286.10 2260 ---- ---- ---- ---- 284.50 -.50 285.00 2265 ---- ---- ---- ---- 283.40 -.50 283.90 2270 ---- ---- ---- ---- 282.30 -.50 282.80 2275 ---- ---- ---- ---- 281.20 -.50 281.70 2280 ---- ---- ---- ---- 280.20 -.50 280.70 2285 ---- ---- ---- ---- 279.20 -.50 279.70 2290 ---- ---- ---- ---- 278.20 -.50 278.70 2295 ---- ---- ---- ---- 277.20 -.50 277.70 2300 ---- ---- ---- ---- 276.30 -.50 276.80 2305 ---- ---- ---- ---- 275.40 -.50 275.90 2310 ---- ---- ---- ---- 274.50 -.50 275.00 2315 ---- ---- ---- ---- 273.60 -.50 274.10 2320 ---- ---- ---- ---- 272.70 -.50 273.20 2325 ---- ---- ---- ---- 271.90 -.50 272.40 2330 ---- ---- ---- ---- 271.10 -.40 271.50 2335 ---- ---- ---- ---- 270.30 -.40 270.70 2340 ---- ---- ---- ---- 269.50 -.40 269.90 2345 ---- ---- ---- ---- 268.70 -.50 269.20 2350 ---- ---- ---- ---- 267.90 -.50 268.40 2355 ---- ---- ---- ---- 267.20 -.40 267.60 2360 ---- ---- ---- ---- 266.50 -.40 266.90 2365 ---- ---- ---- ---- 265.80 -.40 266.20 2370 ---- ---- ---- ---- 265.10 -.40 265.50 2375 ---- ---- ---- ---- 264.40 -.40 264.80 2380 ---- ---- ---- ---- 263.70 -.40 264.10 2385 ---- ---- ---- ---- 263.00 -.40 263.40 2390 ---- ---- ---- ---- 262.40 -.30 262.70 2395 ---- ---- ---- ---- 261.70 -.40 262.10 2400 ---- ---- ---- ---- 261.10 -.30 261.40 2405 ---- ---- ---- ---- 260.50 -.30 260.80 2410 ---- ---- ---- ---- 259.80 -.30 260.10 2415 ---- ---- ---- ---- 259.20 -.30 259.50 2420 ---- ---- ---- ---- 258.60 -.30 258.90 2425 ---- ---- ---- ---- 258.00 -.30 258.30 2430 ---- ---- ---- ---- 257.40 -.30 257.70 2435 ---- ---- ---- ---- 256.80 -.30 257.10 2440 ---- ---- ---- ---- 256.30 -.20 256.50 2450 ---- ---- ---- ---- 255.10 -.30 255.40 2460 ---- ---- ---- ---- 254.00 -.20 254.20 2470 ---- ---- ---- ---- 253.00 -.10 253.10 2475 ---- ---- ---- ---- 252.50 -.10 252.60 2480 ---- ---- ---- ---- 251.90 -.20 252.10 2490 ---- ---- ---- ---- 250.90 -.10 251.00 2500 ---- ---- ---- ---- 249.90 -.10 250.00 2510 ---- ---- ---- ---- 249.00 UNCH 249.00 2520 ---- ---- ---- ---- 248.00 -.10 248.10 2525 ---- ---- ---- ---- 247.60 UNCH 247.60 2530 ---- ---- ---- ---- 247.10 UNCH 247.10 2540 ---- ---- ---- ---- 246.20 UNCH 246.20 2550 ---- ---- ---- ---- 245.40 +.10 245.30 2575 ---- ---- ---- ---- 243.30 +.10 243.20 2600 ---- ---- ---- ---- 241.40 +.20 241.20 2625 ---- ---- ---- ---- 239.60 +.20 239.40 2650 ---- ---- ---- ---- 238.00 +.40 237.60 2675 ---- ---- ---- ---- 236.40 +.40 236.00 2700 ---- ---- ---- ---- 235.00 +.40 234.60 2725 ---- ---- ---- ---- 233.70 +.50 233.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16712 48987 460659 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 7730 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 2173 1325 ---- ---- ---- ---- .10 UNCH .10 336 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 91 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 65 1400 ---- ---- ---- ---- .10 UNCH .10 1170 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 ---- ---- ---- ---- .10 UNCH .10 154 1450 ---- ---- ---- ---- .10 UNCH .10 430 1460 ---- ---- ---- ---- .10 UNCH .10 581 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 179 1475 ---- ---- ---- ---- .10 UNCH .10 52 1480 ---- ---- ---- ---- .10 UNCH .10 165 1485 ---- ---- ---- ---- .10 UNCH .10 68 1490 ---- ---- ---- ---- .10 UNCH .10 37 1495 ---- ---- ---- ---- .10 UNCH .10 30 1500 ---- ---- ---- ---- .10 UNCH .10 1727 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH .10 451 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 33 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 .10 .10 .10 .10 .10 UNCH 1 .10 215 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 .20 .20 .20 .10A .10 UNCH 4 .10 454 1575 ---- ---- ---- ---- .10 UNCH .10 81 660 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 ---- ---- ---- ---- .10 UNCH .10 63 1590 ---- ---- ---- ---- .10 UNCH .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 ---- ---- ---- ---- .10 UNCH .10 16 6302 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 .10 .10 .10 .10 .10 UNCH 5 .10 1 45 1615 ---- ---- ---- ---- .10 UNCH .10 2 105 1620 ---- ---- ---- ---- .10 -.10 .20 375 1625 ---- ---- ---- ---- .10 -.10 .20 262 1630 ---- ---- ---- ---- .10 -.10 .20 1 570 1635 ---- ---- ---- ---- .10 -.10 .20 341 1640 ---- ---- ---- ---- .10 -.10 .20 554 1645 ---- ---- ---- ---- .10 -.10 .20 151 1650 .30 .30 .20 .20 .20 UNCH 7 .20 203 3646 1655 ---- ---- ---- ---- .20 UNCH .20 12 112 1660 .20 .20 .20 .20 .20 UNCH 5 .20 14 50 1665 .10 .10 .10 .10 .20 UNCH 1 .20 14 159 1670 ---- ---- ---- ---- .20 UNCH .20 132 1675 .30 .30 .20A .20A .20 -.10 1 .30 618 1680 .10 .20 .10 .20 .20 -.10 7 .30 1083 1685 .10 .10 .10 .20B .20 -.10 1 .30 129 1690 .30 .30 .20 .20 .20 -.10 19 .30 1065 1695 ---- ---- ---- ---- .20 -.10 .30 117 1700 .20 .30 .20 .20 .30 UNCH 29 .30 236 3236 1705 .40 .40 .30A .30A .30 -.10 1 .40 3 107 1710 .30 .30 .30 .30 .30 -.10 2 .40 12 249 1715 .50 .50 .40A .40A .30 -.10 1 .40 15 111 1720 ---- ---- .40A .40A .40 -.10 .50 36 333 1725 .30 .30 .30 .30 .40 -.10 1 .50 95 4813 1730 ---- ---- .40A .40A .50 UNCH .50 14 85 1735 .70 .70 .50 .60B .50 -.10 2 .60 12 99 1740 .70 .70 .40 .50B .60 -.10 2 .70 5 312 1745 ---- .80B .60A .80B .60 -.10 .70 7 424 1750 1.00 1.00 .60 .70 .70 -.10 49 .80 28 1802 1755 1.00 1.00 .70 .80 .80 -.20 17 1.00 3 234 1760 .80 1.20B .80 .90 .90 -.20 16 1.10 19 224 1765 1.00 1.40B .90 1.00 1.10 -.10 13 1.20 9 78 1770 1.00 1.60B 1.00 1.10 1.20 -.20 13 1.40 17 440 1775 1.80 1.80 1.10A 1.30A 1.40 -.30 8 1.70 832 1897 1780 1.40 2.10B 1.30A 1.50A 1.70 -.20 6 1.90 127 267 1785 1.40 2.40B 1.40 2.00B 1.90 -.30 4 2.20 32 247 1790 1.80 2.80B 1.60A 2.00A 2.20 -.40 13 2.60 8 123 1795 2.20 3.20B 1.90A 2.30A 2.60 -.40 6 3.00 8 77 1800 3.60 3.70B 2.10A 3.00 3.00 -.50 115 3.50 3331 5574 1805 3.90 4.30B 2.50A 3.10A 3.50 -.50 88 4.00 216 263 1810 4.90 5.00B 2.90 3.80A 4.00 -.60 61 4.60 153 1645 1815 5.10 5.90 3.30A 4.20A 4.70 -.60 21 5.30 26 411 1820 5.70 6.70 3.70A 4.80A 5.40 -.70 48 6.10 180 577 1825 6.30 7.50B 4.30A 5.50A 6.20 -.80 64 7.00 174 885 1830 5.50 8.60B 4.80 7.40B 7.10 -.90 56 8.00 73 372 1835 8.30 9.60B 5.70A 7.30A 8.20 -.90 48 9.10 39 188 1840 6.60 10.90B 6.50A 8.30A 9.30 -1.10 53 10.40 1189 977 1845 11.70 12.30B 7.40A 11.10B 10.60 -1.20 62 11.80 132 541 1850 11.50 14.00B 8.40A 11.60B 12.00 -1.30 320 13.30 1442 4188 1855 13.50 15.70B 9.60A 13.90B 13.60 -1.40 38 15.00 39 530 1860 15.10 17.50B 10.90A 13.80A 15.40 -1.40 70 16.80 1084 391 1865 18.60 19.50B 12.40A 15.50A 17.30 -1.50 14 18.80 32 240 1870 18.90 21.70B 14.00A 17.40A 19.30 -1.70 339 21.00 376 944 1875 17.10 24.10B 15.60 19.50A 21.50 -1.90 91 23.40 2022 2847 1880 24.30 26.70B 17.70A 24.40B 23.90 -2.00 356 25.90 868 856 1885 26.40 29.60B 19.80A 24.10A 26.50 -2.20 69 28.70 641 1550 1890 26.00 32.50B 22.10A 31.20B 29.30 -2.20 25 31.50 165 488 1895 27.80 35.70B 24.60A 34.30B 32.30 -2.30 6 34.60 73 397 1900 35.00 39.00B 27.30A 37.50B 35.40 -2.40 270 37.80 1990 3816 1905 38.00 41.20B 30.10A 41.20B 38.70 -2.50 9 41.20 13 372 1910 39.00 42.30 33.10A 42.70B 42.10 -2.60 32 44.70 84 1066 1915 45.00 45.00 36.20A 48.20B 45.70 -2.70 10 48.40 52 190 1920 42.50 48.30 39.60A 47.50A 49.40 -2.80 21 52.20 109 724 1925 45.50 56.20B 43.10A 44.90A 53.30 -2.80 8 56.10 71 1417 1930 53.10 60.30B 46.60A 58.20B 57.30 -2.90 7 60.20 95 244 1935 55.40 55.40 50.40A 54.20A 61.40 -3.00 1 64.40 71 231 1940 56.50 68.70B 54.30A 64.90B 65.60 -3.00 3 68.60 40 522 1945 69.20 73.10B 58.30A 72.40B 70.00 -3.00 1 73.00 2 475 1950 64.20 78.20B 62.50A 77.40B 74.40 -3.00 25 77.40 21 546 1955 ---- 82.00B 66.70A 66.70A 78.90 -3.00 81.90 4 78 1960 82.00 86.60B 71.00A 86.50B 83.40 -3.10 1 86.50 1 374 1965 77.20 91.20B 75.40A 83.80A 88.00 -3.10 3 91.10 12 111 1970 93.20 95.90B 79.90A 84.50A 92.70 -3.10 2 95.80 5 95 1975 86.40 100.60B 84.50A 89.20A 97.40 -3.10 6 100.50 7 345 1980 95.00 105.40B 89.40A 105.10B 102.20 -3.00 13 105.20 3 27 1985 ---- 110.20B 94.00A 94.00A 107.00 -3.00 110.00 1 20 1990 ---- 115.00B 98.70A 98.70A 111.80 -3.00 114.80 22 1995 ---- 119.90B 103.50A 103.50A 116.60 -3.00 119.60 2 25 2000 ---- 125.40B 107.90A 125.10B 121.50 -3.00 2 124.50 18 141 2005 ---- 129.60B 113.10A 113.10A 126.30 -3.10 129.40 22 2010 ---- 134.50B 117.90A 117.90A 131.20 -3.00 134.20 19 2015 ---- 139.40B 122.80A 122.80A 136.10 -3.00 139.10 2 13 2020 ---- 144.30B 127.60A 127.60A 141.00 -3.10 144.10 13 2025 ---- 149.30B 132.10A 132.10A 146.00 -3.00 149.00 4 27 2030 ---- 154.20B 137.40A 137.40A 150.90 -3.00 153.90 5 2035 ---- 159.20B 142.30A 142.30A 155.80 -3.00 158.80 4 2040 ---- 164.10B 147.20A 147.20A 160.80 -3.00 163.80 7 2045 ---- 169.10B 152.20A 152.20A 165.70 -3.00 168.70 6 2050 ---- 174.70B 156.70A 174.60B 170.70 -3.00 173.70 54 2055 ---- 179.00B 162.10A 162.10A 175.70 -2.90 178.60 11 2060 ---- 184.00B 167.00A 167.00A 180.70 -2.90 183.60 1 2065 ---- 189.00B 172.00A 172.00A 185.60 -3.00 188.60 1 2070 ---- 193.90B 176.90A 176.90A 190.60 -3.00 193.60 2075 ---- 198.90B 181.50A 181.50A 195.60 -2.90 198.50 13 2080 ---- 203.90B 186.90A 186.90A 200.60 -2.90 203.50 1 2085 ---- 208.90B 191.90A 191.90A 205.60 -2.90 208.50 2090 ---- 213.90B 196.80A 196.80A 210.60 -2.90 213.50 2095 ---- 218.90B 201.90A 201.90A 215.60 -2.90 218.50 1 2100 ---- 224.50B 206.40A 224.20B 220.60 -2.90 223.50 3 2105 ---- 228.90B 211.80A 211.80A 225.60 -2.90 228.50 2110 ---- 233.80B 216.80A 233.80B 230.50 -3.00 233.50 2115 ---- 238.80B 221.80A 221.80A 235.50 -2.90 238.40 2120 ---- 243.80B 226.80A 226.80A 240.50 -2.90 243.40 2125 ---- 248.80B 231.30A 231.30A 245.50 -2.90 248.40 4 2130 ---- 253.80B 236.70A 236.70A 250.50 -2.90 253.40 2135 ---- 258.80B 241.80A 241.80A 255.50 -2.90 258.40 2140 ---- 263.80B 246.80A 246.80A 260.50 -2.90 263.40 2145 ---- 268.80B 251.70A 251.70A 265.50 -2.90 268.40 2150 ---- 274.50B 256.80A 273.90B 270.50 -2.90 273.40 15 2155 ---- 278.80B 261.70A 261.70A 275.50 -2.90 278.40 2160 ---- 283.80B 266.70A 266.70A 280.50 -2.90 283.40 2165 ---- 288.80B 271.70A 271.70A 285.50 -2.90 288.40 2170 ---- 293.80B 276.70A 276.70A 290.50 -2.90 293.40 2175 ---- 298.80B 281.70A 281.70A 295.50 -2.90 298.40 7 2180 ---- 303.80B 286.70A 286.70A 300.50 -2.90 303.40 2185 ---- 308.80B 291.70A 291.70A 305.50 -2.90 308.40 2190 ---- 313.80B 296.70A 296.70A 310.50 -2.90 313.40 2195 ---- 318.80B 301.70A 301.70A 315.50 -2.90 318.40 2200 ---- 324.40B 306.70A 324.30B 320.50 -2.90 323.40 8 2205 ---- 328.70B 311.70A 311.70A 325.50 -2.90 328.40 2210 ---- 333.70B 316.70A 316.70A 330.50 -2.90 333.40 2215 ---- 338.70B 326.10A 326.10A 335.50 -2.90 338.40 2220 ---- 343.70B 331.10A 343.70B 340.50 -2.90 343.40 2225 ---- 348.70B 336.10A 336.10A 345.50 -2.90 348.40 2230 ---- 353.70B 341.10A 341.10A 350.50 -2.90 353.40 2235 ---- 358.70B 346.10A 346.10A 355.50 -2.90 358.40 2240 ---- 363.70B 351.10A 351.10A 360.50 -2.90 363.40 2245 ---- 368.70B 356.10A 356.10A 365.50 -2.90 368.40 2250 ---- 374.40B 360.60A 374.30B 370.50 -2.90 373.40 2255 ---- 378.70B 366.10A 366.10A 375.50 -2.90 378.40 2260 ---- 383.70B 371.10A 371.10A 380.50 -2.90 383.40 2265 ---- 388.70B 376.10A 376.10A 385.50 -2.90 388.40 2270 ---- 393.70B 381.10A 381.10A 390.50 -2.90 393.40 2275 ---- 398.70B 386.10A 386.10A 395.50 -2.90 398.40 2280 ---- 403.70B 391.10A 391.10A 400.50 -2.90 403.40 2290 ---- 413.70B 401.10A 401.10A 410.50 -2.90 413.40 2300 ---- 424.40B 410.60A 424.10B 420.50 -2.90 423.40 2305 ---- 428.70B 416.10A 416.10A 425.50 -2.90 428.40 2310 ---- 433.70B 421.10A 421.10A 430.50 -2.90 433.40 2320 ---- 443.70B 431.10A 431.10A 440.50 -2.90 443.40 2325 ---- 448.70B 436.10A 436.10A 445.50 -2.90 448.40 2330 ---- 453.70B 441.10A 441.10A 450.50 -2.90 453.40 2340 ---- 463.70B 451.10A 451.10A 460.50 -2.90 463.40 2350 ---- 474.40B 460.60A 474.10B 470.50 -2.90 473.40 2360 ---- 483.70B 471.10A 471.10A 480.50 -2.90 483.40 2370 ---- 493.70B 481.10A 481.10A 490.50 -2.90 493.40 2375 ---- 498.70B 486.10A 486.10A 495.50 -2.90 498.40 2400 ---- 524.40B 510.60A 524.10B 520.50 -2.90 523.40 4 2425 ---- 548.70B 536.10A 536.10A 545.50 -2.90 548.40 2450 ---- 574.40B 560.60A 574.30B 570.50 -2.90 573.40 2475 ---- 598.70B 586.10A 586.10A 595.50 -2.90 598.40 2500 ---- 624.40B 610.60A 624.10B 620.50 -2.90 623.40 2525 ---- 648.70B 636.10A 636.10A 645.50 -2.90 648.40 2550 ---- 674.40B 660.60A 674.10B 670.50 -2.90 673.40 2600 ---- 724.40B 710.60A 724.30B 720.50 -2.90 723.40 2650 ---- 774.40B 760.60A 774.30B 770.50 -2.90 773.40 2700 ---- 824.40B 810.60A 824.30B 820.50 -2.90 823.40 2750 ---- 874.40B 860.60A 874.10B 870.50 -2.90 873.40 2800 ---- 924.40B 910.60A 924.30B 920.50 -2.90 923.40 2850 ---- 974.40B 960.60A 974.30B 970.50 -2.90 973.40 2900 ---- 1024.40B 1010.60A 1024.10B 1020.50 -2.90 1023.40 2950 ---- 1074.40B 1060.60A 1074.30B 1070.50 -2.90 1073.40 3000 ---- 1124.40B 1110.60A 1124.30B 1120.50 -2.90 1123.40 3600 ---- 1724.40B 1710.60A 1724.10B 1720.50 -2.90 1723.40 OG APR23 Gold Option PUT 1000 .10 .10 .10 .10 .10 UNCH 1 .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 .10 .10 .10 .10 UNCH 10 .10 60 1175 .10 .10 .10 .10 .10 UNCH 3 .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 1 2084 1225 ---- ---- ---- ---- .10 UNCH .10 1 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 7 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 1 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 1410 .10 .10 .10 .10 .10 UNCH 7 .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 .10 .10 .10 .10 .10 UNCH 17 .10 300 1430 ---- ---- ---- ---- .10 UNCH .10 7 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 .10 .10 .10 .10 .10 UNCH 15 .10 98 1460 ---- ---- ---- ---- .10 -.10 .20 130 1465 ---- ---- ---- ---- .20 UNCH .20 5 1470 ---- ---- ---- ---- .20 UNCH .20 95 1475 ---- ---- ---- ---- .20 UNCH .20 563 1480 ---- ---- ---- ---- .20 UNCH .20 5 119 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 8 1682 1505 ---- ---- ---- ---- .20 UNCH .20 1 43 1510 ---- ---- ---- ---- .20 UNCH .20 18 1515 ---- ---- ---- ---- .20 -.10 .30 145 1520 ---- ---- ---- ---- .20 -.10 .30 72 1525 ---- ---- ---- ---- .20 -.10 .30 151 1530 ---- ---- ---- ---- .30 UNCH .30 42 1535 ---- ---- ---- ---- .30 UNCH .30 139 1540 ---- ---- ---- ---- .30 UNCH .30 37 108 1545 ---- ---- ---- ---- .30 UNCH .30 17 1550 .30 .30 .30 .30 .30 UNCH 13 .30 1 629 1555 ---- ---- .30A .30A .30 -.10 .40 114 1560 ---- ---- .30A .30A .30 -.10 .40 36 104 1565 ---- ---- .30A .30A .30 -.10 .40 57 1570 ---- ---- ---- ---- .40 UNCH .40 48 1575 ---- ---- ---- ---- .40 UNCH .40 3 428 1580 ---- ---- ---- ---- .40 UNCH .40 127 1585 ---- ---- ---- ---- .40 UNCH .40 7 33 1590 ---- ---- ---- ---- .40 UNCH .40 8 233 1595 ---- ---- ---- ---- .40 UNCH .40 46 1600 .40 .50 .40 .50 .50 UNCH 10 .50 322 1530 1605 ---- ---- ---- ---- .50 UNCH .50 12 25 1610 .50 .60 .50 .60 .50 UNCH 7 .50 24 141 1615 ---- ---- ---- ---- .60 UNCH 1 .60 12 1620 .50 .70 .50 .70 .60 UNCH 8 .60 4 110 1625 .70 .70 .70 .70 .70 UNCH 38 .70 432 1630 ---- ---- .70A .70A .80 UNCH 2 .80 54 158 1635 .60 .60 .60 .70B .80 UNCH 1 .80 14 20 1640 ---- ---- .80A .80A .90 UNCH 1 .90 50 69 1645 ---- ---- ---- ---- 1.00 +.10 .90 54 1650 .90 .90 .90 1.00B 1.00 UNCH 1 1.00 146 1452 1655 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 4 28 1660 1.00 1.20B 1.00 1.10B 1.20 +.10 1 1.10 35 591 1665 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 19 48 1670 1.10 1.40 1.10 1.40 1.40 +.10 5 1.30 104 91 1675 1.70 1.70 1.30A 1.30A 1.50 +.10 37 1.40 38 239 1680 1.70 1.70 1.40A 1.60A 1.60 +.10 7 1.50 66 104 1685 1.70 1.90B 1.50A 1.70 1.70 UNCH 1 1.70 21 92 1690 1.80 2.00B 1.70A 1.80 1.90 +.10 6 1.80 30 119 1695 ---- 2.20B 1.80A 2.20B 2.00 UNCH 2.00 15 101 1700 2.30 2.40B 1.80 2.20 2.20 UNCH 453 2.20 1752 2476 1705 ---- 2.60B 2.10A 2.60B 2.40 UNCH 1 2.40 17 235 1710 ---- 2.90B 2.20A 2.90B 2.60 UNCH 2.60 3 1055 1715 ---- 3.10B 2.40A 3.10B 2.90 +.10 10 2.80 5 292 1720 ---- 3.40B 2.60A 3.40B 3.10 +.10 17 3.00 25 82 1725 2.90 3.70B 2.80A 2.80A 3.40 +.10 3 3.30 12 331 1730 3.50 4.10B 3.00A 3.20A 3.70 +.10 8 3.60 53 213 1735 4.10 4.40B 3.30A 3.80A 4.00 +.10 2 3.90 10 58 1740 ---- 4.80B 3.60A 4.80B 4.40 +.10 4.30 8 273 1745 ---- 5.30B 3.90A 5.30B 4.80 +.10 1 4.70 12 73 1750 4.70 5.70B 4.20A 5.30B 5.20 UNCH 242 5.20 743 4082 1755 5.40 6.20B 4.60A 5.90B 5.70 UNCH 8 5.70 14 85 1760 5.30 6.80B 5.00A 6.10 6.20 UNCH 31 6.20 23 743 1765 ---- 7.40B 5.40A 7.40B 6.80 UNCH 8 6.80 19 29 1770 ---- 8.10B 5.90A 8.10B 7.40 UNCH 5 7.40 65 125 1775 6.80 8.80B 6.40A 7.90B 8.00 -.10 229 8.10 885 1001 1780 9.40 9.50B 7.00A 9.10B 8.70 -.10 5 8.80 61 332 1785 ---- 10.40B 7.60A 10.40B 9.60 -.10 9.70 23 188 1790 9.20 11.30B 8.20A 10.80B 10.40 -.10 1 10.50 19 254 1795 11.80 12.20B 9.00A 10.60A 11.30 -.20 7 11.50 14 86 1800 12.50 13.20B 9.70A 11.90A 12.30 -.20 742 12.50 1225 3421 1805 13.40 14.30B 10.50A 13.60B 13.30 -.30 3 13.60 11 302 1810 14.00 15.50B 11.40A 14.20B 14.50 -.30 2 14.80 73 293 1815 ---- 16.90B 12.40A 16.90B 15.70 -.30 1 16.00 24 236 1820 14.90 18.10B 13.50A 17.60B 17.00 -.30 13 17.30 122 689 1825 18.40 19.60B 14.60A 17.20A 18.30 -.50 354 18.80 601 575 1830 17.60 21.20B 15.80A 18.60A 19.80 -.50 539 20.30 33 253 1835 21.70 23.00 17.10A 17.10A 21.30 -.60 28 21.90 131 444 1840 23.60 24.50B 18.50A 20.90A 23.00 -.60 13 23.60 39 629 1845 ---- 26.30B 20.00A 26.30B 24.70 -.70 8 25.40 40 129 1850 27.50 28.20B 21.60A 25.00A 26.60 -.80 120 27.40 239 3118 1855 26.50 30.20B 23.20A 24.70A 28.60 -.80 4 29.40 35 392 1860 30.80 32.30B 25.00A 29.60A 30.70 -.90 93 31.60 88 1368 1865 ---- 34.60B 26.80A 34.60B 32.80 -1.10 3 33.90 39 95 1870 35.90 37.00B 28.80A 35.90B 35.10 -1.10 21 36.20 94 756 1875 39.40 39.70 31.00A 35.40A 37.50 -1.10 36 38.60 89 602 1880 36.70 42.10B 33.20A 37.80A 40.00 -1.20 138 41.20 259 582 1885 44.20 44.80B 35.50A 40.30A 42.60 -1.20 51 43.80 16 666 1890 41.80 47.70B 37.80A 46.30B 45.30 -1.40 49 46.70 62 484 1895 ---- 50.60B 40.40A 50.50B 48.10 -1.50 49.60 24 55 1900 44.20 53.70B 43.10A 50.40B 51.10 -1.50 76 52.60 177 2027 1905 ---- 56.90B 45.90A 56.80B 54.10 -1.60 55.70 19 124 1910 ---- 60.10B 48.70A 60.10B 57.20 -1.70 48 58.90 28 227 1915 ---- 63.50B 51.70A 63.40B 60.50 -1.70 1 62.20 11 78 1920 ---- 65.80B 54.80A 54.80A 63.80 -1.80 65.60 19 91 1925 ---- 69.30B 57.90A 57.90A 67.30 -1.90 69.20 97 696 1930 ---- 72.90B 61.20A 61.20A 70.80 -2.00 5 72.80 31 352 1935 ---- 76.60B 64.60A 64.60A 74.40 -2.00 76.40 43 126 1940 70.10 80.40B 68.00A 80.40B 78.00 -2.10 2 80.10 53 981 1945 82.60 84.20B 71.60A 83.30B 81.80 -2.10 2 83.90 42 95 1950 ---- 88.10B 75.20A 75.20A 85.70 -2.20 25 87.90 130 714 1955 ---- 92.10B 78.90A 78.90A 89.60 -2.30 91.90 11 18 1960 ---- 96.20B 82.70A 82.70A 93.60 -2.40 96.00 367 1965 ---- 100.30B 86.60A 86.60A 97.60 -2.50 100.10 1 253 1970 ---- 104.50B 90.50A 90.50A 101.80 -2.50 104.30 52 1975 ---- 108.70B 94.50A 94.50A 105.90 -2.60 108.50 27 1980 ---- 113.00B 98.60A 98.60A 110.20 -2.50 112.70 24 1985 ---- 117.30B 102.70A 102.70A 114.40 -2.70 1 117.10 7 1990 ---- 121.70B 106.90A 106.90A 118.80 -2.60 121.40 2 13 1995 ---- 126.10B 111.20A 111.20A 123.20 -2.70 125.90 49 2000 ---- 130.60B 115.50A 115.50A 127.60 -2.70 130.30 7 81 2005 ---- 135.10B 119.80A 119.80A 132.10 -2.70 134.80 12 2010 ---- 139.60B 124.20A 124.20A 136.60 -2.70 139.30 1 26 2015 ---- 144.20B 128.60A 128.60A 141.10 -2.80 143.90 3 18 2020 ---- 148.80B 133.10A 133.10A 145.70 -2.70 148.40 1 42 2025 147.30 153.40B 137.60A 146.30A 150.30 -2.80 1 153.10 1 244 2030 ---- 158.10B 142.20A 142.20A 155.00 -2.70 157.70 4 19 2035 155.00 162.50B 146.70A 151.60A 159.60 -2.80 1 162.40 1 10 2040 ---- 167.20B 151.30A 151.30A 164.30 -2.80 167.10 4 13 2045 ---- 172.00B 156.00A 156.00A 169.00 -2.80 171.80 1 33 2050 ---- 176.90B 160.60A 160.60A 173.70 -2.80 176.50 4 16 2055 ---- 181.50B 165.60A 165.60A 178.50 -2.80 181.30 18 2060 ---- 186.20B 170.30A 170.30A 183.20 -2.80 186.00 24 2065 ---- 191.00B 175.10A 175.10A 188.00 -2.80 190.80 12 2070 ---- 195.80B 179.80A 179.80A 192.80 -2.80 195.60 17 2075 ---- 200.90B 184.20A 184.20A 197.60 -2.80 200.40 7 6 2080 ---- 205.50B 189.30A 189.30A 202.40 -2.90 205.30 2 5 2085 ---- 210.30B 194.10A 194.10A 207.20 -2.90 210.10 5 2090 ---- 215.20B 199.00A 199.00A 212.10 -2.90 215.00 8 2095 ---- 220.10B 203.80A 203.80A 216.90 -2.90 219.80 10 2100 ---- 225.20B 208.20A 208.20A 221.80 -2.90 224.70 19 2105 ---- 229.80B 213.40A 213.40A 226.70 -2.90 229.60 15 2110 ---- 234.70B 218.30A 218.30A 231.60 -2.80 234.40 6 2115 ---- 239.60B 223.20A 223.20A 236.50 -2.80 239.30 5 2120 ---- 244.50B 228.00A 228.00A 241.40 -2.80 244.20 6 2125 ---- 249.60B 232.50A 232.50A 246.30 -2.90 249.20 11 2130 ---- 254.30B 237.80A 237.80A 251.20 -2.90 254.10 10 2135 ---- 259.30B 242.70A 242.70A 256.10 -2.90 259.00 9 2140 ---- 264.20B 247.60A 247.60A 261.10 -2.80 263.90 8 2145 ---- 269.10B 252.50A 252.50A 266.00 -2.90 268.90 5 2150 ---- 274.30B 257.00A 257.00A 271.00 -2.80 273.80 24 2155 ---- 279.00B 262.40A 262.40A 275.90 -2.80 278.70 3 2160 ---- 284.00B 267.30A 267.30A 280.90 -2.80 283.70 2165 ---- 288.90B 272.20A 272.20A 285.80 -2.80 288.60 2170 ---- 293.90B 277.20A 277.20A 290.80 -2.80 293.60 6 2175 ---- 299.00B 281.70A 281.70A 295.70 -2.90 298.60 5 2180 ---- 303.80B 287.10A 287.10A 300.70 -2.80 303.50 2185 ---- 308.80B 292.00A 292.00A 305.70 -2.80 308.50 2190 ---- 313.70B 297.00A 297.00A 310.60 -2.90 313.50 2195 ---- 318.70B 301.90A 301.90A 315.60 -2.90 318.50 2200 ---- 323.90B 306.50A 306.50A 320.60 -2.80 323.40 83 2205 ---- 328.60B 311.90A 311.90A 325.60 -2.80 328.40 2210 ---- 333.60B 316.80A 316.80A 330.60 -2.80 333.40 2215 ---- 338.60B 321.80A 321.80A 335.50 -2.90 338.40 2220 ---- 343.60B 326.80A 326.80A 340.50 -2.90 343.40 2225 ---- 348.80B 331.40A 331.40A 345.50 -2.90 348.40 7 2230 ---- 353.60B 336.70A 336.70A 350.50 -2.90 353.40 2235 ---- 358.50B 341.80A 341.80A 355.50 -2.90 358.40 2240 ---- 363.50B 346.80A 346.80A 360.50 -2.90 4 363.40 4 99 2245 ---- 368.50B 351.70A 351.70A 365.50 -2.90 368.40 2250 ---- 373.60B 356.70A 356.70A 370.50 -2.90 373.40 18 2255 ---- 378.50B 361.70A 361.70A 375.50 -2.90 378.40 2260 ---- 383.50B 366.70A 366.70A 380.50 -2.90 383.40 2265 ---- 388.50B 371.70A 371.70A 385.50 -2.90 388.40 2270 ---- 393.50B 376.70A 376.70A 390.50 -2.90 393.40 2275 ---- 398.50B 381.70A 381.70A 395.50 -2.90 398.40 2280 ---- 403.50B 386.70A 386.70A 400.50 -2.90 403.40 2285 ---- 408.50B 391.70A 391.70A 405.50 -2.90 408.40 2290 ---- 413.50B 396.70A 396.70A 410.50 -2.90 413.40 2300 ---- 423.50B 406.70A 406.70A 420.50 -2.90 423.40 23 2310 ---- ---- 416.70A 416.70A 430.50 -2.90 433.40 2320 ---- ---- 426.70A 426.70A 440.50 -2.90 443.40 2325 ---- ---- 431.70A 431.70A 445.50 -2.90 448.40 2330 ---- ---- 436.70A 436.70A 450.50 -2.90 453.40 2340 ---- ---- 446.70A 446.70A 460.50 -2.90 463.40 2350 ---- 473.50B 461.40A 461.40A 470.50 -2.90 473.40 1 2360 ---- ---- 471.30A 471.30A 480.50 -2.90 483.40 2370 ---- ---- 481.30A 481.30A 490.50 -2.90 493.40 2375 ---- ---- 486.30A 486.30A 495.50 -2.90 498.40 2400 ---- ---- 511.40A 511.40A 520.50 -2.90 523.40 37 2425 ---- ---- 536.50A 536.50A 545.50 -2.90 548.40 2450 ---- ---- 561.30A 561.30A 570.50 -2.90 573.40 2475 ---- ---- 586.50A 586.50A 595.50 -2.90 598.40 2500 ---- ---- 611.50A 611.50A 620.50 -2.90 623.40 2525 ---- ---- 636.50A 636.50A 645.50 -2.90 648.40 2550 666.10 666.10 661.50A 670.40B 670.50 -2.90 6 673.40 4 69 2700 ---- ---- 811.60A 811.60A 820.50 -2.90 823.40 3000 ---- ---- 1111.70A 1111.70A 1120.50 -2.90 1123.40 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH 2 .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 ---- ---- ---- ---- .20 +.10 .10 50 1380 ---- ---- ---- ---- .20 +.10 .10 2 1390 ---- ---- ---- ---- .20 +.10 .10 16 1400 ---- ---- ---- ---- .20 +.10 .10 151 1410 ---- ---- ---- ---- .20 UNCH .20 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 6 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 +.10 .20 6 1460 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .40 +.10 .30 5 7 1485 ---- ---- ---- ---- .40 +.10 .30 1490 ---- ---- ---- ---- .40 +.10 .30 73 1495 ---- ---- ---- ---- .40 +.10 .30 1500 ---- ---- ---- ---- .40 UNCH .40 127 1505 ---- ---- ---- ---- .40 UNCH .40 3 1510 ---- ---- ---- ---- .50 +.10 .40 51 1515 ---- ---- ---- ---- .50 +.10 .40 41 1520 ---- ---- ---- ---- .50 +.10 .40 27 1525 ---- ---- ---- ---- .50 UNCH .50 70 1530 ---- ---- ---- ---- .50 UNCH .50 11 1535 ---- ---- ---- ---- .60 +.10 .50 1540 ---- ---- ---- ---- .60 +.10 .50 13 1545 ---- ---- ---- ---- .60 UNCH .60 3 1550 ---- ---- ---- ---- .60 UNCH .60 74 1555 ---- ---- ---- ---- .70 +.10 .60 22 1560 .50 .60 .50 .60 .70 +.10 10 .60 31 1565 ---- ---- ---- ---- .70 UNCH .70 2 1570 ---- ---- ---- ---- .80 +.10 .70 50 1575 ---- ---- ---- ---- .80 UNCH 1 .80 7 1580 ---- ---- ---- ---- .80 UNCH .80 35 1585 ---- ---- ---- ---- .90 +.10 .80 13 1590 ---- ---- ---- ---- .90 UNCH .90 35 1595 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1600 .90 1.10 .90 .90 1.00 UNCH 16 1.00 105 130 1605 .90 .90 .90 1.00B 1.10 UNCH 3 1.10 7 1610 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 116 1615 ---- 1.30B ---- 1.30B 1.20 UNCH 1 1.20 1 2 1620 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1 18 1625 ---- 1.50B ---- 1.50B 1.40 UNCH 1 1.40 2 125 1630 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 57 1635 1.50 1.70B 1.50 1.60B 1.60 UNCH 3 1.60 1 4 1640 ---- 1.80B 1.60A 1.80B 1.70 UNCH 1 1.70 1 8 1645 ---- 2.00B 1.70A 2.00B 1.80 UNCH 1.80 2 44 1650 2.30 2.30 1.80 1.90B 1.90 -.10 32 2.00 103 684 1655 ---- 2.20B 2.00A 2.20B 2.10 UNCH 2.10 6 59 1660 ---- 2.40B 2.10A 2.40B 2.20 UNCH 2.20 5 34 1665 ---- 2.60B 2.20A 2.60B 2.40 UNCH 2.40 2 109 1670 ---- 2.80B 2.40A 2.80B 2.50 UNCH 12 2.50 13 24 1675 ---- 3.00B 2.50A 3.00B 2.70 UNCH 6 2.70 8 189 1680 ---- 3.20B 2.70A 3.20B 2.90 UNCH 2.90 1 45 1685 ---- 3.40B 2.90A 3.40B 3.10 UNCH 2 3.10 7 24 1690 3.80 3.80 3.00A 3.40B 3.40 +.10 15 3.30 2 44 1695 ---- 4.00B 3.20A 4.00B 3.60 UNCH 4 3.60 2 24 1700 3.70 4.30B 3.50A 3.80A 3.90 UNCH 58 3.90 229 4834 1705 ---- 4.60B 3.70A 4.60B 4.20 UNCH 9 4.20 1 65 1710 3.90 4.90B 3.90 4.10A 4.50 UNCH 10 4.50 13 80 1715 ---- 5.20B 4.20A 5.20B 4.80 UNCH 4 4.80 12 72 1720 5.20 5.60B 4.50A 5.00A 5.20 UNCH 5 5.20 7 76 1725 6.10 6.10 4.80A 4.80A 5.60 UNCH 15 5.60 44 300 1730 5.40 6.50B 5.20A 5.80A 6.00 UNCH 11 6.00 5 47 1735 ---- 6.90B 5.50A 6.90B 6.40 -.10 1 6.50 2 40 1740 7.10 7.40B 5.90A 6.60A 6.90 UNCH 4 6.90 17 92 1745 8.10 8.10 6.30A 6.30A 7.40 UNCH 4 7.40 11 38 1750 7.20 8.50B 6.80A 7.90A 7.90 -.10 74 8.00 1180 8246 1755 8.80 9.10B 7.20A 8.10A 8.50 UNCH 1 8.50 9 57 1760 8.20 9.80B 7.70A 8.60A 9.10 -.10 17 9.20 4 86 1765 ---- 10.50B 8.30A 10.50B 9.80 -.10 1 9.90 2 29 1770 10.20 11.20B 8.90A 10.60B 10.50 -.10 11 10.60 3 21 1775 ---- 12.00B 9.40A 12.00B 11.20 -.20 3 11.40 39 335 1780 10.50 12.90B 10.20A 12.10B 12.00 -.20 90 12.20 3 495 1785 11.60 13.80B 10.80A 13.00B 12.90 -.20 5 13.10 9 214 1790 ---- 14.70B 11.60A 14.70B 13.80 -.20 14.00 7 67 1795 13.00 15.70B 12.40A 14.00A 14.70 -.30 7 15.00 2 11 1800 15.00 16.90B 13.20A 15.00A 15.80 -.30 66 16.10 230 5772 1805 ---- 17.90B 14.10A 17.90B 16.80 -.40 17.20 3 1810 16.30 19.10B 15.10A 18.40B 18.00 -.40 15 18.40 27 1815 ---- 20.40B 16.10A 20.40B 19.20 -.40 19.60 1 30 1820 20.60 21.80B 17.20A 20.80B 20.50 -.40 1 20.90 4 34 1825 ---- 23.20B 18.30A 23.20B 21.80 -.50 28 22.30 3 404 1830 24.50 24.60B 19.50A 23.60B 23.20 -.60 20 23.80 30 1835 26.10 26.10 20.90A 20.90A 24.70 -.60 51 25.30 161 1840 24.20 27.80B 22.20A 26.70B 26.30 -.70 18 27.00 224 1845 29.20 29.50B 23.60A 26.60A 27.90 -.80 16 28.70 3 6 1850 31.10 31.30B 25.20A 29.90B 29.70 -.70 39 30.40 46 342 1855 32.80 33.20B 26.80A 26.80A 31.50 -.80 16 32.30 6 6 1860 30.80 35.10B 28.40A 34.00B 33.40 -.90 8 34.30 28 123 1865 33.70 37.10B 30.20A 36.00B 35.30 -1.00 5 36.30 21 1870 ---- 39.30B 32.00A 39.30B 37.40 -1.00 38.40 4 75 1875 ---- 41.50B 33.90A 41.50B 39.50 -1.10 13 40.60 15 294 1880 40.00 43.80B 35.90A 42.60B 41.80 -1.10 7 42.90 3 54 1885 44.90 46.10B 38.00A 45.00B 44.10 -1.20 6 45.30 302 1890 ---- 48.60B 40.20A 48.60B 46.50 -1.30 501 47.80 229 525 1895 45.40 51.20B 42.40A 46.90A 49.00 -1.30 4 50.30 1 62 1900 53.20 54.00B 44.80A 52.50B 51.60 -1.40 25 53.00 70 743 1905 ---- 56.70B 47.20A 56.70B 54.30 -1.40 55.70 11 250 1910 ---- 59.60B 49.70A 59.60B 57.00 -1.60 58.60 86 1915 ---- 62.60B 52.40A 62.50B 59.90 -1.60 61.50 5 1920 ---- 65.60B 55.10A 65.10B 62.80 -1.70 64.50 1 17 1925 ---- 68.80B 58.00A 68.70B 65.80 -1.80 44 67.60 281 1930 ---- 72.00B 60.90A 72.00B 68.90 -1.90 70.80 4 1935 ---- 75.30B 63.80A 75.30B 72.10 -1.90 74.00 8 5 1940 ---- 77.50B 66.90A 66.90A 75.40 -2.00 77.40 12 1945 ---- ---- 70.10A 70.10A 78.80 -2.00 80.80 16 105 1950 82.80 84.30B 73.30A 83.50B 82.20 -2.00 1 84.20 1 336 1955 ---- ---- 76.60A 76.60A 85.70 -2.10 87.80 5 1960 ---- 91.50B 79.90A 79.90A 89.20 -2.20 91.40 227 1965 ---- 95.20B 83.40A 83.40A 92.90 -2.20 95.10 40 1970 ---- ---- 86.90A 86.90A 96.60 -2.30 98.90 44 1975 ---- 102.80B 90.50A 90.50A 100.30 -2.40 102.70 1 12 1980 ---- 106.60B 94.10A 94.10A 104.20 -2.30 106.50 2 1985 ---- 110.60B 97.80A 97.80A 108.00 -2.40 110.40 2 1990 ---- 114.60B 101.60A 101.60A 112.00 -2.40 114.40 3 1995 ---- 118.60B 105.40A 105.40A 116.00 -2.40 118.40 3 2000 ---- 122.70B 109.30A 109.30A 120.00 -2.50 122.50 9 2005 ---- 126.80B 113.30A 113.30A 124.10 -2.50 126.60 5 2010 ---- 131.00B 117.20A 117.20A 128.20 -2.60 130.80 6 2015 ---- 135.20B 121.30A 121.30A 132.40 -2.60 135.00 3 2020 ---- 139.50B 125.40A 125.40A 136.70 -2.50 139.20 7 2025 ---- 143.80B 129.50A 129.50A 140.90 -2.60 143.50 9 2030 ---- 148.10B 133.70A 133.70A 145.20 -2.60 147.80 5 2035 ---- 152.50B 137.90A 137.90A 149.60 -2.60 152.20 5 2040 ---- 156.90B 142.20A 142.20A 153.90 -2.70 156.60 11 2045 ---- 161.30B 146.50A 146.50A 158.30 -2.70 161.00 8 2050 ---- 165.80B 150.80A 150.80A 162.80 -2.60 165.40 1 13 2055 ---- 170.30B 155.20A 155.20A 167.20 -2.70 169.90 14 2060 ---- 174.80B 159.60A 159.60A 171.70 -2.80 174.50 12 2065 ---- 179.40B 164.10A 164.10A 176.30 -2.70 179.00 11 2070 ---- 184.00B 168.50A 168.50A 180.80 -2.80 183.60 5 2075 ---- 188.60B 173.00A 173.00A 185.40 -2.80 188.20 2 2080 ---- 193.20B 177.60A 177.60A 190.00 -2.80 192.80 3 2085 ---- 197.80B 182.10A 182.10A 194.60 -2.80 197.40 1 2090 ---- 202.50B 186.70A 186.70A 199.30 -2.80 202.10 3 2095 ---- ---- 191.30A 191.30A 203.90 -2.80 206.70 2 2100 ---- 211.90B 195.90A 195.90A 208.60 -2.80 211.40 7 2105 ---- ---- 200.60A 200.60A 213.30 -2.80 216.10 3 2110 ---- 220.90B 205.20A 205.20A 218.00 -2.80 220.80 2 2115 ---- ---- 214.60A 214.60A 222.70 -2.90 225.60 4 2120 ---- 230.40B 219.30A 219.30A 227.50 -2.80 230.30 2125 ---- 235.60B 219.30A 219.30A 232.20 -2.90 235.10 2 2130 ---- ---- 228.80A 228.80A 237.00 -2.90 239.90 2 2135 ---- 244.70B 233.50A 233.50A 241.80 -2.80 244.60 2140 ---- 249.50B 238.30A 238.30A 246.60 -2.80 249.40 1 2145 ---- 254.30B 242.80A 242.80A 251.40 -2.80 254.20 1 2150 ---- 259.60B 243.10A 243.10A 256.20 -2.90 259.10 13 2155 ---- 264.00B 252.70A 252.70A 261.00 -2.90 263.90 1 2160 ---- 268.80B 257.50A 257.50A 265.90 -2.80 268.70 2165 ---- ---- 262.30A 262.30A 270.70 -2.90 273.60 2170 ---- 278.50B 267.20A 267.20A 275.60 -2.80 278.40 2175 ---- 283.90B 267.10A 267.10A 280.40 -2.90 283.30 2 2180 ---- ---- 276.90A 276.90A 285.30 -2.90 288.20 2185 ---- 293.10B 281.70A 281.70A 290.20 -2.80 293.00 2190 ---- 298.00B 286.60A 286.60A 295.10 -2.80 297.90 1 2195 ---- 302.90B 291.50A 291.50A 300.00 -2.80 302.80 1 2200 ---- 308.30B 291.40A 291.40A 304.90 -2.80 307.70 5 2205 ---- 312.70B 301.30A 301.30A 309.80 -2.80 312.60 2210 ---- 317.60B 306.20A 306.20A 314.70 -2.80 317.50 2215 ---- 322.50B 311.10A 311.10A 319.60 -2.80 322.40 2220 ---- 327.40B 316.00A 316.00A 324.50 -2.80 327.30 2225 ---- 332.90B 315.90A 315.90A 329.40 -2.90 332.30 6 2230 ---- 337.30B 325.90A 325.90A 334.40 -2.80 337.20 2235 ---- 342.20B 330.80A 330.80A 339.30 -2.80 342.10 2240 ---- ---- 335.50A 335.50A 344.30 -2.80 347.10 2245 ---- 352.10B 340.70A 340.70A 349.20 -2.80 352.00 2250 ---- 357.60B 340.40A 340.40A 354.20 -2.80 357.00 9 2255 ---- 362.00B 350.60A 350.60A 359.10 -2.80 361.90 2260 ---- 367.00B 355.60A 355.60A 364.10 -2.80 366.90 2265 ---- 371.90B 360.40A 360.40A 369.00 -2.80 371.80 2270 ---- 376.90B 365.50A 365.50A 374.00 -2.80 376.80 2275 ---- 382.40B 365.20A 365.20A 379.00 -2.80 381.80 3 2280 ---- ---- 375.30A 375.30A 384.00 -2.80 386.80 2290 ---- ---- 385.40A 385.40A 393.90 -2.80 396.70 2300 402.90 407.30B 390.00A 399.50A 403.90 -2.80 1 406.70 15 2310 ---- ---- 405.30A 405.30A 413.90 -2.80 416.70 2320 ---- ---- 415.30A 415.30A 423.90 -2.80 426.70 2325 ---- ---- 414.80A 414.80A 428.90 -2.80 431.70 2330 ---- ---- 425.30A 425.30A 433.90 -2.80 436.70 2340 ---- ---- 435.30A 435.30A 443.90 -2.80 446.70 2350 ---- ---- 445.10A 445.10A 453.90 -2.80 456.70 4 2360 ---- ---- 455.30A 455.30A 463.90 -2.80 466.70 2370 ---- ---- 465.30A 465.30A 473.90 -2.80 476.70 2375 ---- ---- 470.30A 470.30A 478.90 -2.80 481.70 2400 ---- ---- 495.20A 495.20A 503.90 -2.80 506.70 1 2425 ---- ---- 520.50A 520.50A 528.90 -2.80 531.70 2450 ---- ---- 545.40A 545.40A 553.90 -2.80 556.70 2475 ---- ---- 570.50A 570.50A 578.90 -2.80 581.70 2500 ---- ---- 595.50A 595.50A 603.90 -2.80 606.70 2525 ---- ---- 620.40A 620.40A 628.90 -2.80 631.70 2550 ---- ---- 645.70A 645.70A 653.90 -2.80 656.70 2600 ---- ---- 695.60A 695.60A 703.90 -2.80 706.70 2750 ---- ---- 845.70A 845.70A 853.90 -2.80 2 856.70 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 40 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 26 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 UNCH .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 -.10 .20 6 58 1305 ---- ---- ---- ---- .10 -.10 .20 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 40 442 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .30 UNCH .30 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 UNCH .30 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH 30 .30 325 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .40 +.10 .30 1415 ---- ---- ---- ---- .40 +.10 .30 1420 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 UNCH .40 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .50 +.10 .40 4 1440 ---- ---- ---- ---- .50 +.10 .40 8 11 1445 ---- ---- ---- ---- .50 +.10 .40 1450 ---- ---- ---- ---- .50 +.10 .40 1184 1455 ---- ---- ---- ---- .50 UNCH .50 1 1460 ---- ---- ---- ---- .60 +.10 .50 1465 ---- ---- ---- ---- .60 +.10 .50 1470 ---- ---- ---- ---- .60 +.10 .50 1475 ---- ---- ---- ---- .70 +.20 .50 45 1480 ---- ---- ---- ---- .70 +.10 .60 1485 ---- ---- ---- ---- .70 +.10 .60 3 1490 ---- ---- ---- ---- .70 +.10 .60 600 600 1495 ---- ---- ---- ---- .80 +.10 .70 2 198 1500 ---- ---- ---- ---- .80 +.10 .70 15 537 1505 ---- ---- ---- ---- .90 +.20 .70 4 1510 ---- ---- ---- ---- .90 +.10 .80 20 1515 ---- ---- ---- ---- .90 +.10 .80 46 1520 ---- ---- ---- ---- 1.00 +.10 .90 2 1525 ---- 1.00B ---- 1.00B 1.00 +.10 .90 5 35 1530 ---- ---- ---- ---- 1.10 +.10 1.00 1535 ---- ---- ---- ---- 1.20 +.20 1.00 1 1540 ---- ---- ---- ---- 1.20 +.10 1.10 220 1545 ---- ---- ---- ---- 1.30 +.10 1.20 1550 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 21 932 1555 ---- ---- ---- ---- 1.40 +.10 1.30 1560 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 31 46 1565 ---- ---- ---- ---- 1.60 +.10 1.50 1570 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1575 ---- ---- ---- ---- 1.70 UNCH 1 1.70 10 227 1580 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 2 1585 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 1 1590 ---- 2.10B 1.90A 2.10B 2.00 UNCH 2.00 1000 1595 ---- 2.20B 2.00A 2.20B 2.10 UNCH 2 2.10 1 1600 2.30 2.40B 2.30 2.20A 2.30 +.10 60 2.20 44 1885 1605 ---- 2.50B 2.30A 2.50B 2.40 UNCH 4 2.40 10 1610 2.50 2.70B 2.40A 2.50 2.50 UNCH 5 2.50 2 20 1615 ---- 2.80B 2.50A 2.80B 2.70 +.10 2.60 1 60 1620 ---- 3.00B 2.70A 3.00B 2.90 +.10 2.80 40 80 1625 ---- 3.20B 2.80A 3.20B 3.00 +.10 2.90 14 188 1630 3.30 3.40B 3.00A 3.00A 3.20 +.10 29 3.10 3 66 1635 ---- 3.60B 3.20A 3.60B 3.40 +.10 3.30 3 1640 ---- 3.80B 3.30A 3.80B 3.60 +.10 3.50 31 497 1645 ---- 4.00B 3.50A 4.00B 3.80 +.10 2 3.70 22 1650 3.80 4.30B 3.60 4.00B 4.10 +.10 28 4.00 8 984 1655 4.30 4.50B 4.00A 4.20A 4.30 UNCH 47 4.30 10 23 1660 ---- 4.80B 4.20A 4.80B 4.60 +.10 4.50 10 58 1665 ---- 5.10B 4.40A 5.10B 4.80 UNCH 6 4.80 2 45 1670 5.10 5.40B 4.70A 5.00A 5.10 UNCH 1 5.10 4 133 1675 ---- 5.80B 4.90A 5.80B 5.40 -.10 12 5.50 3 603 1680 6.00 6.10 5.20A 5.20A 5.80 UNCH 29 5.80 14 37 1685 ---- 6.50B 5.50A 6.50B 6.10 -.10 6.20 51 1690 ---- 6.90B 5.80A 6.90B 6.50 UNCH 6.50 3 103 1695 ---- 7.30B 6.20A 7.30B 6.90 UNCH 6.90 14 1700 6.60 7.80B 6.50A 7.10A 7.30 -.10 12 7.40 26 1792 1705 ---- 8.20B 6.90A 8.20B 7.80 UNCH 7.80 18 1710 7.70 8.70B 7.30A 7.50A 8.20 -.10 75 8.30 1 104 1715 8.50 9.20B 7.70A 8.70B 8.70 -.10 2 8.80 10 1720 ---- 9.80B 8.20A 9.80B 9.20 -.10 9.30 19 57 1725 ---- 10.40B 8.70A 10.40B 9.80 -.10 26 9.90 45 1562 1730 ---- 11.00B 9.20A 11.00B 10.40 -.10 10.50 60 1735 ---- 11.70B 9.70A 11.70B 11.00 -.10 11.10 4 63 1740 ---- 12.40B 10.30A 12.40B 11.70 -.10 11.80 1 50 1745 ---- 13.10B 10.80A 13.10B 12.40 -.10 12.50 20 42 1750 12.30 13.80B 11.40A 13.30B 13.10 -.20 22 13.30 97 2372 1755 ---- 14.70B 12.10A 14.70B 13.90 -.20 14.10 234 102 1760 ---- 15.50B 12.80A 15.50B 14.70 -.20 14.90 58 61 1765 ---- 16.40B 13.60A 16.40B 15.50 -.30 15.80 20 1770 16.30 17.40B 14.30A 15.80A 16.40 -.30 4 16.70 33 51 1775 ---- 18.30B 15.10A 18.30B 17.40 -.30 17.70 10 287 1780 ---- 19.40B 16.00A 19.40B 18.40 -.40 18.80 37 127 1785 ---- 20.50B 16.90A 20.50B 19.40 -.50 19.90 30 16 1790 ---- 21.70B 17.90A 21.70B 20.50 -.60 21.10 29 1795 ---- 22.80B 18.90A 22.80B 21.70 -.60 22.30 1800 24.20 24.20 19.90A 22.00A 22.90 -.70 174 23.60 76 2053 1805 ---- 25.40B 21.10A 25.40B 24.20 -.70 24.90 41 1810 ---- 26.90B 22.20A 26.90B 25.50 -.80 26.30 345 1815 ---- 28.30B 23.50A 28.30B 26.90 -.80 27.70 10 1820 ---- 29.90B 24.80A 29.90B 28.40 -.90 29.30 1 504 1825 27.80 31.50B 26.20A 30.20B 29.90 -.90 57 30.80 47 7366 1830 ---- 33.10B 27.60A 33.10B 31.50 -1.00 32.50 16 1835 ---- 34.90B 29.00A 34.90B 33.20 -1.00 34.20 10 14 1840 ---- 36.60B 30.60A 36.60B 35.00 -1.00 36.00 42 1845 36.40 38.50B 32.20A 36.40 36.80 -1.00 5 37.80 7 1850 34.50 40.40B 33.90A 39.50B 38.70 -1.00 190 39.70 112 1545 1855 37.90 42.40B 35.60A 37.00A 40.60 -1.10 4 41.70 12 197 1860 ---- 44.50B 37.50A 44.50B 42.70 -1.00 5 43.70 175 1865 ---- 46.60B 39.30A 46.60B 44.80 -1.00 45.80 11 1870 ---- 48.80B 41.30A 48.80B 46.90 -1.10 48.00 2 192 1875 ---- 51.10B 43.30A 51.10B 49.20 -1.10 50.30 2 170 1880 ---- 53.50B 45.50A 53.50B 51.50 -1.20 52.70 31 1885 ---- 56.00B 47.60A 56.00B 53.90 -1.40 55.30 12 1890 ---- 58.60B 49.90A 58.60B 56.30 -1.50 57.80 34 1895 ---- 61.20B 52.30A 61.20B 58.90 -1.40 60.30 15 1900 61.10 63.80B 54.70A 56.70A 61.50 -1.30 8 62.80 15 581 1905 ---- 66.60B 57.20A 66.60B 64.20 -1.40 65.60 3 1910 ---- 69.40B 59.80A 69.40B 66.90 -1.50 10 68.40 92 37 1915 ---- 72.40B 62.40A 72.40B 69.80 -1.60 71.40 2 115 1920 ---- 75.40B 65.10A 75.10B 72.70 -1.60 74.30 15 1925 ---- 78.50B 67.90A 78.00B 75.70 -1.70 77.40 5 281 1930 ---- 81.60B 70.80A 81.50B 78.70 -1.80 7 80.50 10 495 1935 ---- 84.80B 73.80A 84.70B 81.90 -1.80 83.70 18 1940 ---- 88.10B 76.80A 88.00B 85.10 -1.80 86.90 2 76 1945 ---- 91.40B 79.90A 91.00B 88.30 -1.90 90.20 9 1950 ---- ---- 83.00A 83.00A 91.70 -1.80 93.50 32 317 1955 ---- ---- 86.20A 86.20A 95.00 -2.00 97.00 35 27 1960 ---- ---- 89.50A 89.50A 98.50 -2.00 100.50 45 63 1965 ---- ---- 92.80A 92.80A 102.00 -2.10 104.10 115 1970 ---- ---- 96.20A 96.20A 105.60 -2.10 107.70 20 477 1975 ---- ---- 99.60A 99.60A 109.20 -2.20 111.40 89 1980 ---- ---- 103.20A 103.20A 112.90 -2.20 115.10 20 30 1985 ---- ---- 106.70A 106.70A 116.60 -2.30 118.90 40 1990 ---- ---- 110.40A 110.40A 120.40 -2.30 122.70 12 1995 ---- ---- 114.10A 114.10A 124.20 -2.30 126.50 11 2000 ---- ---- 117.80A 117.80A 128.10 -2.30 130.40 121 2005 ---- ---- 121.60A 121.60A 132.00 -2.40 134.40 5 2010 ---- 138.40B 125.40A 125.40A 135.90 -2.40 138.30 12 2015 ---- ---- 129.30A 129.30A 140.00 -2.40 142.40 7 2020 ---- ---- 133.20A 133.20A 144.00 -2.50 146.50 1 8 2025 ---- ---- 137.20A 137.20A 148.10 -2.50 150.60 11 2030 ---- 154.80B 141.20A 141.20A 152.20 -2.50 154.70 16 2035 ---- 159.00B 145.20A 145.20A 156.40 -2.50 158.90 8 2040 ---- ---- 149.30A 149.30A 160.60 -2.60 163.20 13 2045 ---- 167.50B 153.40A 153.40A 164.80 -2.60 167.40 8 2050 ---- 171.80B 157.60A 157.60A 169.10 -2.60 171.70 400 2055 ---- 176.10B 161.80A 161.80A 173.40 -2.60 176.00 12 2060 ---- 180.50B 166.00A 166.00A 177.70 -2.60 180.30 10 2065 ---- 184.90B 170.30A 170.30A 182.00 -2.70 184.70 7 2070 ---- 189.30B 174.60A 174.60A 186.40 -2.70 189.10 10 2075 ---- 193.70B 178.90A 178.90A 190.80 -2.70 193.50 17 2080 ---- 198.20B 183.30A 183.30A 195.30 -2.60 197.90 10 2085 ---- 202.70B 187.70A 187.70A 199.70 -2.70 202.40 3 2090 ---- 207.20B 192.10A 192.10A 204.20 -2.70 206.90 13 2095 ---- 211.70B 196.50A 196.50A 208.70 -2.70 211.40 9 2100 ---- 216.20B 201.00A 201.00A 213.20 -2.70 215.90 6 2105 ---- 220.80B 205.40A 205.40A 217.80 -2.70 220.50 9 2110 ---- 225.40B 209.90A 209.90A 222.30 -2.70 225.00 5 2115 ---- 230.00B 214.50A 214.50A 226.90 -2.70 229.60 4 2120 ---- 234.60B 219.00A 219.00A 231.50 -2.70 234.20 2 2125 ---- 239.20B 223.60A 223.60A 236.10 -2.80 238.90 14 2130 ---- 243.90B 228.20A 228.20A 240.80 -2.70 243.50 13 2135 ---- 248.50B 232.80A 232.80A 245.40 -2.80 248.20 17 2140 ---- 253.20B 237.40A 237.40A 250.10 -2.70 252.80 14 2145 ---- ---- 242.00A 242.00A 254.70 -2.80 257.50 1 7 2150 ---- 262.70B 246.70A 246.70A 259.40 -2.80 262.20 28 2155 ---- ---- 251.30A 251.30A 264.10 -2.80 266.90 11 2160 ---- ---- 256.00A 256.00A 268.80 -2.80 271.60 12 2165 ---- ---- 265.60A 265.60A 273.60 -2.80 276.40 14 2170 ---- ---- 270.40A 270.40A 278.30 -2.80 281.10 8 2175 ---- 286.30B 270.10A 270.10A 283.10 -2.80 285.90 8 2180 ---- ---- 279.90A 279.90A 287.80 -2.80 290.60 10 2185 ---- ---- 284.60A 284.60A 292.60 -2.80 295.40 1 2190 ---- ---- 289.40A 289.40A 297.40 -2.80 300.20 3 2195 ---- ---- 294.20A 294.20A 302.20 -2.80 305.00 5 2200 ---- 310.30B 293.90A 293.90A 307.00 -2.80 309.80 8 2205 ---- ---- 303.80A 303.80A 311.80 -2.80 314.60 4 2210 ---- ---- 308.60A 308.60A 316.60 -2.80 319.40 11 2215 ---- ---- 313.40A 313.40A 321.40 -2.80 324.20 8 2220 ---- ---- 318.20A 318.20A 326.20 -2.90 329.10 6 2225 ---- 334.50B 317.90A 317.90A 331.10 -2.80 333.90 9 2230 ---- ---- 327.90A 327.90A 335.90 -2.90 338.80 4 2235 ---- ---- 332.80A 332.80A 340.80 -2.80 343.60 9 2240 ---- ---- 337.60A 337.60A 345.70 -2.80 348.50 20 2245 ---- ---- 342.50A 342.50A 350.50 -2.90 353.40 2 2250 ---- 358.80B 342.10A 342.10A 355.40 -2.80 358.20 16 2255 ---- ---- 352.20A 352.20A 360.30 -2.80 363.10 1 2260 ---- ---- 357.10A 357.10A 365.20 -2.80 368.00 2 2265 ---- ---- 362.00A 362.00A 370.10 -2.80 372.90 1 2270 ---- ---- 366.90A 366.90A 375.00 -2.80 377.80 2275 ---- 383.30B 366.40A 366.40A 379.90 -2.80 382.70 14 2280 ---- ---- 376.80A 376.80A 384.80 -2.80 387.60 2285 ---- ---- 381.70A 381.70A 389.70 -2.80 392.50 2290 ---- ---- 386.60A 386.60A 394.60 -2.90 397.50 2295 ---- ---- 391.50A 391.50A 399.50 -2.90 402.40 2300 ---- 407.80B 390.80A 390.80A 404.50 -2.80 407.30 181 2305 ---- ---- 401.40A 401.40A 409.40 -2.80 412.20 2310 ---- ---- 406.30A 406.30A 414.30 -2.90 417.20 2315 ---- ---- 411.30A 411.30A 419.30 -2.80 422.10 2320 ---- ---- 416.20A 416.20A 424.20 -2.90 427.10 2325 ---- 432.60B 415.50A 415.50A 429.20 -2.80 432.00 6 2330 ---- ---- 426.10A 426.10A 434.10 -2.90 437.00 2335 ---- ---- 431.10A 431.10A 439.10 -2.80 441.90 2340 ---- ---- 436.10A 436.10A 444.10 -2.80 446.90 2350 ---- 457.40B 440.20A 440.20A 454.00 -2.80 456.80 1 2360 ---- ---- 456.00A 456.00A 464.00 -2.80 466.80 2370 ---- ---- 466.00A 466.00A 473.90 -2.80 476.70 2375 ---- 482.20B 465.00A 465.00A 478.90 -2.80 481.70 2380 ---- ---- 475.90A 475.90A 483.90 -2.80 486.70 2390 ---- ---- 485.90A 485.90A 493.90 -2.80 496.70 2400 ---- 507.20B 489.80A 489.80A 503.90 -2.80 506.70 25 2410 ---- ---- 505.90A 505.90A 513.90 -2.80 516.70 2420 ---- ---- 515.90A 515.90A 523.90 -2.80 526.70 2425 ---- ---- 520.90A 520.90A 528.90 -2.80 531.70 2430 ---- ---- 525.90A 525.90A 533.90 -2.80 536.70 2440 ---- ---- 536.10A 536.10A 543.90 -2.80 546.70 2450 ---- ---- 545.90A 545.90A 553.90 -2.80 556.70 2475 ---- ---- 571.00A 571.00A 578.90 -2.80 581.70 2 2500 ---- ---- 596.00A 596.00A 603.90 -2.80 606.70 2 2525 ---- ---- 621.30A 621.30A 628.90 -2.80 631.70 108 2550 ---- ---- 646.40A 646.40A 653.90 -2.80 656.70 1 2575 ---- ---- 671.20A 671.20A 678.90 -2.80 681.70 2600 ---- ---- 696.40A 696.40A 703.90 -2.80 706.70 5 2625 ---- ---- 721.50A 721.50A 728.90 -2.80 731.70 2700 ---- ---- 796.70A 796.70A 803.90 -2.80 806.70 2850 ---- ---- 947.10A 947.10A 953.90 -2.80 956.70 2900 ---- ---- 997.00A 997.00A 1003.90 -2.80 1006.70 3000 ---- ---- 1097.20A 1097.20A 1103.90 -2.80 1106.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 4866 1225 ---- ---- ---- ---- .20 +.10 .10 30 1250 ---- ---- ---- ---- .20 UNCH .20 6 11 1275 ---- ---- ---- ---- .30 +.10 .20 75 1300 ---- ---- ---- ---- .30 +.10 .20 19 1325 ---- ---- ---- ---- .40 +.10 .30 25 1350 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .50 +.10 .40 1390 ---- ---- ---- ---- .60 +.10 .50 10 10 1400 ---- ---- ---- ---- .60 +.10 .50 102 1410 ---- ---- ---- ---- .60 +.10 .50 1 1420 ---- ---- ---- ---- .70 +.10 .60 1425 ---- ---- ---- ---- .70 +.10 .60 95 1430 ---- ---- ---- ---- .70 +.10 .60 1 1440 ---- ---- ---- ---- .80 +.10 .70 1450 ---- ---- ---- ---- .80 +.10 .70 305 1460 ---- ---- ---- ---- .90 +.10 .80 1 1470 ---- ---- ---- ---- 1.00 +.10 .90 1475 ---- ---- ---- ---- 1.00 +.10 .90 1 1480 ---- ---- ---- ---- 1.00 +.10 .90 1490 ---- ---- ---- ---- 1.10 +.10 1.00 1495 ---- ---- ---- ---- 1.20 +.10 1.10 1500 ---- ---- ---- ---- 1.30 +.10 1.20 42 1505 ---- ---- ---- ---- 1.30 +.10 1.20 1 1510 ---- ---- ---- ---- 1.40 +.10 1.30 1515 ---- ---- ---- ---- 1.50 +.10 1.40 1520 ---- ---- ---- ---- 1.50 +.10 1.40 1525 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 25 1530 ---- ---- ---- ---- 1.70 +.10 1.60 1535 ---- ---- ---- ---- 1.80 +.10 1.70 1 1540 ---- ---- ---- ---- 1.90 +.10 1.80 2 22 1545 ---- ---- ---- ---- 2.00 +.10 1.90 2 1550 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 20 20 1555 ---- ---- ---- ---- 2.20 +.10 2.10 1560 ---- ---- ---- ---- 2.30 +.10 7 2.20 9 1565 ---- ---- ---- ---- 2.40 +.10 2.30 8 1570 ---- ---- 2.40A 2.40A 2.60 +.10 2.50 1575 ---- 2.70B 2.50A 2.70B 2.70 +.10 2.60 20 20 1580 ---- ---- 2.60A 2.60A 2.80 +.10 2.70 7 1585 ---- ---- 2.80A 2.80A 3.00 +.10 2.90 1590 ---- 3.10B 2.90A 3.10B 3.10 +.10 3.00 1 1595 ---- ---- 3.00A 3.00A 3.30 +.10 3.20 50 50 1600 3.20 3.60B 3.20 3.30B 3.40 +.10 25 3.30 36 1605 ---- 3.60B 3.30A 3.60B 3.60 +.10 3.50 10 1610 3.50 3.80B 3.50 3.70B 3.80 +.10 2 3.70 1615 ---- 4.00B 3.70A 4.00B 4.00 +.10 3.90 2 1620 ---- 4.20B 3.90A 4.20B 4.20 +.10 4.10 4 10 1625 ---- 4.60B 4.10A 4.60B 4.40 +.10 4.30 73 73 1630 ---- 4.70B 4.30A 4.70B 4.60 +.10 4.50 1635 ---- 5.00B 4.50A 5.00B 4.90 +.10 4.80 2 41 1640 ---- 5.20B 4.80A 5.20B 5.10 +.10 1 5.00 1 1645 ---- 5.50B 5.00A 5.50B 5.40 +.10 5.30 1650 ---- 6.00B 5.30A 6.00B 5.70 +.10 5.60 7 57 1655 ---- 6.20B 5.50A 6.20B 6.00 +.10 5.90 73 73 1660 ---- 6.50B 5.80A 6.50B 6.30 UNCH 6.30 7 1665 ---- 6.80B 6.10A 6.80B 6.60 UNCH 6.60 14 14 1670 ---- 7.20B 6.40A 7.20B 7.00 UNCH 7.00 8 1675 ---- 7.70B 6.70A 7.70B 7.30 -.10 7.40 33 1680 ---- 8.00B 7.10A 8.00B 7.70 -.10 7.80 38 48 1685 8.20 8.40B 7.40A 7.40A 8.10 -.10 1 8.20 6 1690 ---- 8.90B 7.80A 8.90B 8.60 UNCH 8.60 4 1695 ---- 9.40B 8.20A 9.40B 9.00 -.10 9.10 5 1700 ---- 10.00B 8.60A 10.00B 9.50 -.10 9.60 7 29 1705 ---- 10.40B 9.10A 10.40B 10.00 -.10 10.10 1 6 1710 ---- 10.90B 9.50A 10.90B 10.50 -.20 10.70 2 1715 ---- 11.50B 10.00A 11.50B 11.10 -.10 11.20 1 1720 ---- 12.10B 10.50A 12.10B 11.70 -.10 11.80 5 1725 ---- 12.90B 11.10A 12.90B 12.30 -.10 12.40 103 1730 11.50 13.40B 11.50 13.00B 12.90 -.20 2 13.10 1 36 1735 ---- 14.10B 12.20A 14.10B 13.60 -.10 13.70 1 1740 ---- 14.80B 12.80A 14.80B 14.30 -.20 14.50 1 1745 ---- 15.50B 13.50A 15.50B 15.00 -.20 15.20 1 1750 ---- 16.50B 14.10A 16.50B 15.80 -.20 16.00 2 87 1755 ---- 17.20B 14.90A 17.20B 16.60 -.20 16.80 1 1760 ---- 18.10B 15.60A 18.10B 17.40 -.30 17.70 1765 ---- 19.00B 16.40A 19.00B 18.30 -.30 18.60 1770 ---- 19.90B 17.20A 19.90B 19.20 -.40 19.60 1 1775 ---- 21.20B 18.10A 21.10B 20.20 -.40 20.60 2 93 1780 ---- 22.00B 19.00A 19.00A 21.20 -.50 21.70 6 1785 ---- 23.10B 19.90A 19.90A 22.30 -.50 22.80 1790 ---- 24.20B 20.90A 20.90A 23.40 -.50 23.90 1795 ---- 25.40B 21.90A 21.90A 24.60 -.50 25.10 1800 24.40 26.90B 23.00A 25.00A 25.80 -.60 17 26.40 10 137 1805 ---- 28.20B 24.10A 28.20B 27.10 -.60 27.70 1810 ---- 29.60B 25.30A 29.60B 28.40 -.70 29.10 1815 ---- 31.00B 26.50A 26.50A 29.80 -.70 30.50 1820 ---- 32.40B 27.80A 27.80A 31.20 -.70 31.90 1 2 1825 ---- 34.00B 29.10A 34.00B 32.70 -.70 33.40 75 1830 32.50 35.50B 30.50A 34.70B 34.20 -.80 1 35.00 6 1835 ---- 37.20B 31.90A 37.20B 35.80 -.80 36.60 2 1840 ---- 38.90B 33.40A 38.90B 37.40 -.90 38.30 3 1845 ---- 40.60B 34.90A 40.60B 39.20 -.80 40.00 60 1850 ---- 42.40B 36.50A 42.40B 40.90 -.90 41.80 282 1855 ---- 44.30B 38.20A 44.30B 42.80 -.90 43.70 1860 ---- 46.20B 39.90A 46.20B 44.60 -1.10 45.70 66 1865 ---- 48.20B 41.70A 48.20B 46.60 -1.10 47.70 1870 ---- 50.30B 43.60A 50.20B 48.60 -1.10 49.70 9 1875 ---- 52.40B 45.50A 52.40B 50.70 -1.20 51.90 20 1880 ---- 54.60B 47.40A 54.60B 52.80 -1.30 54.10 51 1885 ---- 56.90B 49.50A 56.90B 55.10 -1.30 56.40 1890 ---- 59.30B 51.60A 59.20B 57.30 -1.50 58.80 203 1895 ---- 61.70B 53.80A 61.60B 59.70 -1.50 61.20 10 10 1900 ---- 64.20B 56.00A 64.10B 62.10 -1.50 63.60 61 64 1905 ---- 66.70B 58.30A 66.50B 64.60 -1.50 66.10 1910 ---- 69.40B 60.70A 69.40B 67.10 -1.50 68.60 5 1915 ---- 72.10B 63.20A 71.60B 69.70 -1.50 71.20 1920 ---- 74.80B 65.70A 74.50B 72.40 -1.50 73.90 1925 74.00 77.60B 68.30A 76.40B 75.20 -1.60 2 76.80 21 1930 ---- 80.50B 70.90A 80.30B 78.00 -1.60 79.60 12 1935 ---- 83.50B 73.60A 83.40B 80.90 -1.70 82.60 1940 ---- 86.50B 76.40A 86.50B 83.80 -1.80 85.60 1945 ---- 89.60B 79.20A 89.50B 86.80 -1.80 88.60 1 1950 ---- 92.70B 82.10A 92.20B 89.90 -1.90 91.80 1 272 1955 ---- 95.90B 85.10A 95.60B 93.00 -1.90 94.90 1960 ---- 99.10B 88.10A 98.80B 96.20 -2.00 98.20 28 1965 ---- 102.50B 91.20A 101.90B 99.50 -2.00 101.50 2 1970 ---- ---- 94.40A 94.40A 102.80 -2.00 104.80 1975 ---- ---- 97.60A 97.60A 106.10 -2.10 108.20 51 1980 ---- ---- 100.90A 100.90A 109.50 -2.10 111.60 12 1985 ---- ---- 104.20A 104.20A 113.00 -2.10 115.10 2 1990 ---- ---- 107.50A 107.50A 116.50 -2.20 118.70 1 1995 ---- ---- 110.90A 110.90A 120.00 -2.30 122.30 12 2000 ---- ---- 114.40A 114.40A 123.60 -2.30 125.90 16 2005 ---- ---- 117.90A 117.90A 127.30 -2.30 129.60 1 2010 ---- ---- 121.50A 121.50A 131.00 -2.30 133.30 2 2015 ---- ---- 125.10A 125.10A 134.70 -2.30 137.00 1 2020 ---- ---- 128.70A 128.70A 138.50 -2.40 140.90 2 2025 ---- ---- 132.40A 132.40A 142.30 -2.40 144.70 4 2030 ---- ---- 136.20A 136.20A 146.20 -2.40 148.60 5 2035 ---- ---- 139.90A 139.90A 150.10 -2.40 152.50 2040 ---- ---- 143.80A 143.80A 154.10 -2.40 156.50 1 2045 ---- 160.50B 147.60A 147.60A 158.10 -2.30 160.40 3 2050 ---- 164.60B 151.50A 151.50A 162.10 -2.40 164.50 16 2055 ---- 168.70B 155.50A 155.50A 166.10 -2.40 168.50 2060 ---- 172.80B 159.50A 159.50A 170.20 -2.40 172.60 3 2065 ---- 176.90B 163.50A 163.50A 174.30 -2.50 176.80 2 2070 ---- 181.10B 167.50A 167.50A 178.50 -2.40 180.90 4 2075 ---- 185.30B 171.60A 171.60A 182.70 -2.40 185.10 5 2080 ---- 189.60B 175.70A 175.70A 186.90 -2.50 189.40 3 2085 186.20 193.80B 179.90A 193.80B 191.10 -2.50 1 193.60 4 2090 ---- 198.10B 184.10A 184.10A 195.30 -2.60 197.90 5 2095 195.80 202.40B 188.30A 202.40B 199.60 -2.60 2 202.20 1 4 2100 ---- 206.80B 192.50A 192.50A 203.90 -2.70 206.60 3 2105 ---- 211.10B 196.80A 196.80A 208.30 -2.60 210.90 10 2110 ---- 215.50B 201.10A 201.10A 212.60 -2.70 215.30 10 2115 ---- 219.90B 205.40A 205.40A 217.00 -2.70 219.70 8 2120 ---- 224.40B 209.70A 209.70A 221.40 -2.70 224.10 3 2125 ---- 228.80B 214.10A 214.10A 225.80 -2.80 228.60 4 2130 ---- 233.30B 218.40A 218.40A 230.20 -2.80 233.00 2 2135 ---- 237.80B 222.80A 222.80A 234.70 -2.80 237.50 3 2140 ---- 242.30B 227.30A 227.30A 239.20 -2.80 242.00 2145 ---- 246.80B 231.70A 231.70A 243.70 -2.80 246.50 1 1 2150 ---- 251.30B 236.20A 236.20A 248.20 -2.80 251.00 8 2155 ---- 255.90B 240.70A 240.70A 252.80 -2.70 255.50 2 2160 ---- 260.40B 245.20A 245.20A 257.30 -2.80 260.10 6 2165 ---- 265.00B 249.70A 249.70A 261.90 -2.70 264.60 7 2170 ---- 269.60B 254.20A 254.20A 266.50 -2.70 269.20 5 2175 ---- 274.20B 258.80A 258.80A 271.10 -2.70 273.80 22 2180 ---- 278.90B 263.30A 263.30A 275.70 -2.70 278.40 2185 ---- 283.50B 267.90A 267.90A 280.30 -2.70 283.00 2190 ---- 288.20B 272.50A 272.50A 284.90 -2.70 287.60 2195 ---- 292.80B 277.10A 277.10A 289.60 -2.70 292.30 2200 ---- 297.50B 281.80A 281.80A 294.20 -2.80 297.00 18 2205 ---- 302.20B 286.40A 286.40A 298.90 -2.70 301.60 2210 ---- 306.90B 291.00A 291.00A 303.60 -2.70 306.30 11 2215 ---- 311.10B 295.70A 295.70A 308.30 -2.70 311.00 1 2220 ---- ---- 300.40A 300.40A 313.00 -2.70 315.70 2225 ---- 321.00B 305.10A 305.10A 317.70 -2.80 320.50 18 2230 ---- ---- 309.70A 309.70A 322.40 -2.80 325.20 2 2235 ---- ---- 319.80A 319.80A 327.10 -2.80 329.90 2 2240 ---- ---- 324.50A 324.50A 331.90 -2.80 334.70 2 2245 ---- ---- 329.30A 329.30A 336.60 -2.90 339.50 3 2250 ---- 344.80B 328.60A 328.60A 341.40 -2.80 344.20 7 2255 ---- ---- 338.80A 338.80A 346.20 -2.80 349.00 2 2260 ---- ---- 343.60A 343.60A 350.90 -2.90 353.80 2265 ---- ---- 348.40A 348.40A 355.70 -2.90 358.60 1 2270 ---- ---- 353.10A 353.10A 360.50 -2.80 363.30 1 2275 ---- 368.80B 352.40A 352.40A 365.30 -2.80 368.10 2280 ---- ---- 362.70A 362.70A 370.20 -2.80 373.00 6 2290 ---- ---- 372.40A 372.40A 379.80 -2.80 382.60 2300 ---- 393.00B 376.50A 376.50A 389.50 -2.80 392.30 3 2310 ---- ---- 391.80A 391.80A 399.20 -2.70 401.90 2320 ---- ---- 401.50A 401.50A 408.90 -2.80 411.70 2 2325 ---- 417.30B 400.60A 400.60A 413.80 -2.80 416.60 1 2330 ---- ---- 411.30A 411.30A 418.70 -2.70 421.40 3 2340 ---- ---- 421.00A 421.00A 428.40 -2.80 431.20 2350 ---- 441.70B 424.90A 424.90A 438.20 -2.80 441.00 9 2360 ---- ---- 440.60A 440.60A 448.00 -2.80 450.80 2370 ---- ---- 450.50A 450.50A 457.80 -2.90 460.70 2375 ---- 466.20B 449.40A 449.40A 462.70 -2.90 465.60 6 2380 ---- ---- 460.40A 460.40A 467.60 -2.90 470.50 2400 ---- 490.90B 473.90A 473.90A 487.40 -2.80 490.20 16 2425 507.20 515.60B 498.60A 503.90A 512.10 -2.90 1 515.00 2450 ---- 540.40B 523.30A 523.30A 537.00 -2.80 539.80 2475 ---- 565.30B 548.10A 548.10A 561.90 -2.80 564.70 1 2500 ---- 590.30B 573.00A 573.00A 586.90 -2.80 589.70 5 7 2525 ---- ---- 598.10A 598.10A 611.90 -2.80 614.70 4 2550 ---- ---- 630.00A 630.00A 636.90 -2.80 639.70 22 2575 ---- ---- 655.10A 655.10A 661.90 -2.80 664.70 2700 ---- ---- 780.40A 780.40A 786.90 -2.80 789.70 1 3000 ---- ---- ---- 1081.40A 1086.90 ---- ---- OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .40 +.10 .30 30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .50 +.10 .40 54 1350 ---- ---- ---- ---- .60 +.10 .50 40 1375 ---- ---- ---- ---- .80 +.20 .60 9 1390 ---- ---- ---- ---- .80 +.10 .70 1400 ---- ---- ---- ---- .90 +.10 .80 1 1410 ---- ---- ---- ---- 1.00 +.10 .90 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.10 +.10 1.00 30 1430 ---- ---- ---- ---- 1.10 +.10 1.00 1 1440 ---- ---- ---- ---- 1.20 +.10 1.10 1450 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1460 ---- ---- ---- ---- 1.40 UNCH 1.40 1470 ---- ---- ---- ---- 1.50 UNCH 1.50 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 1480 ---- ---- ---- ---- 1.70 +.10 1.60 1490 ---- ---- ---- ---- 1.80 UNCH 1.80 400 400 1495 ---- ---- ---- ---- 1.90 UNCH 1.90 1500 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 2149 1505 ---- ---- ---- ---- 2.10 +.10 2.00 1510 ---- ---- ---- ---- 2.20 +.10 2.10 1515 ---- ---- ---- ---- 2.30 +.10 2.20 1520 ---- ---- ---- ---- 2.40 +.10 2.30 1525 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 1 1530 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 31 1535 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1540 ---- ---- ---- ---- 2.80 UNCH 2.80 1545 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 19 1550 ---- 3.20B 3.00A 3.20B 3.10 UNCH 3.10 14 1555 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1560 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 36 1565 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 1570 ---- 3.80B 3.60A 3.80B 3.80 +.10 3.70 1575 ---- 4.10B 3.80A 4.10B 4.00 +.10 3.90 11 1580 ---- 4.20B 4.00A 4.20B 4.20 +.10 4.10 1585 ---- 4.40B 4.20A 4.40B 4.40 +.10 4.30 1590 ---- 4.60B 4.40A 4.60B 4.60 +.10 4.50 1595 ---- 4.80B 4.60A 4.80B 4.80 +.10 4.70 1600 ---- 5.20B 4.80A 5.20B 5.10 +.10 1 5.00 3 767 1605 ---- 5.30B 5.00A 5.30B 5.30 +.10 5.20 1610 ---- 5.60B 5.20A 5.60B 5.60 +.10 5.50 1615 ---- ---- 5.50A 5.50A 5.80 UNCH 5.80 1 1620 ---- 6.10B 5.70A 6.10B 6.10 +.10 6.00 2 1625 ---- 6.60B 6.00A 6.60B 6.40 +.10 6.30 25 1630 ---- 6.80B 6.30A 6.80B 6.70 UNCH 6.70 1635 ---- 7.10B 6.60A 7.10B 7.00 UNCH 7.00 1640 ---- 7.40B 6.90A 7.40B 7.40 +.10 7.30 199 1645 ---- 7.80B 7.20A 7.80B 7.70 UNCH 7.70 2 1650 ---- 8.40B 7.50A 8.40B 8.10 UNCH 2 8.10 1 232 1655 ---- 8.60B 7.90A 8.60B 8.50 UNCH 8.50 1 1660 ---- 9.00B 8.20A 9.00B 8.90 UNCH 8.90 3 1665 ---- 9.40B 8.60A 9.40B 9.30 UNCH 9.30 6 1670 ---- 9.90B 9.00A 9.90B 9.70 -.10 9.80 2 1675 ---- 10.60B 9.40A 10.60B 10.20 -.10 10.30 1 177 1680 ---- 10.90B 9.90A 10.90B 10.70 -.10 10.80 1685 ---- 11.40B 10.30A 11.40B 11.20 -.10 11.30 1690 10.80 12.00B 10.80 11.70B 11.70 -.10 3 11.80 3 1695 ---- 12.50B 11.30A 12.50B 12.20 -.20 12.40 1700 ---- 13.30B 11.80A 13.30B 12.80 -.20 1 13.00 102 638 1705 ---- 13.70B 12.30A 13.70B 13.40 -.20 13.60 1710 ---- 14.40B 12.90A 14.40B 14.00 -.30 14.30 4 1715 ---- 15.10B 13.50A 15.10B 14.70 -.20 14.90 1720 ---- 15.80B 14.10A 15.80B 15.40 -.20 15.60 5 7 1725 ---- 16.70B 14.70A 16.70B 16.10 -.30 16.40 40 1730 ---- 17.50B 15.40A 17.50B 16.90 -.20 17.10 1 1735 ---- 18.10B 16.10A 18.10B 17.60 -.30 17.90 80 1740 ---- 19.00B 16.90A 19.00B 18.50 -.30 18.80 1 1 1745 ---- 19.80B 17.60A 19.80B 19.30 -.30 19.60 1750 ---- 21.00B 18.30A 18.30A 20.20 -.40 20.60 1 715 1755 ---- 21.70B 19.20A 21.70B 21.10 -.40 21.50 1 1760 ---- 22.70B 20.10A 20.10A 22.10 -.40 22.50 1765 ---- 23.70B 21.00A 21.00A 23.10 -.40 23.50 1770 ---- 25.10B 21.90A 25.10B 24.20 -.40 24.60 126 1775 ---- 26.20B 22.80A 26.20B 25.30 -.40 25.70 380 1780 ---- 27.40B 23.90A 27.40B 26.40 -.50 26.90 39 1785 ---- 28.60B 24.90A 28.60B 27.60 -.50 28.10 1790 ---- 29.90B 26.00A 29.90B 28.80 -.60 29.40 1 32 1795 ---- 30.90B 27.30A 27.30A 30.10 -.60 30.70 1 1800 ---- 32.60B 28.40A 32.60B 31.40 -.60 32.00 102 820 1805 ---- 33.70B 29.80A 29.80A 32.80 -.70 33.50 126 1810 ---- 35.10B 31.10A 31.10A 34.20 -.70 34.90 1815 ---- 36.60B 32.40A 32.40A 35.70 -.80 36.50 1820 36.70 38.50B 33.60A 37.70B 37.20 -.90 2 38.10 47 1825 ---- 40.20B 35.10A 35.10A 38.80 -.90 39.70 30 873 1830 37.80 41.80B 36.60A 40.90B 40.50 -.90 8 41.40 19 11 1835 ---- 43.20B 38.30A 38.30A 42.20 -.90 43.10 39 1840 ---- 45.00B 40.00A 40.00A 43.90 -1.00 44.90 1845 ---- ---- 41.60A 41.60A 45.70 -1.10 46.80 1850 47.50 49.10B 43.10A 48.20B 47.60 -1.10 10 48.70 92 1855 ---- 50.70B 45.10A 45.10A 49.50 -1.10 50.60 2 1860 ---- 52.70B 47.00A 47.00A 51.50 -1.10 52.60 1865 ---- ---- 48.90A 48.90A 53.60 -1.10 54.70 1870 ---- 56.90B 50.80A 50.80A 55.70 -1.10 56.80 2 1875 ---- 59.50B 52.50A 59.50B 57.90 -1.10 59.00 279 1880 ---- ---- 54.90A 54.90A 60.10 -1.20 61.30 1 22 1885 ---- ---- 57.10A 57.10A 62.40 -1.30 63.70 35 1890 ---- ---- 59.20A 59.20A 64.70 -1.30 30 66.00 20 34 1895 ---- ---- 61.50A 61.50A 67.10 -1.40 68.50 1900 ---- 71.50B 63.40A 71.30B 69.60 -1.40 71.00 372 1905 ---- 74.10B 65.80A 74.00B 72.10 -1.50 73.60 6 1910 ---- ---- 68.60A 68.60A 74.70 -1.50 76.20 1 1915 ---- ---- 71.10A 71.10A 77.30 -1.60 78.90 2 1920 ---- ---- 73.70A 73.70A 80.00 -1.70 81.70 1925 ---- 85.00B 75.80A 84.90B 82.80 -1.70 84.50 50 1930 ---- 87.90B 78.50A 87.70B 85.60 -1.70 87.30 200 1935 ---- ---- 81.60A 81.60A 88.50 -1.70 90.20 1940 ---- ---- 84.40A 84.40A 91.40 -1.80 93.20 1945 ---- 96.90B 86.90A 96.60B 94.40 -1.80 96.20 1950 ---- 100.00B 89.80A 100.00B 97.40 -1.90 99.30 452 1955 ---- 103.20B 92.70A 102.80B 100.50 -2.00 102.50 1960 ---- 106.40B 95.80A 106.40B 103.60 -2.00 105.60 5 1965 ---- 109.70B 98.80A 109.40B 106.80 -2.10 108.90 20 198 1970 ---- ---- 102.20A 102.20A 110.10 -2.10 112.20 40 1975 ---- 116.40B 105.10A 116.30B 113.40 -2.10 115.50 73 1980 ---- ---- 108.60A 108.60A 116.70 -2.20 118.90 1985 ---- ---- 111.80A 111.80A 120.10 -2.20 122.30 208 1990 ---- ---- 115.10A 115.10A 123.60 -2.20 125.80 30 1995 ---- ---- 118.50A 118.50A 127.10 -2.20 129.30 20 2000 ---- ---- 121.90A 121.90A 130.60 -2.30 132.90 2 2005 ---- ---- 125.40A 125.40A 134.20 -2.30 136.50 100 2010 ---- ---- 128.90A 128.90A 137.80 -2.40 140.20 2015 ---- ---- 132.40A 132.40A 141.50 -2.40 143.90 1 2020 ---- ---- 136.00A 136.00A 145.20 -2.40 147.60 2 2025 ---- ---- 139.60A 139.60A 148.90 -2.50 151.40 7 2030 ---- ---- 143.30A 143.30A 152.70 -2.50 155.20 1 2035 ---- ---- 147.00A 147.00A 156.60 -2.50 159.10 4 2040 ---- ---- 150.80A 150.80A 160.40 -2.60 163.00 2045 ---- ---- 154.60A 154.60A 164.30 -2.60 166.90 2050 ---- ---- 158.40A 158.40A 168.30 -2.60 170.90 127 2055 ---- ---- 162.20A 162.20A 172.20 -2.70 174.90 3 2060 ---- ---- 166.10A 166.10A 176.30 -2.60 178.90 2065 ---- ---- 170.10A 170.10A 180.30 -2.60 182.90 1 2070 ---- ---- 174.00A 174.00A 184.40 -2.60 187.00 1 2075 ---- ---- 178.00A 178.00A 188.50 -2.60 191.10 4 2080 ---- ---- 182.10A 182.10A 192.60 -2.70 195.30 2 2085 ---- ---- 186.10A 186.10A 196.70 -2.70 199.40 6 2090 ---- ---- 190.20A 190.20A 200.90 -2.70 203.60 3 2095 ---- 207.90B 194.30A 194.30A 205.10 -2.70 207.80 4 2100 ---- 212.10B 198.50A 198.50A 209.30 -2.70 10 212.00 7 2105 ---- 216.40B 202.60A 202.60A 213.60 -2.70 216.30 9 2110 ---- 220.70B 206.80A 206.80A 217.90 -2.70 220.60 3 2115 ---- 225.00B 211.10A 211.10A 222.20 -2.70 224.90 2120 ---- 229.30B 215.30A 215.30A 226.50 -2.70 229.20 2125 ---- 233.70B 219.60A 219.60A 230.80 -2.70 233.50 6 2130 ---- 238.10B 223.80A 223.80A 235.20 -2.70 237.90 1 2135 ---- 242.50B 228.20A 228.20A 239.60 -2.70 242.30 2140 ---- 246.90B 232.50A 232.50A 243.90 -2.70 246.60 1 2145 ---- 251.30B 236.80A 236.80A 248.40 -2.70 251.10 3 2150 ---- 255.80B 241.20A 241.20A 252.80 -2.70 255.50 3 2155 ---- 260.20B 245.60A 245.60A 257.20 -2.70 259.90 1 2160 ---- 264.70B 250.00A 250.00A 261.70 -2.70 264.40 2165 ---- 269.20B 254.40A 254.40A 266.20 -2.70 268.90 2170 ---- 273.70B 258.90A 258.90A 270.70 -2.70 273.40 2175 ---- 278.30B 263.30A 263.30A 275.20 -2.70 277.90 9 2180 ---- 282.80B 267.80A 267.80A 279.70 -2.70 282.40 2185 ---- 287.30B 272.30A 272.30A 284.30 -2.60 286.90 2190 ---- 291.90B 276.80A 276.80A 288.80 -2.70 291.50 2195 ---- 296.50B 281.30A 281.30A 293.40 -2.60 296.00 2200 ---- 301.10B 285.90A 285.90A 298.00 -2.60 300.60 20 2205 ---- 305.70B 290.40A 290.40A 302.60 -2.60 305.20 2210 ---- 310.30B 295.00A 295.00A 307.20 -2.60 309.80 1 2215 ---- 314.90B 299.60A 299.60A 311.80 -2.60 314.40 2 2220 ---- 319.60B 304.20A 304.20A 316.40 -2.70 319.10 1 2225 ---- 324.20B 308.80A 308.80A 321.00 -2.70 323.70 8 2230 ---- 328.90B 313.40A 313.40A 325.70 -2.60 328.30 2235 ---- 333.60B 318.00A 318.00A 330.40 -2.60 333.00 3 2240 ---- 338.30B 322.70A 322.70A 335.00 -2.70 337.70 2245 ---- 343.00B 327.30A 327.30A 339.70 -2.70 342.40 2250 ---- 347.70B 332.00A 332.00A 344.40 -2.60 347.00 2255 ---- 352.40B 336.60A 336.60A 349.10 -2.60 351.70 2260 ---- 357.10B 341.30A 341.30A 353.80 -2.70 356.50 2265 ---- ---- 346.00A 346.00A 358.50 -2.70 361.20 2270 ---- ---- 350.70A 350.70A 363.20 -2.70 365.90 2275 ---- 371.30B 355.40A 355.40A 368.00 -2.60 370.60 1 2280 ---- ---- 360.30A 360.30A 372.70 -2.70 375.40 2290 ---- ---- 375.40A 375.40A 382.20 -2.70 384.90 2300 ---- 395.10B 379.00A 379.00A 391.70 -2.80 394.50 13 2310 ---- ---- 394.50A 394.50A 401.30 -2.70 404.00 2 2320 ---- ---- 404.10A 404.10A 410.80 -2.90 413.70 2325 ---- 419.10B 402.90A 402.90A 415.60 -2.90 418.50 2330 ---- ---- 413.70A 413.70A 420.50 -2.80 423.30 2340 ---- ---- 423.30A 423.30A 430.10 -2.80 432.90 2350 ---- 443.30B 426.90A 426.90A 439.70 -2.90 442.60 2360 ---- ---- 442.80A 442.80A 449.40 -2.90 452.30 2370 ---- ---- 452.50A 452.50A 459.10 -2.90 462.00 2 2375 ---- 467.60B 451.00A 451.00A 464.00 -2.90 466.90 2 2380 ---- ---- 462.30A 462.30A 468.90 -2.90 471.80 1 2400 ---- 492.00B 475.30A 475.30A 488.40 -2.90 491.30 6 2425 ---- 516.40B 499.70A 499.70A 512.90 -2.90 515.80 2450 532.10 541.00B 524.20A 529.50A 537.50 -2.90 5 540.40 1 2475 ---- 565.80B 548.90A 548.90A 562.20 -2.90 565.10 2500 ---- 590.50B 573.60A 573.60A 587.00 -2.90 589.90 18 2525 ---- 615.30B 598.30A 598.30A 611.90 -2.80 614.70 2550 ---- 640.20B 623.10A 623.10A 636.90 -2.80 639.70 3 2575 ---- 665.20B 648.00A 648.00A 661.90 -2.80 664.70 2 2600 ---- ---- 673.00A 673.00A 686.90 -2.80 689.70 3 3000 ---- ---- 1080.00A 1080.00A 1086.90 -2.80 1089.70 4000 ---- ---- 2082.30A 2082.30A 2086.90 -2.80 2089.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 3 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .40 +.10 .30 4 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .60 +.10 .50 45 1325 ---- ---- ---- ---- .70 +.10 .60 1350 ---- ---- ---- ---- .90 +.20 .70 10 1375 ---- ---- ---- ---- 1.00 +.10 .90 21 1400 ---- ---- ---- ---- 1.30 +.20 1.10 3800 1410 ---- ---- ---- ---- 1.40 +.20 1.20 1420 ---- ---- ---- ---- 1.50 +.20 1.30 1425 ---- ---- ---- ---- 1.50 +.10 1.40 1430 ---- ---- ---- ---- 1.60 +.20 1.40 1440 ---- ---- ---- ---- 1.70 +.20 1.50 1 1450 ---- ---- ---- ---- 1.80 +.10 1.70 61 1460 ---- ---- ---- ---- 2.00 +.20 1.80 1470 ---- ---- ---- ---- 2.20 +.20 2.00 1475 ---- ---- ---- ---- 2.20 +.10 2.10 1480 ---- ---- ---- ---- 2.30 +.10 2.20 1 1490 ---- ---- ---- ---- 2.50 +.10 2.40 1500 2.60 2.60 2.60 2.60 2.80 +.20 20 2.60 500 1505 ---- ---- ---- ---- 2.90 +.20 2.70 1510 ---- ---- ---- ---- 3.00 +.10 2.90 1515 ---- ---- ---- ---- 3.10 +.10 3.00 1520 ---- ---- ---- ---- 3.30 +.20 3.10 1525 ---- ---- ---- ---- 3.40 +.10 3.30 25 40 1530 ---- ---- ---- ---- 3.50 +.10 3.40 1535 ---- ---- ---- ---- 3.70 +.10 3.60 1540 ---- ---- 3.70A 3.70A 3.90 +.10 3.80 1545 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1550 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 1986 1555 ---- ---- 4.20A 4.20A 4.40 +.10 4.30 1560 ---- ---- 4.40A 4.40A 4.60 +.10 4.50 2 1565 ---- ---- 4.60A 4.60A 4.80 UNCH 4.80 1570 ---- ---- 4.80A 4.80A 5.00 UNCH 5.00 1575 ---- ---- 5.00A 5.00A 5.20 UNCH 5.20 25 1580 ---- ---- 5.20A 5.20A 5.40 UNCH 5.40 1585 ---- ---- 5.40A 5.40A 5.70 UNCH 5.70 1590 ---- ---- 5.70A 5.70A 5.90 UNCH 5.90 1 1595 ---- ---- 5.90A 5.90A 6.20 UNCH 6.20 1600 ---- ---- 6.20A 6.20A 6.40 -.10 6.50 709 1605 ---- ---- 6.40A 6.40A 6.70 -.10 6.80 1610 ---- ---- 6.70A 6.70A 7.00 -.10 7.10 1615 ---- ---- 7.00A 7.00A 7.30 -.10 7.40 1620 ---- ---- 7.30A 7.30A 7.60 -.10 7.70 1625 ---- ---- 7.60A 7.60A 7.90 -.10 8.00 25 1630 ---- ---- 7.90A 7.90A 8.30 -.10 8.40 1635 ---- ---- 8.30A 8.30A 8.60 -.10 8.70 1640 ---- ---- 8.60A 8.60A 9.00 -.10 9.10 1645 ---- ---- 9.00A 9.00A 9.40 -.10 9.50 1650 ---- 10.00B 9.30A 10.00B 9.80 -.10 9.90 680 1655 ---- 10.40B 9.70A 10.40B 10.20 -.10 10.30 1660 ---- ---- 10.10A 10.10A 10.70 -.10 10.80 74 1665 ---- 11.30B 10.50A 11.30B 11.10 -.10 11.20 1670 ---- 11.80B 11.00A 11.80B 11.60 -.10 11.70 1 1675 ---- 12.30B 11.40A 12.30B 12.10 -.10 12.20 83 1680 ---- ---- 11.90A 11.90A 12.60 -.20 12.80 1685 ---- 13.40B 12.40A 13.40B 13.20 -.10 13.30 1690 ---- 14.00B 12.90A 14.00B 13.70 -.20 13.90 1695 ---- 14.60B 13.50A 14.60B 14.30 -.20 14.50 1700 ---- 15.30B 14.00A 15.30B 14.90 -.20 15.10 16 1705 ---- 15.90B 14.60A 15.90B 15.50 -.30 15.80 10 1710 ---- 16.50B 15.20A 16.50B 16.20 -.20 16.40 1715 ---- 17.20B 15.80A 17.20B 16.90 -.20 17.10 1720 ---- 18.00B 16.50A 18.00B 17.60 -.30 17.90 1725 ---- 18.80B 17.10A 18.80B 18.30 -.30 18.60 1730 ---- 19.60B 17.80A 19.60B 19.10 -.30 19.40 1735 ---- 20.40B 18.60A 20.40B 19.90 -.30 20.20 1 1740 ---- 21.30B 19.30A 21.30B 20.70 -.40 21.10 1745 ---- 22.20B 20.10A 22.20B 21.60 -.40 22.00 1750 ---- 23.10B 21.00A 23.10B 22.50 -.40 22.90 845 1755 ---- 24.00B 21.80A 24.00B 23.40 -.40 23.80 1760 ---- 25.00B 22.70A 25.00B 24.40 -.40 24.80 1765 ---- 26.10B 23.60A 26.10B 25.40 -.50 25.90 1770 ---- 27.10B 24.60A 27.10B 26.40 -.50 26.90 1775 ---- 28.20B 25.60A 25.60A 27.50 -.60 28.10 1 1780 ---- 29.40B 26.60A 26.60A 28.60 -.60 29.20 1785 ---- 30.50B 27.70A 27.70A 29.80 -.60 30.40 1790 ---- 31.80B 28.80A 28.80A 30.90 -.70 31.60 1795 ---- 33.00B 29.90A 29.90A 32.20 -.70 32.90 1800 ---- 34.40B 31.10A 31.10A 33.50 -.70 34.20 106 1805 ---- 35.70B 32.30A 32.30A 34.80 -.80 35.60 1810 ---- 37.10B 33.60A 33.60A 36.20 -.80 37.00 5 1815 ---- ---- 34.90A 34.90A 37.60 -.90 38.50 1820 ---- ---- 36.30A 36.30A 39.10 -.90 40.00 1825 39.90 39.90 37.70A 41.20B 40.60 -1.00 2 41.60 3 1830 ---- ---- 39.10A 39.10A 42.30 -.90 43.20 1 1835 ---- ---- 40.60A 40.60A 43.90 -1.00 44.90 1840 ---- ---- 42.20A 42.20A 45.60 -1.00 46.60 1 1845 ---- ---- 43.80A 43.80A 47.40 -1.00 48.40 24 1850 48.80 50.30B 45.50A 49.70B 49.20 -1.00 5 50.20 50 154 1855 ---- ---- 47.10A 47.10A 51.10 -1.00 52.10 20 1860 50.60 53.10 48.90A 53.20B 52.90 -1.10 7 54.00 78 1865 ---- ---- 50.70A 50.70A 54.90 -1.10 56.00 1870 ---- ---- 52.60A 52.60A 56.90 -1.10 58.00 1 1875 ---- ---- 54.50A 54.50A 58.90 -1.20 60.10 1880 ---- ---- 56.50A 56.50A 61.00 -1.30 62.30 1885 ---- ---- 58.50A 58.50A 63.10 -1.40 64.50 1 1890 ---- ---- 60.50A 60.50A 65.30 -1.50 66.80 26 1895 ---- ---- 62.70A 62.70A 67.60 -1.50 69.10 1900 ---- ---- 64.80A 64.80A 69.90 -1.60 71.50 2 14 1905 ---- ---- 67.10A 67.10A 72.30 -1.60 73.90 1 1910 ---- ---- 69.30A 69.30A 74.70 -1.60 76.30 1915 ---- ---- 71.70A 71.70A 77.20 -1.60 78.80 1 1920 ---- ---- 74.10A 74.10A 79.80 -1.60 81.40 4 1925 ---- ---- 76.50A 76.50A 82.40 -1.60 84.00 1 1930 ---- ---- 79.00A 79.00A 85.00 -1.60 86.60 2 1935 ---- ---- 81.60A 81.60A 87.70 -1.60 89.30 700 1940 ---- ---- 84.20A 84.20A 90.50 -1.60 92.10 4 1945 ---- ---- 86.80A 86.80A 93.20 -1.80 95.00 2 1950 ---- ---- 89.50A 89.50A 96.10 -1.80 97.90 1 1955 ---- ---- 92.30A 92.30A 99.00 -1.90 100.90 2 1960 ---- ---- 95.10A 95.10A 101.90 -2.00 103.90 1 1965 ---- ---- 98.00A 98.00A 104.90 -2.00 106.90 1970 ---- ---- 100.90A 100.90A 107.90 -2.10 110.00 1975 ---- ---- 103.90A 103.90A 111.10 -2.00 113.10 53 1980 ---- ---- 106.90A 106.90A 114.20 -2.10 116.30 1985 ---- ---- 110.00A 110.00A 117.40 -2.20 119.60 1990 ---- ---- 113.10A 113.10A 120.70 -2.10 122.80 1995 ---- ---- 116.20A 116.20A 124.00 -2.10 126.10 2000 ---- ---- 119.40A 119.40A 127.40 -2.10 129.50 108 2005 ---- ---- 122.70A 122.70A 130.80 -2.10 132.90 2010 ---- ---- 126.00A 126.00A 134.20 -2.10 136.30 2015 ---- ---- 129.30A 129.30A 137.70 -2.10 139.80 2020 ---- ---- 132.70A 132.70A 141.20 -2.20 143.40 2025 ---- ---- 136.10A 136.10A 144.80 -2.10 146.90 2030 ---- ---- 139.60A 139.60A 148.40 -2.10 150.50 2035 ---- ---- 143.10A 143.10A 152.00 -2.20 154.20 2040 ---- ---- 146.70A 146.70A 155.70 -2.20 157.90 2045 ---- ---- 150.30A 150.30A 159.40 -2.20 161.60 2050 ---- ---- 153.90A 153.90A 163.10 -2.30 165.40 78 2055 ---- ---- 157.50A 157.50A 166.90 -2.30 169.20 2060 ---- ---- 161.20A 161.20A 170.70 -2.30 173.00 2065 ---- ---- 165.00A 165.00A 174.50 -2.40 176.90 2070 ---- ---- 168.70A 168.70A 178.30 -2.50 180.80 2075 ---- ---- 172.50A 172.50A 182.20 -2.50 184.70 1 2080 ---- ---- 176.40A 176.40A 186.10 -2.50 188.60 2085 ---- ---- 180.20A 180.20A 190.10 -2.50 192.60 2090 ---- ---- 184.10A 184.10A 194.10 -2.50 196.60 2095 ---- ---- 188.00A 188.00A 198.10 -2.60 200.70 2100 ---- ---- 192.00A 192.00A 202.10 -2.70 204.80 2 2105 ---- ---- 196.00A 196.00A 206.20 -2.60 208.80 2110 ---- ---- 200.00A 200.00A 210.20 -2.80 213.00 2115 ---- ---- 204.00A 204.00A 214.30 -2.80 217.10 2120 ---- ---- 208.10A 208.10A 218.50 -2.70 221.20 2125 ---- ---- 212.20A 212.20A 222.60 -2.80 225.40 2130 ---- ---- 216.30A 216.30A 226.80 -2.80 229.60 2135 ---- ---- 220.40A 220.40A 231.00 -2.90 233.90 2140 ---- ---- 224.60A 224.60A 235.30 -2.80 238.10 2145 ---- ---- 228.80A 228.80A 239.50 -2.90 242.40 2150 ---- ---- 233.00A 233.00A 243.80 -2.80 246.60 13 2155 ---- ---- 237.20A 237.20A 248.10 -2.80 250.90 2160 ---- ---- 241.50A 241.50A 252.40 -2.90 255.30 2165 ---- ---- 245.70A 245.70A 256.70 -2.90 259.60 2170 ---- ---- 250.00A 250.00A 261.10 -2.90 264.00 2175 ---- 268.40B 254.30A 254.30A 265.40 -2.90 268.30 1 2180 ---- 272.80B 258.60A 258.60A 269.80 -2.90 272.70 2185 ---- 277.20B 263.00A 263.00A 274.20 -2.90 277.10 2190 ---- 281.60B 267.30A 267.30A 278.60 -2.90 281.50 2195 ---- 286.10B 271.70A 271.70A 283.10 -2.90 286.00 2200 ---- 290.50B 276.10A 276.10A 287.50 -2.90 290.40 7 2205 ---- 295.00B 280.50A 280.50A 292.00 -2.90 294.90 2210 ---- 299.50B 284.90A 284.90A 296.40 -2.90 299.30 2215 ---- 304.00B 289.40A 289.40A 300.90 -2.90 303.80 2220 ---- 308.50B 293.80A 293.80A 305.40 -2.90 308.30 2225 ---- 313.00B 298.30A 298.30A 309.90 -2.90 312.80 3 2230 ---- 317.60B 302.80A 302.80A 314.40 -2.90 317.30 2235 ---- 322.10B 307.30A 307.30A 319.00 -2.90 321.90 2240 ---- 326.70B 311.80A 311.80A 323.50 -2.90 326.40 2245 ---- 331.30B 316.30A 316.30A 328.10 -2.90 331.00 2250 ---- 335.80B 320.80A 320.80A 332.60 -2.90 335.50 1 2255 ---- 340.40B 325.40A 325.40A 337.20 -2.90 340.10 2260 ---- 345.00B 329.90A 329.90A 341.80 -2.90 344.70 2265 ---- 349.70B 334.50A 334.50A 346.40 -2.90 349.30 1 2270 ---- 354.30B 339.10A 339.10A 351.00 -2.90 353.90 2 2275 ---- 358.90B 343.70A 343.70A 355.60 -3.00 358.60 3 2280 ---- 363.60B 348.30A 348.30A 360.30 -2.90 363.20 1 2290 ---- 372.90B 357.50A 357.50A 369.60 -2.90 372.50 2 2300 ---- 382.20B 366.80A 366.80A 378.90 -2.90 381.80 2 2310 ---- 391.60B 376.10A 376.10A 388.30 -2.90 391.20 1 2320 ---- 401.00B 385.40A 385.40A 397.60 -3.00 400.60 5 2325 ---- 405.80B 390.10A 390.10A 402.40 -2.90 405.30 5 2330 ---- 410.50B 394.80A 394.80A 407.10 -2.90 410.00 14 2340 ---- ---- 404.20A 404.20A 416.50 -2.90 419.40 19 2350 ---- 429.50B 413.60A 413.60A 426.00 -2.90 428.90 21 2360 ---- ---- 429.70A 429.70A 435.50 -2.90 438.40 26 2370 ---- ---- 439.20A 439.20A 445.10 -2.90 448.00 37 2375 ---- 453.30B 437.40A 437.40A 449.90 -2.90 452.80 43 2380 ---- ---- 448.80A 448.80A 454.60 -3.00 457.60 25 2400 ---- 477.30B 461.20A 461.20A 473.80 -3.00 476.80 9 2425 ---- 501.50B 485.30A 485.30A 498.00 -2.90 500.90 2450 ---- 525.80B 509.40A 509.40A 522.20 -3.00 525.20 2475 ---- 550.20B 533.70A 533.70A 546.60 -2.90 549.50 2490 ---- ---- 555.70A 555.70A 561.30 -2.90 564.20 2500 ---- 574.60B 558.10A 558.10A 571.10 -2.90 574.00 17 2525 ---- 599.20B 582.50A 582.50A 595.70 -2.90 598.60 2550 ---- 623.90B 607.10A 607.10A 620.30 -2.90 24 623.20 16 2575 ---- 648.60B 631.80A 631.80A 645.10 -2.80 647.90 3000 ---- ---- 1063.50A 1063.50A 1069.80 -2.80 1072.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 +.10 .40 30 1225 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .60 +.10 .50 1275 ---- ---- ---- ---- .80 +.20 .60 25 1300 ---- ---- ---- ---- .90 +.10 .80 75 1325 ---- ---- ---- ---- 1.00 +.10 .90 75 1350 ---- ---- ---- ---- 1.20 +.10 1.10 271 1375 ---- ---- ---- ---- 1.50 +.20 1.30 16 1400 ---- ---- ---- ---- 1.70 +.10 1.60 2518 1410 ---- ---- ---- ---- 1.90 +.10 1.80 1420 ---- ---- ---- ---- 2.00 +.10 1.90 1425 ---- ---- ---- ---- 2.10 +.10 2.00 1430 ---- ---- ---- ---- 2.20 +.10 2.10 1440 ---- ---- ---- ---- 2.40 +.10 2.30 1450 ---- ---- ---- ---- 2.50 UNCH 2.50 51 1460 ---- ---- ---- ---- 2.80 +.10 2.70 1470 ---- ---- ---- ---- 3.00 +.10 2.90 1475 ---- ---- ---- ---- 3.10 +.10 3.00 1480 ---- ---- ---- ---- 3.20 UNCH 3.20 1490 ---- ---- ---- ---- 3.50 +.10 3.40 1500 ---- ---- ---- ---- 3.80 +.10 3.70 300 1505 ---- ---- ---- ---- 3.90 UNCH 3.90 1510 ---- ---- 4.00A 4.00A 4.10 UNCH 4.10 1515 ---- ---- ---- ---- 4.30 +.10 4.20 1520 ---- ---- ---- ---- 4.50 +.10 4.40 1525 ---- ---- 4.50A 4.50A 4.60 UNCH 4.60 9 1530 ---- ---- 4.70A 4.70A 4.80 UNCH 4.80 1535 ---- ---- 4.90A 4.90A 5.00 UNCH 5.00 1540 ---- ---- 5.10A 5.10A 5.20 UNCH 5.20 1545 ---- ---- 5.30A 5.30A 5.40 UNCH 5.40 1550 ---- 5.70B 5.50A 5.70B 5.70 +.10 5.60 1252 1555 ---- ---- 5.70A 5.70A 5.90 UNCH 5.90 1560 ---- ---- 6.00A 6.00A 6.10 UNCH 6.10 420 1565 ---- ---- 6.20A 6.20A 6.40 UNCH 6.40 7 1570 ---- ---- 6.50A 6.50A 6.60 -.10 6.70 1575 ---- 7.10B 6.70A 7.00B 6.90 UNCH 6.90 66 1580 ---- ---- 7.00A 7.00A 7.20 UNCH 7.20 1585 ---- ---- 7.30A 7.30A 7.50 UNCH 7.50 1590 ---- ---- 7.50A 7.50A 7.80 UNCH 7.80 1595 ---- ---- 7.80A 7.80A 8.10 -.10 8.20 1600 ---- ---- 8.10A 8.10A 8.40 -.10 8.50 1 1605 ---- ---- 8.50A 8.50A 8.80 UNCH 8.80 1610 ---- ---- 8.80A 8.80A 9.10 -.10 9.20 1615 ---- ---- 9.20A 9.20A 9.50 -.10 9.60 1620 ---- ---- 9.50A 9.50A 9.90 -.10 10.00 1625 ---- ---- 9.90A 9.90A 10.30 -.10 10.40 1630 ---- ---- 10.30A 10.30A 10.70 -.10 10.80 1635 ---- ---- 10.70A 10.70A 11.10 -.10 11.20 1640 ---- ---- 11.10A 11.10A 11.50 -.20 11.70 1645 ---- ---- 11.50A 11.50A 12.00 -.20 12.20 1650 ---- ---- 12.00A 12.00A 12.50 -.20 12.70 1655 ---- ---- 12.40A 12.40A 13.00 -.20 13.20 1660 ---- ---- 12.90A 12.90A 13.50 -.20 13.70 1 1665 ---- ---- 13.40A 13.40A 14.00 -.20 14.20 1670 ---- ---- 13.90A 13.90A 14.50 -.30 14.80 1675 ---- ---- 14.40A 14.40A 15.10 -.30 15.40 1 1680 ---- ---- 15.00A 15.00A 15.70 -.30 16.00 1685 ---- ---- 15.60A 15.60A 16.30 -.40 16.70 1690 ---- 17.40B 16.20A 17.40B 17.00 -.30 17.30 1695 ---- ---- 16.80A 16.80A 17.60 -.40 18.00 1 1700 ---- 18.80B 17.40A 18.80B 18.30 -.40 18.70 6 1705 ---- ---- 18.10A 18.10A 19.00 -.50 19.50 1710 ---- 20.30B 18.80A 20.30B 19.80 -.40 20.20 1715 ---- 21.10B 19.50A 21.10B 20.60 -.40 21.00 1720 ---- 21.90B 20.20A 21.90B 21.40 -.40 21.80 1725 ---- ---- 21.00A 21.00A 22.20 -.50 22.70 25 1730 ---- ---- 21.80A 21.80A 23.10 -.50 23.60 1735 ---- ---- 22.60A 22.60A 23.90 -.60 24.50 1740 ---- 25.50B 23.50A 25.50B 24.90 -.50 25.40 1745 ---- 26.50B 24.30A 26.50B 25.80 -.60 26.40 1750 25.50 27.60B 24.90A 24.90A 26.80 -.70 1 27.50 125 1755 ---- ---- 26.20A 26.20A 27.80 -.70 28.50 1760 ---- ---- 27.20A 27.20A 28.90 -.70 29.60 1765 ---- ---- 28.20A 28.20A 30.00 -.70 30.70 1770 ---- ---- 29.30A 29.30A 31.10 -.80 31.90 1775 ---- ---- 30.30A 30.30A 32.30 -.80 33.10 51 1780 ---- ---- 31.50A 31.50A 33.50 -.80 34.30 1785 ---- ---- 32.60A 32.60A 34.80 -.80 35.60 1790 ---- ---- 33.80A 33.80A 36.10 -.90 37.00 1795 ---- ---- 35.10A 35.10A 37.40 -.90 38.30 1800 ---- ---- 36.30A 36.30A 38.80 -.90 39.70 20 1805 38.00 38.00 37.70A 40.60B 40.30 -.90 1 41.20 1 1 1810 ---- ---- 39.00A 39.00A 41.70 -1.00 42.70 1815 ---- ---- 40.40A 40.40A 43.30 -.90 44.20 1820 ---- ---- 41.90A 41.90A 44.80 -1.00 45.80 1 1825 ---- ---- 43.40A 43.40A 46.40 -1.10 47.50 50 1830 ---- ---- 44.90A 44.90A 48.10 -1.10 49.20 1835 ---- ---- 46.50A 46.50A 49.80 -1.10 50.90 1840 ---- ---- 48.10A 48.10A 51.50 -1.20 52.70 210 1845 ---- ---- 49.80A 49.80A 53.40 -1.10 54.50 1850 ---- ---- 51.50A 51.50A 55.20 -1.20 56.40 81 1855 ---- ---- 53.30A 53.30A 57.10 -1.20 58.30 1860 ---- ---- 55.10A 55.10A 59.10 -1.20 60.30 1865 ---- ---- 57.10A 57.10A 61.10 -1.30 62.40 1870 ---- ---- 59.00A 59.00A 63.10 -1.40 64.50 1875 ---- ---- 61.00A 61.00A 65.20 -1.40 66.60 5 1880 ---- ---- 63.00A 63.00A 67.40 -1.40 68.80 1885 ---- ---- 65.10A 65.10A 69.60 -1.40 71.00 1890 ---- ---- 67.20A 67.20A 71.90 -1.40 73.30 15 1895 ---- ---- 69.40A 69.40A 74.20 -1.50 75.70 1900 ---- ---- 71.60A 71.60A 76.60 -1.50 78.10 760 1905 ---- ---- 73.90A 73.90A 79.00 -1.50 80.50 1910 ---- ---- 76.20A 76.20A 81.50 -1.50 83.00 1915 ---- ---- 78.60A 78.60A 84.00 -1.60 85.60 1920 ---- ---- 81.00A 81.00A 86.60 -1.60 88.20 1925 ---- ---- 83.50A 83.50A 89.20 -1.60 25 90.80 1930 ---- ---- 86.00A 86.00A 91.80 -1.70 93.50 2 1935 ---- ---- 88.60A 88.60A 94.50 -1.70 96.20 1940 ---- ---- 91.20A 91.20A 97.30 -1.70 99.00 1945 ---- ---- 93.90A 93.90A 100.10 -1.80 101.90 1950 ---- ---- 96.60A 96.60A 103.00 -1.70 104.70 20 1955 ---- ---- 99.40A 99.40A 105.90 -1.80 107.70 1960 ---- ---- 102.20A 102.20A 108.80 -1.90 110.70 1965 ---- ---- 105.10A 105.10A 111.80 -1.90 113.70 1970 ---- ---- 108.00A 108.00A 114.90 -1.80 116.70 1 1975 ---- ---- 110.90A 110.90A 118.00 -1.90 119.90 120 1980 ---- ---- 113.90A 113.90A 121.10 -1.90 123.00 1985 ---- 126.30B 117.00A 126.30B 124.30 -1.90 126.20 10 1990 ---- ---- 120.10A 120.10A 127.50 -2.00 129.50 1995 ---- ---- 123.20A 123.20A 130.80 -2.00 132.80 2000 ---- ---- 126.40A 126.40A 134.10 -2.00 136.10 5 197 2005 ---- ---- 129.60A 129.60A 137.40 -2.10 139.50 2010 ---- ---- 132.90A 132.90A 140.80 -2.10 142.90 2015 ---- ---- 136.20A 136.20A 144.20 -2.10 146.30 2020 ---- ---- 139.60A 139.60A 147.70 -2.10 149.80 2025 ---- ---- 142.90A 142.90A 151.20 -2.20 153.40 2030 ---- ---- 146.40A 146.40A 154.80 -2.10 156.90 2035 ---- ---- 149.80A 149.80A 158.40 -2.10 160.50 2040 ---- ---- 153.30A 153.30A 162.00 -2.20 164.20 2045 ---- ---- 156.90A 156.90A 165.60 -2.20 167.80 2050 ---- ---- 160.40A 160.40A 169.30 -2.30 171.60 1 2055 ---- ---- 164.10A 164.10A 173.00 -2.30 175.30 2060 ---- ---- 167.70A 167.70A 176.80 -2.30 179.10 2065 ---- ---- 171.40A 171.40A 180.60 -2.30 182.90 2070 ---- ---- 175.10A 175.10A 184.40 -2.30 186.70 2075 ---- ---- 178.80A 178.80A 188.20 -2.40 190.60 2 2080 ---- ---- 182.60A 182.60A 192.10 -2.40 194.50 2085 ---- ---- 186.40A 186.40A 196.00 -2.40 198.40 2090 ---- ---- 190.20A 190.20A 199.90 -2.40 202.30 2095 ---- ---- 194.10A 194.10A 203.90 -2.40 206.30 2100 ---- ---- 198.00A 198.00A 207.80 -2.50 210.30 3 2105 ---- ---- 201.90A 201.90A 211.90 -2.40 214.30 2110 ---- ---- 205.80A 205.80A 215.90 -2.50 218.40 2115 ---- ---- 209.80A 209.80A 219.90 -2.50 222.40 2120 ---- ---- 213.80A 213.80A 224.00 -2.50 226.50 2125 ---- ---- 217.80A 217.80A 228.10 -2.50 230.60 3 2130 ---- ---- 221.90A 221.90A 232.20 -2.60 234.80 2135 ---- ---- 225.90A 225.90A 236.40 -2.50 238.90 2140 ---- ---- 230.00A 230.00A 240.50 -2.60 243.10 2145 ---- ---- 234.20A 234.20A 244.70 -2.60 247.30 2150 ---- ---- 238.30A 238.30A 248.90 -2.60 251.50 3 2155 ---- ---- 242.40A 242.40A 253.10 -2.70 255.80 2160 ---- ---- 246.60A 246.60A 257.40 -2.60 260.00 2165 ---- ---- 250.80A 250.80A 261.60 -2.70 264.30 2170 ---- ---- 255.00A 255.00A 265.90 -2.70 268.60 2175 ---- ---- 259.30A 259.30A 270.20 -2.70 272.90 3 2180 ---- ---- 263.50A 263.50A 274.50 -2.70 277.20 2185 ---- 281.60B 267.80A 267.80A 278.80 -2.70 281.50 2190 ---- ---- 272.10A 272.10A 283.20 -2.70 285.90 2195 ---- ---- 276.40A 276.40A 287.50 -2.80 290.30 2200 ---- 294.70B 280.70A 280.70A 291.90 -2.70 294.60 1 2205 ---- 299.10B 285.10A 285.10A 296.30 -2.70 299.00 2210 ---- 303.60B 289.40A 289.40A 300.70 -2.80 303.50 2215 ---- 308.00B 293.80A 293.80A 305.10 -2.80 307.90 2220 ---- 312.40B 298.20A 298.20A 309.50 -2.80 312.30 2225 ---- 316.90B 302.60A 302.60A 314.00 -2.80 316.80 1 2230 ---- 321.40B 307.00A 307.00A 318.50 -2.70 321.20 2235 ---- 325.90B 311.40A 311.40A 322.90 -2.80 325.70 2240 ---- 330.40B 315.90A 315.90A 327.40 -2.80 330.20 2245 ---- 334.90B 320.30A 320.30A 331.90 -2.80 334.70 2250 ---- 339.40B 324.80A 324.80A 336.40 -2.80 339.20 2255 ---- 344.00B 329.30A 329.30A 340.90 -2.90 343.80 2260 ---- 348.50B 333.80A 333.80A 345.50 -2.80 348.30 1 2265 ---- 353.10B 338.30A 338.30A 350.00 -2.80 352.80 2270 ---- 357.60B 342.80A 342.80A 354.60 -2.80 357.40 2275 ---- 362.20B 347.30A 347.30A 359.10 -2.90 362.00 1 2280 ---- 366.80B 351.90A 351.90A 363.70 -2.80 366.50 2290 ---- 376.00B 361.00A 361.00A 372.90 -2.80 375.70 2300 ---- 385.20B 370.10A 370.10A 382.10 -2.90 385.00 2310 ---- 394.50B 379.30A 379.30A 391.30 -2.90 394.20 2320 ---- 403.80B 388.60A 388.60A 400.60 -2.90 403.50 2325 ---- 408.50B 393.20A 393.20A 405.30 -2.90 408.20 9 2330 ---- 413.20B 397.80A 397.80A 409.90 -2.90 412.80 2340 ---- 422.50B 407.10A 407.10A 419.30 -2.90 422.20 2350 ---- 431.90B 416.50A 416.50A 428.60 -3.00 431.60 18 2360 ---- 441.40B 425.80A 425.80A 438.00 -3.00 441.00 2370 ---- 450.80B 435.20A 435.20A 447.50 -2.90 450.40 4 2375 ---- 455.60B 439.90A 439.90A 452.20 -2.90 455.10 25 2380 ---- ---- 444.60A 444.60A 456.90 -3.00 459.90 5 2400 ---- 479.30B 463.50A 463.50A 475.90 -3.00 478.90 2425 ---- 503.30B 487.30A 487.30A 499.80 -3.00 502.80 2450 ---- 527.30B 511.20A 511.20A 523.90 -2.90 526.80 2475 ---- 551.50B 535.30A 535.30A 548.00 -2.90 550.90 2500 ---- 575.80B 559.50A 559.50A 572.30 -2.90 575.20 2525 ---- 600.20B 583.80A 583.80A 596.60 -3.00 599.60 2550 ---- 624.60B 608.10A 608.10A 621.10 -2.90 624.00 2575 ---- 649.20B 632.60A 632.60A 645.70 -2.90 648.60 2650 ---- 723.30B 706.50A 706.50A 719.90 -2.90 722.80 5 5 3000 ---- ---- 1064.00A 1064.00A 1069.80 -2.80 1072.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 +.20 .60 1250 ---- ---- ---- ---- .90 +.10 .80 50 1275 ---- ---- ---- ---- 1.00 +.10 .90 1300 ---- ---- ---- ---- 1.20 +.10 1.10 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 50 1350 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.80 UNCH 1.80 1400 ---- ---- ---- ---- 2.20 +.10 2.10 25 1420 ---- ---- ---- ---- 2.60 +.10 2.50 1425 ---- ---- ---- ---- 2.60 UNCH 2.60 1430 ---- ---- ---- ---- 2.80 +.10 2.70 1440 ---- ---- ---- ---- 3.00 +.10 2.90 1450 ---- ---- ---- ---- 3.20 +.10 3.10 1460 ---- ---- ---- ---- 3.50 +.10 3.40 1470 ---- ---- ---- ---- 3.70 UNCH 3.70 1475 ---- ---- ---- ---- 3.90 +.10 3.80 1480 ---- ---- ---- ---- 4.00 UNCH 4.00 1490 ---- ---- ---- ---- 4.40 +.10 4.30 1500 ---- ---- ---- ---- 4.70 +.10 4.60 1510 ---- ---- 4.90A 4.90A 5.10 +.10 5.00 1515 ---- ---- 5.10A 5.10A 5.30 +.10 5.20 1520 ---- ---- 5.30A 5.30A 5.50 +.10 5.40 1525 ---- ---- 5.50A 5.50A 5.70 +.10 5.60 1530 ---- ---- 5.70A 5.70A 5.90 +.10 5.80 1535 ---- ---- 5.90A 5.90A 6.10 UNCH 6.10 1540 ---- ---- 6.10A 6.10A 6.30 UNCH 6.30 1545 ---- ---- 6.40A 6.40A 6.50 UNCH 6.50 1550 ---- ---- 6.60A 6.60A 6.80 UNCH 6.80 1555 ---- ---- 6.90A 6.90A 7.00 UNCH 7.00 1560 ---- ---- 7.10A 7.10A 7.30 UNCH 7.30 1565 ---- ---- 7.40A 7.40A 7.60 UNCH 7.60 1570 ---- ---- 7.70A 7.70A 7.80 -.10 7.90 1575 ---- ---- 7.90A 7.90A 8.10 -.10 8.20 1580 ---- ---- 8.20A 8.20A 8.40 -.10 8.50 1585 ---- ---- 8.50A 8.50A 8.70 -.10 8.80 1590 ---- ---- 8.80A 8.80A 9.00 -.20 9.20 1595 ---- ---- 9.10A 9.10A 9.40 -.10 9.50 1600 ---- ---- 9.50A 9.50A 9.70 -.20 9.90 3 3 1605 ---- ---- 9.80A 9.80A 10.10 -.10 10.20 1610 ---- ---- 10.20A 10.20A 10.40 -.20 10.60 1615 ---- ---- 10.50A 10.50A 10.80 -.20 11.00 1 1620 ---- ---- 10.90A 10.90A 11.20 -.20 11.40 1625 ---- ---- 11.30A 11.30A 11.60 -.20 11.80 1630 ---- ---- 11.70A 11.70A 12.00 -.30 12.30 1635 ---- ---- 12.10A 12.10A 12.50 -.20 12.70 1640 ---- ---- 12.60A 12.60A 13.00 -.20 13.20 1645 ---- ---- 13.00A 13.00A 13.40 -.30 13.70 1650 14.00 14.00 13.50A 14.00 13.90 -.30 51 14.20 1655 ---- ---- 14.00A 14.00A 14.40 -.30 14.70 1660 ---- ---- 14.50A 14.50A 15.00 -.30 15.30 1 1665 ---- ---- 15.00A 15.00A 15.50 -.30 15.80 1670 ---- ---- 15.50A 15.50A 16.10 -.30 16.40 1675 ---- ---- 16.10A 16.10A 16.70 -.30 17.00 1680 ---- ---- 16.60A 16.60A 17.30 -.30 17.60 1 1 1685 ---- ---- 17.20A 17.20A 17.90 -.40 18.30 1690 ---- ---- 17.80A 17.80A 18.60 -.40 19.00 1695 ---- ---- 18.50A 18.50A 19.30 -.30 19.60 1700 ---- ---- 19.10A 19.10A 20.00 -.40 20.40 1705 ---- ---- 19.80A 19.80A 20.70 -.40 21.10 1710 ---- ---- 20.50A 20.50A 21.40 -.50 21.90 1715 ---- ---- 21.20A 21.20A 22.20 -.50 22.70 1720 ---- ---- 22.00A 22.00A 23.00 -.50 23.50 1725 ---- ---- 22.70A 22.70A 23.90 -.40 24.30 1730 ---- ---- 23.50A 23.50A 24.70 -.50 25.20 1735 ---- ---- 24.40A 24.40A 25.60 -.50 26.10 1740 ---- ---- 25.20A 25.20A 26.50 -.60 27.10 1745 ---- ---- 26.10A 26.10A 27.50 -.60 28.10 1750 ---- ---- 27.00A 27.00A 28.50 -.60 29.10 1 1755 ---- ---- 28.00A 28.00A 29.50 -.60 30.10 1760 ---- ---- 28.90A 28.90A 30.50 -.70 31.20 1765 ---- ---- 29.90A 29.90A 31.60 -.70 32.30 1770 ---- ---- 31.00A 31.00A 32.70 -.70 33.40 1775 ---- ---- 32.00A 32.00A 33.90 -.70 34.60 1780 ---- ---- 33.10A 33.10A 35.10 -.70 35.80 1785 ---- ---- 34.30A 34.30A 36.30 -.80 37.10 1790 ---- ---- 35.50A 35.50A 37.50 -.90 38.40 1795 ---- ---- 36.70A 36.70A 38.80 -.90 39.70 1800 ---- ---- 37.90A 37.90A 40.20 -.90 41.10 1805 ---- ---- 39.20A 39.20A 41.60 -.90 42.50 1810 ---- ---- 40.50A 40.50A 43.00 -.90 43.90 1815 ---- ---- 41.90A 41.90A 44.40 -1.00 45.40 1820 ---- ---- 43.30A 43.30A 45.90 -1.00 46.90 1825 ---- ---- 44.70A 44.70A 47.50 -1.00 48.50 22 1830 ---- ---- 46.20A 46.20A 49.10 -1.00 50.10 1835 ---- ---- 47.80A 47.80A 50.70 -1.10 51.80 1840 ---- ---- 49.30A 49.30A 52.40 -1.10 53.50 1845 ---- ---- 50.90A 50.90A 54.10 -1.20 55.30 1850 ---- ---- 52.60A 52.60A 55.90 -1.20 57.10 1855 ---- ---- 54.30A 54.30A 57.70 -1.20 58.90 1860 ---- ---- 56.00A 56.00A 59.50 -1.30 60.80 1865 ---- ---- 57.80A 57.80A 61.40 -1.30 62.70 1870 ---- ---- 59.70A 59.70A 63.40 -1.30 64.70 1 1875 ---- ---- 61.60A 61.60A 65.40 -1.40 66.80 1880 ---- ---- 63.60A 63.60A 67.40 -1.40 68.80 1885 ---- ---- 65.50A 65.50A 69.50 -1.50 71.00 1890 ---- ---- 67.60A 67.60A 71.70 -1.40 73.10 1895 ---- ---- 69.60A 69.60A 73.90 -1.50 75.40 1900 ---- ---- 71.80A 71.80A 76.10 -1.50 77.60 1905 ---- ---- 73.90A 73.90A 78.40 -1.60 80.00 1910 ---- ---- 76.10A 76.10A 80.80 -1.50 82.30 2 1915 ---- ---- 78.40A 78.40A 83.10 -1.60 84.70 1920 ---- ---- 80.70A 80.70A 85.60 -1.60 87.20 1925 ---- ---- 83.10A 83.10A 88.10 -1.60 89.70 1930 ---- ---- 85.50A 85.50A 90.60 -1.70 92.30 1935 ---- ---- 87.90A 87.90A 93.20 -1.70 94.90 1940 ---- ---- 90.40A 90.40A 95.80 -1.70 97.50 1945 ---- ---- 92.90A 92.90A 98.50 -1.70 100.20 1950 ---- ---- 95.50A 95.50A 101.20 -1.80 103.00 64 1955 ---- ---- 98.20A 98.20A 103.90 -1.90 105.80 1960 ---- ---- 100.80A 100.80A 106.80 -1.80 108.60 1965 ---- ---- 103.60A 103.60A 109.60 -1.90 111.50 1970 ---- ---- 106.30A 106.30A 112.50 -1.90 114.40 1975 ---- ---- 109.10A 109.10A 115.40 -2.00 117.40 1980 ---- ---- 112.00A 112.00A 118.40 -2.00 120.40 1985 ---- ---- 114.90A 114.90A 121.50 -1.90 123.40 1990 ---- ---- 117.80A 117.80A 124.50 -2.00 126.50 1 1995 ---- ---- 120.80A 120.80A 127.60 -2.10 129.70 2000 ---- ---- 123.90A 123.90A 130.80 -2.00 132.80 2005 ---- ---- 126.90A 126.90A 134.00 -2.10 136.10 2010 ---- ---- 130.00A 130.00A 137.20 -2.10 139.30 2015 ---- ---- 133.20A 133.20A 140.50 -2.10 142.60 200 2020 ---- ---- 136.40A 136.40A 143.80 -2.10 145.90 2025 ---- ---- 139.60A 139.60A 147.10 -2.20 149.30 2030 ---- ---- 142.90A 142.90A 150.50 -2.20 152.70 2035 ---- ---- 146.20A 146.20A 153.90 -2.30 156.20 2040 ---- ---- 149.50A 149.50A 157.40 -2.20 159.60 2045 ---- ---- 152.90A 152.90A 160.90 -2.20 163.10 2050 ---- ---- 156.30A 156.30A 164.40 -2.30 166.70 2055 ---- ---- 159.80A 159.80A 168.00 -2.30 170.30 2060 ---- ---- 163.30A 163.30A 171.50 -2.40 173.90 2065 ---- ---- 166.80A 166.80A 175.20 -2.30 177.50 2070 ---- ---- 170.30A 170.30A 178.80 -2.40 181.20 1 2075 ---- ---- 173.90A 173.90A 182.50 -2.40 184.90 2080 ---- ---- 177.50A 177.50A 186.20 -2.40 188.60 2085 ---- ---- 181.20A 181.20A 190.00 -2.40 192.40 2090 ---- ---- 184.90A 184.90A 193.70 -2.50 196.20 2095 ---- ---- 188.60A 188.60A 197.50 -2.50 200.00 2100 ---- ---- 192.30A 192.30A 201.40 -2.40 203.80 2105 ---- ---- 196.10A 196.10A 205.20 -2.50 207.70 2110 ---- ---- 199.90A 199.90A 209.10 -2.50 211.60 2115 ---- ---- 203.70A 203.70A 213.00 -2.50 215.50 2120 ---- ---- 207.50A 207.50A 216.90 -2.60 219.50 2125 ---- ---- 211.40A 211.40A 220.90 -2.50 223.40 2130 ---- ---- 215.30A 215.30A 224.90 -2.50 227.40 2135 ---- ---- 219.20A 219.20A 228.90 -2.60 231.50 2140 ---- ---- 223.20A 223.20A 232.90 -2.60 235.50 2145 ---- ---- 227.20A 227.20A 237.00 -2.60 239.60 2150 ---- ---- 231.20A 231.20A 241.00 -2.60 243.60 2155 ---- ---- 235.20A 235.20A 245.10 -2.60 247.70 2160 ---- ---- 239.20A 239.20A 249.20 -2.70 251.90 2165 ---- ---- 243.30A 243.30A 253.30 -2.70 256.00 2170 ---- ---- 247.40A 247.40A 257.50 -2.70 260.20 2175 ---- ---- 251.50A 251.50A 261.70 -2.60 264.30 2180 ---- ---- 255.60A 255.60A 265.80 -2.70 268.50 2185 ---- ---- 259.70A 259.70A 270.10 -2.70 272.80 2190 ---- ---- 263.90A 263.90A 274.30 -2.70 277.00 2195 ---- ---- 268.10A 268.10A 278.50 -2.70 281.20 2200 ---- ---- 272.30A 272.30A 282.80 -2.70 285.50 2205 ---- ---- 276.50A 276.50A 287.00 -2.80 289.80 2210 ---- ---- 280.80A 280.80A 291.30 -2.80 294.10 2215 ---- ---- 285.00A 285.00A 295.60 -2.80 298.40 2220 ---- ---- 289.30A 289.30A 299.90 -2.80 302.70 2225 ---- ---- 293.60A 293.60A 304.30 -2.80 307.10 2230 ---- ---- 297.90A 297.90A 308.60 -2.80 311.40 2235 ---- ---- 302.20A 302.20A 313.00 -2.80 315.80 2240 ---- ---- 306.50A 306.50A 317.30 -2.90 320.20 2245 ---- ---- 310.90A 310.90A 321.70 -2.90 324.60 2250 ---- ---- 315.20A 315.20A 326.10 -2.90 329.00 2255 ---- 333.50B 319.60A 319.60A 330.50 -2.90 333.40 2260 ---- 337.90B 324.00A 324.00A 334.90 -2.90 337.80 2265 ---- 342.40B 328.40A 328.40A 339.40 -2.90 342.30 2270 ---- 346.80B 332.80A 332.80A 343.80 -2.90 346.70 2275 ---- 351.30B 337.20A 337.20A 348.30 -2.90 351.20 7 2280 ---- 355.80B 341.70A 341.70A 352.80 -2.90 355.70 2285 ---- 360.30B 346.10A 346.10A 357.20 -3.00 360.20 2290 ---- 364.80B 350.60A 350.60A 361.70 -3.00 364.70 2300 ---- 373.90B 359.50A 359.50A 370.80 -2.90 373.70 2310 ---- 383.00B 368.50A 368.50A 379.80 -3.00 382.80 2320 ---- 392.10B 377.60A 377.60A 388.90 -3.00 391.90 2325 ---- 396.70B 382.10A 382.10A 393.50 -3.00 396.50 2330 ---- 401.30B 386.70A 386.70A 398.10 -3.00 401.10 2340 ---- 410.50B 395.80A 395.80A 407.20 -3.00 410.20 2350 ---- 419.80B 405.00A 405.00A 416.50 -3.00 419.50 2360 ---- 429.00B 414.20A 414.20A 425.70 -3.00 428.70 2370 ---- 438.30B 423.40A 423.40A 435.00 -3.00 438.00 2375 ---- 443.00B 428.00A 428.00A 439.60 -3.00 442.60 2380 ---- 447.70B 432.60A 432.60A 444.30 -3.00 447.30 2400 ---- 466.40B 451.20A 451.20A 463.00 -3.00 466.00 2425 ---- 490.00B 474.70A 474.70A 486.50 -3.00 489.50 2450 ---- 513.70B 498.20A 498.20A 510.20 -3.00 513.20 2475 ---- 537.60B 522.00A 522.00A 534.00 -3.00 537.00 2500 ---- 561.50B 545.80A 545.80A 558.00 -3.00 561.00 1 2525 ---- 585.70B 569.80A 569.80A 582.00 -3.00 585.00 2550 ---- 609.90B 593.90A 593.90A 606.20 -3.00 609.20 2575 ---- 634.20B 618.10A 618.10A 630.50 -3.00 633.50 2800 ---- 856.20B 839.30A 839.30A 853.00 -2.80 855.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 5 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .40 +.10 .30 1080 ---- ---- ---- ---- .40 +.10 .30 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .50 +.20 .30 2 1110 ---- ---- ---- ---- .50 +.20 .30 1120 ---- ---- ---- ---- .50 +.10 .40 19 1125 ---- ---- ---- ---- .50 +.10 .40 1130 ---- ---- ---- ---- .50 +.10 .40 1140 ---- ---- ---- ---- .60 +.20 .40 1150 ---- ---- ---- ---- .60 +.10 .50 1160 ---- ---- ---- ---- .70 +.20 .50 1170 ---- ---- ---- ---- .70 +.20 .50 1175 ---- ---- ---- ---- .70 +.10 .60 1180 ---- ---- ---- ---- .80 +.20 .60 1185 ---- ---- ---- ---- .80 +.20 .60 1190 ---- ---- ---- ---- .80 +.20 .60 1195 ---- ---- ---- ---- .80 +.10 .70 1200 ---- ---- ---- ---- .90 +.20 .70 2 1205 ---- ---- ---- ---- .90 +.20 .70 1210 ---- ---- ---- ---- .90 +.20 .70 1215 ---- ---- ---- ---- .90 +.10 .80 1220 ---- ---- ---- ---- 1.00 +.20 .80 1225 ---- ---- ---- ---- 1.00 +.20 .80 1230 ---- ---- ---- ---- 1.00 +.10 .90 1235 ---- ---- ---- ---- 1.10 +.20 .90 1240 ---- ---- ---- ---- 1.10 +.20 .90 1245 ---- ---- ---- ---- 1.10 +.10 1.00 1250 ---- ---- ---- ---- 1.20 +.20 1.00 152 1255 ---- ---- ---- ---- 1.20 +.20 1.00 1260 ---- ---- ---- ---- 1.20 +.10 1.10 1265 ---- ---- ---- ---- 1.30 +.20 1.10 1270 ---- ---- ---- ---- 1.30 +.10 1.20 1275 ---- ---- ---- ---- 1.30 +.10 1.20 1280 ---- ---- ---- ---- 1.40 +.20 1.20 1285 ---- ---- ---- ---- 1.40 +.10 1.30 1290 ---- ---- ---- ---- 1.50 +.20 1.30 1295 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.50 +.10 1.40 101 1305 ---- ---- ---- ---- 1.60 +.10 1.50 1310 ---- ---- ---- ---- 1.60 +.10 1.50 1315 ---- ---- ---- ---- 1.70 +.10 1.60 1320 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 1.80 +.10 1.70 701 1330 ---- ---- ---- ---- 1.90 +.10 1.80 1335 ---- ---- ---- ---- 1.90 +.10 1.80 1340 ---- ---- ---- ---- 2.00 +.10 1.90 1345 ---- ---- ---- ---- 2.00 +.10 1.90 1350 ---- ---- ---- ---- 2.10 +.10 2.00 3 1355 ---- ---- ---- ---- 2.20 +.10 2.10 1360 ---- ---- ---- ---- 2.20 +.10 2.10 1365 ---- ---- ---- ---- 2.30 +.10 2.20 1370 ---- ---- ---- ---- 2.40 +.10 2.30 1375 ---- ---- ---- ---- 2.50 +.10 2.40 1380 ---- ---- ---- ---- 2.60 +.10 2.50 1385 ---- ---- ---- ---- 2.70 +.10 2.60 1390 ---- ---- ---- ---- 2.80 +.20 2.60 1395 ---- ---- ---- ---- 2.80 +.10 2.70 1400 ---- ---- ---- ---- 3.00 +.20 2.80 84 1405 ---- ---- ---- ---- 3.10 +.20 2.90 1410 ---- ---- ---- ---- 3.20 +.20 3.00 1415 ---- ---- ---- ---- 3.30 +.10 3.20 1420 ---- ---- ---- ---- 3.40 +.10 3.30 1425 ---- ---- ---- ---- 3.50 +.10 3.40 1430 ---- ---- ---- ---- 3.70 +.20 3.50 1435 ---- ---- ---- ---- 3.80 +.10 3.70 1440 ---- ---- ---- ---- 4.00 +.20 3.80 1445 ---- ---- ---- ---- 4.10 +.10 4.00 1450 ---- ---- ---- ---- 4.20 +.10 4.10 757 1455 ---- ---- ---- ---- 4.40 +.10 4.30 1460 ---- ---- ---- ---- 4.60 +.20 4.40 1465 ---- ---- ---- ---- 4.70 +.10 4.60 2 4 1470 ---- ---- ---- ---- 4.90 +.10 4.80 2 1475 ---- ---- ---- ---- 5.00 UNCH 5.00 1480 ---- ---- ---- ---- 5.20 UNCH 5.20 1485 ---- ---- ---- ---- 5.40 +.10 5.30 1490 ---- ---- ---- ---- 5.60 +.10 5.50 1495 ---- ---- 5.70A 5.70A 5.80 UNCH 5.80 1500 6.00 6.00 5.90A 5.90A 6.00 UNCH 2 6.00 381 1505 ---- ---- 6.10A 6.10A 6.20 UNCH 6.20 1510 ---- ---- 6.30A 6.30A 6.40 UNCH 6.40 2 1515 ---- ---- 6.60A 6.60A 6.60 -.10 6.70 1520 ---- ---- 6.80A 6.80A 6.80 -.10 6.90 1525 ---- ---- 7.00A 7.00A 7.10 -.10 7.20 1530 ---- ---- 7.30A 7.30A 7.30 -.10 7.40 1535 ---- ---- 7.60A 7.60A 7.60 -.10 7.70 1540 ---- ---- 7.80A 7.80A 7.90 -.10 8.00 1545 ---- ---- 8.10A 8.10A 8.10 -.10 8.20 1550 ---- ---- 8.40A 8.40A 8.40 -.10 8.50 806 1555 ---- ---- 8.70A 8.70A 8.70 -.10 8.80 1560 ---- ---- 9.00A 9.00A 9.00 -.10 9.10 1565 ---- ---- 9.30A 9.30A 9.40 -.10 9.50 1570 ---- ---- 9.60A 9.60A 9.70 -.10 9.80 2 1575 ---- ---- 9.90A 9.90A 10.10 UNCH 10.10 1 1580 ---- ---- 10.20A 10.20A 10.40 -.10 10.50 1 1585 ---- ---- 10.60A 10.60A 10.80 -.10 10.90 1590 ---- ---- 10.90A 10.90A 11.20 -.10 11.30 1595 ---- ---- 11.30A 11.30A 11.50 -.20 11.70 1600 ---- ---- 11.70A 11.70A 12.00 -.10 12.10 19 588 1605 ---- ---- 12.10A 12.10A 12.40 -.10 12.50 1610 ---- ---- 12.50A 12.50A 12.80 -.10 12.90 1615 ---- ---- 12.90A 12.90A 13.20 -.20 13.40 1620 ---- ---- 13.30A 13.30A 13.70 -.20 13.90 1625 ---- ---- 13.80A 13.80A 14.20 -.10 14.30 10 1630 ---- ---- 14.30A 14.30A 14.70 -.20 14.90 1635 ---- ---- 14.70A 14.70A 15.20 -.20 15.40 1640 ---- ---- 15.20A 15.20A 15.70 -.20 15.90 1645 ---- ---- 15.70A 15.70A 16.20 -.30 16.50 1650 ---- ---- 16.30A 16.30A 16.80 -.20 17.00 249 1655 ---- ---- 16.80A 16.80A 17.40 -.20 17.60 1660 ---- ---- 17.40A 17.40A 17.90 -.40 18.30 1665 ---- ---- 18.00A 18.00A 18.60 -.30 18.90 1670 ---- ---- 18.60A 18.60A 19.20 -.30 19.50 1675 ---- ---- 19.20A 19.20A 19.80 -.40 20.20 1 1680 ---- ---- 19.90A 19.90A 20.50 -.40 20.90 1685 ---- ---- 20.50A 20.50A 21.20 -.40 21.60 1690 ---- ---- 21.20A 21.20A 21.90 -.50 22.40 1695 ---- ---- 21.90A 21.90A 22.70 -.50 23.20 1700 ---- ---- 22.70A 22.70A 23.50 -.50 24.00 2003 1705 ---- ---- 23.40A 23.40A 24.30 -.50 24.80 1710 24.00 24.00 24.00 25.00B 25.10 -.50 100 25.60 1715 ---- ---- 25.00A 25.00A 25.90 -.60 26.50 1720 ---- ---- 25.90A 25.90A 26.80 -.60 27.40 1725 ---- ---- 26.70A 26.70A 27.70 -.60 28.30 17 1730 ---- ---- 27.60A 27.60A 28.70 -.60 29.30 1735 ---- ---- 28.50A 28.50A 29.60 -.70 30.30 1740 ---- ---- 29.50A 29.50A 30.60 -.70 31.30 6 1745 ---- ---- 30.40A 30.40A 31.70 -.60 32.30 1750 ---- ---- 31.40A 31.40A 32.70 -.70 33.40 100 401 1755 ---- ---- 32.50A 32.50A 33.80 -.70 34.50 1760 ---- ---- 33.50A 33.50A 34.90 -.80 35.70 1 1 1765 ---- ---- 34.60A 34.60A 36.10 -.80 36.90 1770 ---- ---- 35.70A 35.70A 37.30 -.80 38.10 1775 ---- ---- 36.90A 36.90A 38.50 -.80 39.30 49 1780 ---- ---- 38.10A 38.10A 39.80 -.80 40.60 1785 ---- ---- 39.30A 39.30A 41.10 -.80 41.90 1790 ---- ---- 40.50A 40.50A 42.40 -.90 43.30 1795 ---- ---- 41.80A 41.80A 43.80 -.90 44.70 1800 ---- ---- 43.20A 43.20A 45.20 -.90 46.10 19 337 1805 ---- ---- 44.50A 44.50A 46.70 -.90 47.60 1 2 1810 ---- ---- 45.90A 45.90A 48.20 -1.00 49.20 1815 ---- ---- 47.40A 47.40A 49.70 -1.00 50.70 1820 ---- ---- 48.90A 48.90A 51.30 -1.00 52.30 1825 ---- ---- 50.40A 50.40A 52.90 -1.10 54.00 29 1830 ---- ---- 51.90A 51.90A 54.60 -1.10 55.70 1835 ---- ---- 53.60A 53.60A 56.30 -1.10 57.40 2 1840 ---- ---- 55.20A 55.20A 58.00 -1.20 59.20 1 1845 ---- ---- 56.90A 56.90A 59.80 -1.20 61.00 1850 61.50 61.50 58.60A 61.70B 61.60 -1.30 10 62.90 4 420 1855 ---- ---- 60.40A 60.40A 63.50 -1.30 64.80 1860 ---- ---- 62.20A 62.20A 65.40 -1.30 66.70 75 1865 ---- ---- 64.00A 64.00A 67.40 -1.30 68.70 1870 ---- ---- 66.00A 66.00A 69.40 -1.40 70.80 100 1875 ---- ---- 68.00A 68.00A 71.40 -1.50 72.90 320 1880 ---- ---- 70.00A 70.00A 73.50 -1.50 75.00 130 1885 ---- ---- 72.00A 72.00A 75.60 -1.60 77.20 1890 ---- ---- 74.10A 74.10A 77.80 -1.60 79.40 2 1895 ---- ---- 76.20A 76.20A 80.10 -1.60 81.70 1900 78.50 83.00 78.40A 81.40A 82.30 -1.70 2 84.00 1 139 1905 ---- ---- 80.60A 80.60A 84.70 -1.60 86.30 10 1910 ---- ---- 82.80A 82.80A 87.00 -1.70 88.70 1915 ---- ---- 85.10A 85.10A 89.40 -1.80 91.20 1920 ---- ---- 87.50A 87.50A 91.90 -1.80 93.70 1 1925 ---- ---- 89.80A 89.80A 94.40 -1.80 96.20 49 1930 ---- ---- 92.30A 92.30A 97.00 -1.80 98.80 1935 ---- ---- 94.70A 94.70A 99.50 -1.90 101.40 1940 ---- ---- 97.30A 97.30A 102.20 -1.90 104.10 1945 ---- ---- 99.80A 99.80A 104.90 -1.90 106.80 1950 ---- ---- 102.40A 102.40A 107.60 -1.90 109.50 61 1955 ---- ---- 105.10A 105.10A 110.40 -1.90 112.30 1960 ---- ---- 107.80A 107.80A 113.20 -1.90 115.10 1965 ---- ---- 110.50A 110.50A 116.00 -2.00 118.00 1970 ---- ---- 113.30A 113.30A 118.90 -2.00 120.90 1975 ---- ---- 116.10A 116.10A 121.90 -2.00 123.90 182 1980 ---- ---- 118.90A 118.90A 124.80 -2.10 126.90 1985 ---- ---- 121.80A 121.80A 127.90 -2.00 129.90 1990 ---- ---- 124.80A 124.80A 130.90 -2.10 133.00 1995 ---- ---- 127.70A 127.70A 134.00 -2.10 136.10 2000 ---- ---- 130.80A 130.80A 137.20 -2.10 139.30 19 47 2005 ---- ---- 133.80A 133.80A 140.40 -2.10 142.50 200 2010 ---- ---- 136.90A 136.90A 143.60 -2.10 145.70 2015 ---- ---- 140.00A 140.00A 146.80 -2.10 148.90 21 2020 ---- ---- 143.20A 143.20A 150.10 -2.10 152.20 2025 ---- ---- 146.40A 146.40A 153.40 -2.20 155.60 2030 ---- ---- 149.70A 149.70A 156.80 -2.20 159.00 2035 ---- ---- 152.90A 152.90A 160.20 -2.20 162.40 2040 ---- ---- 156.30A 156.30A 163.60 -2.20 165.80 2045 ---- ---- 159.60A 159.60A 167.10 -2.20 169.30 2050 ---- ---- 163.00A 163.00A 170.60 -2.20 172.80 84 2055 ---- ---- 166.40A 166.40A 174.10 -2.20 176.30 2060 ---- ---- 169.90A 169.90A 177.70 -2.20 179.90 2065 ---- ---- 173.30A 173.30A 181.30 -2.20 183.50 2070 ---- ---- 176.80A 176.80A 184.90 -2.20 187.10 2075 ---- ---- 180.40A 180.40A 188.50 -2.30 190.80 2080 ---- ---- 184.00A 184.00A 192.20 -2.30 194.50 2085 ---- ---- 187.60A 187.60A 195.90 -2.30 198.20 2090 ---- ---- 191.20A 191.20A 199.60 -2.30 201.90 2095 ---- ---- 194.90A 194.90A 203.40 -2.30 205.70 2100 ---- ---- 198.60A 198.60A 207.20 -2.30 209.50 124 2105 ---- ---- 202.30A 202.30A 211.00 -2.40 213.40 2110 ---- ---- 206.00A 206.00A 214.80 -2.40 217.20 2115 ---- ---- 209.80A 209.80A 218.70 -2.40 221.10 2120 ---- ---- 213.60A 213.60A 222.60 -2.40 225.00 2125 ---- ---- 217.40A 217.40A 226.50 -2.40 228.90 2130 ---- ---- 221.30A 221.30A 230.40 -2.50 232.90 2135 ---- ---- 225.10A 225.10A 234.30 -2.60 236.90 2140 ---- ---- 229.00A 229.00A 238.30 -2.50 240.80 2145 ---- ---- 233.00A 233.00A 242.30 -2.60 244.90 2150 ---- ---- 236.90A 236.90A 246.30 -2.60 248.90 2155 ---- ---- 240.90A 240.90A 250.30 -2.60 252.90 2160 ---- ---- 244.90A 244.90A 254.40 -2.60 257.00 2165 ---- ---- 248.90A 248.90A 258.50 -2.60 261.10 2170 ---- ---- 252.90A 252.90A 262.60 -2.60 265.20 2175 ---- ---- 256.90A 256.90A 266.70 -2.60 269.30 2180 ---- ---- 261.00A 261.00A 270.80 -2.70 273.50 2185 ---- ---- 265.10A 265.10A 275.00 -2.60 277.60 2190 ---- ---- 269.20A 269.20A 279.10 -2.70 281.80 2195 ---- ---- 273.30A 273.30A 283.30 -2.70 286.00 2200 ---- ---- 277.50A 277.50A 287.50 -2.70 290.20 19 57 2205 ---- ---- 281.60A 281.60A 291.70 -2.70 294.40 2210 ---- ---- 285.80A 285.80A 295.90 -2.80 298.70 2215 ---- ---- 290.00A 290.00A 300.20 -2.70 302.90 2220 ---- ---- 294.20A 294.20A 304.40 -2.80 307.20 2225 ---- ---- 298.50A 298.50A 308.70 -2.80 311.50 2230 ---- ---- 302.70A 302.70A 313.00 -2.80 315.80 2235 ---- ---- 307.00A 307.00A 317.30 -2.80 320.10 2240 ---- ---- 311.20A 311.20A 321.60 -2.80 324.40 2245 ---- ---- 315.50A 315.50A 326.00 -2.80 328.80 2250 ---- ---- 319.80A 319.80A 330.30 -2.80 333.10 2255 ---- ---- 324.20A 324.20A 334.70 -2.80 337.50 2260 ---- ---- 328.50A 328.50A 339.00 -2.90 341.90 2265 ---- ---- 332.80A 332.80A 343.40 -2.80 346.20 2270 ---- ---- 337.20A 337.20A 347.80 -2.80 350.60 2275 ---- ---- 341.60A 341.60A 352.20 -2.90 355.10 2280 ---- ---- 346.00A 346.00A 356.60 -2.90 359.50 2285 ---- ---- 350.40A 350.40A 361.00 -2.90 363.90 2290 ---- ---- 354.80A 354.80A 365.50 -2.90 368.40 2295 ---- 372.90B 359.20A 359.20A 369.90 -2.90 372.80 2300 ---- 377.40B 363.60A 363.60A 374.40 -2.90 377.30 1 2305 ---- 381.90B 368.10A 368.10A 378.80 -3.00 381.80 2310 ---- 386.40B 372.50A 372.50A 383.30 -3.00 386.30 2315 ---- 390.90B 377.00A 377.00A 387.80 -3.00 390.80 2320 ---- 395.40B 381.40A 381.40A 392.30 -3.00 395.30 2325 ---- 399.90B 385.90A 385.90A 396.80 -3.00 399.80 2330 ---- 404.50B 390.40A 390.40A 401.40 -3.00 404.40 2335 ---- 409.00B 394.90A 394.90A 405.90 -3.00 408.90 2340 ---- 413.60B 399.40A 399.40A 410.40 -3.00 413.40 2345 ---- 418.20B 404.00A 404.00A 415.00 -3.00 418.00 2350 ---- 422.80B 408.50A 408.50A 419.60 -3.00 422.60 2360 ---- 431.90B 417.60A 417.60A 428.70 -3.00 431.70 2370 ---- 441.10B 426.70A 426.70A 437.90 -3.00 440.90 2375 ---- 445.80B 431.30A 431.30A 442.50 -3.00 445.50 2380 ---- 450.40B 435.90A 435.90A 447.10 -3.00 450.10 2390 ---- 459.60B 445.10A 445.10A 456.40 -3.00 459.40 2400 ---- 468.90B 454.30A 454.30A 465.60 -3.10 468.70 2410 ---- 478.30B 463.60A 463.60A 475.00 -3.00 478.00 2420 ---- 487.60B 472.80A 472.80A 484.30 -3.00 487.30 2425 ---- 492.30B 477.50A 477.50A 489.00 -3.00 492.00 2430 ---- 497.00B 482.10A 482.10A 493.70 -3.00 496.70 2440 ---- 506.40B 491.50A 491.50A 503.00 -3.10 506.10 2450 ---- 515.80B 500.80A 500.80A 512.50 -3.00 515.50 2475 ---- 539.50B 524.40A 524.40A 536.10 -3.00 539.10 2490 ---- ---- 538.50A 538.50A 550.30 -3.00 553.30 2500 ---- 563.30B 548.00A 548.00A 559.80 -3.10 562.90 2525 ---- 587.20B 571.80A 571.80A 583.70 -3.00 586.70 2550 ---- 611.20B 595.70A 595.70A 607.70 -3.00 610.70 2575 ---- 635.40B 619.70A 619.70A 631.80 -3.00 634.80 2600 ---- 659.60B 643.80A 643.80A 656.00 -3.00 659.00 2625 ---- 683.90B 668.00A 668.00A 680.30 -3.00 683.30 2650 ---- 708.30B 692.30A 692.30A 704.80 -2.90 707.70 2700 ---- 757.40B 741.20A 741.20A 753.90 -2.90 756.80 2750 ---- 806.70B 790.40A 790.40A 803.30 -2.90 806.20 2800 ---- 856.20B 839.70A 839.70A 853.00 -2.90 855.90 2 2 3000 ---- ---- 1048.80A 1048.80A 1053.00 -2.80 1055.80 2 2 3200 ---- ---- 1249.50A 1249.50A 1253.00 -2.80 1255.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.40 +.10 1.30 1325 ---- ---- ---- ---- 1.70 +.10 1.60 1350 ---- ---- ---- ---- 2.10 +.10 2.00 1375 ---- ---- ---- ---- 2.60 +.20 2.40 1400 ---- ---- ---- ---- 3.10 +.10 3.00 1425 ---- ---- ---- ---- 3.80 +.10 3.70 1430 ---- ---- ---- ---- 4.00 +.20 3.80 1440 ---- ---- ---- ---- 4.30 +.20 4.10 1450 ---- ---- ---- ---- 4.60 +.10 4.50 1460 ---- ---- ---- ---- 5.00 +.20 4.80 1470 ---- ---- ---- ---- 5.30 +.10 5.20 1475 ---- ---- ---- ---- 5.50 +.10 5.40 1480 ---- ---- ---- ---- 5.80 +.20 5.60 1490 ---- ---- ---- ---- 6.20 +.10 6.10 1500 ---- ---- ---- ---- 6.70 +.20 6.50 1510 ---- ---- ---- ---- 7.20 +.10 7.10 1520 ---- ---- ---- ---- 7.70 +.10 7.60 1525 ---- ---- ---- ---- 8.00 +.10 7.90 1530 ---- ---- ---- ---- 8.20 UNCH 8.20 1535 ---- ---- ---- ---- 8.50 UNCH 8.50 1540 ---- ---- ---- ---- 8.80 UNCH 8.80 1545 ---- ---- ---- ---- 9.10 UNCH 9.10 1550 ---- ---- ---- ---- 9.50 +.10 9.40 1555 ---- ---- ---- ---- 9.80 +.10 9.70 1560 ---- ---- ---- ---- 10.10 UNCH 10.10 1565 ---- ---- ---- ---- 10.50 UNCH 10.50 1570 ---- ---- ---- ---- 10.80 UNCH 10.80 1575 ---- ---- ---- ---- 11.20 UNCH 11.20 1580 ---- ---- ---- ---- 11.60 UNCH 11.60 1585 ---- ---- ---- ---- 12.00 UNCH 12.00 1590 ---- ---- ---- ---- 12.40 UNCH 12.40 1595 ---- ---- ---- ---- 12.80 UNCH 12.80 1600 ---- ---- ---- ---- 13.20 -.10 13.30 1605 ---- ---- ---- ---- 13.70 UNCH 13.70 1610 ---- ---- ---- ---- 14.10 -.10 14.20 1615 ---- ---- ---- ---- 14.60 -.10 14.70 1620 ---- ---- ---- ---- 15.10 -.10 15.20 1625 ---- ---- ---- ---- 15.60 -.10 15.70 1630 ---- ---- ---- ---- 16.10 -.10 16.20 1635 ---- ---- ---- ---- 16.60 -.20 16.80 1640 ---- ---- ---- ---- 17.10 -.20 17.30 1645 ---- ---- ---- ---- 17.70 -.20 17.90 1650 ---- ---- ---- ---- 18.30 -.20 18.50 1655 ---- ---- ---- ---- 18.90 -.20 19.10 1660 ---- ---- ---- ---- 19.50 -.20 19.70 1665 ---- ---- ---- ---- 20.10 -.20 20.30 1670 ---- ---- ---- ---- 20.70 -.30 21.00 1675 ---- ---- ---- ---- 21.40 -.30 21.70 1680 ---- ---- ---- ---- 22.10 -.30 22.40 1685 ---- ---- ---- ---- 22.80 -.30 23.10 1690 ---- ---- ---- ---- 23.50 -.30 23.80 1695 ---- ---- ---- ---- 24.20 -.40 24.60 1700 ---- ---- ---- ---- 25.00 -.40 25.40 1705 ---- ---- ---- ---- 25.80 -.40 26.20 1710 ---- ---- ---- ---- 26.60 -.40 27.00 1715 ---- ---- ---- ---- 27.40 -.50 27.90 1720 ---- ---- ---- ---- 28.30 -.50 28.80 1725 ---- ---- ---- ---- 29.20 -.50 29.70 1730 ---- ---- ---- ---- 30.10 -.50 30.60 1735 ---- ---- ---- ---- 31.00 -.60 31.60 1740 ---- ---- 30.90A 30.90A 32.00 -.60 32.60 1745 ---- ---- 31.90A 31.90A 33.00 -.60 33.60 1750 33.00 33.90B 32.80A 33.90B 34.00 -.70 21 34.70 1755 ---- ---- 33.80A 33.80A 35.10 -.60 35.70 1760 ---- ---- 34.90A 34.90A 36.20 -.70 36.90 1765 ---- ---- 35.90A 35.90A 37.30 -.70 38.00 1770 ---- ---- 37.00A 37.00A 38.50 -.70 39.20 1775 ---- ---- 38.20A 38.20A 39.60 -.80 40.40 1780 ---- ---- 39.30A 39.30A 40.90 -.70 41.60 1785 ---- ---- 40.50A 40.50A 42.10 -.80 42.90 1790 ---- ---- 41.70A 41.70A 43.40 -.80 44.20 1795 ---- ---- 43.00A 43.00A 44.70 -.90 45.60 1800 ---- ---- 44.30A 44.30A 46.10 -.90 47.00 1805 ---- ---- 45.60A 45.60A 47.50 -.90 48.40 1810 ---- ---- 47.00A 47.00A 48.90 -1.00 49.90 5 1815 ---- ---- 48.30A 48.30A 50.40 -1.00 51.40 1820 ---- ---- 49.80A 49.80A 51.90 -1.00 52.90 1825 ---- ---- 51.20A 51.20A 53.50 -1.00 54.50 1830 ---- ---- 52.70A 52.70A 55.10 -1.00 56.10 1835 ---- ---- 54.30A 54.30A 56.70 -1.10 57.80 1840 ---- ---- 55.90A 55.90A 58.40 -1.10 59.50 1845 ---- ---- 57.50A 57.50A 60.10 -1.10 61.20 1850 ---- ---- 59.10A 59.10A 61.90 -1.10 63.00 1855 ---- ---- 60.80A 60.80A 63.70 -1.10 64.80 1860 ---- ---- 62.60A 62.60A 65.50 -1.20 66.70 1865 ---- ---- 64.40A 64.40A 67.40 -1.20 68.60 1870 ---- ---- 66.20A 66.20A 69.30 -1.30 70.60 1875 ---- ---- 68.00A 68.00A 71.30 -1.20 72.50 1880 ---- ---- 69.90A 69.90A 73.30 -1.30 74.60 1885 ---- ---- 72.00A 72.00A 75.30 -1.40 76.70 1890 ---- ---- 73.90A 73.90A 77.40 -1.40 78.80 1895 ---- ---- 76.00A 76.00A 79.50 -1.40 80.90 1900 ---- ---- 78.00A 78.00A 81.70 -1.50 83.20 1905 ---- ---- 80.20A 80.20A 83.90 -1.50 85.40 1910 ---- ---- 82.30A 82.30A 86.20 -1.50 87.70 1915 ---- ---- 84.50A 84.50A 88.50 -1.50 90.00 1920 ---- ---- 86.70A 86.70A 90.80 -1.60 92.40 1925 ---- ---- 89.00A 89.00A 93.20 -1.60 94.80 1930 ---- ---- 91.30A 91.30A 95.60 -1.70 97.30 1935 ---- ---- 93.70A 93.70A 98.10 -1.70 99.80 1940 ---- ---- 96.10A 96.10A 100.60 -1.70 102.30 1945 ---- ---- 98.50A 98.50A 103.20 -1.70 104.90 1950 ---- ---- 101.00A 101.00A 105.80 -1.70 107.50 1955 ---- ---- 103.50A 103.50A 108.40 -1.80 110.20 1960 ---- ---- 106.10A 106.10A 111.10 -1.80 112.90 1965 ---- ---- 108.70A 108.70A 113.80 -1.80 115.60 1970 ---- ---- 111.40A 111.40A 116.60 -1.80 118.40 1975 ---- ---- 114.10A 114.10A 119.40 -1.80 121.20 1980 ---- ---- 116.80A 116.80A 122.30 -1.80 124.10 1985 ---- ---- 119.50A 119.50A 125.10 -1.90 127.00 1990 ---- ---- 122.40A 122.40A 128.10 -1.90 130.00 1995 ---- ---- 125.20A 125.20A 131.00 -1.90 132.90 2000 ---- ---- 128.10A 128.10A 134.00 -2.00 136.00 2005 ---- ---- 131.00A 131.00A 137.10 -1.90 139.00 2010 ---- ---- 134.00A 134.00A 140.20 -1.90 142.10 2015 ---- ---- 137.00A 137.00A 143.30 -2.00 145.30 2020 ---- ---- 140.00A 140.00A 146.50 -1.90 148.40 2025 ---- ---- 143.10A 143.10A 149.70 -1.90 151.60 2030 ---- ---- 146.20A 146.20A 152.90 -2.00 154.90 2035 ---- ---- 149.30A 149.30A 156.20 -1.90 158.10 2040 ---- ---- 152.50A 152.50A 159.50 -1.90 161.40 2045 ---- ---- 155.70A 155.70A 162.80 -2.00 164.80 2050 ---- ---- 158.90A 158.90A 166.20 -2.00 168.20 2055 ---- ---- 162.20A 162.20A 169.60 -2.00 171.60 2060 ---- ---- 165.50A 165.50A 173.00 -2.00 175.00 2065 ---- ---- 168.80A 168.80A 176.50 -1.90 178.40 2070 ---- ---- 172.20A 172.20A 179.90 -2.00 181.90 2075 ---- ---- 175.60A 175.60A 183.50 -2.00 185.50 2080 ---- ---- 179.10A 179.10A 187.00 -2.00 189.00 2085 ---- ---- 182.50A 182.50A 190.60 -2.00 192.60 2090 ---- ---- 186.00A 186.00A 194.20 -2.00 196.20 2095 ---- ---- 189.50A 189.50A 197.80 -2.00 199.80 2100 ---- ---- 193.10A 193.10A 201.50 -2.00 203.50 2105 ---- ---- 196.70A 196.70A 205.20 -2.00 207.20 2110 ---- ---- 200.30A 200.30A 208.90 -2.00 210.90 2115 ---- ---- 203.90A 203.90A 212.60 -2.10 214.70 2120 ---- ---- 207.60A 207.60A 216.40 -2.00 218.40 2125 ---- ---- 211.30A 211.30A 220.10 -2.10 222.20 2130 ---- ---- 215.00A 215.00A 224.00 -2.00 226.00 2135 ---- ---- 218.80A 218.80A 227.80 -2.10 229.90 2140 ---- ---- 222.50A 222.50A 231.60 -2.10 233.70 2145 ---- ---- 226.30A 226.30A 235.50 -2.10 237.60 2150 ---- ---- 230.10A 230.10A 239.40 -2.10 241.50 2155 ---- ---- 234.00A 234.00A 243.30 -2.20 245.50 2160 ---- ---- 237.80A 237.80A 247.20 -2.20 249.40 2165 ---- ---- 241.70A 241.70A 251.20 -2.20 253.40 2170 ---- ---- 245.60A 245.60A 255.20 -2.20 257.40 2175 ---- ---- 249.60A 249.60A 259.20 -2.20 261.40 2180 ---- ---- 253.50A 253.50A 263.20 -2.20 265.40 2185 ---- ---- 257.50A 257.50A 267.20 -2.30 269.50 2190 ---- ---- 261.50A 261.50A 271.30 -2.20 273.50 2195 ---- ---- 265.50A 265.50A 275.30 -2.30 277.60 2200 ---- ---- 269.50A 269.50A 279.40 -2.30 281.70 2205 ---- ---- 273.60A 273.60A 283.50 -2.40 285.90 2210 ---- ---- 277.60A 277.60A 287.60 -2.40 290.00 2215 ---- ---- 281.70A 281.70A 291.80 -2.40 294.20 2220 ---- ---- 285.80A 285.80A 295.90 -2.40 298.30 2225 ---- ---- 290.00A 290.00A 300.10 -2.40 302.50 2230 ---- ---- 294.10A 294.10A 304.30 -2.40 306.70 2235 ---- ---- 298.20A 298.20A 308.50 -2.40 310.90 2240 ---- ---- 302.40A 302.40A 312.70 -2.50 315.20 2245 ---- ---- 306.60A 306.60A 316.90 -2.50 319.40 2250 ---- ---- 310.80A 310.80A 321.20 -2.50 323.70 2260 ---- ---- 319.30A 319.30A 329.70 -2.50 332.20 2270 ---- ---- 327.80A 327.80A 338.30 -2.60 340.90 2275 ---- ---- 332.10A 332.10A 342.60 -2.60 345.20 2280 ---- ---- 336.40A 336.40A 347.00 -2.50 349.50 2290 ---- ---- 345.00A 345.00A 355.60 -2.60 358.20 2300 ---- ---- 353.70A 353.70A 364.40 -2.60 367.00 2310 ---- ---- 362.40A 362.40A 373.20 -2.60 375.80 2320 ---- ---- 371.20A 371.20A 382.00 -2.70 384.70 2325 ---- ---- 375.60A 375.60A 386.50 -2.60 389.10 2330 ---- ---- 380.00A 380.00A 390.90 -2.70 393.60 2340 ---- ---- 388.80A 388.80A 399.80 -2.70 402.50 2350 ---- ---- 397.70A 397.70A 408.80 -2.70 411.50 2375 ---- 434.20B 420.20A 420.20A 431.40 -2.70 434.10 2400 ---- 457.00B 442.80A 442.80A 454.20 -2.70 456.90 2425 ---- 480.10B 465.70A 465.70A 477.20 -2.70 479.90 2450 ---- 503.30B 488.70A 488.70A 500.30 -2.80 503.10 2475 ---- 526.70B 511.90A 511.90A 523.70 -2.80 526.50 2500 ---- 550.20B 535.30A 535.30A 547.20 -2.80 550.00 2525 ---- ---- ---- ---- 570.80 -2.90 573.70 2600 ---- ---- ---- ---- 642.50 -2.90 645.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1275 ---- ---- ---- ---- 1.80 UNCH 1.80 1300 ---- ---- ---- ---- 2.20 UNCH 2.20 1325 ---- ---- ---- ---- 2.60 UNCH 2.60 1350 ---- ---- ---- ---- 3.10 UNCH 3.10 1375 ---- ---- ---- ---- 3.70 UNCH 3.70 1400 ---- ---- ---- ---- 4.40 UNCH 4.40 1425 ---- ---- ---- ---- 5.20 UNCH 5.20 1430 ---- ---- ---- ---- 5.40 +.10 5.30 1440 ---- ---- ---- ---- 5.70 UNCH 5.70 1450 ---- ---- ---- ---- 6.10 UNCH 6.10 1460 ---- ---- ---- ---- 6.50 UNCH 6.50 1470 ---- ---- ---- ---- 6.90 UNCH 6.90 1475 ---- ---- ---- ---- 7.10 UNCH 7.10 1480 ---- ---- ---- ---- 7.40 UNCH 7.40 1490 ---- ---- ---- ---- 7.80 -.10 7.90 1500 ---- ---- ---- ---- 8.30 -.10 8.40 1510 ---- ---- ---- ---- 8.90 UNCH 8.90 1520 ---- ---- ---- ---- 9.40 -.10 9.50 1525 ---- ---- ---- ---- 9.70 -.10 9.80 1530 ---- ---- ---- ---- 10.00 -.10 10.10 1535 ---- ---- ---- ---- 10.30 -.10 10.40 1540 ---- ---- ---- ---- 10.70 UNCH 10.70 1545 ---- ---- ---- ---- 11.00 UNCH 11.00 1550 ---- ---- ---- ---- 11.30 -.10 11.40 1555 ---- ---- ---- ---- 11.70 UNCH 11.70 1560 ---- ---- ---- ---- 12.00 -.10 12.10 1565 ---- ---- ---- ---- 12.40 -.10 12.50 1570 ---- ---- ---- ---- 12.80 -.10 12.90 1575 ---- ---- ---- ---- 13.10 -.20 13.30 1580 ---- ---- ---- ---- 13.50 -.20 13.70 1585 ---- ---- ---- ---- 14.00 -.10 14.10 1590 ---- ---- ---- ---- 14.40 -.10 14.50 1595 ---- ---- ---- ---- 14.80 -.20 15.00 1600 ---- ---- ---- ---- 15.30 -.10 15.40 1605 ---- ---- ---- ---- 15.70 -.20 15.90 1610 ---- ---- ---- ---- 16.20 -.20 16.40 1615 ---- ---- ---- ---- 16.70 -.20 16.90 1620 ---- ---- ---- ---- 17.20 -.20 17.40 1625 ---- ---- ---- ---- 17.70 -.20 17.90 1630 ---- ---- ---- ---- 18.30 -.20 18.50 1635 ---- ---- ---- ---- 18.80 -.30 19.10 1640 ---- ---- ---- ---- 19.40 -.20 19.60 1645 ---- ---- ---- ---- 20.00 -.20 20.20 1650 ---- ---- ---- ---- 20.60 -.30 20.90 1655 ---- ---- ---- ---- 21.20 -.30 21.50 1660 ---- ---- ---- ---- 21.90 -.30 22.20 1665 ---- ---- ---- ---- 22.50 -.30 22.80 1670 ---- ---- ---- ---- 23.20 -.40 23.60 1675 ---- ---- ---- ---- 23.90 -.40 24.30 1680 ---- ---- ---- ---- 24.70 -.30 25.00 1685 ---- ---- ---- ---- 25.40 -.40 25.80 1690 ---- ---- ---- ---- 26.20 -.40 26.60 1695 ---- ---- ---- ---- 27.00 -.40 27.40 1700 ---- ---- 28.10A 28.10A 27.80 -.40 28.20 1705 ---- ---- ---- ---- 28.70 -.40 29.10 1710 ---- ---- ---- ---- 29.60 -.40 30.00 1715 ---- ---- ---- ---- 30.50 -.40 30.90 1720 ---- ---- ---- ---- 31.40 -.50 31.90 1725 ---- ---- ---- ---- 32.40 -.40 32.80 1730 ---- ---- ---- ---- 33.30 -.50 33.80 1735 ---- ---- ---- ---- 34.40 -.50 34.90 1740 ---- ---- ---- ---- 35.40 -.50 35.90 1745 ---- ---- ---- ---- 36.50 -.50 37.00 1750 ---- ---- ---- ---- 37.60 -.60 38.20 1755 ---- ---- ---- ---- 38.70 -.60 39.30 1760 ---- ---- ---- ---- 39.90 -.60 40.50 1765 ---- ---- ---- ---- 41.10 -.60 41.70 1770 ---- ---- ---- ---- 42.30 -.70 43.00 1775 ---- ---- ---- ---- 43.60 -.70 44.30 1780 ---- ---- ---- ---- 44.90 -.70 45.60 1785 ---- ---- ---- ---- 46.20 -.70 46.90 1790 ---- ---- ---- ---- 47.60 -.70 48.30 1795 ---- ---- ---- ---- 49.00 -.70 49.70 1800 ---- ---- ---- ---- 50.40 -.80 51.20 1805 ---- ---- ---- ---- 51.90 -.80 52.70 1810 ---- ---- ---- ---- 53.40 -.80 54.20 1815 ---- ---- ---- ---- 55.00 -.80 55.80 1820 ---- ---- ---- ---- 56.60 -.80 57.40 1825 ---- ---- ---- ---- 58.20 -.80 59.00 1830 ---- ---- ---- ---- 59.80 -.90 60.70 1835 ---- ---- ---- ---- 61.50 -.90 62.40 1840 ---- ---- ---- ---- 63.30 -.90 64.20 1845 ---- ---- ---- ---- 65.00 -1.00 66.00 1850 ---- ---- ---- ---- 66.80 -1.00 67.80 1855 ---- ---- ---- ---- 68.70 -1.00 69.70 1860 ---- ---- ---- ---- 70.60 -1.00 71.60 1865 ---- ---- ---- ---- 72.50 -1.00 73.50 1870 ---- ---- ---- ---- 74.50 -1.00 75.50 1875 ---- ---- ---- ---- 76.50 -1.10 77.60 1880 ---- ---- ---- ---- 78.50 -1.10 79.60 1885 ---- ---- ---- ---- 80.60 -1.10 81.70 1890 ---- ---- ---- ---- 82.70 -1.20 83.90 1895 ---- ---- ---- ---- 84.90 -1.20 86.10 1900 ---- ---- ---- ---- 87.10 -1.20 88.30 1905 ---- ---- ---- ---- 89.30 -1.20 90.50 1910 ---- ---- ---- ---- 91.60 -1.20 92.80 1915 ---- ---- ---- ---- 93.90 -1.30 95.20 1920 ---- ---- ---- ---- 96.30 -1.30 97.60 1925 ---- ---- ---- ---- 98.70 -1.30 100.00 1930 ---- ---- ---- ---- 101.10 -1.40 102.50 1935 ---- ---- ---- ---- 103.60 -1.40 105.00 1940 ---- ---- ---- ---- 106.10 -1.40 107.50 1945 ---- ---- ---- ---- 108.70 -1.40 110.10 1950 ---- ---- ---- ---- 111.30 -1.40 112.70 1955 ---- ---- ---- ---- 113.90 -1.50 115.40 1960 ---- ---- ---- ---- 116.60 -1.50 118.10 1965 ---- ---- ---- ---- 119.30 -1.50 120.80 1970 ---- ---- ---- ---- 122.10 -1.50 123.60 1975 ---- ---- ---- ---- 124.80 -1.60 126.40 1980 ---- ---- ---- ---- 127.70 -1.50 129.20 1985 ---- ---- ---- ---- 130.50 -1.60 132.10 1990 ---- ---- ---- ---- 133.40 -1.60 135.00 1995 ---- ---- ---- ---- 136.40 -1.60 138.00 2000 ---- ---- ---- ---- 139.30 -1.70 141.00 2005 ---- ---- ---- ---- 142.30 -1.70 144.00 2010 ---- ---- ---- ---- 145.40 -1.70 147.10 2015 ---- ---- ---- ---- 148.50 -1.70 150.20 2020 ---- ---- 145.70A 145.70A 151.60 -1.70 153.30 337 2025 ---- ---- ---- ---- 154.70 -1.80 156.50 2030 ---- ---- ---- ---- 157.90 -1.80 159.70 2035 ---- ---- ---- ---- 161.10 -1.80 162.90 2040 ---- ---- ---- ---- 164.30 -1.90 166.20 2045 ---- ---- ---- ---- 167.60 -1.90 169.50 2050 ---- ---- ---- ---- 170.90 -1.90 172.80 200 2055 ---- ---- ---- ---- 174.30 -1.90 176.20 24 177 2060 ---- ---- ---- ---- 177.70 -1.90 179.60 2065 ---- ---- ---- ---- 181.10 -1.90 183.00 2070 ---- ---- ---- ---- 184.50 -2.00 186.50 2075 ---- ---- ---- ---- 188.00 -2.00 190.00 2080 ---- ---- ---- ---- 191.50 -2.00 193.50 2085 ---- ---- ---- ---- 195.00 -2.10 197.10 2090 ---- ---- ---- ---- 198.50 -2.10 200.60 2095 ---- ---- ---- ---- 202.10 -2.20 204.30 2100 ---- ---- ---- ---- 205.70 -2.20 207.90 2105 ---- ---- ---- ---- 209.40 -2.10 211.50 2110 ---- ---- ---- ---- 213.00 -2.20 215.20 2115 ---- ---- ---- ---- 216.70 -2.30 219.00 2120 ---- ---- ---- ---- 220.40 -2.30 222.70 2125 ---- ---- ---- ---- 224.20 -2.30 226.50 2130 ---- ---- ---- ---- 227.90 -2.40 230.30 2135 ---- ---- ---- ---- 231.70 -2.40 234.10 2140 ---- ---- ---- ---- 235.60 -2.30 237.90 2145 ---- ---- ---- ---- 239.40 -2.40 241.80 2150 ---- ---- ---- ---- 243.30 -2.30 245.60 2155 ---- ---- ---- ---- 247.10 -2.40 249.50 2160 ---- ---- ---- ---- 251.00 -2.50 253.50 2165 ---- ---- ---- ---- 255.00 -2.40 257.40 2170 ---- ---- ---- ---- 258.90 -2.50 261.40 2175 ---- ---- ---- ---- 262.90 -2.50 265.40 2180 ---- ---- ---- ---- 266.80 -2.60 269.40 2185 ---- ---- ---- ---- 270.90 -2.50 273.40 2190 ---- ---- ---- ---- 274.90 -2.50 277.40 2195 ---- ---- ---- ---- 278.90 -2.60 281.50 2200 ---- ---- ---- ---- 283.00 -2.60 285.60 2205 ---- ---- ---- ---- 287.00 -2.70 289.70 2210 ---- ---- ---- ---- 291.10 -2.70 293.80 2215 ---- ---- ---- ---- 295.20 -2.70 297.90 2220 ---- ---- ---- ---- 299.40 -2.60 302.00 2225 ---- ---- ---- ---- 303.50 -2.70 306.20 2230 ---- ---- ---- ---- 307.70 -2.60 310.30 2235 ---- ---- ---- ---- 311.80 -2.70 314.50 2240 ---- ---- ---- ---- 316.00 -2.70 318.70 2245 ---- ---- ---- ---- 320.20 -2.70 322.90 2250 ---- ---- ---- ---- 324.40 -2.80 327.20 2260 ---- ---- ---- ---- 332.90 -2.80 335.70 2270 ---- ---- ---- ---- 341.40 -2.80 344.20 2275 ---- ---- ---- ---- 345.70 -2.80 348.50 2280 ---- ---- ---- ---- 350.00 -2.80 352.80 2290 ---- ---- ---- ---- 358.60 -2.80 361.40 2300 ---- ---- ---- ---- 367.30 -2.80 370.10 2310 ---- ---- ---- ---- 376.00 -2.90 378.90 2320 ---- ---- ---- ---- 384.80 -2.80 387.60 2325 ---- ---- ---- ---- 389.20 -2.90 392.10 2330 ---- ---- ---- ---- 393.60 -2.90 396.50 2340 ---- ---- ---- ---- 402.40 -2.90 405.30 2350 ---- ---- ---- ---- 411.30 -2.90 414.20 2375 ---- ---- ---- ---- 433.70 -2.90 436.60 2400 ---- ---- ---- ---- 456.30 -3.00 459.30 2425 ---- ---- ---- ---- 479.10 -3.00 482.10 2450 ---- ---- ---- ---- 502.10 -3.00 505.10 2475 ---- ---- ---- ---- 525.20 -3.10 528.30 2500 ---- ---- ---- ---- 548.50 -3.10 551.60 2525 ---- ---- ---- ---- 572.00 -3.10 575.10 2800 ---- ---- ---- ---- 837.80 -2.90 840.70 3000 ---- ---- ---- ---- 1037.00 -2.70 1039.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 UNCH 2.30 1275 ---- ---- ---- ---- 2.70 UNCH 2.70 1300 ---- ---- ---- ---- 3.30 UNCH 3.30 1325 ---- ---- ---- ---- 3.90 UNCH 3.90 1350 ---- ---- ---- ---- 4.60 UNCH 4.60 1375 ---- ---- ---- ---- 5.40 UNCH 5.40 1400 ---- ---- ---- ---- 6.30 UNCH 6.30 1425 ---- ---- ---- ---- 7.40 UNCH 7.40 1440 ---- ---- ---- ---- 8.10 UNCH 8.10 1450 ---- ---- ---- ---- 8.60 -.10 8.70 1460 ---- ---- ---- ---- 9.10 -.10 9.20 1470 ---- ---- ---- ---- 9.70 -.10 9.80 1475 ---- ---- ---- ---- 10.00 -.10 10.10 1480 ---- ---- ---- ---- 10.30 -.10 10.40 1490 ---- ---- ---- ---- 10.90 -.10 11.00 1500 ---- ---- ---- ---- 11.50 -.20 11.70 1510 ---- ---- ---- ---- 12.20 -.10 12.30 1520 ---- ---- ---- ---- 13.00 -.10 13.10 1525 ---- ---- ---- ---- 13.30 -.20 13.50 1530 ---- ---- ---- ---- 13.70 -.10 13.80 1540 ---- ---- ---- ---- 14.50 -.10 14.60 1545 ---- ---- ---- ---- 14.90 -.20 15.10 1550 ---- ---- ---- ---- 15.30 -.20 15.50 1555 ---- ---- ---- ---- 15.80 -.10 15.90 1560 ---- ---- ---- ---- 16.20 -.20 16.40 1565 ---- ---- ---- ---- 16.70 -.10 16.80 1570 ---- ---- ---- ---- 17.10 -.20 17.30 1575 ---- ---- ---- ---- 17.60 -.20 17.80 1580 ---- ---- ---- ---- 18.10 -.20 18.30 1585 ---- ---- ---- ---- 18.60 -.20 18.80 1590 ---- ---- ---- ---- 19.10 -.20 19.30 1595 ---- ---- ---- ---- 19.60 -.20 19.80 1600 ---- ---- ---- ---- 20.10 -.20 20.30 1605 ---- ---- ---- ---- 20.70 -.20 20.90 1610 ---- ---- ---- ---- 21.20 -.20 21.40 1615 ---- ---- ---- ---- 21.80 -.20 22.00 1620 ---- ---- ---- ---- 22.40 -.20 22.60 1625 ---- ---- ---- ---- 23.00 -.20 23.20 1630 ---- ---- ---- ---- 23.60 -.20 23.80 1635 ---- ---- ---- ---- 24.20 -.30 24.50 1640 ---- ---- ---- ---- 24.80 -.30 25.10 1645 ---- ---- ---- ---- 25.50 -.30 25.80 1650 ---- ---- ---- ---- 26.10 -.30 26.40 1655 ---- ---- ---- ---- 26.80 -.30 27.10 1660 ---- ---- ---- ---- 27.50 -.30 27.80 1665 ---- ---- ---- ---- 28.20 -.30 28.50 1670 ---- ---- ---- ---- 29.00 -.30 29.30 1675 ---- ---- ---- ---- 29.70 -.30 30.00 1680 ---- ---- ---- ---- 30.50 -.30 30.80 1685 ---- ---- ---- ---- 31.30 -.30 31.60 1690 ---- ---- ---- ---- 32.10 -.30 32.40 1695 ---- ---- ---- ---- 32.90 -.30 33.20 1700 ---- ---- ---- ---- 33.70 -.40 34.10 1705 ---- ---- ---- ---- 34.60 -.40 35.00 1710 ---- ---- ---- ---- 35.50 -.40 35.90 1715 ---- ---- ---- ---- 36.40 -.40 36.80 1720 ---- ---- ---- ---- 37.30 -.40 37.70 1725 ---- ---- ---- ---- 38.30 -.40 38.70 1730 ---- ---- ---- ---- 39.30 -.40 39.70 1735 ---- ---- ---- ---- 40.30 -.40 40.70 1740 ---- ---- ---- ---- 41.30 -.40 41.70 1745 ---- ---- ---- ---- 42.40 -.40 42.80 1750 ---- ---- ---- ---- 43.50 -.40 43.90 1755 ---- ---- ---- ---- 44.60 -.40 45.00 1760 ---- ---- ---- ---- 45.70 -.40 46.10 1765 ---- ---- ---- ---- 46.90 -.40 47.30 1770 ---- ---- ---- ---- 48.10 -.40 48.50 1775 ---- ---- ---- ---- 49.30 -.40 49.70 1780 ---- ---- ---- ---- 50.60 -.40 51.00 1785 ---- ---- ---- ---- 51.80 -.50 52.30 1790 ---- ---- ---- ---- 53.20 -.40 53.60 1795 ---- ---- ---- ---- 54.50 -.50 55.00 1800 ---- ---- ---- ---- 55.90 -.50 56.40 1805 ---- ---- ---- ---- 57.30 -.50 57.80 1810 ---- ---- ---- ---- 58.80 -.50 59.30 1815 ---- ---- ---- ---- 60.30 -.50 60.80 1820 ---- ---- ---- ---- 61.80 -.50 62.30 1825 ---- ---- ---- ---- 63.40 -.50 63.90 1830 ---- ---- ---- ---- 65.00 -.50 65.50 1835 ---- ---- ---- ---- 66.60 -.50 67.10 1840 ---- ---- ---- ---- 68.30 -.50 68.80 1845 ---- ---- ---- ---- 70.00 -.50 70.50 1850 ---- ---- ---- ---- 71.80 -.50 72.30 1855 ---- ---- ---- ---- 73.50 -.60 74.10 1860 ---- ---- ---- ---- 75.40 -.50 75.90 1865 ---- ---- ---- ---- 77.20 -.60 77.80 1870 ---- ---- ---- ---- 79.10 -.60 79.70 1875 ---- ---- ---- ---- 81.00 -.60 81.60 1880 ---- ---- ---- ---- 83.00 -.60 83.60 1885 ---- ---- ---- ---- 85.00 -.60 85.60 1890 ---- ---- ---- ---- 87.00 -.70 87.70 1895 ---- ---- ---- ---- 89.00 -.80 89.80 1900 ---- ---- ---- ---- 91.10 -.80 91.90 1905 ---- ---- ---- ---- 93.20 -.80 94.00 1910 ---- ---- ---- ---- 95.40 -.80 96.20 1915 ---- ---- ---- ---- 97.60 -.90 98.50 1920 ---- ---- ---- ---- 99.80 -1.00 100.80 1925 ---- ---- ---- ---- 102.00 -1.10 103.10 1930 ---- ---- ---- ---- 104.30 -1.10 105.40 1935 ---- ---- ---- ---- 106.60 -1.20 107.80 1940 ---- ---- ---- ---- 108.90 -1.30 110.20 1945 ---- ---- ---- ---- 111.30 -1.40 112.70 1950 ---- ---- ---- ---- 113.70 -1.50 115.20 1955 ---- ---- ---- ---- 116.20 -1.50 117.70 1960 ---- ---- ---- ---- 118.60 -1.70 120.30 1965 ---- ---- ---- ---- 121.20 -1.70 122.90 1970 ---- ---- ---- ---- 123.80 -1.70 125.50 1975 ---- ---- ---- ---- 126.40 -1.80 128.20 1980 ---- ---- ---- ---- 129.10 -1.80 130.90 1985 ---- ---- ---- ---- 131.80 -1.80 133.60 1990 ---- ---- ---- ---- 134.50 -1.90 136.40 1995 ---- ---- ---- ---- 137.30 -1.90 139.20 2000 ---- ---- ---- ---- 140.20 -1.90 142.10 2005 ---- ---- ---- ---- 143.10 -1.90 145.00 2010 ---- ---- ---- ---- 146.00 -1.90 147.90 2015 ---- ---- ---- ---- 149.00 -1.90 150.90 2020 ---- ---- ---- ---- 152.00 -1.90 153.90 2025 ---- ---- ---- ---- 155.00 -1.90 156.90 2030 ---- ---- ---- ---- 158.10 -1.90 160.00 2035 ---- ---- ---- ---- 161.20 -1.90 163.10 2040 ---- ---- ---- ---- 164.30 -2.00 166.30 2045 ---- ---- ---- ---- 167.50 -1.90 169.40 2050 ---- ---- ---- ---- 170.70 -1.90 172.60 2055 ---- ---- ---- ---- 173.90 -2.00 175.90 2060 ---- ---- ---- ---- 177.20 -2.00 179.20 2065 ---- ---- ---- ---- 180.50 -2.00 182.50 2070 ---- ---- ---- ---- 183.80 -2.00 185.80 2075 ---- ---- ---- ---- 187.20 -2.00 189.20 2080 ---- ---- ---- ---- 190.60 -2.00 192.60 2085 ---- ---- ---- ---- 194.00 -2.00 196.00 2090 ---- ---- ---- ---- 197.50 -2.00 199.50 2095 ---- ---- ---- ---- 200.90 -2.10 203.00 2100 ---- ---- ---- ---- 204.50 -2.00 206.50 2105 ---- ---- ---- ---- 208.00 -2.10 210.10 2110 ---- ---- ---- ---- 211.60 -2.00 213.60 2115 ---- ---- ---- ---- 215.10 -2.10 217.20 2120 ---- ---- ---- ---- 218.80 -2.10 220.90 2125 ---- ---- ---- ---- 222.40 -2.10 224.50 2130 ---- ---- ---- ---- 226.10 -2.10 228.20 2135 ---- ---- ---- ---- 229.70 -2.20 231.90 2140 ---- ---- ---- ---- 233.40 -2.20 235.60 2145 ---- ---- ---- ---- 237.20 -2.20 239.40 2150 ---- ---- ---- ---- 240.90 -2.20 243.10 2155 ---- ---- ---- ---- 244.70 -2.20 246.90 2160 ---- ---- ---- ---- 248.50 -2.30 250.80 2165 ---- ---- ---- ---- 252.30 -2.30 254.60 2170 ---- ---- ---- ---- 256.20 -2.20 258.40 2175 ---- ---- ---- ---- 260.00 -2.30 262.30 2180 ---- ---- ---- ---- 263.90 -2.30 266.20 2185 ---- ---- ---- ---- 267.80 -2.30 270.10 2190 ---- ---- ---- ---- 271.70 -2.40 274.10 2195 ---- ---- ---- ---- 275.70 -2.30 278.00 2200 ---- ---- ---- ---- 279.60 -2.40 282.00 2205 ---- ---- ---- ---- 283.60 -2.40 286.00 2210 ---- ---- ---- ---- 287.60 -2.40 290.00 2215 ---- ---- ---- ---- 291.60 -2.40 294.00 2220 ---- ---- ---- ---- 295.60 -2.40 298.00 2225 ---- ---- ---- ---- 299.60 -2.50 302.10 2230 ---- ---- ---- ---- 303.70 -2.40 306.10 2235 ---- ---- ---- ---- 307.70 -2.50 310.20 2240 ---- ---- ---- ---- 311.80 -2.50 314.30 2245 ---- ---- ---- ---- 315.90 -2.50 318.40 2250 ---- ---- ---- ---- 320.00 -2.50 322.50 2255 ---- ---- ---- ---- 324.10 -2.60 326.70 2260 ---- ---- ---- ---- 328.30 -2.50 330.80 2270 ---- ---- ---- ---- 336.60 -2.60 339.20 2275 ---- ---- ---- ---- 340.80 -2.60 343.40 2280 ---- ---- ---- ---- 344.90 -2.70 347.60 2290 ---- ---- ---- ---- 353.40 -2.60 356.00 2300 ---- ---- ---- ---- 361.80 -2.70 364.50 2310 ---- ---- ---- ---- 370.30 -2.70 373.00 2320 ---- ---- ---- ---- 378.90 -2.70 381.60 2325 ---- ---- ---- ---- 383.20 -2.70 385.90 2330 ---- ---- ---- ---- 387.50 -2.70 390.20 2340 ---- ---- ---- ---- 396.20 -2.70 398.90 2350 ---- ---- ---- ---- 404.90 -2.70 407.60 2360 ---- ---- ---- ---- 413.60 -2.80 416.40 2375 ---- ---- ---- ---- 426.80 -2.80 429.60 2400 ---- ---- ---- ---- 448.90 -2.90 451.80 2425 ---- ---- ---- ---- 471.30 -2.90 474.20 2450 ---- ---- ---- ---- 493.90 -2.90 496.80 2475 ---- ---- ---- ---- 516.70 -2.90 519.60 2500 ---- ---- ---- ---- 539.70 -2.90 542.60 2525 ---- ---- ---- ---- 562.80 -3.00 565.80 2550 ---- ---- ---- ---- 586.00 -3.10 589.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.80 -.10 2.90 1275 ---- ---- ---- ---- 3.40 UNCH 3.40 1300 ---- ---- ---- ---- 4.00 UNCH 4.00 1325 ---- ---- ---- ---- 4.70 UNCH 4.70 1350 ---- ---- ---- ---- 5.50 UNCH 5.50 1375 ---- ---- ---- ---- 6.40 -.10 6.50 1400 ---- ---- ---- ---- 7.50 UNCH 7.50 1425 ---- ---- ---- ---- 8.70 UNCH 8.70 1440 ---- ---- ---- ---- 9.40 -.10 9.50 1450 ---- ---- ---- ---- 10.00 -.10 10.10 1460 ---- ---- ---- ---- 10.60 -.10 10.70 1470 ---- ---- ---- ---- 11.20 -.10 11.30 1475 ---- ---- ---- ---- 11.50 -.10 11.60 1480 ---- ---- ---- ---- 11.90 -.10 12.00 1490 ---- ---- ---- ---- 12.50 -.20 12.70 1500 ---- ---- ---- ---- 13.30 -.10 13.40 1510 ---- ---- ---- ---- 14.00 -.10 14.10 1520 ---- ---- ---- ---- 14.80 -.10 14.90 1525 ---- ---- ---- ---- 15.20 -.10 15.30 1530 ---- ---- ---- ---- 15.60 -.20 15.80 1540 ---- ---- ---- ---- 16.50 -.10 16.60 1545 ---- ---- ---- ---- 16.90 -.20 17.10 1550 ---- ---- ---- ---- 17.40 -.10 17.50 1555 ---- ---- ---- ---- 17.80 -.20 18.00 1560 ---- ---- ---- ---- 18.30 -.20 18.50 1565 ---- ---- ---- ---- 18.80 -.20 19.00 1570 ---- ---- ---- ---- 19.30 -.20 19.50 1575 ---- ---- ---- ---- 19.80 -.20 20.00 1580 ---- ---- ---- ---- 20.30 -.20 20.50 1585 ---- ---- ---- ---- 20.90 -.10 21.00 1590 ---- ---- ---- ---- 21.40 -.20 21.60 1595 ---- ---- ---- ---- 22.00 -.10 22.10 1600 ---- ---- ---- ---- 22.50 -.20 22.70 1605 ---- ---- ---- ---- 23.10 -.20 23.30 1610 ---- ---- ---- ---- 23.70 -.20 23.90 1615 ---- ---- ---- ---- 24.30 -.20 24.50 1620 ---- ---- ---- ---- 24.90 -.20 25.10 1625 ---- ---- ---- ---- 25.50 -.20 25.70 1630 ---- ---- ---- ---- 26.20 -.20 26.40 1635 ---- ---- ---- ---- 26.80 -.20 27.00 1640 ---- ---- ---- ---- 27.50 -.20 27.70 1645 ---- ---- ---- ---- 28.20 -.20 28.40 1650 ---- ---- ---- ---- 28.90 -.20 29.10 1655 ---- ---- ---- ---- 29.60 -.20 29.80 1660 ---- ---- ---- ---- 30.40 -.20 30.60 1665 ---- ---- ---- ---- 31.10 -.20 31.30 1670 ---- ---- ---- ---- 31.90 -.20 32.10 1675 ---- ---- ---- ---- 32.70 -.20 32.90 1680 ---- ---- ---- ---- 33.50 -.20 33.70 1685 ---- ---- ---- ---- 34.30 -.20 34.50 1690 ---- ---- ---- ---- 35.10 -.30 35.40 1695 ---- ---- ---- ---- 36.00 -.20 36.20 1700 ---- ---- ---- ---- 36.90 -.20 37.10 1705 ---- ---- ---- ---- 37.80 -.20 38.00 1710 ---- ---- ---- ---- 38.70 -.30 39.00 1715 ---- ---- ---- ---- 39.60 -.30 39.90 1720 ---- ---- ---- ---- 40.60 -.30 40.90 1725 ---- ---- ---- ---- 41.60 -.30 41.90 1730 ---- ---- ---- ---- 42.60 -.30 42.90 1735 ---- ---- ---- ---- 43.60 -.30 43.90 1740 ---- ---- ---- ---- 44.70 -.30 45.00 1745 ---- ---- ---- ---- 45.80 -.30 46.10 1750 ---- ---- ---- ---- 46.90 -.30 47.20 1755 ---- ---- ---- ---- 48.00 -.40 48.40 1760 ---- ---- ---- ---- 49.20 -.30 49.50 1765 ---- ---- ---- ---- 50.40 -.30 50.70 1770 ---- ---- ---- ---- 51.60 -.40 52.00 1775 ---- ---- ---- ---- 52.80 -.40 53.20 1780 ---- ---- ---- ---- 54.10 -.40 54.50 1785 ---- ---- ---- ---- 55.40 -.40 55.80 1790 ---- ---- ---- ---- 56.70 -.50 57.20 1795 ---- ---- ---- ---- 58.10 -.50 58.60 1800 ---- ---- ---- ---- 59.50 -.50 60.00 1805 ---- ---- ---- ---- 60.90 -.60 61.50 1810 ---- ---- ---- ---- 62.40 -.60 63.00 1815 ---- ---- ---- ---- 63.80 -.70 64.50 1820 ---- ---- ---- ---- 65.40 -.60 66.00 1825 ---- ---- ---- ---- 66.90 -.70 67.60 1830 ---- ---- ---- ---- 68.50 -.80 69.30 1835 ---- ---- ---- ---- 70.10 -.80 70.90 1840 ---- ---- ---- ---- 71.80 -.90 72.70 1845 ---- ---- ---- ---- 73.50 -.90 74.40 1850 ---- ---- ---- ---- 75.20 -1.00 76.20 1855 ---- ---- ---- ---- 77.00 -1.00 78.00 1860 ---- ---- ---- ---- 78.80 -1.00 79.80 1865 ---- ---- ---- ---- 80.70 -1.00 81.70 1870 ---- ---- ---- ---- 82.50 -1.20 83.70 1875 ---- ---- ---- ---- 84.50 -1.10 85.60 1880 ---- ---- ---- ---- 86.40 -1.20 87.60 1885 ---- ---- ---- ---- 88.40 -1.30 89.70 1890 ---- ---- ---- ---- 90.40 -1.30 91.70 1895 ---- ---- ---- ---- 92.50 -1.30 93.80 1900 ---- ---- ---- ---- 94.60 -1.40 96.00 1905 ---- ---- ---- ---- 96.70 -1.50 98.20 1910 ---- ---- ---- ---- 98.90 -1.50 100.40 1915 ---- ---- ---- ---- 101.10 -1.50 102.60 1920 ---- ---- ---- ---- 103.40 -1.50 104.90 1925 ---- ---- ---- ---- 105.70 -1.60 107.30 1930 ---- ---- ---- ---- 108.00 -1.60 109.60 1935 ---- ---- ---- ---- 110.30 -1.70 112.00 1940 ---- ---- ---- ---- 112.80 -1.60 114.40 1945 ---- ---- ---- ---- 115.20 -1.70 116.90 1950 ---- ---- ---- ---- 117.70 -1.70 119.40 1955 ---- ---- ---- ---- 120.20 -1.70 121.90 1960 ---- ---- ---- ---- 122.70 -1.80 124.50 1965 ---- ---- ---- ---- 125.30 -1.80 127.10 1970 ---- ---- ---- ---- 128.00 -1.80 129.80 1975 ---- ---- ---- ---- 130.60 -1.80 132.40 1980 ---- ---- ---- ---- 133.30 -1.90 135.20 1985 ---- ---- ---- ---- 136.10 -1.80 137.90 1990 ---- ---- ---- ---- 138.80 -1.90 140.70 1995 ---- ---- ---- ---- 141.70 -1.80 143.50 2000 ---- ---- ---- ---- 144.50 -1.90 146.40 2005 ---- ---- ---- ---- 147.40 -1.90 149.30 2010 ---- ---- ---- ---- 150.30 -1.90 152.20 2015 ---- ---- ---- ---- 153.30 -1.90 155.20 2020 ---- ---- ---- ---- 156.30 -1.90 158.20 2025 ---- ---- ---- ---- 159.30 -1.90 161.20 2030 ---- ---- ---- ---- 162.40 -1.90 164.30 2035 ---- ---- ---- ---- 165.50 -1.90 167.40 2040 ---- ---- ---- ---- 168.60 -1.90 170.50 2045 ---- ---- ---- ---- 171.70 -2.00 173.70 2050 ---- ---- ---- ---- 174.90 -2.00 176.90 2055 ---- ---- ---- ---- 178.20 -2.00 180.20 2060 ---- ---- ---- ---- 181.40 -2.00 183.40 2065 ---- ---- ---- ---- 184.70 -2.00 186.70 2070 ---- ---- ---- ---- 188.00 -2.10 190.10 2075 ---- ---- ---- ---- 191.40 -2.00 193.40 2080 ---- ---- ---- ---- 194.80 -2.00 196.80 2085 ---- ---- ---- ---- 198.20 -2.10 200.30 2090 ---- ---- ---- ---- 201.60 -2.10 203.70 2095 ---- ---- ---- ---- 205.10 -2.10 207.20 2100 ---- ---- ---- ---- 208.60 -2.10 210.70 2105 ---- ---- ---- ---- 212.10 -2.10 214.20 2110 ---- ---- ---- ---- 215.70 -2.10 217.80 2115 ---- ---- ---- ---- 219.30 -2.10 221.40 2120 ---- ---- ---- ---- 222.90 -2.10 225.00 2125 ---- ---- ---- ---- 226.50 -2.20 228.70 2130 ---- ---- ---- ---- 230.10 -2.20 232.30 2135 ---- ---- ---- ---- 233.80 -2.20 236.00 2140 ---- ---- ---- ---- 237.50 -2.20 239.70 2145 ---- ---- ---- ---- 241.20 -2.30 243.50 2150 ---- ---- ---- ---- 245.00 -2.20 247.20 2155 ---- ---- ---- ---- 248.70 -2.30 251.00 2160 ---- ---- ---- ---- 252.50 -2.30 254.80 2165 ---- ---- ---- ---- 256.30 -2.30 258.60 2170 ---- ---- ---- ---- 260.20 -2.30 262.50 2175 ---- ---- ---- ---- 264.00 -2.30 266.30 2180 ---- ---- ---- ---- 267.90 -2.30 270.20 2185 ---- ---- ---- ---- 271.70 -2.40 274.10 2190 ---- ---- ---- ---- 275.60 -2.40 278.00 2195 ---- ---- ---- ---- 279.60 -2.30 281.90 2200 ---- ---- ---- ---- 283.50 -2.40 285.90 2205 ---- ---- ---- ---- 287.50 -2.40 289.90 2210 ---- ---- ---- ---- 291.40 -2.40 293.80 2215 ---- ---- ---- ---- 295.40 -2.40 297.80 2220 ---- ---- ---- ---- 299.40 -2.50 301.90 2225 ---- ---- ---- ---- 303.40 -2.50 305.90 2230 ---- ---- ---- ---- 307.50 -2.40 309.90 2235 ---- ---- ---- ---- 311.50 -2.50 314.00 2240 ---- ---- ---- ---- 315.60 -2.50 318.10 2245 ---- ---- ---- ---- 319.70 -2.40 322.10 2250 ---- ---- ---- ---- 323.70 -2.60 326.30 2255 ---- ---- ---- ---- 327.80 -2.60 330.40 2260 ---- ---- ---- ---- 332.00 -2.50 334.50 2270 ---- ---- ---- ---- 340.20 -2.60 342.80 2275 ---- ---- ---- ---- 344.40 -2.60 347.00 2280 ---- ---- ---- ---- 348.60 -2.50 351.10 2290 ---- ---- ---- ---- 356.90 -2.60 359.50 2300 ---- ---- ---- ---- 365.40 -2.60 368.00 2310 ---- ---- ---- ---- 373.90 -2.60 376.50 2320 ---- ---- ---- ---- 382.40 -2.60 385.00 2325 ---- ---- ---- ---- 386.70 -2.60 389.30 2330 ---- ---- ---- ---- 390.90 -2.70 393.60 2340 ---- ---- ---- ---- 399.60 -2.60 402.20 2350 ---- ---- ---- ---- 408.20 -2.70 410.90 2360 ---- ---- ---- ---- 416.90 -2.70 419.60 2375 ---- ---- ---- ---- 430.00 -2.80 432.80 2400 ---- ---- ---- ---- 452.10 -2.70 454.80 2425 ---- ---- ---- ---- 474.30 -2.80 477.10 2450 ---- ---- ---- ---- 496.80 -2.80 499.60 2475 ---- ---- ---- ---- 519.50 -2.80 522.30 2500 ---- ---- ---- ---- 542.30 -2.90 545.20 2525 ---- ---- ---- ---- 565.30 -2.90 568.20 2550 ---- ---- ---- ---- 588.50 -2.90 591.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 +.10 3.40 1275 ---- ---- ---- ---- 4.10 +.10 4.00 1300 ---- ---- ---- ---- 4.80 +.10 4.70 1325 ---- ---- ---- ---- 5.60 +.10 5.50 1350 ---- ---- ---- ---- 6.50 +.10 6.40 1375 ---- ---- ---- ---- 7.50 +.10 7.40 1400 ---- ---- ---- ---- 8.60 +.10 8.50 1425 ---- ---- ---- ---- 9.90 +.10 9.80 1450 ---- ---- ---- ---- 11.30 UNCH 11.30 1460 ---- ---- ---- ---- 11.90 UNCH 11.90 1470 ---- ---- ---- ---- 12.60 UNCH 12.60 1475 ---- ---- ---- ---- 12.90 UNCH 12.90 1480 ---- ---- ---- ---- 13.20 UNCH 13.20 1490 ---- ---- ---- ---- 13.90 -.10 14.00 1500 ---- ---- ---- ---- 14.70 UNCH 14.70 1510 ---- ---- ---- ---- 15.50 UNCH 15.50 1520 ---- ---- ---- ---- 16.30 UNCH 16.30 1525 ---- ---- ---- ---- 16.70 UNCH 16.70 1530 ---- ---- ---- ---- 17.10 -.10 17.20 1540 ---- ---- ---- ---- 18.00 UNCH 18.00 1545 ---- ---- ---- ---- 18.40 -.10 18.50 1550 ---- ---- ---- ---- 18.90 -.10 19.00 1555 ---- ---- ---- ---- 19.40 UNCH 19.40 1560 ---- ---- ---- ---- 19.90 UNCH 19.90 1565 ---- ---- ---- ---- 20.30 -.10 20.40 1570 ---- ---- ---- ---- 20.80 -.10 20.90 1575 ---- ---- ---- ---- 21.40 -.10 21.50 1580 ---- ---- ---- ---- 21.90 -.10 22.00 1585 ---- ---- ---- ---- 22.40 -.10 22.50 1590 ---- ---- ---- ---- 23.00 -.10 23.10 1595 ---- ---- ---- ---- 23.50 -.20 23.70 1600 ---- ---- ---- ---- 24.10 -.10 24.20 1605 ---- ---- ---- ---- 24.70 -.10 24.80 1610 ---- ---- ---- ---- 25.30 -.10 25.40 1615 ---- ---- ---- ---- 25.90 -.10 26.00 1620 ---- ---- ---- ---- 26.50 -.20 26.70 1625 ---- ---- ---- ---- 27.10 -.20 27.30 1630 ---- ---- ---- ---- 27.80 -.10 27.90 1635 ---- ---- ---- ---- 28.50 -.10 28.60 1640 ---- ---- ---- ---- 29.10 -.20 29.30 1645 ---- ---- ---- ---- 29.80 -.20 30.00 1650 ---- ---- ---- ---- 30.50 -.20 30.70 1655 ---- ---- ---- ---- 31.20 -.20 31.40 1660 ---- ---- ---- ---- 32.00 -.10 32.10 1665 ---- ---- ---- ---- 32.70 -.20 32.90 1670 ---- ---- ---- ---- 33.50 -.10 33.60 1675 ---- ---- ---- ---- 34.30 -.10 34.40 1680 ---- ---- ---- ---- 35.10 -.10 35.20 1685 ---- ---- ---- ---- 35.90 -.10 36.00 1690 ---- ---- ---- ---- 36.70 -.10 36.80 1695 ---- ---- ---- ---- 37.50 -.20 37.70 1700 ---- ---- ---- ---- 38.40 -.20 38.60 1705 ---- ---- ---- ---- 39.30 -.10 39.40 1710 ---- ---- ---- ---- 40.20 -.20 40.40 1715 ---- ---- ---- ---- 41.10 -.20 41.30 1720 ---- ---- ---- ---- 42.10 -.10 42.20 1725 ---- ---- ---- ---- 43.00 -.20 43.20 1730 ---- ---- ---- ---- 44.00 -.20 44.20 1735 ---- ---- ---- ---- 45.00 -.20 45.20 1740 ---- ---- ---- ---- 46.10 -.10 46.20 1745 ---- ---- ---- ---- 47.10 -.20 47.30 1750 ---- ---- ---- ---- 48.20 -.20 48.40 1755 ---- ---- ---- ---- 49.30 -.20 49.50 1760 ---- ---- ---- ---- 50.40 -.20 50.60 1765 ---- ---- ---- ---- 51.60 -.20 51.80 1770 ---- ---- ---- ---- 52.80 -.20 53.00 1775 ---- ---- ---- ---- 54.00 -.20 54.20 1780 ---- ---- ---- ---- 55.20 -.20 55.40 1785 ---- ---- ---- ---- 56.40 -.30 56.70 1790 ---- ---- ---- ---- 57.70 -.30 58.00 1795 ---- ---- ---- ---- 59.00 -.30 59.30 1800 ---- ---- ---- ---- 60.40 -.30 60.70 1805 ---- ---- ---- ---- 61.70 -.40 62.10 1810 ---- ---- ---- ---- 63.10 -.40 63.50 1815 ---- ---- ---- ---- 64.60 -.30 64.90 1820 ---- ---- ---- ---- 66.00 -.40 66.40 1825 ---- ---- ---- ---- 67.50 -.50 68.00 1830 ---- ---- ---- ---- 69.00 -.50 69.50 1835 ---- ---- ---- ---- 70.60 -.50 71.10 1840 ---- ---- ---- ---- 72.20 -.60 72.80 1845 ---- ---- ---- ---- 73.80 -.60 74.40 1850 ---- ---- ---- ---- 75.40 -.70 76.10 1855 ---- ---- ---- ---- 77.10 -.80 77.90 1860 ---- ---- ---- ---- 78.90 -.70 79.60 1865 ---- ---- ---- ---- 80.60 -.80 81.40 1870 ---- ---- ---- ---- 82.40 -.90 83.30 1875 ---- ---- ---- ---- 84.20 -1.00 85.20 1880 ---- ---- ---- ---- 86.10 -1.00 87.10 1885 ---- ---- ---- ---- 88.00 -1.10 89.10 1890 ---- ---- ---- ---- 89.90 -1.10 91.00 1895 ---- ---- ---- ---- 91.90 -1.20 93.10 1900 ---- ---- ---- ---- 93.90 -1.20 95.10 1905 ---- ---- ---- ---- 95.90 -1.30 97.20 1910 ---- ---- ---- ---- 98.00 -1.40 99.40 1915 ---- ---- ---- ---- 100.10 -1.40 101.50 1920 ---- ---- ---- ---- 102.30 -1.40 103.70 1925 ---- ---- ---- ---- 104.50 -1.50 106.00 1930 ---- ---- ---- ---- 106.70 -1.60 108.30 1935 ---- ---- ---- ---- 109.00 -1.60 110.60 1940 ---- ---- ---- ---- 111.30 -1.60 112.90 1945 ---- ---- ---- ---- 113.60 -1.70 115.30 1950 ---- ---- ---- ---- 116.00 -1.70 117.70 1955 ---- ---- ---- ---- 118.40 -1.70 120.10 1960 ---- ---- ---- ---- 120.90 -1.70 122.60 1965 ---- ---- ---- ---- 123.40 -1.70 125.10 1970 ---- ---- ---- ---- 125.90 -1.80 127.70 1975 ---- ---- ---- ---- 128.50 -1.80 130.30 1980 ---- ---- ---- ---- 131.10 -1.80 132.90 1985 ---- ---- ---- ---- 133.70 -1.80 135.50 1990 ---- ---- ---- ---- 136.40 -1.80 138.20 1995 ---- ---- ---- ---- 139.10 -1.90 141.00 2000 ---- ---- ---- ---- 141.80 -1.90 143.70 2005 ---- ---- ---- ---- 144.60 -1.90 146.50 2010 ---- ---- ---- ---- 147.40 -1.90 149.30 2015 ---- ---- ---- ---- 150.30 -1.90 152.20 2020 ---- ---- ---- ---- 153.20 -1.90 155.10 2025 ---- ---- ---- ---- 156.10 -1.90 158.00 2030 ---- ---- ---- ---- 159.10 -1.90 161.00 2035 ---- ---- ---- ---- 162.10 -1.90 164.00 2040 ---- ---- ---- ---- 165.10 -1.90 167.00 2045 ---- ---- ---- ---- 168.20 -1.90 170.10 2050 ---- ---- ---- ---- 171.30 -1.90 173.20 2055 ---- ---- ---- ---- 174.40 -2.00 176.40 2060 ---- ---- ---- ---- 177.60 -1.90 179.50 2065 ---- ---- ---- ---- 180.80 -1.90 182.70 2070 ---- ---- ---- ---- 184.00 -2.00 186.00 2075 ---- ---- ---- ---- 187.20 -2.00 189.20 2080 ---- ---- ---- ---- 190.50 -2.00 192.50 2085 ---- ---- ---- ---- 193.90 -2.00 195.90 2090 ---- ---- ---- ---- 197.20 -2.00 199.20 2095 ---- ---- ---- ---- 200.60 -2.00 202.60 2100 ---- ---- ---- ---- 204.00 -2.00 206.00 2105 ---- ---- ---- ---- 207.40 -2.10 209.50 2110 ---- ---- ---- ---- 210.90 -2.10 213.00 2115 ---- ---- ---- ---- 214.40 -2.10 216.50 2120 ---- ---- ---- ---- 217.90 -2.10 220.00 2125 ---- ---- ---- ---- 221.40 -2.10 223.50 2130 ---- ---- ---- ---- 225.00 -2.10 227.10 2135 ---- ---- ---- ---- 228.60 -2.10 230.70 2140 ---- ---- ---- ---- 232.20 -2.10 234.30 2145 ---- ---- ---- ---- 235.80 -2.20 238.00 2150 ---- ---- ---- ---- 239.50 -2.20 241.70 2155 ---- ---- ---- ---- 243.20 -2.20 245.40 2160 ---- ---- ---- ---- 246.90 -2.20 249.10 2165 ---- ---- ---- ---- 250.60 -2.20 252.80 2170 ---- ---- ---- ---- 254.40 -2.20 256.60 2175 ---- ---- ---- ---- 258.10 -2.30 260.40 2180 ---- ---- ---- ---- 261.90 -2.30 264.20 2185 ---- ---- ---- ---- 265.70 -2.30 268.00 2190 ---- ---- ---- ---- 269.50 -2.40 271.90 2195 ---- ---- ---- ---- 273.40 -2.30 275.70 2200 ---- ---- ---- ---- 277.30 -2.30 279.60 2205 ---- ---- ---- ---- 281.10 -2.40 283.50 2210 ---- ---- ---- ---- 285.00 -2.40 287.40 2215 ---- ---- ---- ---- 289.00 -2.30 291.30 2220 ---- ---- ---- ---- 292.90 -2.40 295.30 2225 ---- ---- ---- ---- 296.80 -2.50 299.30 2230 ---- ---- ---- ---- 300.80 -2.40 303.20 2235 ---- ---- ---- ---- 304.80 -2.40 307.20 2240 ---- ---- ---- ---- 308.80 -2.40 311.20 2245 ---- ---- ---- ---- 312.80 -2.50 315.30 2250 ---- ---- ---- ---- 316.80 -2.50 319.30 2255 ---- ---- ---- ---- 320.90 -2.50 323.40 2260 ---- ---- ---- ---- 324.90 -2.50 327.40 2265 ---- ---- ---- ---- 329.00 -2.50 331.50 2270 ---- ---- ---- ---- 333.10 -2.50 335.60 2275 ---- ---- ---- ---- 337.20 -2.50 339.70 2280 ---- ---- ---- ---- 341.30 -2.50 343.80 2290 ---- ---- ---- ---- 349.50 -2.60 352.10 2300 ---- ---- ---- ---- 357.80 -2.60 360.40 2310 ---- ---- ---- ---- 366.20 -2.60 368.80 2320 ---- ---- ---- ---- 374.60 -2.60 377.20 2325 ---- ---- ---- ---- 378.80 -2.60 381.40 2330 ---- ---- ---- ---- 383.00 -2.70 385.70 2340 ---- ---- ---- ---- 391.50 -2.70 394.20 2350 ---- ---- ---- ---- 400.00 -2.80 402.80 2360 ---- ---- ---- ---- 408.60 -2.80 411.40 2370 ---- ---- ---- ---- 417.20 -2.80 420.00 2375 ---- ---- ---- ---- 421.60 -2.70 424.30 2400 ---- ---- ---- ---- 443.30 -2.80 446.10 2425 ---- ---- ---- ---- 465.30 -2.90 468.20 2450 ---- ---- ---- ---- 487.50 -2.90 490.40 2475 ---- ---- ---- ---- 509.90 -3.00 512.90 2500 ---- ---- ---- ---- 532.50 -3.00 535.50 2525 ---- ---- ---- ---- 555.30 -3.00 558.30 2550 ---- ---- ---- ---- 578.20 -3.00 581.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .80 +.10 .70 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.40 +.10 1.30 1090 ---- ---- ---- ---- 1.50 UNCH 1.50 1100 ---- ---- ---- ---- 1.60 UNCH 1.60 1110 ---- ---- ---- ---- 1.70 UNCH 1.70 1120 ---- ---- ---- ---- 1.90 +.10 1.80 1125 ---- ---- ---- ---- 1.90 UNCH 1.90 1130 ---- ---- ---- ---- 2.00 +.10 1.90 1140 ---- ---- ---- ---- 2.10 UNCH 2.10 1150 ---- ---- ---- ---- 2.30 +.10 2.20 1160 ---- ---- ---- ---- 2.50 +.10 2.40 1170 ---- ---- ---- ---- 2.60 +.10 2.50 1175 ---- ---- ---- ---- 2.70 +.10 2.60 1180 ---- ---- ---- ---- 2.80 +.10 2.70 1190 ---- ---- ---- ---- 3.00 +.10 2.90 1195 ---- ---- ---- ---- 3.10 +.10 3.00 1200 ---- ---- ---- ---- 3.20 +.10 3.10 1205 ---- ---- ---- ---- 3.30 +.10 3.20 1210 ---- ---- ---- ---- 3.40 +.10 3.30 1215 ---- ---- ---- ---- 3.50 +.10 3.40 1220 ---- ---- ---- ---- 3.60 +.10 3.50 1225 ---- ---- ---- ---- 3.70 +.10 3.60 1230 ---- ---- ---- ---- 3.90 +.20 3.70 1235 ---- ---- ---- ---- 4.00 +.10 3.90 1240 ---- ---- ---- ---- 4.10 +.10 4.00 1245 ---- ---- ---- ---- 4.20 +.10 4.10 1250 ---- ---- ---- ---- 4.40 +.20 4.20 1255 ---- ---- ---- ---- 4.50 +.10 4.40 1260 ---- ---- ---- ---- 4.60 +.10 4.50 1265 ---- ---- ---- ---- 4.80 +.10 4.70 1270 ---- ---- ---- ---- 4.90 +.10 4.80 1275 ---- ---- ---- ---- 5.10 +.20 4.90 1280 ---- ---- ---- ---- 5.20 +.10 5.10 1285 ---- ---- ---- ---- 5.40 +.20 5.20 1290 ---- ---- ---- ---- 5.60 +.20 5.40 1295 ---- ---- ---- ---- 5.70 +.10 5.60 1300 ---- ---- ---- ---- 5.90 +.20 5.70 1305 ---- ---- ---- ---- 6.10 +.20 5.90 1310 ---- ---- ---- ---- 6.20 +.10 6.10 1315 ---- ---- ---- ---- 6.40 +.10 6.30 1320 ---- ---- ---- ---- 6.60 +.20 6.40 1325 ---- ---- ---- ---- 6.80 +.20 6.60 1330 ---- ---- ---- ---- 7.00 +.20 6.80 1335 ---- ---- ---- ---- 7.20 +.20 7.00 1340 ---- ---- ---- ---- 7.40 +.20 7.20 1345 ---- ---- ---- ---- 7.60 +.20 7.40 1350 ---- ---- ---- ---- 7.80 +.20 7.60 1355 ---- ---- ---- ---- 8.10 +.20 7.90 1360 ---- ---- ---- ---- 8.30 +.20 8.10 1365 ---- ---- ---- ---- 8.50 +.20 8.30 1370 ---- ---- ---- ---- 8.80 +.30 8.50 1375 ---- ---- ---- ---- 9.00 +.20 8.80 1380 ---- ---- ---- ---- 9.20 +.20 9.00 1385 ---- ---- ---- ---- 9.50 +.20 9.30 1390 ---- ---- ---- ---- 9.80 +.30 9.50 1395 ---- ---- ---- ---- 10.00 +.20 9.80 1400 ---- ---- ---- ---- 10.30 +.30 10.00 1405 ---- ---- ---- ---- 10.60 +.30 10.30 1410 ---- ---- ---- ---- 10.80 +.20 10.60 1415 ---- ---- ---- ---- 11.10 +.20 10.90 1420 ---- ---- ---- ---- 11.40 +.20 11.20 1425 ---- ---- ---- ---- 11.70 +.20 11.50 1430 ---- ---- ---- ---- 12.00 +.20 11.80 1435 ---- ---- ---- ---- 12.30 +.20 12.10 1440 ---- ---- ---- ---- 12.70 +.30 12.40 1445 ---- ---- ---- ---- 13.00 +.30 12.70 1450 ---- ---- ---- ---- 13.30 +.20 13.10 1455 ---- ---- ---- ---- 13.70 +.30 13.40 1460 ---- ---- ---- ---- 14.00 +.30 13.70 1465 ---- ---- ---- ---- 14.40 +.30 14.10 1470 ---- ---- ---- ---- 14.70 +.20 14.50 1475 ---- ---- ---- ---- 15.10 +.30 14.80 1480 ---- ---- ---- ---- 15.50 +.30 15.20 1485 ---- ---- ---- ---- 15.90 +.30 15.60 1490 ---- ---- ---- ---- 16.30 +.30 16.00 1495 ---- ---- ---- ---- 16.70 +.30 16.40 1500 ---- ---- ---- ---- 17.10 +.30 16.80 1505 ---- ---- ---- ---- 17.50 +.30 17.20 1510 ---- ---- ---- ---- 17.90 +.30 17.60 1515 ---- ---- ---- ---- 18.40 +.30 18.10 1520 ---- ---- ---- ---- 18.80 +.30 18.50 1525 ---- ---- ---- ---- 19.20 +.20 19.00 1530 ---- ---- ---- ---- 19.70 +.30 19.40 1535 ---- ---- ---- ---- 20.20 +.30 19.90 1540 ---- ---- ---- ---- 20.70 +.30 20.40 1545 ---- ---- ---- ---- 21.10 +.20 20.90 1550 ---- ---- ---- ---- 21.60 +.20 21.40 1555 ---- ---- ---- ---- 22.10 +.20 21.90 1560 ---- ---- ---- ---- 22.70 +.30 22.40 1565 ---- ---- ---- ---- 23.20 +.20 23.00 1570 ---- ---- ---- ---- 23.70 +.20 23.50 1575 ---- ---- ---- ---- 24.30 +.20 24.10 1580 ---- ---- ---- ---- 24.80 +.20 24.60 1585 ---- ---- ---- ---- 25.40 +.20 25.20 1590 ---- ---- ---- ---- 26.00 +.20 25.80 1595 ---- ---- ---- ---- 26.50 +.10 26.40 1600 ---- ---- ---- ---- 27.10 +.10 27.00 1605 ---- ---- ---- ---- 27.80 +.20 27.60 1610 ---- ---- ---- ---- 28.40 +.20 28.20 1615 ---- ---- ---- ---- 29.00 +.10 28.90 1620 ---- ---- ---- ---- 29.60 +.10 29.50 1625 ---- ---- ---- ---- 30.30 +.10 30.20 1630 ---- ---- ---- ---- 31.00 +.10 30.90 1635 ---- ---- ---- ---- 31.60 UNCH 31.60 1640 ---- ---- ---- ---- 32.30 UNCH 32.30 1645 ---- ---- ---- ---- 33.00 UNCH 33.00 1650 ---- ---- ---- ---- 33.70 UNCH 33.70 1655 ---- ---- ---- ---- 34.50 UNCH 34.50 1660 ---- ---- ---- ---- 35.20 -.10 35.30 1665 ---- ---- ---- ---- 35.90 -.10 36.00 1670 ---- ---- ---- ---- 36.70 -.10 36.80 1675 ---- ---- ---- ---- 37.50 -.10 37.60 1680 ---- ---- ---- ---- 38.30 -.20 38.50 1685 ---- ---- ---- ---- 39.10 -.20 39.30 1690 ---- ---- ---- ---- 39.90 -.30 40.20 1695 ---- ---- ---- ---- 40.80 -.30 41.10 1700 ---- ---- ---- ---- 41.70 -.30 42.00 1705 ---- ---- ---- ---- 42.50 -.40 42.90 1710 ---- ---- ---- ---- 43.40 -.40 43.80 1715 ---- ---- ---- ---- 44.40 -.40 44.80 1720 ---- ---- ---- ---- 45.30 -.40 45.70 1725 ---- ---- ---- ---- 46.30 -.40 46.70 1730 ---- ---- ---- ---- 47.30 -.50 47.80 1735 ---- ---- ---- ---- 48.30 -.50 48.80 1740 ---- ---- ---- ---- 49.30 -.60 49.90 1745 ---- ---- ---- ---- 50.30 -.70 51.00 1750 ---- ---- ---- ---- 51.40 -.70 52.10 1755 ---- ---- ---- ---- 52.50 -.70 53.20 1760 ---- ---- ---- ---- 53.60 -.80 54.40 1765 ---- ---- ---- ---- 54.80 -.80 55.60 1770 ---- ---- ---- ---- 56.00 -.80 56.80 1775 ---- ---- ---- ---- 57.20 -.80 58.00 1780 ---- ---- ---- ---- 58.40 -.90 59.30 1785 ---- ---- ---- ---- 59.70 -.90 60.60 1790 ---- ---- ---- ---- 61.00 -.90 61.90 1795 ---- ---- ---- ---- 62.30 -1.00 63.30 1800 ---- ---- ---- ---- 63.70 -1.00 64.70 1805 ---- ---- ---- ---- 65.00 -1.10 66.10 1810 ---- ---- ---- ---- 66.50 -1.00 67.50 1815 ---- ---- ---- ---- 67.90 -1.10 69.00 1820 ---- ---- ---- ---- 69.40 -1.10 70.50 1825 ---- ---- ---- ---- 70.90 -1.20 72.10 1830 ---- ---- ---- ---- 72.50 -1.20 73.70 1835 ---- ---- ---- ---- 74.10 -1.20 75.30 1840 ---- ---- ---- ---- 75.70 -1.30 77.00 1845 ---- ---- ---- ---- 77.40 -1.30 78.70 1850 ---- ---- ---- ---- 79.10 -1.30 80.40 1855 ---- ---- ---- ---- 80.80 -1.30 82.10 1860 ---- ---- ---- ---- 82.60 -1.30 83.90 1865 ---- ---- ---- ---- 84.40 -1.40 85.80 1870 ---- ---- ---- ---- 86.30 -1.40 87.70 1875 ---- ---- ---- ---- 88.20 -1.40 89.60 1880 ---- ---- ---- ---- 90.10 -1.40 91.50 75 1885 ---- ---- ---- ---- 92.10 -1.40 93.50 1890 ---- ---- ---- ---- 94.10 -1.40 95.50 1895 ---- ---- ---- ---- 96.10 -1.40 97.50 1900 ---- ---- ---- ---- 98.20 -1.40 99.60 1905 ---- ---- ---- ---- 100.30 -1.40 101.70 1910 ---- ---- ---- ---- 102.40 -1.50 103.90 1915 ---- ---- ---- ---- 104.60 -1.50 106.10 1920 ---- ---- ---- ---- 106.80 -1.50 108.30 1925 ---- ---- ---- ---- 109.00 -1.50 110.50 1930 ---- ---- ---- ---- 111.30 -1.50 112.80 1935 ---- ---- ---- ---- 113.60 -1.60 115.20 1940 ---- ---- ---- ---- 115.90 -1.60 117.50 1945 ---- ---- ---- ---- 118.30 -1.60 119.90 1950 ---- ---- ---- ---- 120.70 -1.60 122.30 1955 ---- ---- ---- ---- 123.20 -1.60 124.80 1960 ---- ---- ---- ---- 125.60 -1.70 127.30 1965 ---- ---- ---- ---- 128.10 -1.70 129.80 1970 ---- ---- ---- ---- 130.70 -1.70 132.40 100 1975 ---- ---- ---- ---- 133.30 -1.60 134.90 1980 ---- ---- ---- ---- 135.90 -1.70 137.60 1985 ---- ---- ---- ---- 138.50 -1.70 140.20 1990 ---- ---- ---- ---- 141.20 -1.70 142.90 1995 ---- ---- ---- ---- 143.90 -1.80 145.70 2000 ---- ---- ---- ---- 146.60 -1.80 148.40 130 2005 ---- ---- ---- ---- 149.40 -1.80 151.20 2010 ---- ---- ---- ---- 152.20 -1.90 154.10 2015 ---- ---- ---- ---- 155.10 -1.80 156.90 2020 ---- ---- ---- ---- 158.00 -1.80 159.80 2025 ---- ---- ---- ---- 160.90 -1.90 162.80 2030 ---- ---- ---- ---- 163.80 -1.90 165.70 2035 ---- ---- ---- ---- 166.80 -1.90 168.70 2040 ---- ---- ---- ---- 169.80 -2.00 171.80 50 2045 ---- ---- ---- ---- 172.90 -1.90 174.80 2050 ---- ---- ---- ---- 176.00 -1.90 177.90 2055 ---- ---- ---- ---- 179.10 -2.00 181.10 2060 ---- ---- ---- ---- 182.30 -1.90 184.20 2065 ---- ---- ---- ---- 185.40 -2.00 187.40 2070 ---- ---- ---- ---- 188.70 -2.00 190.70 2075 ---- ---- ---- ---- 191.90 -2.00 193.90 2080 ---- ---- ---- ---- 195.20 -2.00 197.20 2085 ---- ---- ---- ---- 198.50 -2.10 200.60 2090 ---- ---- ---- ---- 201.80 -2.10 203.90 2095 ---- ---- ---- ---- 205.20 -2.10 207.30 2100 ---- ---- ---- ---- 208.60 -2.10 210.70 2105 ---- ---- ---- ---- 212.00 -2.10 214.10 2110 ---- ---- ---- ---- 215.50 -2.10 217.60 2115 ---- ---- ---- ---- 219.00 -2.10 221.10 2120 ---- ---- ---- ---- 222.50 -2.10 224.60 2125 ---- ---- ---- ---- 226.00 -2.20 228.20 2130 ---- ---- ---- ---- 229.50 -2.20 231.70 2135 ---- ---- ---- ---- 233.10 -2.20 235.30 2140 ---- ---- ---- ---- 236.70 -2.30 239.00 2145 ---- ---- ---- ---- 240.40 -2.20 242.60 2150 ---- ---- ---- ---- 244.00 -2.30 246.30 2155 ---- ---- ---- ---- 247.70 -2.20 249.90 2160 ---- ---- ---- ---- 251.40 -2.30 253.70 2165 ---- ---- ---- ---- 255.10 -2.30 257.40 2170 ---- ---- ---- ---- 258.80 -2.30 261.10 2175 ---- ---- ---- ---- 262.60 -2.30 264.90 2180 ---- ---- ---- ---- 266.40 -2.30 268.70 2185 ---- ---- ---- ---- 270.20 -2.30 272.50 2190 ---- ---- ---- ---- 274.00 -2.30 276.30 2195 ---- ---- ---- ---- 277.80 -2.40 280.20 2200 ---- ---- ---- ---- 281.70 -2.40 284.10 2205 ---- ---- ---- ---- 285.60 -2.30 287.90 2210 ---- ---- ---- ---- 289.50 -2.30 291.80 2215 ---- ---- ---- ---- 293.40 -2.40 295.80 2220 ---- ---- ---- ---- 297.30 -2.40 299.70 2225 ---- ---- ---- ---- 301.20 -2.40 303.60 2230 ---- ---- ---- ---- 305.20 -2.40 307.60 2235 ---- ---- ---- ---- 309.10 -2.50 311.60 2240 ---- ---- ---- ---- 313.10 -2.50 315.60 2245 ---- ---- ---- ---- 317.10 -2.50 319.60 2250 ---- ---- ---- ---- 321.10 -2.50 323.60 2255 ---- ---- ---- ---- 325.20 -2.40 327.60 2260 ---- ---- ---- ---- 329.20 -2.50 331.70 2265 ---- ---- ---- ---- 333.30 -2.50 335.80 2270 ---- ---- ---- ---- 337.30 -2.50 339.80 2275 ---- ---- ---- ---- 341.40 -2.50 343.90 2280 ---- ---- ---- ---- 345.50 -2.50 348.00 2285 ---- ---- ---- ---- 349.60 -2.50 352.10 2290 ---- ---- ---- ---- 353.70 -2.60 356.30 2295 ---- ---- ---- ---- 357.80 -2.60 360.40 2300 ---- ---- ---- ---- 362.00 -2.50 364.50 2305 ---- ---- ---- ---- 366.10 -2.60 368.70 2310 ---- ---- ---- ---- 370.30 -2.60 372.90 2315 ---- ---- ---- ---- 374.50 -2.60 377.10 2320 ---- ---- ---- ---- 378.70 -2.60 381.30 2325 ---- ---- ---- ---- 382.90 -2.60 385.50 2330 ---- ---- ---- ---- 387.10 -2.60 389.70 2335 ---- ---- ---- ---- 391.30 -2.60 393.90 2340 ---- ---- ---- ---- 395.50 -2.70 398.20 2345 ---- ---- ---- ---- 399.80 -2.60 402.40 2350 ---- ---- ---- ---- 404.00 -2.70 406.70 2355 ---- ---- ---- ---- 408.30 -2.60 410.90 2360 ---- ---- ---- ---- 412.60 -2.60 415.20 2370 ---- ---- ---- ---- 421.20 -2.60 423.80 2375 ---- ---- ---- ---- 425.50 -2.60 428.10 2380 ---- ---- ---- ---- 429.80 -2.70 432.50 2390 ---- ---- ---- ---- 438.40 -2.70 441.10 2400 ---- ---- ---- ---- 447.10 -2.70 449.80 2410 ---- ---- ---- ---- 455.90 -2.70 458.60 2420 ---- ---- ---- ---- 464.60 -2.80 467.40 2425 ---- ---- ---- ---- 469.00 -2.80 471.80 2430 ---- ---- ---- ---- 473.40 -2.80 476.20 2440 ---- ---- ---- ---- 482.30 -2.70 485.00 2450 ---- ---- ---- ---- 491.10 -2.80 493.90 2460 ---- ---- ---- ---- 500.00 -2.80 502.80 2475 ---- ---- ---- ---- 513.40 -2.80 516.20 2500 ---- ---- ---- ---- 535.90 -2.80 538.70 2525 ---- ---- ---- ---- 558.60 -2.80 561.40 2550 ---- ---- ---- ---- 581.40 -2.80 584.20 2575 ---- ---- ---- ---- 604.40 -2.80 607.20 2600 ---- ---- ---- ---- 627.50 -2.80 630.30 2625 ---- ---- ---- ---- 650.70 -2.90 653.60 2650 ---- ---- ---- ---- 674.10 -2.90 677.00 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.60 UNCH 5.60 1300 ---- ---- ---- ---- 6.40 UNCH 6.40 1325 ---- ---- ---- ---- 7.40 +.10 7.30 1350 ---- ---- ---- ---- 8.40 UNCH 8.40 1375 ---- ---- ---- ---- 9.60 UNCH 9.60 1400 ---- ---- ---- ---- 10.90 UNCH 10.90 1425 ---- ---- ---- ---- 12.40 UNCH 12.40 1450 ---- ---- ---- ---- 14.00 -.10 14.10 1470 ---- ---- ---- ---- 15.50 UNCH 15.50 1475 ---- ---- ---- ---- 15.90 UNCH 15.90 1480 ---- ---- ---- ---- 16.20 -.10 16.30 1490 ---- ---- ---- ---- 17.00 UNCH 17.00 1500 ---- ---- ---- ---- 17.80 -.10 17.90 1510 ---- ---- ---- ---- 18.70 UNCH 18.70 1520 ---- ---- ---- ---- 19.60 UNCH 19.60 1525 ---- ---- ---- ---- 20.00 -.10 20.10 1530 ---- ---- ---- ---- 20.50 -.10 20.60 1540 ---- ---- ---- ---- 21.50 UNCH 21.50 1550 ---- ---- ---- ---- 22.50 UNCH 22.50 1560 ---- ---- ---- ---- 23.50 -.10 23.60 1565 ---- ---- ---- ---- 24.00 -.10 24.10 1570 ---- ---- ---- ---- 24.60 -.10 24.70 1575 ---- ---- ---- ---- 25.10 -.10 25.20 1580 ---- ---- ---- ---- 25.70 -.10 25.80 1585 ---- ---- ---- ---- 26.30 -.10 26.40 1590 ---- ---- ---- ---- 26.80 -.10 26.90 1595 ---- ---- ---- ---- 27.40 -.10 27.50 1600 ---- ---- ---- ---- 28.00 -.20 28.20 1605 ---- ---- ---- ---- 28.70 -.10 28.80 1610 ---- ---- ---- ---- 29.30 -.10 29.40 1615 ---- ---- ---- ---- 29.90 -.10 30.00 1620 ---- ---- ---- ---- 30.60 -.10 30.70 1625 ---- ---- ---- ---- 31.20 -.20 31.40 1630 ---- ---- ---- ---- 31.90 -.20 32.10 1635 ---- ---- ---- ---- 32.60 -.10 32.70 1640 ---- ---- ---- ---- 33.30 -.10 33.40 1645 ---- ---- ---- ---- 34.00 -.20 34.20 1650 ---- ---- ---- ---- 34.70 -.20 34.90 1655 ---- ---- ---- ---- 35.50 -.10 35.60 1660 ---- ---- ---- ---- 36.20 -.20 36.40 1665 ---- ---- ---- ---- 37.00 -.20 37.20 1670 ---- ---- ---- ---- 37.70 -.20 37.90 1675 ---- ---- ---- ---- 38.50 -.20 38.70 1680 ---- ---- ---- ---- 39.30 -.30 39.60 1685 ---- ---- ---- ---- 40.20 -.20 40.40 1690 ---- ---- ---- ---- 41.00 -.20 41.20 1695 ---- ---- ---- ---- 41.90 -.20 42.10 1700 ---- ---- ---- ---- 42.70 -.30 43.00 1705 ---- ---- ---- ---- 43.60 -.30 43.90 1710 ---- ---- ---- ---- 44.50 -.30 44.80 1715 ---- ---- ---- ---- 45.40 -.30 45.70 1720 ---- ---- ---- ---- 46.40 -.30 46.70 1725 ---- ---- ---- ---- 47.40 -.30 47.70 1730 ---- ---- ---- ---- 48.30 -.40 48.70 1735 ---- ---- ---- ---- 49.30 -.40 49.70 1740 ---- ---- ---- ---- 50.40 -.30 50.70 1745 ---- ---- ---- ---- 51.40 -.40 51.80 1750 ---- ---- ---- ---- 52.50 -.30 52.80 1755 ---- ---- ---- ---- 53.60 -.30 53.90 1760 ---- ---- ---- ---- 54.70 -.40 55.10 1765 ---- ---- ---- ---- 55.80 -.40 56.20 1770 ---- ---- ---- ---- 57.00 -.40 57.40 1775 ---- ---- ---- ---- 58.20 -.40 58.60 1780 ---- ---- ---- ---- 59.40 -.40 59.80 1785 ---- ---- ---- ---- 60.60 -.50 61.10 1790 ---- ---- ---- ---- 61.90 -.50 62.40 1795 ---- ---- ---- ---- 63.10 -.60 63.70 1800 ---- ---- ---- ---- 64.50 -.50 65.00 1805 ---- ---- ---- ---- 65.80 -.60 66.40 1810 ---- ---- ---- ---- 67.20 -.60 67.80 1815 ---- ---- ---- ---- 68.60 -.60 69.20 1820 ---- ---- ---- ---- 70.00 -.70 70.70 1825 ---- ---- ---- ---- 71.50 -.70 72.20 1830 ---- ---- ---- ---- 73.00 -.70 73.70 1835 ---- ---- ---- ---- 74.50 -.80 75.30 1840 ---- ---- ---- ---- 76.10 -.80 76.90 1845 ---- ---- ---- ---- 77.70 -.80 78.50 1850 ---- ---- ---- ---- 79.30 -.90 80.20 1855 ---- ---- ---- ---- 81.00 -.90 81.90 1860 ---- ---- ---- ---- 82.70 -.90 83.60 1865 ---- ---- ---- ---- 84.40 -1.00 85.40 1870 ---- ---- ---- ---- 86.20 -1.00 87.20 1875 ---- ---- ---- ---- 88.00 -1.00 89.00 1880 ---- ---- ---- ---- 89.80 -1.10 90.90 1885 ---- ---- ---- ---- 91.70 -1.10 92.80 1890 ---- ---- ---- ---- 93.60 -1.20 94.80 1895 ---- ---- ---- ---- 95.50 -1.20 96.70 1900 ---- ---- ---- ---- 97.50 -1.20 98.70 1905 ---- ---- ---- ---- 99.50 -1.30 100.80 1910 ---- ---- ---- ---- 101.50 -1.40 102.90 1915 ---- ---- ---- ---- 103.60 -1.40 105.00 1920 ---- ---- ---- ---- 105.70 -1.40 107.10 1925 ---- ---- ---- ---- 107.90 -1.40 109.30 1930 ---- ---- ---- ---- 110.10 -1.50 111.60 1935 ---- ---- ---- ---- 112.30 -1.50 113.80 1940 ---- ---- ---- ---- 114.50 -1.60 116.10 1945 ---- ---- ---- ---- 116.80 -1.60 118.40 1950 ---- ---- ---- ---- 119.20 -1.60 120.80 1955 ---- ---- ---- ---- 121.50 -1.60 123.10 1960 ---- ---- ---- ---- 123.90 -1.70 125.60 1965 ---- ---- ---- ---- 126.30 -1.70 128.00 1970 ---- ---- ---- ---- 128.80 -1.70 130.50 1975 ---- ---- ---- ---- 131.30 -1.70 133.00 1980 ---- ---- ---- ---- 133.80 -1.80 135.60 1985 ---- ---- ---- ---- 136.40 -1.70 138.10 1990 ---- ---- ---- ---- 139.00 -1.80 140.80 1995 ---- ---- ---- ---- 141.60 -1.80 143.40 2000 ---- ---- ---- ---- 144.30 -1.80 146.10 2005 ---- ---- ---- ---- 147.00 -1.80 148.80 2010 ---- ---- ---- ---- 149.70 -1.90 151.60 2015 ---- ---- ---- ---- 152.50 -1.90 154.40 2020 ---- ---- ---- ---- 155.30 -1.90 157.20 2025 ---- ---- ---- ---- 158.20 -1.80 160.00 2030 ---- ---- ---- ---- 161.00 -1.90 162.90 2035 ---- ---- ---- ---- 164.00 -1.80 165.80 2040 ---- ---- ---- ---- 166.90 -1.90 168.80 2045 ---- ---- ---- ---- 169.90 -1.90 171.80 2050 ---- ---- ---- ---- 172.90 -1.90 174.80 2055 ---- ---- ---- ---- 175.90 -2.00 177.90 2060 ---- ---- ---- ---- 179.00 -1.90 180.90 2065 ---- ---- ---- ---- 182.10 -2.00 184.10 2070 ---- ---- ---- ---- 185.20 -2.00 187.20 2075 ---- ---- ---- ---- 188.40 -2.00 190.40 2080 ---- ---- ---- ---- 191.60 -2.00 193.60 2085 ---- ---- ---- ---- 194.90 -2.00 196.90 2090 ---- ---- ---- ---- 198.10 -2.00 200.10 2095 ---- ---- ---- ---- 201.40 -2.00 203.40 2100 ---- ---- ---- ---- 204.70 -2.10 206.80 2105 ---- ---- ---- ---- 208.10 -2.00 210.10 2110 ---- ---- ---- ---- 211.50 -2.00 213.50 2115 ---- ---- ---- ---- 214.90 -2.10 217.00 2120 ---- ---- ---- ---- 218.30 -2.10 220.40 2125 ---- ---- ---- ---- 221.80 -2.10 223.90 2130 ---- ---- ---- ---- 225.30 -2.10 227.40 2135 ---- ---- ---- ---- 228.80 -2.10 230.90 2140 ---- ---- ---- ---- 232.30 -2.10 234.40 2145 ---- ---- ---- ---- 235.90 -2.10 238.00 2150 ---- ---- ---- ---- 239.40 -2.20 241.60 2155 ---- ---- ---- ---- 243.00 -2.20 245.20 2160 ---- ---- ---- ---- 246.70 -2.20 248.90 2165 ---- ---- ---- ---- 250.30 -2.30 252.60 2170 ---- ---- ---- ---- 254.00 -2.20 256.20 2175 ---- ---- ---- ---- 257.70 -2.20 259.90 2180 ---- ---- ---- ---- 261.40 -2.30 263.70 2185 ---- ---- ---- ---- 265.10 -2.30 267.40 2190 ---- ---- ---- ---- 268.90 -2.30 271.20 2195 ---- ---- ---- ---- 272.70 -2.30 275.00 2200 ---- ---- ---- ---- 276.50 -2.30 278.80 2205 ---- ---- ---- ---- 280.30 -2.30 282.60 2210 ---- ---- ---- ---- 284.10 -2.40 286.50 2215 ---- ---- ---- ---- 288.00 -2.30 290.30 2220 ---- ---- ---- ---- 291.80 -2.40 294.20 2225 ---- ---- ---- ---- 295.70 -2.40 298.10 2230 ---- ---- ---- ---- 299.60 -2.40 302.00 2235 ---- ---- ---- ---- 303.50 -2.40 305.90 2240 ---- ---- ---- ---- 307.40 -2.50 309.90 2245 ---- ---- ---- ---- 311.40 -2.40 313.80 2250 ---- ---- ---- ---- 315.30 -2.50 317.80 2255 ---- ---- ---- ---- 319.30 -2.50 321.80 2260 ---- ---- ---- ---- 323.30 -2.50 325.80 2265 ---- ---- ---- ---- 327.30 -2.50 329.80 2270 ---- ---- ---- ---- 331.30 -2.50 333.80 2275 ---- ---- ---- ---- 335.30 -2.50 337.80 2280 ---- ---- ---- ---- 339.30 -2.60 341.90 2285 ---- ---- ---- ---- 343.40 -2.50 345.90 2290 ---- ---- ---- ---- 347.50 -2.50 350.00 2300 ---- ---- ---- ---- 355.60 -2.60 358.20 2310 ---- ---- ---- ---- 363.80 -2.60 366.40 2320 ---- ---- ---- ---- 372.10 -2.60 374.70 2325 ---- ---- ---- ---- 376.20 -2.70 378.90 2330 ---- ---- ---- ---- 380.40 -2.60 383.00 2340 ---- ---- ---- ---- 388.80 -2.60 391.40 2350 ---- ---- ---- ---- 397.20 -2.60 399.80 2360 ---- ---- ---- ---- 405.60 -2.70 408.30 2370 ---- ---- ---- ---- 414.10 -2.70 416.80 2375 ---- ---- ---- ---- 418.30 -2.80 421.10 2380 ---- ---- ---- ---- 422.60 -2.70 425.30 2400 ---- ---- ---- ---- 439.80 -2.70 442.50 2425 ---- ---- ---- ---- 461.40 -2.80 464.20 2450 ---- ---- ---- ---- 483.30 -2.80 486.10 2475 ---- ---- ---- ---- 505.40 -2.90 508.30 2500 ---- ---- ---- ---- 527.60 -3.00 530.60 2525 ---- ---- ---- ---- 550.10 -2.90 553.00 2550 ---- ---- ---- ---- 572.70 -3.00 575.70 2575 ---- ---- ---- ---- 595.50 -3.00 598.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 12.40 UNCH 12.40 1425 ---- ---- ---- ---- 14.00 UNCH 14.00 1450 ---- ---- ---- ---- 15.80 +.10 15.70 1475 ---- ---- ---- ---- 17.70 UNCH 17.70 1500 ---- ---- ---- ---- 19.80 UNCH 19.80 1525 ---- ---- ---- ---- 22.20 +.10 22.10 1550 ---- ---- ---- ---- 24.80 +.10 24.70 1575 ---- ---- ---- ---- 27.60 +.10 27.50 1580 ---- ---- ---- ---- 28.20 +.10 28.10 1590 ---- ---- ---- ---- 29.40 +.10 29.30 1600 ---- ---- ---- ---- 30.70 +.10 30.60 1610 ---- ---- ---- ---- 32.00 +.10 31.90 1620 ---- ---- ---- ---- 33.30 UNCH 33.30 1625 ---- ---- ---- ---- 34.00 UNCH 34.00 1630 ---- ---- ---- ---- 34.70 UNCH 34.70 1640 ---- ---- ---- ---- 36.20 +.10 36.10 1650 ---- ---- ---- ---- 37.70 +.10 37.60 1660 ---- ---- ---- ---- 39.20 UNCH 39.20 1670 ---- ---- ---- ---- 40.80 UNCH 40.80 1675 ---- ---- ---- ---- 41.70 +.10 41.60 1680 ---- ---- ---- ---- 42.50 +.10 42.40 1685 ---- ---- ---- ---- 43.30 UNCH 43.30 1690 ---- ---- ---- ---- 44.20 UNCH 44.20 1695 ---- ---- ---- ---- 45.10 +.10 45.00 1700 ---- ---- ---- ---- 46.00 +.10 45.90 1705 ---- ---- ---- ---- 46.90 UNCH 46.90 1710 ---- ---- ---- ---- 47.90 +.10 47.80 1715 ---- ---- ---- ---- 48.80 UNCH 48.80 1720 ---- ---- ---- ---- 49.80 +.10 49.70 1725 ---- ---- ---- ---- 50.80 +.10 50.70 1730 ---- ---- ---- ---- 51.80 UNCH 51.80 1735 ---- ---- ---- ---- 52.80 UNCH 52.80 1740 ---- ---- ---- ---- 53.90 UNCH 53.90 1745 ---- ---- ---- ---- 55.00 +.10 54.90 1750 ---- ---- ---- ---- 56.10 +.10 56.00 1755 ---- ---- ---- ---- 57.20 UNCH 57.20 1760 ---- ---- ---- ---- 58.30 UNCH 58.30 1765 ---- ---- ---- ---- 59.50 UNCH 59.50 1770 ---- ---- ---- ---- 60.70 UNCH 60.70 1775 ---- ---- ---- ---- 61.90 UNCH 61.90 1780 ---- ---- ---- ---- 63.10 -.10 63.20 1785 ---- ---- ---- ---- 64.40 -.10 64.50 1790 ---- ---- ---- ---- 65.70 -.10 65.80 1795 ---- ---- ---- ---- 67.00 -.10 67.10 1800 ---- ---- ---- ---- 68.40 -.10 68.50 1805 ---- ---- ---- ---- 69.70 -.20 69.90 1810 ---- ---- ---- ---- 71.10 -.20 71.30 1815 ---- ---- ---- ---- 72.60 -.10 72.70 1820 ---- ---- ---- ---- 74.00 -.20 74.20 1825 ---- ---- ---- ---- 75.50 -.20 75.70 1830 ---- ---- ---- ---- 77.00 -.30 77.30 1835 ---- ---- ---- ---- 78.60 -.30 78.90 1840 ---- ---- ---- ---- 80.20 -.30 80.50 1845 ---- ---- ---- ---- 81.80 -.30 82.10 1850 ---- ---- ---- ---- 83.50 -.30 83.80 1855 ---- ---- ---- ---- 85.10 -.40 85.50 1860 ---- ---- ---- ---- 86.90 -.40 87.30 1865 ---- ---- ---- ---- 88.60 -.50 89.10 1870 ---- ---- ---- ---- 90.40 -.50 90.90 1875 ---- ---- ---- ---- 92.20 -.60 92.80 1880 ---- ---- ---- ---- 94.10 -.50 94.60 1885 ---- ---- ---- ---- 96.00 -.60 96.60 1890 ---- ---- ---- ---- 97.90 -.60 98.50 1895 ---- ---- ---- ---- 99.80 -.70 100.50 1900 ---- ---- ---- ---- 101.80 -.80 102.60 1905 ---- ---- ---- ---- 103.80 -.80 104.60 1910 ---- ---- ---- ---- 105.90 -.80 106.70 1915 ---- ---- ---- ---- 108.00 -.90 108.90 1920 ---- ---- ---- ---- 110.10 -.90 111.00 1925 ---- ---- ---- ---- 112.30 -.90 113.20 1930 ---- ---- ---- ---- 114.50 -1.00 115.50 1935 ---- ---- ---- ---- 116.70 -1.00 117.70 1940 ---- ---- ---- ---- 118.90 -1.10 120.00 1945 ---- ---- ---- ---- 121.20 -1.10 122.30 1950 ---- ---- ---- ---- 123.50 -1.20 124.70 1955 ---- ---- ---- ---- 125.90 -1.20 127.10 1960 ---- ---- ---- ---- 128.30 -1.20 129.50 1965 ---- ---- ---- ---- 130.70 -1.30 132.00 1970 ---- ---- ---- ---- 133.10 -1.40 134.50 1975 ---- ---- ---- ---- 135.60 -1.40 137.00 1980 ---- ---- ---- ---- 138.10 -1.50 139.60 1985 ---- ---- ---- ---- 140.70 -1.50 142.20 1990 ---- ---- ---- ---- 143.30 -1.50 144.80 1995 ---- ---- ---- ---- 145.90 -1.50 147.40 2000 ---- ---- ---- ---- 148.50 -1.60 150.10 2005 ---- ---- ---- ---- 151.20 -1.70 152.90 2010 ---- ---- ---- ---- 154.00 -1.60 155.60 2015 ---- ---- ---- ---- 156.70 -1.70 158.40 2020 ---- ---- ---- ---- 159.50 -1.70 161.20 2025 ---- ---- ---- ---- 162.30 -1.80 164.10 2030 ---- ---- ---- ---- 165.20 -1.80 167.00 2035 ---- ---- ---- ---- 168.10 -1.80 169.90 2040 ---- ---- ---- ---- 171.00 -1.80 172.80 2045 ---- ---- ---- ---- 174.00 -1.80 175.80 2050 ---- ---- ---- ---- 177.00 -1.90 178.90 2055 ---- ---- ---- ---- 180.00 -1.90 181.90 2060 ---- ---- ---- ---- 183.00 -2.00 185.00 2065 ---- ---- ---- ---- 186.10 -2.00 188.10 2070 ---- ---- ---- ---- 189.30 -2.00 191.30 2075 ---- ---- ---- ---- 192.40 -2.10 194.50 2080 ---- ---- ---- ---- 195.60 -2.10 197.70 2085 ---- ---- ---- ---- 198.80 -2.10 200.90 2090 ---- ---- ---- ---- 202.10 -2.10 204.20 2095 ---- ---- ---- ---- 205.40 -2.10 207.50 2100 ---- ---- ---- ---- 208.70 -2.10 210.80 2105 ---- ---- ---- ---- 212.00 -2.20 214.20 2110 ---- ---- ---- ---- 215.40 -2.20 217.60 2115 ---- ---- ---- ---- 218.80 -2.20 221.00 2120 ---- ---- ---- ---- 222.20 -2.20 224.40 2125 ---- ---- ---- ---- 225.70 -2.20 227.90 2130 ---- ---- ---- ---- 229.20 -2.20 231.40 2135 ---- ---- ---- ---- 232.70 -2.20 234.90 2140 ---- ---- ---- ---- 236.20 -2.30 238.50 2145 ---- ---- ---- ---- 239.80 -2.20 242.00 2150 ---- ---- ---- ---- 243.30 -2.30 245.60 2155 ---- ---- ---- ---- 246.90 -2.30 249.20 2160 ---- ---- ---- ---- 250.60 -2.30 252.90 2165 ---- ---- ---- ---- 254.20 -2.30 256.50 2170 ---- ---- ---- ---- 257.90 -2.30 260.20 2175 ---- ---- ---- ---- 261.60 -2.30 263.90 2180 ---- ---- ---- ---- 265.30 -2.30 267.60 2185 ---- ---- ---- ---- 269.00 -2.40 271.40 2190 ---- ---- ---- ---- 272.80 -2.30 275.10 2195 ---- ---- ---- ---- 276.50 -2.40 278.90 2200 ---- ---- ---- ---- 280.30 -2.40 282.70 2205 ---- ---- ---- ---- 284.10 -2.40 286.50 2210 ---- ---- ---- ---- 288.00 -2.40 290.40 2215 ---- ---- ---- ---- 291.80 -2.40 294.20 2220 ---- ---- ---- ---- 295.70 -2.40 298.10 2225 ---- ---- ---- ---- 299.60 -2.40 302.00 2230 ---- ---- ---- ---- 303.40 -2.50 305.90 2235 ---- ---- ---- ---- 307.40 -2.40 309.80 2240 ---- ---- ---- ---- 311.30 -2.40 313.70 2245 ---- ---- ---- ---- 315.20 -2.50 317.70 2250 ---- ---- ---- ---- 319.20 -2.40 321.60 2255 ---- ---- ---- ---- 323.10 -2.50 325.60 2260 ---- ---- ---- ---- 327.10 -2.50 329.60 2265 ---- ---- ---- ---- 331.10 -2.50 333.60 2270 ---- ---- ---- ---- 335.10 -2.50 337.60 2275 ---- ---- ---- ---- 339.10 -2.50 341.60 2280 ---- ---- ---- ---- 343.20 -2.40 345.60 2285 ---- ---- ---- ---- 347.20 -2.50 349.70 2290 ---- ---- ---- ---- 351.30 -2.40 353.70 2300 ---- ---- ---- ---- 359.40 -2.50 361.90 2310 ---- ---- ---- ---- 367.60 -2.50 370.10 2320 ---- ---- ---- ---- 375.80 -2.60 378.40 2325 ---- ---- ---- ---- 380.00 -2.50 382.50 2330 ---- ---- ---- ---- 384.10 -2.60 386.70 2340 ---- ---- ---- ---- 392.50 -2.50 395.00 2350 ---- ---- ---- ---- 400.90 -2.50 403.40 2360 ---- ---- ---- ---- 409.30 -2.50 411.80 2370 ---- ---- ---- ---- 417.70 -2.60 420.30 2375 ---- ---- ---- ---- 422.00 -2.60 424.60 2380 ---- ---- ---- ---- 426.20 -2.60 428.80 2400 ---- ---- ---- ---- 443.40 -2.50 445.90 2425 ---- ---- ---- ---- 465.00 -2.60 467.60 2450 ---- ---- ---- ---- 486.80 -2.60 489.40 2475 ---- ---- ---- ---- 508.80 -2.60 511.40 2500 ---- ---- ---- ---- 531.00 -2.70 533.70 2525 ---- ---- ---- ---- 553.40 -2.60 556.00 2550 ---- ---- ---- ---- 575.90 -2.70 578.60 2575 ---- ---- ---- ---- 598.60 -2.70 601.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.90 +.10 18.80 1500 ---- ---- ---- ---- 21.00 +.10 20.90 1525 ---- ---- ---- ---- 23.30 +.10 23.20 1550 ---- ---- ---- ---- 25.80 UNCH 25.80 1575 ---- ---- ---- ---- 28.60 +.10 28.50 1600 ---- ---- ---- ---- 31.60 +.10 31.50 1625 ---- ---- ---- ---- 34.80 UNCH 34.80 1650 ---- ---- ---- ---- 38.30 UNCH 38.30 1660 ---- ---- ---- ---- 39.80 UNCH 39.80 1670 ---- ---- ---- ---- 41.40 +.10 41.30 1675 ---- ---- ---- ---- 42.20 +.10 42.10 1680 ---- ---- ---- ---- 43.00 +.10 42.90 1690 ---- ---- ---- ---- 44.60 UNCH 44.60 1700 ---- ---- ---- ---- 46.40 +.10 46.30 1710 ---- ---- ---- ---- 48.10 UNCH 48.10 1720 ---- ---- ---- ---- 50.00 UNCH 50.00 1725 ---- ---- ---- ---- 50.90 -.10 51.00 1730 ---- ---- ---- ---- 51.90 UNCH 51.90 1740 ---- ---- ---- ---- 53.90 UNCH 53.90 1750 ---- ---- ---- ---- 56.00 UNCH 56.00 1760 ---- ---- ---- ---- 58.10 -.10 58.20 1765 ---- ---- ---- ---- 59.30 UNCH 59.30 1770 ---- ---- ---- ---- 60.40 -.10 60.50 1775 ---- ---- ---- ---- 61.50 -.20 61.70 1780 ---- ---- ---- ---- 62.70 -.10 62.80 1785 ---- ---- ---- ---- 63.90 -.20 64.10 1790 ---- ---- ---- ---- 65.20 -.10 65.30 1795 ---- ---- ---- ---- 66.40 -.20 66.60 1800 ---- ---- ---- ---- 67.70 -.20 67.90 1805 ---- ---- ---- ---- 69.00 -.20 69.20 1810 ---- ---- ---- ---- 70.30 -.20 70.50 1815 ---- ---- ---- ---- 71.70 -.20 71.90 1820 ---- ---- ---- ---- 73.10 -.20 73.30 1825 ---- ---- ---- ---- 74.50 -.30 74.80 1830 ---- ---- ---- ---- 75.90 -.30 76.20 1835 ---- ---- ---- ---- 77.40 -.30 77.70 1840 ---- ---- ---- ---- 78.90 -.40 79.30 1845 ---- ---- ---- ---- 80.50 -.30 80.80 1850 ---- ---- ---- ---- 82.00 -.40 82.40 1855 ---- ---- ---- ---- 83.60 -.40 84.00 1860 ---- ---- ---- ---- 85.20 -.50 85.70 1865 ---- ---- ---- ---- 86.90 -.50 87.40 1870 ---- ---- ---- ---- 88.60 -.50 89.10 1875 ---- ---- ---- ---- 90.30 -.60 90.90 1880 ---- ---- ---- ---- 92.10 -.60 92.70 1885 ---- ---- ---- ---- 93.90 -.60 94.50 1890 ---- ---- ---- ---- 95.70 -.70 96.40 1895 ---- ---- ---- ---- 97.60 -.70 98.30 1900 ---- ---- ---- ---- 99.40 -.80 100.20 1905 ---- ---- ---- ---- 101.40 -.70 102.10 1910 ---- ---- ---- ---- 103.30 -.80 104.10 1915 ---- ---- ---- ---- 105.30 -.90 106.20 1920 ---- ---- ---- ---- 107.30 -.90 108.20 1925 ---- ---- ---- ---- 109.40 -.90 110.30 1930 ---- ---- ---- ---- 111.50 -.90 112.40 1935 ---- ---- ---- ---- 113.60 -1.00 114.60 1940 ---- ---- ---- ---- 115.70 -1.10 116.80 1945 ---- ---- ---- ---- 117.90 -1.10 119.00 1950 ---- ---- ---- ---- 120.10 -1.20 121.30 1955 ---- ---- ---- ---- 122.40 -1.20 123.60 1960 ---- ---- ---- ---- 124.70 -1.20 125.90 1965 ---- ---- ---- ---- 127.00 -1.20 128.20 1970 ---- ---- ---- ---- 129.30 -1.30 130.60 1975 ---- ---- ---- ---- 131.70 -1.30 133.00 1980 ---- ---- ---- ---- 134.10 -1.40 135.50 1985 ---- ---- ---- ---- 136.60 -1.40 138.00 1990 ---- ---- ---- ---- 139.00 -1.50 140.50 1995 ---- ---- ---- ---- 141.60 -1.40 143.00 2000 ---- ---- ---- ---- 144.10 -1.50 145.60 2005 ---- ---- ---- ---- 146.70 -1.50 148.20 2010 ---- ---- ---- ---- 149.30 -1.60 150.90 2015 ---- ---- ---- ---- 151.90 -1.60 153.50 2020 ---- ---- ---- ---- 154.60 -1.60 156.20 2025 ---- ---- ---- ---- 157.30 -1.70 159.00 2030 ---- ---- ---- ---- 160.10 -1.70 161.80 2035 ---- ---- ---- ---- 162.80 -1.80 164.60 2040 ---- ---- ---- ---- 165.60 -1.80 167.40 2045 ---- ---- ---- ---- 168.50 -1.80 170.30 2050 ---- ---- ---- ---- 171.40 -1.80 173.20 2055 ---- ---- ---- ---- 174.30 -1.80 176.10 2060 ---- ---- ---- ---- 177.20 -1.90 179.10 2065 ---- ---- ---- ---- 180.20 -1.90 182.10 2070 ---- ---- ---- ---- 183.20 -1.90 185.10 2075 ---- ---- ---- ---- 186.20 -2.00 188.20 2080 ---- ---- ---- ---- 189.30 -2.00 191.30 2085 ---- ---- ---- ---- 192.40 -2.00 194.40 2090 ---- ---- ---- ---- 195.60 -2.00 197.60 2095 ---- ---- ---- ---- 198.70 -2.10 200.80 2100 ---- ---- ---- ---- 201.90 -2.10 204.00 2105 ---- ---- ---- ---- 205.20 -2.10 207.30 2110 ---- ---- ---- ---- 208.40 -2.20 210.60 2115 ---- ---- ---- ---- 211.70 -2.20 213.90 2120 ---- ---- ---- ---- 215.10 -2.10 217.20 2125 ---- ---- ---- ---- 218.40 -2.20 220.60 2130 ---- ---- ---- ---- 221.80 -2.20 224.00 2135 ---- ---- ---- ---- 225.20 -2.20 227.40 2140 ---- ---- ---- ---- 228.60 -2.20 230.80 2145 ---- ---- ---- ---- 232.10 -2.20 234.30 2150 ---- ---- ---- ---- 235.60 -2.20 237.80 2155 ---- ---- ---- ---- 239.10 -2.20 241.30 2160 ---- ---- ---- ---- 242.60 -2.30 244.90 2165 ---- ---- ---- ---- 246.10 -2.30 248.40 2170 ---- ---- ---- ---- 249.70 -2.30 252.00 2175 ---- ---- ---- ---- 253.30 -2.30 255.60 2180 ---- ---- ---- ---- 256.90 -2.40 259.30 2185 ---- ---- ---- ---- 260.60 -2.30 262.90 2190 ---- ---- ---- ---- 264.30 -2.30 266.60 2195 ---- ---- ---- ---- 267.90 -2.40 270.30 2200 ---- ---- ---- ---- 271.60 -2.40 274.00 2205 ---- ---- ---- ---- 275.40 -2.30 277.70 2210 ---- ---- ---- ---- 279.10 -2.40 281.50 2215 ---- ---- ---- ---- 282.90 -2.40 285.30 2220 ---- ---- ---- ---- 286.70 -2.40 289.10 2225 ---- ---- ---- ---- 290.50 -2.40 292.90 2230 ---- ---- ---- ---- 294.30 -2.40 296.70 2235 ---- ---- ---- ---- 298.10 -2.40 300.50 2240 ---- ---- ---- ---- 302.00 -2.40 304.40 2245 ---- ---- ---- ---- 305.80 -2.50 308.30 2250 ---- ---- ---- ---- 309.70 -2.40 312.10 2255 ---- ---- ---- ---- 313.60 -2.40 316.00 2260 ---- ---- ---- ---- 317.50 -2.50 320.00 2265 ---- ---- ---- ---- 321.40 -2.50 323.90 2270 ---- ---- ---- ---- 325.40 -2.40 327.80 2275 ---- ---- ---- ---- 329.30 -2.50 331.80 2280 ---- ---- ---- ---- 333.30 -2.50 335.80 2285 ---- ---- ---- ---- 337.20 -2.50 339.70 2290 ---- ---- ---- ---- 341.20 -2.50 343.70 2295 ---- ---- ---- ---- 345.20 -2.50 347.70 2300 ---- ---- ---- ---- 349.20 -2.60 351.80 2310 ---- ---- ---- ---- 357.30 -2.50 359.80 2320 ---- ---- ---- ---- 365.40 -2.60 368.00 2325 ---- ---- ---- ---- 369.50 -2.50 372.00 2330 ---- ---- ---- ---- 373.60 -2.50 376.10 2340 ---- ---- ---- ---- 381.80 -2.50 384.30 2350 ---- ---- ---- ---- 390.00 -2.60 392.60 2360 ---- ---- ---- ---- 398.30 -2.60 400.90 2370 ---- ---- ---- ---- 406.70 -2.60 409.30 2375 ---- ---- ---- ---- 410.90 -2.60 413.50 2380 ---- ---- ---- ---- 415.10 -2.60 417.70 2390 ---- ---- ---- ---- 423.50 -2.60 426.10 2400 ---- ---- ---- ---- 431.90 -2.60 434.50 2425 ---- ---- ---- ---- 453.20 -2.70 455.90 2450 ---- ---- ---- ---- 474.80 -2.60 477.40 2475 ---- ---- ---- ---- 496.50 -2.70 499.20 2500 ---- ---- ---- ---- 518.40 -2.70 521.10 2525 ---- ---- ---- ---- 540.60 -2.70 543.30 2550 ---- ---- ---- ---- 562.90 -2.70 565.60 2575 ---- ---- ---- ---- 585.30 -2.80 588.10 2600 ---- ---- ---- ---- 607.90 -2.80 610.70 OG OCT24 Gold Option PUT 1550 ---- ---- ---- ---- 26.20 ---- ---- 1575 ---- ---- ---- ---- 29.30 UNCH 29.30 1600 ---- ---- ---- ---- 32.70 UNCH 32.70 1625 ---- ---- ---- ---- 36.40 UNCH 36.40 1650 ---- ---- ---- ---- 40.40 -.10 40.50 1675 ---- ---- ---- ---- 44.70 -.20 44.90 1700 ---- ---- ---- ---- 49.40 -.20 49.60 1725 ---- ---- ---- ---- 54.50 -.30 54.80 1730 ---- ---- ---- ---- 55.60 ---- ---- 1740 ---- ---- ---- ---- 57.80 ---- ---- 1750 ---- ---- ---- ---- 60.00 -.30 60.30 1760 ---- ---- ---- ---- 62.30 ---- ---- 1770 ---- ---- ---- ---- 64.70 -.30 65.00 1775 ---- ---- ---- ---- 65.90 -.40 66.30 1780 ---- ---- ---- ---- 67.10 -.40 67.50 1790 ---- ---- ---- ---- 69.60 -.50 70.10 1800 ---- ---- ---- ---- 72.20 -.50 72.70 1810 ---- ---- ---- ---- 74.90 -.50 75.40 1820 ---- ---- ---- ---- 77.70 -.50 78.20 1825 ---- ---- ---- ---- 79.10 ---- ---- 1830 ---- ---- ---- ---- 80.50 -.60 81.10 1835 ---- ---- ---- ---- 82.00 ---- ---- 1840 ---- ---- ---- ---- 83.50 -.60 84.10 1845 ---- ---- ---- ---- 85.00 ---- ---- 1850 ---- ---- ---- ---- 86.60 -.60 87.20 1855 ---- ---- ---- ---- 88.10 ---- ---- 1860 ---- ---- ---- ---- 89.70 -.80 90.50 1865 ---- ---- ---- ---- 91.40 ---- ---- 1870 ---- ---- ---- ---- 93.00 -.80 93.80 1875 ---- ---- ---- ---- 94.70 -.80 95.50 1880 ---- ---- ---- ---- 96.40 -.80 97.20 1885 ---- ---- ---- ---- 98.20 -.80 99.00 1890 ---- ---- ---- ---- 99.90 -.90 100.80 1895 ---- ---- ---- ---- 101.70 -.90 102.60 1900 ---- ---- ---- ---- 103.60 -.90 104.50 1905 ---- ---- ---- ---- 105.40 -1.00 106.40 1910 ---- ---- ---- ---- 107.30 -1.00 108.30 1915 ---- ---- ---- ---- 109.30 -.90 110.20 1920 ---- ---- ---- ---- 111.20 -1.00 112.20 1925 ---- ---- ---- ---- 113.20 -1.10 114.30 1930 ---- ---- ---- ---- 115.20 -1.10 116.30 1935 ---- ---- ---- ---- 117.30 -1.10 118.40 1940 ---- ---- ---- ---- 119.40 -1.10 120.50 1945 ---- ---- ---- ---- 121.60 -1.10 122.70 1950 ---- ---- ---- ---- 123.70 -1.20 124.90 1955 ---- ---- ---- ---- 126.00 -1.20 127.20 1960 ---- ---- ---- ---- 128.20 -1.30 129.50 1965 ---- ---- ---- ---- 130.50 -1.30 131.80 1970 ---- ---- ---- ---- 132.80 -1.30 134.10 1975 ---- ---- ---- ---- 135.20 -1.30 136.50 1980 ---- ---- ---- ---- 137.60 -1.40 139.00 1985 ---- ---- ---- ---- 140.00 -1.40 141.40 1990 ---- ---- ---- ---- 142.50 -1.40 143.90 1995 ---- ---- ---- ---- 145.00 -1.50 146.50 2000 ---- ---- ---- ---- 147.60 -1.50 149.10 2005 ---- ---- ---- ---- 150.10 -1.60 151.70 2010 ---- ---- ---- ---- 152.80 -1.50 154.30 2015 ---- ---- ---- ---- 155.40 -1.60 157.00 2020 ---- ---- ---- ---- 158.10 -1.70 159.80 2025 ---- ---- ---- ---- 160.80 -1.70 162.50 2030 ---- ---- ---- ---- 163.60 -1.70 165.30 2035 ---- ---- ---- ---- 166.40 -1.70 168.10 2040 ---- ---- ---- ---- 169.20 -1.80 171.00 2045 ---- ---- ---- ---- 172.10 -1.80 173.90 2050 ---- ---- ---- ---- 175.00 -1.80 176.80 2055 ---- ---- ---- ---- 177.90 -1.90 179.80 2060 ---- ---- ---- ---- 180.90 -1.90 182.80 2065 ---- ---- ---- ---- 183.90 -1.90 185.80 2070 ---- ---- ---- ---- 186.90 -2.00 188.90 2075 ---- ---- ---- ---- 190.00 -2.00 192.00 2080 ---- ---- ---- ---- 193.10 -2.00 195.10 2085 ---- ---- ---- ---- 196.20 -2.00 198.20 2090 ---- ---- ---- ---- 199.40 -2.00 201.40 2095 ---- ---- ---- ---- 202.50 -2.10 204.60 2100 ---- ---- ---- ---- 205.80 -2.00 207.80 2105 ---- ---- ---- ---- 209.00 -2.10 211.10 2110 ---- ---- ---- ---- 212.30 -2.10 214.40 2115 ---- ---- ---- ---- 215.60 -2.10 217.70 2120 ---- ---- ---- ---- 218.90 -2.20 221.10 2125 ---- ---- ---- ---- 222.20 -2.20 224.40 2130 ---- ---- ---- ---- 225.60 -2.20 227.80 2135 ---- ---- ---- ---- 229.00 -2.20 231.20 2140 ---- ---- ---- ---- 232.50 -2.20 234.70 2145 ---- ---- ---- ---- 235.90 -2.30 238.20 2150 ---- ---- ---- ---- 239.40 -2.20 241.60 2155 ---- ---- ---- ---- 242.90 -2.30 245.20 2160 ---- ---- ---- ---- 246.40 -2.30 248.70 2165 ---- ---- ---- ---- 250.00 -2.30 252.30 2170 ---- ---- ---- ---- 253.50 -2.40 255.90 2175 ---- ---- ---- ---- 257.10 -2.40 259.50 2180 ---- ---- ---- ---- 260.80 -2.30 263.10 2185 ---- ---- ---- ---- 264.40 -2.30 266.70 2190 ---- ---- ---- ---- 268.00 -2.40 270.40 2195 ---- ---- ---- ---- 271.70 -2.40 274.10 2200 ---- ---- ---- ---- 275.40 -2.40 277.80 2205 ---- ---- ---- ---- 279.10 -2.40 281.50 2210 ---- ---- ---- ---- 282.90 -2.40 285.30 2215 ---- ---- ---- ---- 286.60 -2.40 289.00 2220 ---- ---- ---- ---- 290.40 -2.40 292.80 2225 ---- ---- ---- ---- 294.20 -2.40 296.60 2230 ---- ---- ---- ---- 298.00 -2.40 300.40 2235 ---- ---- ---- ---- 301.80 -2.40 304.20 2240 ---- ---- ---- ---- 305.60 -2.50 308.10 2245 ---- ---- ---- ---- 309.50 -2.40 311.90 2250 ---- ---- ---- ---- 313.30 -2.50 315.80 2255 ---- ---- ---- ---- 317.20 -2.50 319.70 2260 ---- ---- ---- ---- 321.10 -2.50 323.60 2265 ---- ---- ---- ---- 325.00 -2.50 327.50 2270 ---- ---- ---- ---- 328.90 -2.50 331.40 2275 ---- ---- ---- ---- 332.90 -2.50 335.40 2280 ---- ---- ---- ---- 336.80 -2.50 339.30 2285 ---- ---- ---- ---- 340.80 -2.50 343.30 2290 ---- ---- ---- ---- 344.70 -2.50 347.20 2300 ---- ---- ---- ---- 352.70 -2.50 355.20 2310 ---- ---- ---- ---- 360.80 -2.50 363.30 2320 ---- ---- ---- ---- 368.80 -2.60 371.40 2325 ---- ---- ---- ---- 372.90 ---- ---- 2330 ---- ---- ---- ---- 377.00 -2.50 379.50 2340 ---- ---- ---- ---- 385.10 -2.60 387.70 2350 ---- ---- ---- ---- 393.40 -2.50 395.90 2360 ---- ---- ---- ---- 401.60 -2.60 404.20 2370 ---- ---- ---- ---- 409.90 -2.60 412.50 2375 ---- ---- ---- ---- 414.10 -2.60 416.70 2380 ---- ---- ---- ---- 418.30 -2.60 420.90 2400 ---- ---- ---- ---- 435.10 -2.60 437.70 2425 ---- ---- ---- ---- 456.30 -2.60 458.90 2450 ---- ---- ---- ---- 477.70 -2.70 480.40 2475 ---- ---- ---- ---- 499.40 -2.70 502.10 2500 ---- ---- ---- ---- 521.20 -2.70 523.90 2525 ---- ---- ---- ---- 543.30 -2.70 546.00 2550 ---- ---- ---- ---- 565.50 -2.70 568.20 2575 ---- ---- ---- ---- 587.80 -2.80 590.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.40 +.10 2.30 1025 ---- ---- ---- ---- 2.80 +.10 2.70 1050 ---- ---- ---- ---- 3.20 UNCH 3.20 1075 ---- ---- ---- ---- 3.70 UNCH 3.70 1100 ---- ---- ---- ---- 4.30 +.10 4.20 1125 ---- ---- ---- ---- 4.90 +.10 4.80 1130 ---- ---- ---- ---- 5.00 UNCH 5.00 1140 ---- ---- ---- ---- 5.30 +.10 5.20 1150 ---- ---- ---- ---- 5.60 +.10 5.50 1160 ---- ---- ---- ---- 5.90 +.10 5.80 1170 ---- ---- ---- ---- 6.20 +.10 6.10 1175 ---- ---- ---- ---- 6.40 +.10 6.30 1180 ---- ---- ---- ---- 6.50 +.10 6.40 1190 ---- ---- ---- ---- 6.90 +.10 6.80 1200 ---- ---- ---- ---- 7.20 +.10 7.10 1210 ---- ---- ---- ---- 7.60 +.10 7.50 1220 ---- ---- ---- ---- 8.00 +.10 7.90 1225 ---- ---- ---- ---- 8.20 +.20 8.00 1230 ---- ---- ---- ---- 8.30 +.10 8.20 1235 ---- ---- ---- ---- 8.60 +.20 8.40 1240 ---- ---- ---- ---- 8.80 +.20 8.60 1245 ---- ---- ---- ---- 9.00 +.10 8.90 1250 ---- ---- ---- ---- 9.20 +.10 9.10 1255 ---- ---- ---- ---- 9.40 +.10 9.30 1260 ---- ---- ---- ---- 9.60 +.10 9.50 1265 ---- ---- ---- ---- 9.80 +.10 9.70 1270 ---- ---- ---- ---- 10.10 +.10 10.00 1275 ---- ---- ---- ---- 10.30 +.10 10.20 1280 ---- ---- ---- ---- 10.50 +.10 10.40 1285 ---- ---- ---- ---- 10.80 +.10 10.70 1290 ---- ---- ---- ---- 11.00 +.10 10.90 1295 ---- ---- ---- ---- 11.30 +.10 11.20 1300 ---- ---- ---- ---- 11.50 +.10 11.40 1305 ---- ---- ---- ---- 11.80 +.10 11.70 1310 ---- ---- ---- ---- 12.10 +.10 12.00 1315 ---- ---- ---- ---- 12.30 +.10 12.20 1320 ---- ---- ---- ---- 12.60 +.10 12.50 1325 ---- ---- ---- ---- 12.90 +.10 12.80 1330 ---- ---- ---- ---- 13.20 +.10 13.10 1335 ---- ---- ---- ---- 13.50 +.10 13.40 1340 ---- ---- ---- ---- 13.80 +.10 13.70 1345 ---- ---- ---- ---- 14.10 +.10 14.00 1350 ---- ---- ---- ---- 14.40 +.10 14.30 1355 ---- ---- ---- ---- 14.70 +.10 14.60 1360 ---- ---- ---- ---- 15.00 +.10 14.90 1365 ---- ---- ---- ---- 15.30 +.10 15.20 1370 ---- ---- ---- ---- 15.70 +.10 15.60 1375 ---- ---- ---- ---- 16.00 +.10 15.90 1380 ---- ---- ---- ---- 16.30 +.10 16.20 1385 ---- ---- ---- ---- 16.70 +.10 16.60 1390 ---- ---- ---- ---- 17.00 +.10 16.90 1395 ---- ---- ---- ---- 17.40 +.10 17.30 1400 ---- ---- ---- ---- 17.80 +.10 17.70 1405 ---- ---- ---- ---- 18.10 +.10 18.00 1410 ---- ---- ---- ---- 18.50 +.10 18.40 1415 ---- ---- ---- ---- 18.90 +.10 18.80 1420 ---- ---- ---- ---- 19.30 +.10 19.20 1425 ---- ---- ---- ---- 19.70 +.10 19.60 1430 ---- ---- ---- ---- 20.10 +.10 20.00 1435 ---- ---- ---- ---- 20.50 +.10 20.40 1440 ---- ---- ---- ---- 20.90 +.10 20.80 1445 ---- ---- ---- ---- 21.30 +.10 21.20 1450 ---- ---- ---- ---- 21.70 +.10 21.60 1455 ---- ---- ---- ---- 22.20 +.10 22.10 1460 ---- ---- ---- ---- 22.60 +.10 22.50 1465 ---- ---- ---- ---- 23.10 +.10 23.00 1470 ---- ---- ---- ---- 23.50 +.10 23.40 1475 ---- ---- ---- ---- 24.00 +.10 23.90 1480 ---- ---- ---- ---- 24.40 UNCH 24.40 1485 ---- ---- ---- ---- 24.90 +.10 24.80 1490 ---- ---- ---- ---- 25.40 +.10 25.30 1495 ---- ---- ---- ---- 25.90 +.10 25.80 1500 ---- ---- ---- ---- 26.40 +.10 26.30 1505 ---- ---- ---- ---- 26.90 +.10 26.80 1510 ---- ---- ---- ---- 27.40 UNCH 27.40 1515 ---- ---- ---- ---- 28.00 +.10 27.90 1520 ---- ---- ---- ---- 28.50 +.10 28.40 1525 ---- ---- ---- ---- 29.00 UNCH 29.00 1530 ---- ---- ---- ---- 29.60 +.10 29.50 1535 ---- ---- ---- ---- 30.10 UNCH 30.10 1540 ---- ---- ---- ---- 30.70 UNCH 30.70 1545 ---- ---- ---- ---- 31.30 +.10 31.20 1550 ---- ---- ---- ---- 31.90 +.10 31.80 1555 ---- ---- ---- ---- 32.50 +.10 32.40 1560 ---- ---- ---- ---- 33.10 +.10 33.00 1565 ---- ---- ---- ---- 33.70 +.10 33.60 1570 ---- ---- ---- ---- 34.30 UNCH 34.30 1575 ---- ---- ---- ---- 34.90 UNCH 34.90 1580 ---- ---- ---- ---- 35.60 +.10 35.50 1585 ---- ---- ---- ---- 36.20 UNCH 36.20 1590 ---- ---- ---- ---- 36.90 +.10 36.80 1595 ---- ---- ---- ---- 37.50 UNCH 37.50 1600 ---- ---- ---- ---- 38.20 UNCH 38.20 1605 ---- ---- ---- ---- 38.90 UNCH 38.90 1610 ---- ---- ---- ---- 39.60 UNCH 39.60 1615 ---- ---- ---- ---- 40.30 UNCH 40.30 1620 ---- ---- ---- ---- 41.00 UNCH 41.00 1625 ---- ---- ---- ---- 41.80 +.10 41.70 1630 ---- ---- ---- ---- 42.50 UNCH 42.50 1635 ---- ---- ---- ---- 43.20 UNCH 43.20 1640 ---- ---- ---- ---- 44.00 UNCH 44.00 1645 ---- ---- ---- ---- 44.80 UNCH 44.80 1650 ---- ---- ---- ---- 45.60 UNCH 45.60 1655 ---- ---- ---- ---- 46.40 UNCH 46.40 1660 ---- ---- ---- ---- 47.20 UNCH 47.20 1665 ---- ---- ---- ---- 48.00 UNCH 48.00 1670 ---- ---- ---- ---- 48.80 UNCH 48.80 1675 ---- ---- ---- ---- 49.70 UNCH 49.70 1680 ---- ---- ---- ---- 50.50 UNCH 50.50 1685 ---- ---- ---- ---- 51.40 UNCH 51.40 1690 ---- ---- ---- ---- 52.30 UNCH 52.30 1695 ---- ---- ---- ---- 53.10 -.10 53.20 1700 ---- ---- ---- ---- 54.10 UNCH 54.10 100 1705 ---- ---- ---- ---- 55.00 UNCH 55.00 1710 ---- ---- ---- ---- 55.90 UNCH 55.90 1715 ---- ---- ---- ---- 56.90 UNCH 56.90 1720 ---- ---- ---- ---- 57.80 UNCH 57.80 1725 ---- ---- ---- ---- 58.80 UNCH 58.80 1730 ---- ---- ---- ---- 59.80 UNCH 59.80 1735 ---- ---- ---- ---- 60.80 UNCH 60.80 1740 ---- ---- ---- ---- 61.80 -.10 61.90 1745 ---- ---- ---- ---- 62.90 UNCH 62.90 1750 ---- ---- ---- ---- 63.90 -.10 64.00 1755 ---- ---- ---- ---- 65.00 -.10 65.10 1760 ---- ---- ---- ---- 66.10 -.10 66.20 1765 ---- ---- ---- ---- 67.30 UNCH 67.30 1770 ---- ---- ---- ---- 68.40 -.10 68.50 1775 ---- ---- ---- ---- 69.60 -.10 69.70 1780 ---- ---- ---- ---- 70.70 -.10 70.80 1785 ---- ---- ---- ---- 71.90 -.20 72.10 1790 ---- ---- ---- ---- 73.20 -.10 73.30 1795 ---- ---- ---- ---- 74.40 -.20 74.60 1800 ---- ---- ---- ---- 75.70 -.10 75.80 1805 ---- ---- ---- ---- 77.00 -.20 77.20 1810 ---- ---- ---- ---- 78.30 -.20 78.50 1815 ---- ---- ---- ---- 79.60 -.30 79.90 1820 ---- ---- ---- ---- 81.00 -.30 81.30 1825 ---- ---- ---- ---- 82.40 -.30 82.70 1830 ---- ---- ---- ---- 83.80 -.30 84.10 1835 ---- ---- ---- ---- 85.30 -.30 85.60 1840 ---- ---- ---- ---- 86.70 -.40 87.10 1845 ---- ---- ---- ---- 88.20 -.40 88.60 1850 ---- ---- ---- ---- 89.80 -.40 90.20 1855 ---- ---- ---- ---- 91.30 -.50 91.80 1860 ---- ---- ---- ---- 92.90 -.50 93.40 1865 ---- ---- ---- ---- 94.50 -.60 95.10 1870 ---- ---- ---- ---- 96.20 -.60 96.80 1875 ---- ---- ---- ---- 97.90 -.60 98.50 1880 ---- ---- ---- ---- 99.60 -.70 100.30 1885 ---- ---- ---- ---- 101.30 -.70 102.00 1890 ---- ---- ---- ---- 103.10 -.80 103.90 1895 ---- ---- ---- ---- 104.90 -.80 105.70 1900 ---- ---- ---- ---- 106.80 -.80 107.60 1905 ---- ---- ---- ---- 108.60 -1.00 109.60 1910 ---- ---- ---- ---- 110.50 -1.00 111.50 1915 ---- ---- ---- ---- 112.50 -1.00 113.50 1920 ---- ---- ---- ---- 114.50 -1.00 115.50 1925 ---- ---- ---- ---- 116.50 -1.10 117.60 1930 ---- ---- ---- ---- 118.50 -1.20 119.70 1935 ---- ---- ---- ---- 120.60 -1.20 121.80 1940 ---- ---- ---- ---- 122.70 -1.30 124.00 1945 ---- ---- ---- ---- 124.80 -1.40 126.20 1950 ---- ---- ---- ---- 127.00 -1.40 128.40 1955 ---- ---- ---- ---- 129.20 -1.50 130.70 1960 ---- ---- ---- ---- 131.40 -1.50 132.90 1965 ---- ---- ---- ---- 133.70 -1.60 135.30 1970 ---- ---- ---- ---- 136.00 -1.60 137.60 1975 ---- ---- ---- ---- 138.30 -1.70 140.00 1980 ---- ---- ---- ---- 140.70 -1.70 142.40 1985 ---- ---- ---- ---- 143.10 -1.70 144.80 1990 ---- ---- ---- ---- 145.60 -1.70 147.30 1995 ---- ---- ---- ---- 148.00 -1.80 149.80 2000 ---- ---- ---- ---- 150.50 -1.80 152.30 2005 ---- ---- ---- ---- 153.10 -1.80 154.90 2010 ---- ---- ---- ---- 155.60 -1.90 157.50 2015 ---- ---- ---- ---- 158.20 -1.90 160.10 2020 ---- ---- ---- ---- 160.90 -1.90 162.80 2025 ---- ---- ---- ---- 163.60 -1.80 165.40 2030 ---- ---- ---- ---- 166.30 -1.90 168.20 2035 ---- ---- ---- ---- 169.00 -1.90 170.90 2040 ---- ---- ---- ---- 171.80 -1.90 173.70 2045 ---- ---- ---- ---- 174.60 -1.90 176.50 2050 ---- ---- ---- ---- 177.40 -1.90 179.30 2055 ---- ---- ---- ---- 180.30 -1.90 182.20 2060 ---- ---- ---- ---- 183.20 -1.90 185.10 2065 ---- ---- ---- ---- 186.10 -2.00 188.10 2070 ---- ---- ---- ---- 189.10 -1.90 191.00 2075 ---- ---- ---- ---- 192.10 -1.90 194.00 2080 ---- ---- ---- ---- 195.10 -2.00 197.10 2085 ---- ---- ---- ---- 198.10 -2.00 200.10 2090 ---- ---- ---- ---- 201.20 -2.00 203.20 2095 ---- ---- ---- ---- 204.30 -2.00 206.30 2100 ---- ---- ---- ---- 207.50 -2.00 209.50 2105 ---- ---- ---- ---- 210.70 -2.00 212.70 2110 ---- ---- ---- ---- 213.90 -2.00 215.90 2115 ---- ---- ---- ---- 217.10 -2.00 219.10 2120 ---- ---- ---- ---- 220.40 -2.00 222.40 2125 ---- ---- ---- ---- 223.70 -2.00 225.70 2130 ---- ---- ---- ---- 227.00 -2.10 229.10 2135 ---- ---- ---- ---- 230.30 -2.10 232.40 2140 ---- ---- ---- ---- 233.70 -2.10 235.80 2145 ---- ---- ---- ---- 237.10 -2.10 239.20 2150 ---- ---- ---- ---- 240.50 -2.10 242.60 2155 ---- ---- ---- ---- 244.00 -2.10 246.10 2160 ---- ---- ---- ---- 247.40 -2.20 249.60 2165 ---- ---- ---- ---- 250.90 -2.20 253.10 2170 ---- ---- ---- ---- 254.50 -2.10 256.60 2175 ---- ---- ---- ---- 258.00 -2.20 260.20 2180 ---- ---- ---- ---- 261.60 -2.20 263.80 2185 ---- ---- ---- ---- 265.10 -2.30 267.40 2190 ---- ---- ---- ---- 268.70 -2.30 271.00 2195 ---- ---- ---- ---- 272.40 -2.20 274.60 2200 ---- ---- ---- ---- 276.00 -2.30 278.30 2205 ---- ---- ---- ---- 279.70 -2.30 282.00 2210 ---- ---- ---- ---- 283.40 -2.30 285.70 2215 ---- ---- ---- ---- 287.10 -2.30 289.40 2220 ---- ---- ---- ---- 290.80 -2.30 293.10 2225 ---- ---- ---- ---- 294.50 -2.40 296.90 2230 ---- ---- ---- ---- 298.30 -2.40 300.70 2235 ---- ---- ---- ---- 302.10 -2.40 304.50 2240 ---- ---- ---- ---- 305.90 -2.40 308.30 2245 ---- ---- ---- ---- 309.70 -2.40 312.10 2250 ---- ---- ---- ---- 313.50 -2.40 315.90 2255 ---- ---- ---- ---- 317.30 -2.50 319.80 2260 ---- ---- ---- ---- 321.20 -2.40 323.60 2265 ---- ---- ---- ---- 325.00 -2.50 327.50 2270 ---- ---- ---- ---- 328.90 -2.50 331.40 2275 ---- ---- ---- ---- 332.80 -2.50 335.30 2280 ---- ---- ---- ---- 336.70 -2.60 339.30 2285 ---- ---- ---- ---- 340.60 -2.60 343.20 2290 ---- ---- ---- ---- 344.60 -2.50 347.10 2295 ---- ---- ---- ---- 348.50 -2.60 351.10 2300 ---- ---- ---- ---- 352.50 -2.60 355.10 2305 ---- ---- ---- ---- 356.40 -2.70 359.10 2310 ---- ---- ---- ---- 360.40 -2.60 363.00 2315 ---- ---- ---- ---- 364.40 -2.70 367.10 2320 ---- ---- ---- ---- 368.40 -2.70 371.10 2325 ---- ---- ---- ---- 372.40 -2.70 375.10 2330 ---- ---- ---- ---- 376.50 -2.70 379.20 2335 ---- ---- ---- ---- 380.50 -2.70 383.20 2340 ---- ---- ---- ---- 384.60 -2.70 387.30 2345 ---- ---- ---- ---- 388.60 -2.70 391.30 2350 ---- ---- ---- ---- 392.70 -2.70 395.40 2355 ---- ---- ---- ---- 396.80 -2.70 399.50 2360 ---- ---- ---- ---- 400.90 -2.70 403.60 2365 ---- ---- ---- ---- 405.00 -2.80 407.80 2370 ---- ---- ---- ---- 409.10 -2.80 411.90 2375 ---- ---- ---- ---- 413.20 -2.80 416.00 2380 ---- ---- ---- ---- 417.40 -2.80 420.20 2390 ---- ---- ---- ---- 425.70 -2.80 428.50 2400 ---- ---- ---- ---- 434.00 -2.90 436.90 2410 ---- ---- ---- ---- 442.40 -2.90 445.30 2420 ---- ---- ---- ---- 450.80 -2.90 453.70 2425 ---- ---- ---- ---- 455.00 -2.90 457.90 2430 ---- ---- ---- ---- 459.30 -2.90 462.20 2440 ---- ---- ---- ---- 467.70 -3.00 470.70 2450 ---- ---- ---- ---- 476.30 -2.90 479.20 2460 ---- ---- ---- ---- 484.80 -3.00 487.80 2470 ---- ---- ---- ---- 493.40 -3.00 496.40 2475 ---- ---- ---- ---- 497.70 -3.00 500.70 2500 ---- ---- ---- ---- 519.40 -3.00 522.40 2525 ---- ---- ---- ---- 541.20 -3.10 544.30 2550 ---- ---- ---- ---- 563.20 -3.20 566.40 2575 ---- ---- ---- ---- 585.40 -3.20 588.60 2600 ---- ---- ---- ---- 607.70 -3.30 611.00 2625 ---- ---- ---- ---- 630.20 -3.30 633.50 2650 ---- ---- ---- ---- 652.80 -3.30 656.10 950 ---- ---- ---- ---- 1.80 +.10 1.70 975 ---- ---- ---- ---- 2.10 +.10 2.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.60 +.10 5.50 1050 ---- ---- ---- ---- 6.40 +.10 6.30 1075 ---- ---- ---- ---- 7.20 +.20 7.00 1100 ---- ---- ---- ---- 8.00 +.10 7.90 1125 ---- ---- ---- ---- 9.00 +.10 8.90 1150 ---- ---- ---- ---- 10.00 +.10 9.90 1175 ---- ---- ---- ---- 11.10 +.10 11.00 1200 ---- ---- ---- ---- 12.40 +.20 12.20 1220 ---- ---- ---- ---- 13.40 +.20 13.20 1225 ---- ---- ---- ---- 13.70 +.20 13.50 1230 ---- ---- ---- ---- 13.90 +.10 13.80 1240 ---- ---- ---- ---- 14.50 +.20 14.30 1250 ---- ---- ---- ---- 15.10 +.20 14.90 1260 ---- ---- ---- ---- 15.70 +.20 15.50 1270 ---- ---- ---- ---- 16.30 +.20 16.10 1275 ---- ---- ---- ---- 16.60 +.20 16.40 1280 ---- ---- ---- ---- 16.90 +.20 16.70 1290 ---- ---- ---- ---- 17.60 +.20 17.40 1300 ---- ---- ---- ---- 18.20 +.10 18.10 1310 ---- ---- ---- ---- 18.90 +.20 18.70 1315 ---- ---- ---- ---- 19.30 +.20 19.10 1320 ---- ---- ---- ---- 19.60 +.10 19.50 1325 ---- ---- ---- ---- 20.00 +.20 19.80 1330 ---- ---- ---- ---- 20.40 +.20 20.20 1335 ---- ---- ---- ---- 20.70 +.10 20.60 1340 ---- ---- ---- ---- 21.10 +.20 20.90 1345 ---- ---- ---- ---- 21.50 +.20 21.30 1350 ---- ---- ---- ---- 21.90 +.20 21.70 1355 ---- ---- ---- ---- 22.30 +.20 22.10 1360 ---- ---- ---- ---- 22.70 +.20 22.50 1365 ---- ---- ---- ---- 23.10 +.20 22.90 1370 ---- ---- ---- ---- 23.50 +.20 23.30 1375 ---- ---- ---- ---- 23.90 +.20 23.70 1380 ---- ---- ---- ---- 24.30 +.20 24.10 1385 ---- ---- ---- ---- 24.80 +.20 24.60 1390 ---- ---- ---- ---- 25.20 +.20 25.00 1395 ---- ---- ---- ---- 25.60 +.20 25.40 1400 ---- ---- ---- ---- 26.10 +.20 25.90 1405 ---- ---- ---- ---- 26.50 +.20 26.30 1410 ---- ---- ---- ---- 27.00 +.20 26.80 1415 ---- ---- ---- ---- 27.40 +.20 27.20 1420 ---- ---- ---- ---- 27.90 +.20 27.70 1425 ---- ---- ---- ---- 28.40 +.20 28.20 1430 ---- ---- ---- ---- 28.90 +.20 28.70 1435 ---- ---- ---- ---- 29.40 +.20 29.20 1440 ---- ---- ---- ---- 29.90 +.30 29.60 1445 ---- ---- ---- ---- 30.30 +.20 30.10 1450 ---- ---- ---- ---- 30.90 +.20 30.70 1455 ---- ---- ---- ---- 31.40 +.20 31.20 1460 ---- ---- ---- ---- 31.90 +.20 31.70 1465 ---- ---- ---- ---- 32.40 +.20 32.20 1470 ---- ---- ---- ---- 32.90 +.20 32.70 1475 ---- ---- ---- ---- 33.50 +.20 33.30 1480 ---- ---- ---- ---- 34.00 +.20 33.80 1485 ---- ---- ---- ---- 34.60 +.20 34.40 1490 ---- ---- ---- ---- 35.10 +.20 34.90 1495 ---- ---- ---- ---- 35.70 +.20 35.50 1500 ---- ---- ---- ---- 36.30 +.20 36.10 1505 ---- ---- ---- ---- 36.90 +.20 36.70 1510 ---- ---- ---- ---- 37.50 +.20 37.30 1515 ---- ---- ---- ---- 38.10 +.20 37.90 1520 ---- ---- ---- ---- 38.70 +.20 38.50 1525 ---- ---- ---- ---- 39.30 +.20 39.10 1530 ---- ---- ---- ---- 39.90 +.20 39.70 1535 ---- ---- ---- ---- 40.50 +.20 40.30 1540 ---- ---- ---- ---- 41.20 +.20 41.00 1545 ---- ---- ---- ---- 41.80 +.20 41.60 1550 ---- ---- ---- ---- 42.40 +.20 42.20 1555 ---- ---- ---- ---- 43.10 +.20 42.90 1560 ---- ---- ---- ---- 43.80 +.20 43.60 1565 ---- ---- ---- ---- 44.40 +.20 44.20 1570 ---- ---- ---- ---- 45.10 +.20 44.90 1575 ---- ---- ---- ---- 45.80 +.20 45.60 1580 ---- ---- ---- ---- 46.50 +.20 46.30 1585 ---- ---- ---- ---- 47.20 +.20 47.00 1590 ---- ---- ---- ---- 47.90 +.20 47.70 1595 ---- ---- ---- ---- 48.70 +.20 48.50 1600 ---- ---- ---- ---- 49.40 +.20 49.20 1605 ---- ---- ---- ---- 50.10 +.10 50.00 1610 ---- ---- ---- ---- 50.90 +.20 50.70 1615 ---- ---- ---- ---- 51.70 +.20 51.50 1620 ---- ---- ---- ---- 52.40 +.20 52.20 1625 ---- ---- ---- ---- 53.20 +.20 53.00 1630 ---- ---- ---- ---- 54.00 +.20 53.80 1635 ---- ---- ---- ---- 54.80 +.20 54.60 1640 ---- ---- ---- ---- 55.60 +.20 55.40 1645 ---- ---- ---- ---- 56.40 +.20 56.20 1650 ---- ---- ---- ---- 57.20 +.10 57.10 1655 ---- ---- ---- ---- 58.10 +.20 57.90 1660 ---- ---- ---- ---- 58.90 +.20 58.70 1665 ---- ---- ---- ---- 59.80 +.20 59.60 1670 ---- ---- ---- ---- 60.70 +.20 60.50 1675 ---- ---- ---- ---- 61.50 +.20 61.30 1680 ---- ---- ---- ---- 62.40 +.20 62.20 1685 ---- ---- ---- ---- 63.30 +.20 63.10 1690 ---- ---- ---- ---- 64.20 +.20 64.00 1695 ---- ---- ---- ---- 65.10 +.20 64.90 1700 ---- ---- ---- ---- 66.10 +.20 65.90 1705 ---- ---- ---- ---- 67.00 +.20 66.80 1710 ---- ---- ---- ---- 68.00 +.20 67.80 1715 ---- ---- ---- ---- 68.90 +.20 68.70 1720 ---- ---- ---- ---- 69.90 +.20 69.70 1725 ---- ---- ---- ---- 70.90 +.20 70.70 1730 ---- ---- ---- ---- 71.90 +.20 71.70 1735 ---- ---- ---- ---- 72.90 +.20 72.70 1740 ---- ---- ---- ---- 73.90 +.20 73.70 1745 ---- ---- ---- ---- 75.00 +.20 74.80 1750 ---- ---- ---- ---- 76.00 +.20 75.80 1755 ---- ---- ---- ---- 77.10 +.20 76.90 1760 ---- ---- ---- ---- 78.20 +.20 78.00 1765 ---- ---- ---- ---- 79.30 +.20 79.10 1770 ---- ---- ---- ---- 80.40 +.10 80.30 1775 ---- ---- ---- ---- 81.60 +.20 81.40 1780 ---- ---- ---- ---- 82.70 +.10 82.60 1785 ---- ---- ---- ---- 83.90 +.10 83.80 1790 ---- ---- ---- ---- 85.10 +.10 85.00 1795 ---- ---- ---- ---- 86.30 +.10 86.20 1800 ---- ---- ---- ---- 87.50 +.10 87.40 1805 ---- ---- ---- ---- 88.80 +.10 88.70 1810 ---- ---- ---- ---- 90.00 UNCH 90.00 1815 ---- ---- ---- ---- 91.30 UNCH 91.30 1820 ---- ---- ---- ---- 92.70 +.10 92.60 1825 ---- ---- ---- ---- 94.00 UNCH 94.00 1830 ---- ---- ---- ---- 95.40 UNCH 95.40 1835 ---- ---- ---- ---- 96.70 -.10 96.80 1840 ---- ---- ---- ---- 98.10 -.10 98.20 1845 ---- ---- ---- ---- 99.60 -.10 99.70 1850 ---- ---- ---- ---- 101.00 -.20 101.20 1855 ---- ---- ---- ---- 102.50 -.20 102.70 1860 ---- ---- ---- ---- 104.00 -.20 104.20 1865 ---- ---- ---- ---- 105.60 -.20 105.80 1870 ---- ---- ---- ---- 107.10 -.30 107.40 1875 ---- ---- ---- ---- 108.70 -.30 109.00 1880 ---- ---- ---- ---- 110.30 -.40 110.70 1885 ---- ---- ---- ---- 112.00 -.40 112.40 1890 ---- ---- ---- ---- 113.70 -.40 114.10 1895 ---- ---- ---- ---- 115.40 -.50 115.90 1900 ---- ---- ---- ---- 117.10 -.60 117.70 1905 ---- ---- ---- ---- 118.90 -.60 119.50 1910 ---- ---- ---- ---- 120.70 -.70 121.40 1915 ---- ---- ---- ---- 122.50 -.80 123.30 1920 ---- ---- ---- ---- 124.40 -.80 125.20 1925 ---- ---- ---- ---- 126.30 -.80 127.10 1930 ---- ---- ---- ---- 128.20 -.90 129.10 1935 ---- ---- ---- ---- 130.20 -1.00 131.20 1940 ---- ---- ---- ---- 132.10 -1.10 133.20 1945 ---- ---- ---- ---- 134.20 -1.10 135.30 1950 ---- ---- ---- ---- 136.20 -1.20 137.40 1955 ---- ---- ---- ---- 138.30 -1.30 139.60 1960 ---- ---- ---- ---- 140.40 -1.30 141.70 1965 ---- ---- ---- ---- 142.60 -1.40 144.00 1970 ---- ---- ---- ---- 144.70 -1.50 146.20 1975 ---- ---- ---- ---- 147.00 -1.50 148.50 1980 ---- ---- ---- ---- 149.20 -1.60 150.80 1985 ---- ---- ---- ---- 151.50 -1.60 153.10 1990 ---- ---- ---- ---- 153.80 -1.70 155.50 1995 ---- ---- ---- ---- 156.10 -1.70 157.80 2000 ---- ---- ---- ---- 158.50 -1.70 160.20 2005 ---- ---- ---- ---- 160.90 -1.80 162.70 2010 ---- ---- ---- ---- 163.40 -1.80 165.20 2015 ---- ---- ---- ---- 165.80 -1.90 167.70 2020 ---- ---- ---- ---- 168.30 -1.90 170.20 2025 ---- ---- ---- ---- 170.90 -1.90 172.80 2030 ---- ---- ---- ---- 173.40 -1.90 175.30 2035 ---- ---- ---- ---- 176.00 -2.00 178.00 2040 ---- ---- ---- ---- 178.70 -1.90 180.60 2045 ---- ---- ---- ---- 181.30 -2.00 183.30 2050 ---- ---- ---- ---- 184.00 -2.00 186.00 2055 ---- ---- ---- ---- 186.70 -2.00 188.70 2060 ---- ---- ---- ---- 189.50 -2.00 191.50 2065 ---- ---- ---- ---- 192.30 -2.00 194.30 2070 ---- ---- ---- ---- 195.10 -2.00 197.10 2075 ---- ---- ---- ---- 198.00 -2.00 200.00 2080 ---- ---- ---- ---- 200.90 -2.00 202.90 2085 ---- ---- ---- ---- 203.80 -2.00 205.80 2090 ---- ---- ---- ---- 206.70 -2.00 208.70 2095 ---- ---- ---- ---- 209.70 -2.00 211.70 2100 ---- ---- ---- ---- 212.70 -2.00 214.70 2105 ---- ---- ---- ---- 215.70 -2.10 217.80 2110 ---- ---- ---- ---- 218.80 -2.00 220.80 2115 ---- ---- ---- ---- 221.90 -2.00 223.90 2120 ---- ---- ---- ---- 225.00 -2.10 227.10 2125 ---- ---- ---- ---- 228.20 -2.00 230.20 2130 ---- ---- ---- ---- 231.40 -2.00 233.40 2135 ---- ---- ---- ---- 234.60 -2.10 236.70 2140 ---- ---- ---- ---- 237.80 -2.10 239.90 2145 ---- ---- ---- ---- 241.10 -2.10 243.20 2150 ---- ---- ---- ---- 244.40 -2.10 246.50 2155 ---- ---- ---- ---- 247.70 -2.10 249.80 2160 ---- ---- ---- ---- 251.00 -2.20 253.20 2165 ---- ---- ---- ---- 254.40 -2.10 256.50 2170 ---- ---- ---- ---- 257.80 -2.10 259.90 2175 ---- ---- ---- ---- 261.20 -2.20 263.40 2180 ---- ---- ---- ---- 264.60 -2.20 266.80 2185 ---- ---- ---- ---- 268.10 -2.20 270.30 2190 ---- ---- ---- ---- 271.60 -2.20 273.80 2195 ---- ---- ---- ---- 275.10 -2.20 277.30 2200 ---- ---- ---- ---- 278.60 -2.30 280.90 2205 ---- ---- ---- ---- 282.20 -2.20 284.40 2210 ---- ---- ---- ---- 285.70 -2.30 288.00 2215 ---- ---- ---- ---- 289.30 -2.30 291.60 2220 ---- ---- ---- ---- 292.90 -2.30 295.20 2225 ---- ---- ---- ---- 296.60 -2.30 298.90 2230 ---- ---- ---- ---- 300.20 -2.40 302.60 2235 ---- ---- ---- ---- 303.90 -2.30 306.20 2240 ---- ---- ---- ---- 307.50 -2.40 309.90 2245 ---- ---- ---- ---- 311.20 -2.40 313.60 2250 ---- ---- ---- ---- 315.00 -2.40 317.40 2255 ---- ---- ---- ---- 318.70 -2.40 321.10 2260 ---- ---- ---- ---- 322.40 -2.50 324.90 2265 ---- ---- ---- ---- 326.20 -2.50 328.70 2270 ---- ---- ---- ---- 330.00 -2.50 332.50 2275 ---- ---- ---- ---- 333.80 -2.50 336.30 2280 ---- ---- ---- ---- 337.60 -2.50 340.10 2285 ---- ---- ---- ---- 341.40 -2.50 343.90 2290 ---- ---- ---- ---- 345.20 -2.60 347.80 2295 ---- ---- ---- ---- 349.00 -2.60 351.60 2300 ---- ---- ---- ---- 352.90 -2.60 355.50 2305 ---- ---- ---- ---- 356.80 -2.60 359.40 2310 ---- ---- ---- ---- 360.60 -2.70 363.30 2315 ---- ---- ---- ---- 364.50 -2.70 367.20 2320 ---- ---- ---- ---- 368.40 -2.70 371.10 2325 ---- ---- ---- ---- 372.30 -2.70 375.00 2330 ---- ---- ---- ---- 376.30 -2.70 379.00 2335 ---- ---- ---- ---- 380.20 -2.70 382.90 2340 ---- ---- ---- ---- 384.20 -2.70 386.90 2345 ---- ---- ---- ---- 388.10 -2.80 390.90 2350 ---- ---- ---- ---- 392.10 -2.80 394.90 2355 ---- ---- ---- ---- 396.10 -2.80 398.90 2360 ---- ---- ---- ---- 400.00 -2.90 402.90 2365 ---- ---- ---- ---- 404.00 -2.90 406.90 2370 ---- ---- ---- ---- 408.10 -2.80 410.90 2375 ---- ---- ---- ---- 412.10 -2.90 415.00 2380 ---- ---- ---- ---- 416.10 -2.90 419.00 2390 ---- ---- ---- ---- 424.20 -2.90 427.10 2400 ---- ---- ---- ---- 432.30 -3.00 435.30 2410 ---- ---- ---- ---- 440.50 -3.00 443.50 2420 ---- ---- ---- ---- 448.70 -3.00 451.70 2425 ---- ---- ---- ---- 452.80 -3.10 455.90 2430 ---- ---- ---- ---- 457.00 -3.00 460.00 2440 ---- ---- ---- ---- 465.20 -3.10 468.30 2450 ---- ---- ---- ---- 473.50 -3.10 476.60 2460 ---- ---- ---- ---- 481.90 -3.10 485.00 2470 ---- ---- ---- ---- 490.30 -3.10 493.40 2475 ---- ---- ---- ---- 494.50 -3.10 497.60 2480 ---- ---- ---- ---- 498.70 -3.20 501.90 2500 ---- ---- ---- ---- 515.60 -3.20 518.80 2525 ---- ---- ---- ---- 536.90 -3.30 540.20 2550 ---- ---- ---- ---- 558.40 -3.40 561.80 2575 ---- ---- ---- ---- 580.10 -3.40 583.50 2600 ---- ---- ---- ---- 601.90 -3.50 605.40 2625 ---- ---- ---- ---- 623.90 -3.60 627.50 2650 ---- ---- ---- ---- 646.10 -3.50 649.60 2675 ---- ---- ---- ---- 668.30 -3.60 671.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.50 +.10 11.40 1100 ---- ---- ---- ---- 12.70 +.10 12.60 1125 ---- ---- ---- ---- 14.00 +.10 13.90 1150 ---- ---- ---- ---- 15.40 +.10 15.30 1175 ---- ---- ---- ---- 16.80 +.10 16.70 1200 ---- ---- ---- ---- 18.40 +.10 18.30 1225 ---- ---- ---- ---- 20.10 +.10 20.00 1250 ---- ---- ---- ---- 21.80 +.10 21.70 1270 ---- ---- ---- ---- 23.30 +.10 23.20 1275 ---- ---- ---- ---- 23.70 +.10 23.60 1280 ---- ---- ---- ---- 24.10 +.10 24.00 1290 ---- ---- ---- ---- 24.90 +.10 24.80 1300 ---- ---- ---- ---- 25.70 +.10 25.60 1310 ---- ---- ---- ---- 26.60 +.10 26.50 1320 ---- ---- ---- ---- 27.40 +.10 27.30 1325 ---- ---- ---- ---- 27.90 +.20 27.70 1330 ---- ---- ---- ---- 28.30 +.10 28.20 1340 ---- ---- ---- ---- 29.20 +.10 29.10 1350 ---- ---- ---- ---- 30.10 +.10 30.00 1360 ---- ---- ---- ---- 31.00 +.10 30.90 1370 ---- ---- ---- ---- 32.00 +.10 31.90 1375 ---- ---- ---- ---- 32.50 +.10 32.40 1380 ---- ---- ---- ---- 33.00 +.10 32.90 1385 ---- ---- ---- ---- 33.50 +.10 33.40 1390 ---- ---- ---- ---- 34.00 +.10 33.90 1395 ---- ---- ---- ---- 34.50 +.10 34.40 1400 ---- ---- ---- ---- 35.00 +.10 34.90 1405 ---- ---- ---- ---- 35.50 +.10 35.40 1410 ---- ---- ---- ---- 36.00 +.10 35.90 1415 ---- ---- ---- ---- 36.60 +.10 36.50 1420 ---- ---- ---- ---- 37.10 +.10 37.00 1425 ---- ---- ---- ---- 37.70 +.10 37.60 1430 ---- ---- ---- ---- 38.20 +.10 38.10 1435 ---- ---- ---- ---- 38.80 +.10 38.70 1440 ---- ---- ---- ---- 39.30 +.10 39.20 1445 ---- ---- ---- ---- 39.90 +.10 39.80 1450 ---- ---- ---- ---- 40.50 +.10 40.40 1455 ---- ---- ---- ---- 41.00 UNCH 41.00 1460 ---- ---- ---- ---- 41.60 +.10 41.50 1465 ---- ---- ---- ---- 42.20 +.10 42.10 1470 ---- ---- ---- ---- 42.80 +.10 42.70 1475 ---- ---- ---- ---- 43.40 +.10 43.30 1480 ---- ---- ---- ---- 44.00 UNCH 44.00 1485 ---- ---- ---- ---- 44.70 +.10 44.60 1490 ---- ---- ---- ---- 45.30 +.10 45.20 1495 ---- ---- ---- ---- 45.90 +.10 45.80 1500 ---- ---- ---- ---- 46.50 UNCH 46.50 1505 ---- ---- ---- ---- 47.20 +.10 47.10 1510 ---- ---- ---- ---- 47.80 UNCH 47.80 1515 ---- ---- ---- ---- 48.50 +.10 48.40 1520 ---- ---- ---- ---- 49.20 +.10 49.10 1525 ---- ---- ---- ---- 49.80 UNCH 49.80 1530 ---- ---- ---- ---- 50.50 +.10 50.40 1535 ---- ---- ---- ---- 51.20 +.10 51.10 1540 ---- ---- ---- ---- 51.90 +.10 51.80 1545 ---- ---- ---- ---- 52.60 +.10 52.50 1550 ---- ---- ---- ---- 53.30 +.10 53.20 1555 ---- ---- ---- ---- 54.00 UNCH 54.00 1560 ---- ---- ---- ---- 54.70 UNCH 54.70 1565 ---- ---- ---- ---- 55.50 +.10 55.40 1570 ---- ---- ---- ---- 56.20 +.10 56.10 1575 ---- ---- ---- ---- 56.90 UNCH 56.90 1580 ---- ---- ---- ---- 57.70 +.10 57.60 1585 ---- ---- ---- ---- 58.40 UNCH 58.40 1590 ---- ---- ---- ---- 59.20 UNCH 59.20 1595 ---- ---- ---- ---- 60.00 +.10 59.90 1600 ---- ---- ---- ---- 60.80 +.10 60.70 1605 ---- ---- ---- ---- 61.60 +.10 61.50 1610 ---- ---- ---- ---- 62.40 +.10 62.30 1615 ---- ---- ---- ---- 63.20 +.10 63.10 1620 ---- ---- ---- ---- 64.00 +.10 63.90 1625 ---- ---- ---- ---- 64.80 UNCH 64.80 1630 ---- ---- ---- ---- 65.60 UNCH 65.60 1635 ---- ---- ---- ---- 66.50 +.10 66.40 1640 ---- ---- ---- ---- 67.30 UNCH 67.30 1645 ---- ---- ---- ---- 68.20 UNCH 68.20 1650 ---- ---- ---- ---- 69.00 UNCH 69.00 1655 ---- ---- ---- ---- 69.90 UNCH 69.90 1660 ---- ---- ---- ---- 70.80 UNCH 70.80 1665 ---- ---- ---- ---- 71.70 UNCH 71.70 1670 ---- ---- ---- ---- 72.60 UNCH 72.60 1675 ---- ---- ---- ---- 73.50 UNCH 73.50 1680 ---- ---- ---- ---- 74.40 UNCH 74.40 1685 ---- ---- ---- ---- 75.30 UNCH 75.30 1690 ---- ---- ---- ---- 76.20 -.10 76.30 1695 ---- ---- ---- ---- 77.20 UNCH 77.20 1700 ---- ---- ---- ---- 78.10 -.10 78.20 1705 ---- ---- ---- ---- 79.10 UNCH 79.10 1710 ---- ---- ---- ---- 80.10 UNCH 80.10 1715 ---- ---- ---- ---- 81.00 -.10 81.10 1720 ---- ---- ---- ---- 82.00 -.10 82.10 1725 ---- ---- ---- ---- 83.00 -.10 83.10 1730 ---- ---- ---- ---- 84.00 -.10 84.10 1735 ---- ---- ---- ---- 85.10 UNCH 85.10 1740 ---- ---- ---- ---- 86.10 -.10 86.20 1745 ---- ---- ---- ---- 87.10 -.10 87.20 1750 ---- ---- ---- ---- 88.20 -.10 88.30 1755 ---- ---- ---- ---- 89.30 UNCH 89.30 1760 ---- ---- ---- ---- 90.30 -.10 90.40 1765 ---- ---- ---- ---- 91.40 -.10 91.50 1770 ---- ---- ---- ---- 92.50 -.10 92.60 1775 ---- ---- ---- ---- 93.70 -.10 93.80 1780 ---- ---- ---- ---- 94.80 -.10 94.90 1785 ---- ---- ---- ---- 95.90 -.20 96.10 1790 ---- ---- ---- ---- 97.10 -.10 97.20 1795 ---- ---- ---- ---- 98.30 -.10 98.40 1800 ---- ---- ---- ---- 99.50 -.20 99.70 1805 ---- ---- ---- ---- 100.70 -.20 100.90 1810 ---- ---- ---- ---- 101.90 -.20 102.10 1815 ---- ---- ---- ---- 103.20 -.20 103.40 1820 ---- ---- ---- ---- 104.50 -.20 104.70 1825 ---- ---- ---- ---- 105.80 -.20 106.00 1830 ---- ---- ---- ---- 107.10 -.20 107.30 1835 ---- ---- ---- ---- 108.40 -.30 108.70 1840 ---- ---- ---- ---- 109.80 -.20 110.00 1845 ---- ---- ---- ---- 111.10 -.30 111.40 1850 ---- ---- ---- ---- 112.50 -.40 112.90 1855 ---- ---- ---- ---- 114.00 -.30 114.30 1860 ---- ---- ---- ---- 115.40 -.40 115.80 1865 ---- ---- ---- ---- 116.90 -.40 117.30 1870 ---- ---- ---- ---- 118.40 -.40 118.80 1875 ---- ---- ---- ---- 119.90 -.40 120.30 1880 ---- ---- ---- ---- 121.40 -.50 121.90 1885 ---- ---- ---- ---- 123.00 -.50 123.50 1890 ---- ---- ---- ---- 124.60 -.60 125.20 1895 ---- ---- ---- ---- 126.20 -.60 126.80 1900 ---- ---- ---- ---- 127.90 -.60 128.50 1905 ---- ---- ---- ---- 129.60 -.60 130.20 1910 ---- ---- ---- ---- 131.30 -.70 132.00 1915 ---- ---- ---- ---- 133.00 -.80 133.80 1920 ---- ---- ---- ---- 134.80 -.80 135.60 1925 ---- ---- ---- ---- 136.60 -.90 137.50 1930 ---- ---- ---- ---- 138.50 -.90 139.40 1935 ---- ---- ---- ---- 140.30 -1.00 141.30 1940 ---- ---- ---- ---- 142.20 -1.00 143.20 1945 ---- ---- ---- ---- 144.20 -1.00 145.20 1950 ---- ---- ---- ---- 146.10 -1.10 147.20 1955 ---- ---- ---- ---- 148.10 -1.20 149.30 1960 ---- ---- ---- ---- 150.20 -1.20 151.40 1965 ---- ---- ---- ---- 152.20 -1.30 153.50 1970 ---- ---- ---- ---- 154.30 -1.30 155.60 1975 ---- ---- ---- ---- 156.40 -1.40 157.80 1980 ---- ---- ---- ---- 158.60 -1.40 160.00 1985 ---- ---- ---- ---- 160.80 -1.40 162.20 1990 ---- ---- ---- ---- 163.00 -1.50 164.50 1995 ---- ---- ---- ---- 165.20 -1.60 166.80 2000 ---- ---- ---- ---- 167.50 -1.60 169.10 2005 ---- ---- ---- ---- 169.80 -1.70 171.50 2010 ---- ---- ---- ---- 172.10 -1.80 173.90 2015 ---- ---- ---- ---- 174.50 -1.80 176.30 2020 ---- ---- ---- ---- 176.90 -1.80 178.70 2025 ---- ---- ---- ---- 179.30 -1.80 181.10 2030 ---- ---- ---- ---- 181.80 -1.80 183.60 2035 ---- ---- ---- ---- 184.30 -1.90 186.20 2040 ---- ---- ---- ---- 186.80 -1.90 188.70 2045 ---- ---- ---- ---- 189.30 -2.00 191.30 2050 ---- ---- ---- ---- 191.90 -2.00 193.90 2055 ---- ---- ---- ---- 194.50 -2.00 196.50 2060 ---- ---- ---- ---- 197.10 -2.10 199.20 2065 ---- ---- ---- ---- 199.80 -2.00 201.80 2070 ---- ---- ---- ---- 202.50 -2.10 204.60 2075 ---- ---- ---- ---- 205.20 -2.10 207.30 2080 ---- ---- ---- ---- 208.00 -2.10 210.10 2085 ---- ---- ---- ---- 210.80 -2.10 212.90 2090 ---- ---- ---- ---- 213.60 -2.10 215.70 2095 ---- ---- ---- ---- 216.50 -2.10 218.60 2100 ---- ---- ---- ---- 219.40 -2.10 221.50 2105 ---- ---- ---- ---- 222.30 -2.10 224.40 2110 ---- ---- ---- ---- 225.20 -2.10 227.30 2115 ---- ---- ---- ---- 228.20 -2.10 230.30 2120 ---- ---- ---- ---- 231.20 -2.10 233.30 2125 ---- ---- ---- ---- 234.20 -2.20 236.40 2130 ---- ---- ---- ---- 237.30 -2.10 239.40 2135 ---- ---- ---- ---- 240.40 -2.10 242.50 2140 ---- ---- ---- ---- 243.50 -2.20 245.70 2145 ---- ---- ---- ---- 246.70 -2.10 248.80 2150 ---- ---- ---- ---- 249.80 -2.20 252.00 2155 ---- ---- ---- ---- 253.00 -2.20 255.20 2160 ---- ---- ---- ---- 256.30 -2.20 258.50 2165 ---- ---- ---- ---- 259.50 -2.20 261.70 2170 ---- ---- ---- ---- 262.80 -2.20 265.00 2175 ---- ---- ---- ---- 266.10 -2.30 268.40 2180 ---- ---- ---- ---- 269.50 -2.20 271.70 2185 ---- ---- ---- ---- 272.80 -2.30 275.10 2190 ---- ---- ---- ---- 276.20 -2.30 278.50 2195 ---- ---- ---- ---- 279.60 -2.30 281.90 2200 ---- ---- ---- ---- 283.10 -2.30 285.40 2205 ---- ---- ---- ---- 286.50 -2.40 288.90 2210 ---- ---- ---- ---- 290.00 -2.40 292.40 2215 ---- ---- ---- ---- 293.50 -2.40 295.90 2220 ---- ---- ---- ---- 297.00 -2.40 299.40 2225 ---- ---- ---- ---- 300.60 -2.40 303.00 2230 ---- ---- ---- ---- 304.10 -2.50 306.60 2235 ---- ---- ---- ---- 307.70 -2.50 310.20 2240 ---- ---- ---- ---- 311.30 -2.50 313.80 2245 ---- ---- ---- ---- 315.00 -2.40 317.40 2250 ---- ---- ---- ---- 318.60 -2.50 321.10 2255 ---- ---- ---- ---- 322.30 -2.50 324.80 2260 ---- ---- ---- ---- 325.90 -2.50 328.40 2265 ---- ---- ---- ---- 329.60 -2.60 332.20 2270 ---- ---- ---- ---- 333.30 -2.60 335.90 2275 ---- ---- ---- ---- 337.10 -2.50 339.60 2280 ---- ---- ---- ---- 340.80 -2.60 343.40 2285 ---- ---- ---- ---- 344.60 -2.60 347.20 2290 ---- ---- ---- ---- 348.30 -2.60 350.90 2295 ---- ---- ---- ---- 352.10 -2.70 354.80 2300 ---- ---- ---- ---- 355.90 -2.70 358.60 2305 ---- ---- ---- ---- 359.70 -2.70 362.40 2310 ---- ---- ---- ---- 363.50 -2.70 366.20 2315 ---- ---- ---- ---- 367.40 -2.70 370.10 2320 ---- ---- ---- ---- 371.20 -2.70 373.90 2325 ---- ---- ---- ---- 375.10 -2.70 377.80 2330 ---- ---- ---- ---- 378.90 -2.80 381.70 2335 ---- ---- ---- ---- 382.80 -2.80 385.60 2340 ---- ---- ---- ---- 386.70 -2.80 389.50 2345 ---- ---- ---- ---- 390.60 -2.80 393.40 2350 ---- ---- ---- ---- 394.50 -2.90 397.40 2355 ---- ---- ---- ---- 398.40 -2.90 401.30 2360 ---- ---- ---- ---- 402.40 -2.80 405.20 2365 ---- ---- ---- ---- 406.30 -2.90 409.20 2370 ---- ---- ---- ---- 410.30 -2.90 413.20 2375 ---- ---- ---- ---- 414.20 -3.00 417.20 2380 ---- ---- ---- ---- 418.20 -2.90 421.10 2385 ---- ---- ---- ---- 422.20 -2.90 425.10 2390 ---- ---- ---- ---- 426.20 -3.00 429.20 2400 ---- ---- ---- ---- 434.20 -3.00 437.20 2410 ---- ---- ---- ---- 442.30 -3.00 445.30 2420 ---- ---- ---- ---- 450.30 -3.10 453.40 2425 ---- ---- ---- ---- 454.40 -3.10 457.50 2430 ---- ---- ---- ---- 458.50 -3.10 461.60 2440 ---- ---- ---- ---- 466.60 -3.10 469.70 2450 ---- ---- ---- ---- 474.80 -3.20 478.00 2460 ---- ---- ---- ---- 483.00 -3.20 486.20 2470 ---- ---- ---- ---- 491.30 -3.20 494.50 2475 ---- ---- ---- ---- 495.50 -3.20 498.70 2480 ---- ---- ---- ---- 499.60 -3.20 502.80 2500 ---- ---- ---- ---- 516.30 -3.30 519.60 2525 ---- ---- ---- ---- 537.30 -3.40 540.70 2550 ---- ---- ---- ---- 558.50 -3.50 562.00 2575 ---- ---- ---- ---- 579.90 -3.50 583.40 2600 ---- ---- ---- ---- 601.40 -3.60 605.00 2625 ---- ---- ---- ---- 623.10 -3.70 626.80 2650 ---- ---- ---- ---- 645.00 -3.60 648.60 2675 ---- ---- ---- ---- 666.90 -3.80 670.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.40 +.20 36.20 1350 ---- ---- ---- ---- 38.90 +.10 38.80 1375 ---- ---- ---- ---- 41.60 +.10 41.50 1400 ---- ---- ---- ---- 44.40 +.10 44.30 1425 ---- ---- ---- ---- 47.40 +.10 47.30 1450 ---- ---- ---- ---- 50.50 +.10 50.40 1475 ---- ---- ---- ---- 53.70 UNCH 53.70 1500 ---- ---- ---- ---- 57.10 UNCH 57.10 1520 ---- ---- ---- ---- 59.90 -.10 60.00 1525 ---- ---- ---- ---- 60.60 -.10 60.70 1530 ---- ---- ---- ---- 61.40 UNCH 61.40 1540 ---- ---- ---- ---- 62.80 -.10 62.90 1550 ---- ---- ---- ---- 64.30 -.10 64.40 1560 ---- ---- ---- ---- 65.90 -.10 66.00 1570 ---- ---- ---- ---- 67.40 -.10 67.50 1575 ---- ---- ---- ---- 68.20 -.10 68.30 1580 ---- ---- ---- ---- 69.00 -.10 69.10 1590 ---- ---- ---- ---- 70.60 -.20 70.80 1600 ---- ---- ---- ---- 72.20 -.20 72.40 1610 ---- ---- ---- ---- 73.90 -.20 74.10 1615 ---- ---- ---- ---- 74.70 -.30 75.00 1620 ---- ---- ---- ---- 75.60 -.20 75.80 1625 ---- ---- ---- ---- 76.50 -.20 76.70 1630 ---- ---- ---- ---- 77.30 -.30 77.60 1635 ---- ---- ---- ---- 78.20 -.20 78.40 1640 ---- ---- ---- ---- 79.10 -.20 79.30 1645 ---- ---- ---- ---- 80.00 -.20 80.20 1650 ---- ---- ---- ---- 80.90 -.20 81.10 1655 ---- ---- ---- ---- 81.80 -.30 82.10 1660 ---- ---- ---- ---- 82.70 -.30 83.00 1665 ---- ---- ---- ---- 83.60 -.30 83.90 1670 ---- ---- ---- ---- 84.50 -.30 84.80 1675 ---- ---- ---- ---- 85.50 -.30 85.80 1680 ---- ---- ---- ---- 86.40 -.30 86.70 1685 ---- ---- ---- ---- 87.40 -.30 87.70 1690 ---- ---- ---- ---- 88.30 -.40 88.70 1695 ---- ---- ---- ---- 89.30 -.30 89.60 1700 ---- ---- ---- ---- 90.30 -.30 90.60 1705 ---- ---- ---- ---- 91.30 -.30 91.60 1710 ---- ---- ---- ---- 92.30 -.30 92.60 1715 ---- ---- ---- ---- 93.30 -.30 93.60 1720 ---- ---- ---- ---- 94.30 -.40 94.70 1725 ---- ---- ---- ---- 95.30 -.40 95.70 1730 ---- ---- ---- ---- 96.40 -.30 96.70 1735 ---- ---- ---- ---- 97.40 -.40 97.80 1740 ---- ---- ---- ---- 98.50 -.30 98.80 1745 ---- ---- ---- ---- 99.60 -.30 99.90 1750 ---- ---- ---- ---- 100.60 -.40 101.00 1755 ---- ---- ---- ---- 101.70 -.40 102.10 1760 ---- ---- ---- ---- 102.80 -.40 103.20 1765 ---- ---- ---- ---- 103.90 -.40 104.30 1770 ---- ---- ---- ---- 105.10 -.30 105.40 1775 ---- ---- ---- ---- 106.20 -.40 106.60 1780 ---- ---- ---- ---- 107.40 -.30 107.70 1785 ---- ---- ---- ---- 108.50 -.40 108.90 1790 ---- ---- ---- ---- 109.70 -.40 110.10 1795 ---- ---- ---- ---- 110.90 -.30 111.20 1800 ---- ---- ---- ---- 112.10 -.40 112.50 1805 ---- ---- ---- ---- 113.40 -.30 113.70 1810 ---- ---- ---- ---- 114.60 -.30 114.90 1815 ---- ---- ---- ---- 115.90 -.30 116.20 1820 ---- ---- ---- ---- 117.10 -.40 117.50 1825 ---- ---- ---- ---- 118.40 -.40 118.80 1830 ---- ---- ---- ---- 119.80 -.30 120.10 1835 ---- ---- ---- ---- 121.10 -.30 121.40 1840 ---- ---- ---- ---- 122.40 -.40 122.80 1845 ---- ---- ---- ---- 123.80 -.40 124.20 1850 ---- ---- ---- ---- 125.20 -.40 125.60 1855 ---- ---- ---- ---- 126.60 -.40 127.00 1860 ---- ---- ---- ---- 128.10 -.40 128.50 1865 ---- ---- ---- ---- 129.50 -.50 130.00 1870 ---- ---- ---- ---- 131.00 -.50 131.50 1875 ---- ---- ---- ---- 132.50 -.50 133.00 1880 ---- ---- ---- ---- 134.10 -.40 134.50 1885 ---- ---- ---- ---- 135.60 -.50 136.10 1890 ---- ---- ---- ---- 137.20 -.50 137.70 1895 ---- ---- ---- ---- 138.80 -.60 139.40 1900 ---- ---- ---- ---- 140.50 -.50 141.00 1905 ---- ---- ---- ---- 142.10 -.60 142.70 1910 ---- ---- ---- ---- 143.80 -.70 144.50 1915 ---- ---- ---- ---- 145.50 -.70 146.20 1920 ---- ---- ---- ---- 147.30 -.70 148.00 1925 ---- ---- ---- ---- 149.10 -.70 149.80 1930 ---- ---- ---- ---- 150.90 -.80 151.70 1935 ---- ---- ---- ---- 152.70 -.90 153.60 1940 ---- ---- ---- ---- 154.60 -.90 155.50 1945 ---- ---- ---- ---- 156.50 -1.00 157.50 1950 ---- ---- ---- ---- 158.40 -1.00 159.40 1955 ---- ---- ---- ---- 160.40 -1.10 161.50 1960 ---- ---- ---- ---- 162.40 -1.10 163.50 1965 ---- ---- ---- ---- 164.40 -1.20 165.60 1970 ---- ---- ---- ---- 166.40 -1.30 167.70 1975 ---- ---- ---- ---- 168.50 -1.30 169.80 1980 ---- ---- ---- ---- 170.60 -1.40 172.00 1985 ---- ---- ---- ---- 172.80 -1.40 174.20 1990 ---- ---- ---- ---- 175.00 -1.50 176.50 1995 ---- ---- ---- ---- 177.20 -1.50 178.70 2000 ---- ---- ---- ---- 179.40 -1.60 181.00 2005 ---- ---- ---- ---- 181.70 -1.60 183.30 2010 ---- ---- ---- ---- 184.00 -1.70 185.70 2015 ---- ---- ---- ---- 186.30 -1.80 188.10 2020 ---- ---- ---- ---- 188.60 -1.90 190.50 2025 ---- ---- ---- ---- 191.00 -1.90 192.90 2030 ---- ---- ---- ---- 193.50 -1.90 195.40 2035 ---- ---- ---- ---- 195.90 -1.90 197.80 2040 ---- ---- ---- ---- 198.40 -2.00 200.40 2045 ---- ---- ---- ---- 200.90 -2.00 202.90 2050 ---- ---- ---- ---- 203.40 -2.10 205.50 2055 ---- ---- ---- ---- 206.00 -2.10 208.10 2060 ---- ---- ---- ---- 208.60 -2.10 210.70 2065 ---- ---- ---- ---- 211.20 -2.10 213.30 2070 ---- ---- ---- ---- 213.90 -2.10 216.00 2075 ---- ---- ---- ---- 216.60 -2.10 218.70 2080 ---- ---- ---- ---- 219.30 -2.10 221.40 2085 ---- ---- ---- ---- 222.00 -2.20 224.20 2090 ---- ---- ---- ---- 224.80 -2.20 227.00 2095 ---- ---- ---- ---- 227.60 -2.20 229.80 2100 ---- ---- ---- ---- 230.50 -2.20 232.70 2105 ---- ---- ---- ---- 233.30 -2.30 235.60 2110 ---- ---- ---- ---- 236.30 -2.20 238.50 2115 ---- ---- ---- ---- 239.20 -2.20 241.40 2120 ---- ---- ---- ---- 242.10 -2.30 244.40 2125 ---- ---- ---- ---- 245.10 -2.30 247.40 2130 ---- ---- ---- ---- 248.20 -2.20 250.40 2135 ---- ---- ---- ---- 251.20 -2.20 253.40 2140 ---- ---- ---- ---- 254.30 -2.20 256.50 2145 ---- ---- ---- ---- 257.40 -2.20 259.60 2150 ---- ---- ---- ---- 260.50 -2.30 262.80 2155 ---- ---- ---- ---- 263.70 -2.30 266.00 2160 ---- ---- ---- ---- 266.90 -2.30 269.20 2165 ---- ---- ---- ---- 270.10 -2.30 272.40 2170 ---- ---- ---- ---- 273.40 -2.30 275.70 2175 ---- ---- ---- ---- 276.60 -2.40 279.00 2180 ---- ---- ---- ---- 279.90 -2.40 282.30 2185 ---- ---- ---- ---- 283.30 -2.30 285.60 2190 ---- ---- ---- ---- 286.60 -2.40 289.00 2195 ---- ---- ---- ---- 290.00 -2.40 292.40 2200 ---- ---- ---- ---- 293.40 -2.40 295.80 2205 ---- ---- ---- ---- 296.80 -2.40 299.20 2210 ---- ---- ---- ---- 300.30 -2.40 302.70 2215 ---- ---- ---- ---- 303.80 -2.40 306.20 2220 ---- ---- ---- ---- 307.20 -2.50 309.70 2225 ---- ---- ---- ---- 310.80 -2.40 313.20 2230 ---- ---- ---- ---- 314.30 -2.50 316.80 2235 ---- ---- ---- ---- 317.90 -2.40 320.30 2240 ---- ---- ---- ---- 321.40 -2.50 323.90 2245 ---- ---- ---- ---- 325.00 -2.60 327.60 2250 ---- ---- ---- ---- 328.60 -2.60 331.20 2255 ---- ---- ---- ---- 332.30 -2.50 334.80 2260 ---- ---- ---- ---- 335.90 -2.60 338.50 2265 ---- ---- ---- ---- 339.60 -2.60 342.20 2270 ---- ---- ---- ---- 343.30 -2.60 345.90 2275 ---- ---- ---- ---- 347.00 -2.60 349.60 2280 ---- ---- ---- ---- 350.70 -2.60 353.30 2285 ---- ---- ---- ---- 354.40 -2.70 357.10 2290 ---- ---- ---- ---- 358.20 -2.70 360.90 2295 ---- ---- ---- ---- 361.90 -2.70 364.60 2300 ---- ---- ---- ---- 365.70 -2.70 368.40 2305 ---- ---- ---- ---- 369.50 -2.80 372.30 2310 ---- ---- ---- ---- 373.30 -2.80 376.10 2315 ---- ---- ---- ---- 377.10 -2.80 379.90 2320 ---- ---- ---- ---- 380.90 -2.80 383.70 2325 ---- ---- ---- ---- 384.80 -2.80 387.60 2330 ---- ---- ---- ---- 388.60 -2.90 391.50 2335 ---- ---- ---- ---- 392.50 -2.80 395.30 2340 ---- ---- ---- ---- 396.30 -2.90 399.20 2345 ---- ---- ---- ---- 400.20 -2.90 403.10 2350 ---- ---- ---- ---- 404.10 -2.90 407.00 2355 ---- ---- ---- ---- 408.00 -3.00 411.00 2360 ---- ---- ---- ---- 411.90 -3.00 414.90 2365 ---- ---- ---- ---- 415.80 -3.00 418.80 2370 ---- ---- ---- ---- 419.80 -3.00 422.80 2375 ---- ---- ---- ---- 423.70 -3.00 426.70 2380 ---- ---- ---- ---- 427.70 -3.00 430.70 2385 ---- ---- ---- ---- 431.60 -3.10 434.70 2390 ---- ---- ---- ---- 435.60 -3.10 438.70 2395 ---- ---- ---- ---- 439.60 -3.10 442.70 2400 ---- ---- ---- ---- 443.50 -3.20 446.70 2410 ---- ---- ---- ---- 451.50 -3.20 454.70 2420 ---- ---- ---- ---- 459.60 -3.20 462.80 2425 ---- ---- ---- ---- 463.60 -3.20 466.80 2430 ---- ---- ---- ---- 467.70 -3.20 470.90 2440 ---- ---- ---- ---- 475.80 -3.20 479.00 2450 ---- ---- ---- ---- 483.90 -3.30 487.20 2460 ---- ---- ---- ---- 492.10 -3.30 495.40 2470 ---- ---- ---- ---- 500.30 -3.30 503.60 2475 ---- ---- ---- ---- 504.40 -3.40 507.80 2480 ---- ---- ---- ---- 508.50 -3.40 511.90 2490 ---- ---- ---- ---- 516.80 -3.40 520.20 2500 ---- ---- ---- ---- 525.10 -3.40 528.50 2525 ---- ---- ---- ---- 546.00 -3.50 549.50 2550 ---- ---- ---- ---- 567.00 -3.60 570.60 2575 ---- ---- ---- ---- 588.20 -3.70 591.90 2600 ---- ---- ---- ---- 609.60 -3.80 613.40 2625 ---- ---- ---- ---- 631.20 -3.80 635.00 2650 ---- ---- ---- ---- 652.80 -4.00 656.80 2675 ---- ---- ---- ---- 674.70 -3.90 678.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.20 UNCH 47.20 1375 ---- ---- ---- ---- 50.20 UNCH 50.20 1400 ---- ---- ---- ---- 53.20 UNCH 53.20 1425 ---- ---- ---- ---- 56.40 UNCH 56.40 1450 ---- ---- ---- ---- 59.70 -.10 59.80 1475 ---- ---- ---- ---- 63.20 -.10 63.30 1500 ---- ---- ---- ---- 66.80 -.10 66.90 1525 ---- ---- ---- ---- 70.50 -.10 70.60 1530 ---- ---- ---- ---- 71.30 -.10 71.40 1540 ---- ---- ---- ---- 72.80 -.20 73.00 1550 ---- ---- ---- ---- 74.40 -.10 74.50 1560 ---- ---- ---- ---- 76.00 -.10 76.10 1570 ---- ---- ---- ---- 77.60 -.20 77.80 1575 ---- ---- ---- ---- 78.40 -.20 78.60 1580 ---- ---- ---- ---- 79.20 -.20 79.40 1590 ---- ---- ---- ---- 80.90 -.20 81.10 1600 ---- ---- ---- ---- 82.60 -.20 82.80 1610 ---- ---- ---- ---- 84.30 -.20 84.50 1620 ---- ---- ---- ---- 86.00 -.30 86.30 1625 ---- ---- ---- ---- 86.90 -.30 87.20 1630 ---- ---- ---- ---- 87.80 -.30 88.10 1635 ---- ---- ---- ---- 88.70 -.30 89.00 1640 ---- ---- ---- ---- 89.60 -.30 89.90 1645 ---- ---- ---- ---- 90.50 -.30 90.80 1650 ---- ---- ---- ---- 91.40 -.30 91.70 1655 ---- ---- ---- ---- 92.30 -.40 92.70 1660 ---- ---- ---- ---- 93.30 -.30 93.60 1665 ---- ---- ---- ---- 94.20 -.30 94.50 1670 ---- ---- ---- ---- 95.20 -.30 95.50 1675 ---- ---- ---- ---- 96.10 -.30 96.40 1680 ---- ---- ---- ---- 97.10 -.30 97.40 1685 ---- ---- ---- ---- 98.00 -.40 98.40 1690 ---- ---- ---- ---- 99.00 -.40 99.40 1695 ---- ---- ---- ---- 100.00 -.40 100.40 1700 ---- ---- ---- ---- 101.00 -.30 101.30 1705 ---- ---- ---- ---- 102.00 -.30 102.30 1710 ---- ---- ---- ---- 103.00 -.40 103.40 1715 ---- ---- ---- ---- 104.00 -.40 104.40 1720 ---- ---- ---- ---- 105.00 -.40 105.40 1725 ---- ---- ---- ---- 106.00 -.40 106.40 1730 ---- ---- ---- ---- 107.10 -.40 107.50 1735 ---- ---- ---- ---- 108.10 -.40 108.50 1740 ---- ---- ---- ---- 109.20 -.40 109.60 1745 ---- ---- ---- ---- 110.30 -.30 110.60 1750 ---- ---- ---- ---- 111.30 -.40 111.70 1755 ---- ---- ---- ---- 112.40 -.40 112.80 1760 ---- ---- ---- ---- 113.50 -.40 113.90 1765 ---- ---- ---- ---- 114.60 -.40 115.00 1770 ---- ---- ---- ---- 115.70 -.40 116.10 1775 ---- ---- ---- ---- 116.80 -.40 117.20 1780 ---- ---- ---- ---- 118.00 -.30 118.30 1785 ---- ---- ---- ---- 119.10 -.40 119.50 1790 ---- ---- ---- ---- 120.30 -.30 120.60 1795 ---- ---- ---- ---- 121.40 -.40 121.80 1800 ---- ---- ---- ---- 122.60 -.40 123.00 1805 ---- ---- ---- ---- 123.80 -.40 124.20 1810 ---- ---- ---- ---- 125.00 -.40 125.40 1815 ---- ---- ---- ---- 126.20 -.40 126.60 1820 ---- ---- ---- ---- 127.50 -.30 127.80 1825 ---- ---- ---- ---- 128.70 -.40 129.10 1830 ---- ---- ---- ---- 130.00 -.40 130.40 1835 ---- ---- ---- ---- 131.30 -.40 131.70 1840 ---- ---- ---- ---- 132.60 -.40 133.00 1845 ---- ---- ---- ---- 133.90 -.40 134.30 1850 ---- ---- ---- ---- 135.30 -.30 135.60 1855 ---- ---- ---- ---- 136.60 -.40 137.00 1860 ---- ---- ---- ---- 138.00 -.40 138.40 1865 ---- ---- ---- ---- 139.40 -.40 139.80 1870 ---- ---- ---- ---- 140.80 -.40 141.20 1875 ---- ---- ---- ---- 142.30 -.40 142.70 1880 ---- ---- ---- ---- 143.70 -.50 144.20 1885 ---- ---- ---- ---- 145.20 -.50 145.70 1890 ---- ---- ---- ---- 146.70 -.50 147.20 1895 ---- ---- ---- ---- 148.20 -.50 148.70 1900 ---- ---- ---- ---- 149.80 -.50 150.30 1905 ---- ---- ---- ---- 151.40 -.50 151.90 1910 ---- ---- ---- ---- 153.00 -.60 153.60 1915 ---- ---- ---- ---- 154.60 -.60 155.20 1920 ---- ---- ---- ---- 156.30 -.60 156.90 1925 ---- ---- ---- ---- 158.00 -.60 158.60 1930 ---- ---- ---- ---- 159.70 -.70 160.40 1935 ---- ---- ---- ---- 161.40 -.80 162.20 1940 ---- ---- ---- ---- 163.20 -.80 164.00 1945 ---- ---- ---- ---- 165.00 -.80 165.80 1950 ---- ---- ---- ---- 166.80 -.90 167.70 1955 ---- ---- ---- ---- 168.70 -.90 169.60 1960 ---- ---- ---- ---- 170.60 -1.00 171.60 1965 ---- ---- ---- ---- 172.50 -1.00 173.50 1970 ---- ---- ---- ---- 174.50 -1.10 175.60 1975 ---- ---- ---- ---- 176.40 -1.20 177.60 1980 ---- ---- ---- ---- 178.50 -1.20 179.70 1985 ---- ---- ---- ---- 180.50 -1.30 181.80 1990 ---- ---- ---- ---- 182.60 -1.30 183.90 1995 ---- ---- ---- ---- 184.70 -1.40 186.10 2000 ---- ---- ---- ---- 186.80 -1.50 188.30 2005 ---- ---- ---- ---- 189.00 -1.50 190.50 2010 ---- ---- ---- ---- 191.20 -1.60 192.80 2015 ---- ---- ---- ---- 193.40 -1.70 195.10 2020 ---- ---- ---- ---- 195.70 -1.70 197.40 2025 ---- ---- ---- ---- 198.00 -1.70 199.70 2030 ---- ---- ---- ---- 200.30 -1.80 202.10 2035 ---- ---- ---- ---- 202.60 -1.90 204.50 2040 ---- ---- ---- ---- 205.00 -1.90 206.90 2045 ---- ---- ---- ---- 207.40 -2.00 209.40 2050 ---- ---- ---- ---- 209.90 -2.00 211.90 2055 ---- ---- ---- ---- 212.30 -2.10 214.40 2060 ---- ---- ---- ---- 214.80 -2.10 216.90 2065 ---- ---- ---- ---- 217.40 -2.10 219.50 2070 ---- ---- ---- ---- 219.90 -2.20 222.10 2075 ---- ---- ---- ---- 222.50 -2.20 224.70 2080 ---- ---- ---- ---- 225.10 -2.20 227.30 2085 ---- ---- ---- ---- 227.80 -2.20 230.00 2090 ---- ---- ---- ---- 230.50 -2.20 232.70 2095 ---- ---- ---- ---- 233.20 -2.20 235.40 2100 ---- ---- ---- ---- 235.90 -2.30 238.20 2105 ---- ---- ---- ---- 238.70 -2.30 241.00 2110 ---- ---- ---- ---- 241.50 -2.30 243.80 2115 ---- ---- ---- ---- 244.30 -2.30 246.60 2120 ---- ---- ---- ---- 247.20 -2.30 249.50 2125 ---- ---- ---- ---- 250.10 -2.30 252.40 2130 ---- ---- ---- ---- 253.00 -2.30 255.30 2135 ---- ---- ---- ---- 255.90 -2.30 258.20 2140 ---- ---- ---- ---- 258.90 -2.30 261.20 2145 ---- ---- ---- ---- 261.90 -2.30 264.20 2150 ---- ---- ---- ---- 264.90 -2.40 267.30 2155 ---- ---- ---- ---- 268.00 -2.40 270.40 2160 ---- ---- ---- ---- 271.10 -2.40 273.50 2165 ---- ---- ---- ---- 274.20 -2.40 276.60 2170 ---- ---- ---- ---- 277.40 -2.40 279.80 2175 ---- ---- ---- ---- 280.60 -2.40 283.00 2180 ---- ---- ---- ---- 283.80 -2.40 286.20 2185 ---- ---- ---- ---- 287.00 -2.40 289.40 2190 ---- ---- ---- ---- 290.30 -2.40 292.70 2195 ---- ---- ---- ---- 293.60 -2.40 296.00 2200 ---- ---- ---- ---- 296.90 -2.40 299.30 2205 ---- ---- ---- ---- 300.30 -2.40 302.70 2210 ---- ---- ---- ---- 303.60 -2.50 306.10 2215 ---- ---- ---- ---- 307.00 -2.50 309.50 2220 ---- ---- ---- ---- 310.40 -2.50 312.90 2225 ---- ---- ---- ---- 313.90 -2.50 316.40 2230 ---- ---- ---- ---- 317.40 -2.50 319.90 2235 ---- ---- ---- ---- 320.80 -2.60 323.40 2240 ---- ---- ---- ---- 324.30 -2.60 326.90 2245 ---- ---- ---- ---- 327.90 -2.60 330.50 2250 ---- ---- ---- ---- 331.40 -2.60 334.00 2255 ---- ---- ---- ---- 335.00 -2.60 337.60 2260 ---- ---- ---- ---- 338.60 -2.60 341.20 2265 ---- ---- ---- ---- 342.20 -2.60 344.80 2270 ---- ---- ---- ---- 345.80 -2.70 348.50 2275 ---- ---- ---- ---- 349.50 -2.70 352.20 2280 ---- ---- ---- ---- 353.10 -2.70 355.80 2285 ---- ---- ---- ---- 356.80 -2.70 359.50 2290 ---- ---- ---- ---- 360.50 -2.80 363.30 2295 ---- ---- ---- ---- 364.20 -2.80 367.00 2300 ---- ---- ---- ---- 368.00 -2.80 370.80 2305 ---- ---- ---- ---- 371.70 -2.80 374.50 2310 ---- ---- ---- ---- 375.50 -2.80 378.30 2315 ---- ---- ---- ---- 379.30 -2.80 382.10 2320 ---- ---- ---- ---- 383.00 -2.90 385.90 2325 ---- ---- ---- ---- 386.80 -2.90 389.70 2330 ---- ---- ---- ---- 390.70 -2.90 393.60 2335 ---- ---- ---- ---- 394.50 -2.90 397.40 2340 ---- ---- ---- ---- 398.30 -3.00 401.30 2345 ---- ---- ---- ---- 402.20 -2.90 405.10 2350 ---- ---- ---- ---- 406.00 -3.00 409.00 2355 ---- ---- ---- ---- 409.90 -3.00 412.90 2360 ---- ---- ---- ---- 413.80 -3.00 416.80 2365 ---- ---- ---- ---- 417.60 -3.10 420.70 2370 ---- ---- ---- ---- 421.50 -3.10 424.60 2375 ---- ---- ---- ---- 425.40 -3.10 428.50 2380 ---- ---- ---- ---- 429.40 -3.10 432.50 2385 ---- ---- ---- ---- 433.30 -3.10 436.40 2390 ---- ---- ---- ---- 437.20 -3.20 440.40 2400 ---- ---- ---- ---- 445.10 -3.20 448.30 2410 ---- ---- ---- ---- 453.00 -3.30 456.30 2420 ---- ---- ---- ---- 461.00 -3.30 464.30 2425 ---- ---- ---- ---- 465.00 -3.30 468.30 2430 ---- ---- ---- ---- 469.00 -3.30 472.30 2440 ---- ---- ---- ---- 477.10 -3.30 480.40 2450 ---- ---- ---- ---- 485.10 -3.40 488.50 2460 ---- ---- ---- ---- 493.20 -3.40 496.60 2470 ---- ---- ---- ---- 501.40 -3.40 504.80 2475 ---- ---- ---- ---- 505.40 -3.50 508.90 2480 ---- ---- ---- ---- 509.50 -3.50 513.00 2500 ---- ---- ---- ---- 526.00 -3.50 529.50 2525 ---- ---- ---- ---- 546.70 -3.60 550.30 2550 ---- ---- ---- ---- 567.60 -3.70 571.30 2575 ---- ---- ---- ---- 588.60 -3.80 592.40 2600 ---- ---- ---- ---- 609.80 -3.90 613.70 2625 ---- ---- ---- ---- 631.20 -4.00 635.20 2650 ---- ---- ---- ---- 652.70 -4.10 656.80 2675 ---- ---- ---- ---- 674.40 -4.10 678.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 57.10 +1.30 55.80 1375 ---- ---- ---- ---- 60.20 +1.20 59.00 1400 ---- ---- ---- ---- 63.50 +1.20 62.30 1425 ---- ---- ---- ---- 66.90 +1.20 65.70 1450 ---- ---- ---- ---- 70.30 +1.00 69.30 1475 ---- ---- ---- ---- 73.90 +.90 73.00 1500 ---- ---- ---- ---- 77.70 +.90 76.80 1525 ---- ---- ---- ---- 81.50 +.80 80.70 1550 ---- ---- ---- ---- 85.50 +.70 84.80 1560 ---- ---- ---- ---- 87.10 +.70 86.40 1570 ---- ---- ---- ---- 88.70 +.60 88.10 1575 ---- ---- ---- ---- 89.60 +.60 89.00 1580 ---- ---- ---- ---- 90.40 +.60 89.80 1590 ---- ---- ---- ---- 92.10 +.50 91.60 1600 ---- ---- ---- ---- 93.80 +.50 93.30 1610 ---- ---- ---- ---- 95.50 +.40 95.10 1620 ---- ---- ---- ---- 97.30 +.40 96.90 1625 ---- ---- ---- ---- 98.20 +.40 97.80 1630 ---- ---- ---- ---- 99.10 +.30 98.80 1640 ---- ---- ---- ---- 100.90 +.30 100.60 1650 ---- ---- ---- ---- 102.70 +.20 102.50 1655 ---- ---- ---- ---- 103.70 +.20 103.50 1660 ---- ---- ---- ---- 104.60 +.20 104.40 1665 ---- ---- ---- ---- 105.50 +.10 105.40 1670 ---- ---- ---- ---- 106.50 +.20 106.30 1675 ---- ---- ---- ---- 107.40 +.10 107.30 1680 ---- ---- ---- ---- 108.40 +.10 108.30 1685 ---- ---- ---- ---- 109.40 +.10 109.30 1690 ---- ---- ---- ---- 110.30 UNCH 110.30 1695 ---- ---- ---- ---- 111.30 UNCH 111.30 1700 ---- ---- ---- ---- 112.30 UNCH 112.30 1705 ---- ---- ---- ---- 113.30 UNCH 113.30 1710 ---- ---- ---- ---- 114.30 UNCH 114.30 1715 ---- ---- ---- ---- 115.40 UNCH 115.40 1720 ---- ---- ---- ---- 116.40 UNCH 116.40 1725 ---- ---- ---- ---- 117.40 -.10 117.50 1730 ---- ---- ---- ---- 118.50 UNCH 118.50 1735 ---- ---- ---- ---- 119.50 -.10 119.60 1740 ---- ---- ---- ---- 120.60 UNCH 120.60 1745 ---- ---- ---- ---- 121.60 -.10 121.70 1750 ---- ---- ---- ---- 122.70 -.10 122.80 1755 ---- ---- ---- ---- 123.80 -.10 123.90 1760 ---- ---- ---- ---- 124.90 -.10 125.00 1765 ---- ---- ---- ---- 126.00 -.10 126.10 1770 ---- ---- ---- ---- 127.10 -.10 127.20 1775 ---- ---- ---- ---- 128.30 UNCH 128.30 1780 ---- ---- ---- ---- 129.40 UNCH 129.40 1785 ---- ---- ---- ---- 130.60 UNCH 130.60 1790 ---- ---- ---- ---- 131.70 UNCH 131.70 1795 ---- ---- ---- ---- 132.90 UNCH 132.90 1800 ---- ---- ---- ---- 134.10 +.10 134.00 1805 ---- ---- ---- ---- 135.30 +.10 135.20 1810 ---- ---- ---- ---- 136.50 +.10 136.40 1815 ---- ---- ---- ---- 137.70 +.10 137.60 1820 ---- ---- ---- ---- 139.00 +.10 138.90 1825 ---- ---- ---- ---- 140.20 +.10 140.10 1830 ---- ---- ---- ---- 141.50 +.20 141.30 1835 ---- ---- ---- ---- 142.80 +.20 142.60 1840 ---- ---- ---- ---- 144.10 +.20 143.90 1845 ---- ---- ---- ---- 145.40 +.20 145.20 1850 ---- ---- ---- ---- 146.70 +.20 146.50 1855 ---- ---- ---- ---- 148.10 +.20 147.90 1860 ---- ---- ---- ---- 149.50 +.30 149.20 1865 ---- ---- ---- ---- 150.90 +.30 150.60 1870 ---- ---- ---- ---- 152.30 +.30 152.00 1875 ---- ---- ---- ---- 153.70 +.30 153.40 1880 ---- ---- ---- ---- 155.10 +.20 154.90 1885 ---- ---- ---- ---- 156.60 +.30 156.30 1890 ---- ---- ---- ---- 158.10 +.30 157.80 1895 ---- ---- ---- ---- 159.60 +.20 159.40 1900 ---- ---- ---- ---- 161.10 +.20 160.90 1905 ---- ---- ---- ---- 162.70 +.20 162.50 1910 ---- ---- ---- ---- 164.30 +.20 164.10 1915 ---- ---- ---- ---- 165.80 +.10 165.70 1920 ---- ---- ---- ---- 167.50 +.20 167.30 1925 ---- ---- ---- ---- 169.10 +.10 169.00 1930 ---- ---- ---- ---- 170.80 +.10 170.70 1935 ---- ---- ---- ---- 172.50 +.10 172.40 1940 ---- ---- ---- ---- 174.20 UNCH 174.20 1945 ---- ---- ---- ---- 175.90 -.10 176.00 1950 ---- ---- ---- ---- 177.70 -.10 177.80 1955 ---- ---- ---- ---- 179.50 -.20 179.70 1960 ---- ---- ---- ---- 181.30 -.30 181.60 1965 ---- ---- ---- ---- 183.20 -.30 183.50 1970 ---- ---- ---- ---- 185.10 -.40 185.50 1975 ---- ---- ---- ---- 187.00 -.50 187.50 1980 ---- ---- ---- ---- 188.90 -.60 189.50 1985 ---- ---- ---- ---- 190.90 -.70 191.60 1990 ---- ---- ---- ---- 192.90 -.80 193.70 1995 ---- ---- ---- ---- 194.90 -.90 195.80 2000 ---- ---- ---- ---- 196.90 -1.10 198.00 2005 ---- ---- ---- ---- 199.00 -1.20 200.20 2010 ---- ---- ---- ---- 201.10 -1.30 202.40 2015 ---- ---- ---- ---- 203.30 -1.30 204.60 2020 ---- ---- ---- ---- 205.50 -1.40 206.90 2025 ---- ---- ---- ---- 207.70 -1.50 209.20 2030 ---- ---- ---- ---- 209.90 -1.60 211.50 2035 ---- ---- ---- ---- 212.20 -1.70 213.90 2040 ---- ---- ---- ---- 214.50 -1.80 216.30 2045 ---- ---- ---- ---- 216.80 -1.90 218.70 2050 ---- ---- ---- ---- 219.20 -2.00 221.20 2055 ---- ---- ---- ---- 221.60 -2.00 223.60 2060 ---- ---- ---- ---- 224.00 -2.10 226.10 2065 ---- ---- ---- ---- 226.50 -2.20 228.70 2070 ---- ---- ---- ---- 229.00 -2.20 231.20 2075 ---- ---- ---- ---- 231.50 -2.30 233.80 2080 ---- ---- ---- ---- 234.10 -2.30 236.40 2085 ---- ---- ---- ---- 236.70 -2.30 239.00 2090 ---- ---- ---- ---- 239.30 -2.40 241.70 2095 ---- ---- ---- ---- 241.90 -2.50 244.40 2100 ---- ---- ---- ---- 244.60 -2.50 247.10 2105 ---- ---- ---- ---- 247.40 -2.40 249.80 2110 ---- ---- ---- ---- 250.10 -2.50 252.60 2115 ---- ---- ---- ---- 252.90 -2.50 255.40 2120 ---- ---- ---- ---- 255.70 -2.50 258.20 2125 ---- ---- ---- ---- 258.60 -2.50 261.10 2130 ---- ---- ---- ---- 261.50 -2.40 263.90 2135 ---- ---- ---- ---- 264.40 -2.40 266.80 2140 ---- ---- ---- ---- 267.30 -2.50 269.80 2145 ---- ---- ---- ---- 270.30 -2.50 272.80 2150 ---- ---- ---- ---- 273.30 -2.50 275.80 2155 ---- ---- ---- ---- 276.30 -2.50 278.80 2160 ---- ---- ---- ---- 279.40 -2.40 281.80 2165 ---- ---- ---- ---- 282.50 -2.40 284.90 2170 ---- ---- ---- ---- 285.60 -2.50 288.10 2175 ---- ---- ---- ---- 288.80 -2.40 291.20 2180 ---- ---- ---- ---- 291.90 -2.50 294.40 2185 ---- ---- ---- ---- 295.10 -2.50 297.60 2190 ---- ---- ---- ---- 298.40 -2.40 300.80 2195 ---- ---- ---- ---- 301.60 -2.50 304.10 2200 ---- ---- ---- ---- 304.90 -2.50 307.40 2205 ---- ---- ---- ---- 308.20 -2.50 310.70 2210 ---- ---- ---- ---- 311.60 -2.50 314.10 2215 ---- ---- ---- ---- 314.90 -2.50 317.40 2220 ---- ---- ---- ---- 318.30 -2.50 320.80 2225 ---- ---- ---- ---- 321.70 -2.60 324.30 2230 ---- ---- ---- ---- 325.20 -2.50 327.70 2235 ---- ---- ---- ---- 328.60 -2.60 331.20 2240 ---- ---- ---- ---- 332.10 -2.60 334.70 2245 ---- ---- ---- ---- 335.60 -2.60 338.20 2250 ---- ---- ---- ---- 339.10 -2.60 341.70 2255 ---- ---- ---- ---- 342.70 -2.60 345.30 2260 ---- ---- ---- ---- 346.30 -2.60 348.90 2265 ---- ---- ---- ---- 349.80 -2.70 352.50 2270 ---- ---- ---- ---- 353.50 -2.60 356.10 2275 ---- ---- ---- ---- 357.10 -2.70 359.80 2280 ---- ---- ---- ---- 360.70 -2.70 363.40 2285 ---- ---- ---- ---- 364.40 -2.70 367.10 2290 ---- ---- ---- ---- 368.10 -2.70 370.80 2295 ---- ---- ---- ---- 371.80 -2.70 374.50 2300 ---- ---- ---- ---- 375.50 -2.80 378.30 2305 ---- ---- ---- ---- 379.20 -2.80 382.00 2310 ---- ---- ---- ---- 382.90 -2.90 385.80 2315 ---- ---- ---- ---- 386.70 -2.90 389.60 2320 ---- ---- ---- ---- 390.50 -2.90 393.40 2325 ---- ---- ---- ---- 394.20 -3.00 397.20 2330 ---- ---- ---- ---- 398.00 -3.00 401.00 2335 ---- ---- ---- ---- 401.80 -3.00 404.80 2340 ---- ---- ---- ---- 405.70 -3.00 408.70 2345 ---- ---- ---- ---- 409.50 -3.00 412.50 2350 ---- ---- ---- ---- 413.30 -3.10 416.40 2355 ---- ---- ---- ---- 417.20 -3.10 420.30 2360 ---- ---- ---- ---- 421.00 -3.20 424.20 2365 ---- ---- ---- ---- 424.90 -3.10 428.00 2370 ---- ---- ---- ---- 428.80 -3.20 432.00 2375 ---- ---- ---- ---- 432.70 -3.20 435.90 2380 ---- ---- ---- ---- 436.60 -3.20 439.80 2385 ---- ---- ---- ---- 440.50 -3.20 443.70 2390 ---- ---- ---- ---- 444.40 -3.30 447.70 2395 ---- ---- ---- ---- 448.30 -3.30 451.60 2400 ---- ---- ---- ---- 452.30 -3.30 455.60 2410 ---- ---- ---- ---- 460.20 -3.30 463.50 2420 ---- ---- ---- ---- 468.10 -3.40 471.50 2425 ---- ---- ---- ---- 472.10 -3.40 475.50 2430 ---- ---- ---- ---- 476.10 -3.40 479.50 2440 ---- ---- ---- ---- 484.10 -3.50 487.60 2450 ---- ---- ---- ---- 492.10 -3.60 495.70 2460 ---- ---- ---- ---- 500.20 -3.60 503.80 2470 ---- ---- ---- ---- 508.30 -3.70 512.00 2475 ---- ---- ---- ---- 512.40 -3.60 516.00 2480 ---- ---- ---- ---- 516.40 -3.70 520.10 2490 ---- ---- ---- ---- 524.60 -3.70 528.30 2500 ---- ---- ---- ---- 532.80 -3.80 536.60 2525 ---- ---- ---- ---- 553.40 -3.90 557.30 2550 ---- ---- ---- ---- 574.20 -4.00 578.20 2575 ---- ---- ---- ---- 595.20 -4.10 599.30 2600 ---- ---- ---- ---- 616.30 -4.20 620.50 2625 ---- ---- ---- ---- 637.60 -4.30 641.90 2650 ---- ---- ---- ---- 659.00 -4.50 663.50 2675 ---- ---- ---- ---- 680.60 -4.50 685.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 68.10 +.80 67.30 1400 ---- ---- ---- ---- 71.50 +.80 70.70 1425 ---- ---- ---- ---- 75.00 +.70 74.30 1450 ---- ---- ---- ---- 78.60 +.60 78.00 1475 ---- ---- ---- ---- 82.40 +.60 81.80 1500 ---- ---- ---- ---- 86.20 +.50 85.70 1525 ---- ---- ---- ---- 90.20 +.50 89.70 1550 ---- ---- ---- ---- 94.30 +.40 93.90 1570 ---- ---- ---- ---- 97.60 +.30 97.30 1575 ---- ---- ---- ---- 98.50 +.30 98.20 1580 ---- ---- ---- ---- 99.30 +.20 99.10 1590 ---- ---- ---- ---- 101.00 +.20 100.80 1600 ---- ---- ---- ---- 102.80 +.20 102.60 1610 ---- ---- ---- ---- 104.60 +.20 104.40 1620 ---- ---- ---- ---- 106.30 UNCH 106.30 1625 ---- ---- ---- ---- 107.20 UNCH 107.20 1630 ---- ---- ---- ---- 108.10 UNCH 108.10 1640 ---- ---- ---- ---- 110.00 UNCH 110.00 1650 ---- ---- ---- ---- 111.80 -.10 111.90 1660 ---- ---- ---- ---- 113.70 -.10 113.80 1670 ---- ---- ---- ---- 115.60 -.10 115.70 1675 ---- ---- ---- ---- 116.60 -.10 116.70 1680 ---- ---- ---- ---- 117.50 -.20 117.70 1685 ---- ---- ---- ---- 118.50 -.20 118.70 1690 ---- ---- ---- ---- 119.50 -.20 119.70 1695 ---- ---- ---- ---- 120.50 -.20 120.70 1700 ---- ---- ---- ---- 121.50 -.20 121.70 1705 ---- ---- ---- ---- 122.50 -.20 122.70 1710 ---- ---- ---- ---- 123.50 -.20 123.70 1715 ---- ---- ---- ---- 124.50 -.30 124.80 1720 ---- ---- ---- ---- 125.50 -.30 125.80 1725 ---- ---- ---- ---- 126.50 -.30 126.80 1730 ---- ---- ---- ---- 127.60 -.30 127.90 1735 ---- ---- ---- ---- 128.60 -.30 128.90 1740 ---- ---- ---- ---- 129.70 -.30 130.00 1745 ---- ---- ---- ---- 130.70 -.40 131.10 1750 ---- ---- ---- ---- 131.80 -.30 132.10 1755 ---- ---- ---- ---- 132.80 -.40 133.20 1760 ---- ---- ---- ---- 133.90 -.40 134.30 1765 ---- ---- ---- ---- 135.00 -.40 135.40 1770 ---- ---- ---- ---- 136.10 -.40 136.50 1775 ---- ---- ---- ---- 137.20 -.40 137.60 1780 ---- ---- ---- ---- 138.30 -.40 138.70 1785 ---- ---- ---- ---- 139.50 -.30 139.80 1790 ---- ---- ---- ---- 140.60 -.30 140.90 1795 ---- ---- ---- ---- 141.70 -.40 142.10 1800 ---- ---- ---- ---- 142.90 -.30 143.20 1805 ---- ---- ---- ---- 144.10 -.30 144.40 1810 ---- ---- ---- ---- 145.20 -.30 145.50 1815 ---- ---- ---- ---- 146.40 -.30 146.70 1820 ---- ---- ---- ---- 147.60 -.30 147.90 1825 ---- ---- ---- ---- 148.80 -.30 149.10 1830 ---- ---- ---- ---- 150.10 -.20 150.30 1835 ---- ---- ---- ---- 151.30 -.30 151.60 1840 ---- ---- ---- ---- 152.60 -.20 152.80 1845 ---- ---- ---- ---- 153.80 -.30 154.10 1850 ---- ---- ---- ---- 155.10 -.20 155.30 1855 ---- ---- ---- ---- 156.40 -.20 156.60 1860 ---- ---- ---- ---- 157.70 -.20 157.90 1865 ---- ---- ---- ---- 159.10 -.20 159.30 1870 ---- ---- ---- ---- 160.40 -.20 160.60 1875 ---- ---- ---- ---- 161.80 -.20 162.00 1880 ---- ---- ---- ---- 163.20 -.10 163.30 1885 ---- ---- ---- ---- 164.60 -.10 164.70 1890 ---- ---- ---- ---- 166.00 -.20 166.20 1895 ---- ---- ---- ---- 167.50 -.10 167.60 1900 ---- ---- ---- ---- 168.90 -.20 169.10 1905 ---- ---- ---- ---- 170.40 -.20 170.60 1910 ---- ---- ---- ---- 171.90 -.20 172.10 1915 ---- ---- ---- ---- 173.50 -.10 173.60 1920 ---- ---- ---- ---- 175.00 -.20 175.20 1925 ---- ---- ---- ---- 176.60 -.20 176.80 1930 ---- ---- ---- ---- 178.20 -.20 178.40 1935 ---- ---- ---- ---- 179.80 -.30 180.10 1940 ---- ---- ---- ---- 181.50 -.30 181.80 1945 ---- ---- ---- ---- 183.10 -.40 183.50 1950 ---- ---- ---- ---- 184.80 -.40 185.20 1955 ---- ---- ---- ---- 186.60 -.40 187.00 1960 ---- ---- ---- ---- 188.30 -.50 188.80 1965 ---- ---- ---- ---- 190.10 -.50 190.60 1970 ---- ---- ---- ---- 191.90 -.60 192.50 1975 ---- ---- ---- ---- 193.80 -.60 194.40 1980 ---- ---- ---- ---- 195.60 -.70 196.30 1985 ---- ---- ---- ---- 197.50 -.80 198.30 1990 ---- ---- ---- ---- 199.40 -.90 200.30 1995 ---- ---- ---- ---- 201.40 -.90 202.30 2000 ---- ---- ---- ---- 203.40 -1.00 204.40 2005 ---- ---- ---- ---- 205.40 -1.10 206.50 2010 ---- ---- ---- ---- 207.50 -1.20 208.70 2015 ---- ---- ---- ---- 209.50 -1.30 210.80 2020 ---- ---- ---- ---- 211.60 -1.40 213.00 2025 ---- ---- ---- ---- 213.80 -1.40 215.20 2030 ---- ---- ---- ---- 216.00 -1.50 217.50 2035 ---- ---- ---- ---- 218.20 -1.60 219.80 2040 ---- ---- ---- ---- 220.40 -1.70 222.10 2045 ---- ---- ---- ---- 222.60 -1.80 224.40 2050 ---- ---- ---- ---- 224.90 -1.90 226.80 2055 ---- ---- ---- ---- 227.30 -1.90 229.20 2060 ---- ---- ---- ---- 229.60 -2.00 231.60 2065 ---- ---- ---- ---- 232.00 -2.10 234.10 2070 ---- ---- ---- ---- 234.40 -2.20 236.60 2075 ---- ---- ---- ---- 236.90 -2.20 239.10 2080 ---- ---- ---- ---- 239.40 -2.20 241.60 2085 ---- ---- ---- ---- 241.90 -2.30 244.20 2090 ---- ---- ---- ---- 244.40 -2.40 246.80 2095 ---- ---- ---- ---- 247.00 -2.40 249.40 2100 ---- ---- ---- ---- 249.60 -2.40 252.00 2105 ---- ---- ---- ---- 252.20 -2.50 254.70 2110 ---- ---- ---- ---- 254.90 -2.50 257.40 2115 ---- ---- ---- ---- 257.60 -2.50 260.10 2120 ---- ---- ---- ---- 260.30 -2.50 262.80 2125 ---- ---- ---- ---- 263.10 -2.50 265.60 2130 ---- ---- ---- ---- 265.90 -2.50 268.40 2135 ---- ---- ---- ---- 268.70 -2.50 271.20 2140 ---- ---- ---- ---- 271.60 -2.50 274.10 2145 ---- ---- ---- ---- 274.40 -2.60 277.00 2150 ---- ---- ---- ---- 277.40 -2.50 279.90 2155 ---- ---- ---- ---- 280.30 -2.60 282.90 2160 ---- ---- ---- ---- 283.30 -2.50 285.80 2165 ---- ---- ---- ---- 286.30 -2.50 288.80 2170 ---- ---- ---- ---- 289.30 -2.60 291.90 2175 ---- ---- ---- ---- 292.40 -2.50 294.90 2180 ---- ---- ---- ---- 295.50 -2.50 298.00 2185 ---- ---- ---- ---- 298.60 -2.60 301.20 2190 ---- ---- ---- ---- 301.80 -2.50 304.30 2195 ---- ---- ---- ---- 305.00 -2.50 307.50 2200 ---- ---- ---- ---- 308.20 -2.50 310.70 2205 ---- ---- ---- ---- 311.40 -2.60 314.00 2210 ---- ---- ---- ---- 314.70 -2.50 317.20 2215 ---- ---- ---- ---- 318.00 -2.60 320.60 2220 ---- ---- ---- ---- 321.30 -2.60 323.90 2225 ---- ---- ---- ---- 324.60 -2.60 327.20 2230 ---- ---- ---- ---- 328.00 -2.60 330.60 2235 ---- ---- ---- ---- 331.40 -2.60 334.00 2240 ---- ---- ---- ---- 334.80 -2.70 337.50 2245 ---- ---- ---- ---- 338.30 -2.60 340.90 2250 ---- ---- ---- ---- 341.70 -2.70 344.40 2255 ---- ---- ---- ---- 345.20 -2.70 347.90 2260 ---- ---- ---- ---- 348.80 -2.70 351.50 2265 ---- ---- ---- ---- 352.30 -2.70 355.00 2270 ---- ---- ---- ---- 355.80 -2.80 358.60 2275 ---- ---- ---- ---- 359.40 -2.80 362.20 2280 ---- ---- ---- ---- 363.00 -2.80 365.80 2285 ---- ---- ---- ---- 366.60 -2.80 369.40 2290 ---- ---- ---- ---- 370.30 -2.80 373.10 2295 ---- ---- ---- ---- 373.90 -2.90 376.80 2300 ---- ---- ---- ---- 377.60 -2.90 380.50 2305 ---- ---- ---- ---- 381.30 -2.90 384.20 2310 ---- ---- ---- ---- 385.00 -2.90 387.90 2315 ---- ---- ---- ---- 388.70 -2.90 391.60 2320 ---- ---- ---- ---- 392.50 -2.90 395.40 2325 ---- ---- ---- ---- 396.20 -3.00 399.20 2330 ---- ---- ---- ---- 400.00 -3.00 403.00 2335 ---- ---- ---- ---- 403.80 -3.00 406.80 2340 ---- ---- ---- ---- 407.50 -3.10 410.60 2345 ---- ---- ---- ---- 411.40 -3.00 414.40 2350 ---- ---- ---- ---- 415.20 -3.10 418.30 2355 ---- ---- ---- ---- 419.00 -3.10 422.10 2360 ---- ---- ---- ---- 422.80 -3.20 426.00 2365 ---- ---- ---- ---- 426.70 -3.20 429.90 2370 ---- ---- ---- ---- 430.60 -3.20 433.80 2375 ---- ---- ---- ---- 434.40 -3.20 437.60 2380 ---- ---- ---- ---- 438.30 -3.30 441.60 2385 ---- ---- ---- ---- 442.20 -3.30 445.50 2390 ---- ---- ---- ---- 446.10 -3.30 449.40 2395 ---- ---- ---- ---- 450.00 -3.30 453.30 2400 ---- ---- ---- ---- 453.90 -3.40 457.30 2405 ---- ---- ---- ---- 457.90 -3.30 461.20 2410 ---- ---- ---- ---- 461.80 -3.40 465.20 2415 ---- ---- ---- ---- 465.70 -3.40 469.10 2420 ---- ---- ---- ---- 469.70 -3.40 473.10 2425 ---- ---- ---- ---- 473.70 -3.40 477.10 2430 ---- ---- ---- ---- 477.60 -3.50 481.10 2440 ---- ---- ---- ---- 485.60 -3.50 489.10 2450 ---- ---- ---- ---- 493.60 -3.60 497.20 2460 ---- ---- ---- ---- 501.60 -3.60 505.20 2470 ---- ---- ---- ---- 509.70 -3.60 513.30 2475 ---- ---- ---- ---- 513.70 -3.70 517.40 2480 ---- ---- ---- ---- 517.80 -3.70 521.50 2490 ---- ---- ---- ---- 525.90 -3.80 529.70 2500 ---- ---- ---- ---- 534.10 -3.80 537.90 2510 ---- ---- ---- ---- 542.30 -3.80 546.10 2525 ---- ---- ---- ---- 554.60 -3.90 558.50 2550 ---- ---- ---- ---- 575.30 -4.00 579.30 2575 ---- ---- ---- ---- 596.20 -4.10 600.30 2600 ---- ---- ---- ---- 617.20 -4.20 621.40 2625 ---- ---- ---- ---- 638.40 -4.30 642.70 2650 ---- ---- ---- ---- 659.70 -4.40 664.10 2675 ---- ---- ---- ---- 681.20 -4.50 685.70 2700 ---- ---- ---- ---- 702.80 -4.60 707.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 78.90 -.70 79.60 1425 ---- ---- ---- ---- 82.60 -.80 83.40 1450 ---- ---- ---- ---- 86.50 -.70 87.20 1475 ---- ---- ---- ---- 90.50 -.70 91.20 1500 ---- ---- ---- ---- 94.60 -.60 95.20 1525 ---- ---- ---- ---- 98.90 -.50 99.40 1550 ---- ---- ---- ---- 103.20 -.50 103.70 1575 ---- ---- ---- ---- 107.70 -.40 108.10 1580 ---- ---- ---- ---- 108.60 -.40 109.00 1590 ---- ---- ---- ---- 110.40 -.40 110.80 1600 ---- ---- ---- ---- 112.30 -.30 112.60 1610 ---- ---- ---- ---- 114.20 -.30 114.50 1620 ---- ---- ---- ---- 116.10 -.20 116.30 1625 ---- ---- ---- ---- 117.00 -.30 117.30 1630 ---- ---- ---- ---- 118.00 -.20 118.20 1640 ---- ---- ---- ---- 119.90 -.20 120.10 1650 ---- ---- ---- ---- 121.90 -.10 122.00 1660 ---- ---- ---- ---- 123.80 -.20 124.00 1670 ---- ---- ---- ---- 125.80 -.10 125.90 1675 ---- ---- ---- ---- 126.80 -.10 126.90 1680 ---- ---- ---- ---- 127.90 UNCH 127.90 1685 ---- ---- ---- ---- 128.90 UNCH 128.90 1690 ---- ---- ---- ---- 129.90 UNCH 129.90 1695 ---- ---- ---- ---- 130.90 UNCH 130.90 1700 ---- ---- ---- ---- 132.00 UNCH 132.00 1705 ---- ---- ---- ---- 133.00 UNCH 133.00 1710 ---- ---- ---- ---- 134.00 UNCH 134.00 1715 ---- ---- ---- ---- 135.10 UNCH 135.10 1720 ---- ---- ---- ---- 136.10 UNCH 136.10 1725 ---- ---- ---- ---- 137.20 +.10 137.10 1730 ---- ---- ---- ---- 138.30 +.10 138.20 1735 ---- ---- ---- ---- 139.30 +.10 139.20 1740 ---- ---- ---- ---- 140.40 +.10 140.30 1745 ---- ---- ---- ---- 141.50 +.10 141.40 1750 ---- ---- ---- ---- 142.60 +.10 142.50 1755 ---- ---- ---- ---- 143.70 +.20 143.50 1760 ---- ---- ---- ---- 144.80 +.20 144.60 1765 ---- ---- ---- ---- 145.90 +.20 145.70 1770 ---- ---- ---- ---- 147.00 +.20 146.80 1775 ---- ---- ---- ---- 148.10 +.20 147.90 1780 ---- ---- ---- ---- 149.20 +.20 149.00 1785 ---- ---- ---- ---- 150.40 +.30 150.10 1790 ---- ---- ---- ---- 151.50 +.20 151.30 1795 ---- ---- ---- ---- 152.60 +.20 152.40 1800 ---- ---- ---- ---- 153.80 +.30 153.50 1805 ---- ---- ---- ---- 155.00 +.30 154.70 1810 ---- ---- ---- ---- 156.10 +.30 155.80 1815 ---- ---- ---- ---- 157.30 +.30 157.00 1820 ---- ---- ---- ---- 158.50 +.30 158.20 1825 ---- ---- ---- ---- 159.70 +.30 159.40 1830 ---- ---- ---- ---- 160.90 +.30 160.60 1835 ---- ---- ---- ---- 162.10 +.30 161.80 1840 ---- ---- ---- ---- 163.30 +.30 163.00 1845 ---- ---- ---- ---- 164.50 +.30 164.20 1850 ---- ---- ---- ---- 165.80 +.30 165.50 1855 ---- ---- ---- ---- 167.10 +.30 166.80 1860 ---- ---- ---- ---- 168.30 +.20 168.10 1865 ---- ---- ---- ---- 169.60 +.20 169.40 1870 ---- ---- ---- ---- 170.90 +.20 170.70 1875 ---- ---- ---- ---- 172.30 +.30 172.00 1880 ---- ---- ---- ---- 173.60 +.20 173.40 1885 ---- ---- ---- ---- 174.90 +.20 174.70 1890 ---- ---- ---- ---- 176.30 +.20 176.10 1895 ---- ---- ---- ---- 177.70 +.20 177.50 1900 ---- ---- ---- ---- 179.10 +.10 179.00 1905 ---- ---- ---- ---- 180.60 +.20 180.40 1910 ---- ---- ---- ---- 182.00 +.10 181.90 1915 ---- ---- ---- ---- 183.50 +.10 183.40 1920 ---- ---- ---- ---- 185.00 +.10 184.90 1925 ---- ---- ---- ---- 186.50 UNCH 186.50 1930 ---- ---- ---- ---- 188.00 -.10 188.10 1935 ---- ---- ---- ---- 189.60 -.10 189.70 1940 ---- ---- ---- ---- 191.20 -.10 191.30 1945 ---- ---- ---- ---- 192.80 -.10 192.90 1950 ---- ---- ---- ---- 194.40 -.20 194.60 1955 ---- ---- ---- ---- 196.10 -.30 196.40 1960 ---- ---- ---- ---- 197.80 -.30 198.10 1965 ---- ---- ---- ---- 199.50 -.40 199.90 1970 ---- ---- ---- ---- 201.30 -.40 201.70 1975 ---- ---- ---- ---- 203.00 -.60 203.60 1980 ---- ---- ---- ---- 204.80 -.60 205.40 1985 ---- ---- ---- ---- 206.70 -.60 207.30 1990 ---- ---- ---- ---- 208.60 -.70 209.30 1995 ---- ---- ---- ---- 210.50 -.80 211.30 2000 ---- ---- ---- ---- 212.40 -.90 213.30 2005 ---- ---- ---- ---- 214.40 -1.00 215.40 2010 ---- ---- ---- ---- 216.30 -1.10 217.40 2015 ---- ---- ---- ---- 218.40 -1.20 219.60 2020 ---- ---- ---- ---- 220.40 -1.30 221.70 2025 ---- ---- ---- ---- 222.50 -1.40 223.90 2030 ---- ---- ---- ---- 224.60 -1.50 226.10 2035 ---- ---- ---- ---- 226.80 -1.50 228.30 2040 ---- ---- ---- ---- 229.00 -1.60 230.60 2045 ---- ---- ---- ---- 231.20 -1.70 232.90 2050 ---- ---- ---- ---- 233.40 -1.90 235.30 2055 ---- ---- ---- ---- 235.70 -1.90 237.60 2060 ---- ---- ---- ---- 238.00 -2.00 240.00 2065 ---- ---- ---- ---- 240.40 -2.00 242.40 2070 ---- ---- ---- ---- 242.70 -2.20 244.90 2075 ---- ---- ---- ---- 245.10 -2.20 247.30 2080 ---- ---- ---- ---- 247.60 -2.20 249.80 2085 ---- ---- ---- ---- 250.00 -2.40 252.40 2090 ---- ---- ---- ---- 252.50 -2.40 254.90 2095 ---- ---- ---- ---- 255.10 -2.40 257.50 2100 ---- ---- ---- ---- 257.60 -2.50 260.10 2105 ---- ---- ---- ---- 260.20 -2.50 262.70 2110 ---- ---- ---- ---- 262.80 -2.50 265.30 2115 ---- ---- ---- ---- 265.50 -2.50 268.00 2120 ---- ---- ---- ---- 268.20 -2.50 270.70 2125 ---- ---- ---- ---- 270.90 -2.60 273.50 2130 ---- ---- ---- ---- 273.60 -2.60 276.20 2135 ---- ---- ---- ---- 276.40 -2.60 279.00 2140 ---- ---- ---- ---- 279.20 -2.60 281.80 2145 ---- ---- ---- ---- 282.10 -2.60 284.70 2150 ---- ---- ---- ---- 284.90 -2.70 287.60 2155 ---- ---- ---- ---- 287.80 -2.70 290.50 2160 ---- ---- ---- ---- 290.80 -2.60 293.40 2165 ---- ---- ---- ---- 293.70 -2.70 296.40 2170 ---- ---- ---- ---- 296.70 -2.70 299.40 2175 ---- ---- ---- ---- 299.70 -2.70 302.40 2180 ---- ---- ---- ---- 302.80 -2.60 305.40 2185 ---- ---- ---- ---- 305.90 -2.60 308.50 2190 ---- ---- ---- ---- 309.00 -2.60 311.60 2195 ---- ---- ---- ---- 312.10 -2.70 314.80 2200 ---- ---- ---- ---- 315.30 -2.60 317.90 2205 ---- ---- ---- ---- 318.50 -2.70 321.20 2210 ---- ---- ---- ---- 321.70 -2.70 324.40 2215 ---- ---- ---- ---- 325.00 -2.70 327.70 2220 ---- ---- ---- ---- 328.30 -2.60 330.90 2225 ---- ---- ---- ---- 331.60 -2.70 334.30 2230 ---- ---- ---- ---- 334.90 -2.70 337.60 2235 ---- ---- ---- ---- 338.30 -2.70 341.00 2240 ---- ---- ---- ---- 341.70 -2.70 344.40 2245 ---- ---- ---- ---- 345.10 -2.70 347.80 2250 ---- ---- ---- ---- 348.50 -2.80 351.30 2255 ---- ---- ---- ---- 352.00 -2.80 354.80 2260 ---- ---- ---- ---- 355.50 -2.80 358.30 2265 ---- ---- ---- ---- 359.00 -2.80 361.80 2270 ---- ---- ---- ---- 362.50 -2.80 365.30 2275 ---- ---- ---- ---- 366.10 -2.80 368.90 2280 ---- ---- ---- ---- 369.70 -2.80 372.50 2285 ---- ---- ---- ---- 373.30 -2.80 376.10 2290 ---- ---- ---- ---- 376.90 -2.90 379.80 2295 ---- ---- ---- ---- 380.50 -2.90 383.40 2300 ---- ---- ---- ---- 384.20 -2.90 387.10 2305 ---- ---- ---- ---- 387.90 -2.90 390.80 2310 ---- ---- ---- ---- 391.50 -3.00 394.50 2315 ---- ---- ---- ---- 395.30 -2.90 398.20 2320 ---- ---- ---- ---- 399.00 -3.00 402.00 2325 ---- ---- ---- ---- 402.70 -3.00 405.70 2330 ---- ---- ---- ---- 406.50 -3.00 409.50 2335 ---- ---- ---- ---- 410.20 -3.10 413.30 2340 ---- ---- ---- ---- 414.00 -3.10 417.10 2345 ---- ---- ---- ---- 417.80 -3.20 421.00 2350 ---- ---- ---- ---- 421.60 -3.20 424.80 2355 ---- ---- ---- ---- 425.50 -3.10 428.60 2360 ---- ---- ---- ---- 429.30 -3.20 432.50 2365 ---- ---- ---- ---- 433.10 -3.30 436.40 2370 ---- ---- ---- ---- 437.00 -3.30 440.30 2375 ---- ---- ---- ---- 440.90 -3.30 444.20 2380 ---- ---- ---- ---- 444.80 -3.30 448.10 2385 ---- ---- ---- ---- 448.60 -3.40 452.00 2390 ---- ---- ---- ---- 452.50 -3.40 455.90 2395 ---- ---- ---- ---- 456.40 -3.40 459.80 2400 ---- ---- ---- ---- 460.40 -3.40 463.80 2405 ---- ---- ---- ---- 464.30 -3.40 467.70 2410 ---- ---- ---- ---- 468.20 -3.50 471.70 2415 ---- ---- ---- ---- 472.20 -3.40 475.60 2420 ---- ---- ---- ---- 476.10 -3.50 479.60 2425 ---- ---- ---- ---- 480.10 -3.50 483.60 2430 ---- ---- ---- ---- 484.00 -3.60 487.60 2440 ---- ---- ---- ---- 492.00 -3.60 495.60 2450 ---- ---- ---- ---- 500.00 -3.60 503.60 2460 ---- ---- ---- ---- 508.00 -3.70 511.70 2470 ---- ---- ---- ---- 516.10 -3.70 519.80 2475 ---- ---- ---- ---- 520.10 -3.80 523.90 2480 ---- ---- ---- ---- 524.20 -3.70 527.90 2490 ---- ---- ---- ---- 532.30 -3.80 536.10 2500 ---- ---- ---- ---- 540.40 -3.90 544.30 2510 ---- ---- ---- ---- 548.60 -3.90 552.50 2520 ---- ---- ---- ---- 556.80 -4.00 560.80 2525 ---- ---- ---- ---- 560.90 -4.00 564.90 2550 ---- ---- ---- ---- 581.60 -4.10 585.70 2575 ---- ---- ---- ---- 602.40 -4.20 606.60 2600 ---- ---- ---- ---- 623.40 -4.40 627.80 2625 ---- ---- ---- ---- 644.60 -4.40 649.00 2650 ---- ---- ---- ---- 665.90 -4.50 670.40 2675 ---- ---- ---- ---- 687.40 -4.60 692.00 2700 ---- ---- ---- ---- 708.90 -4.80 713.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 127.00 +.20 126.80 1650 ---- ---- ---- ---- 131.70 +.10 131.60 1675 ---- ---- ---- ---- 136.60 UNCH 136.60 1700 ---- ---- ---- ---- 141.60 UNCH 141.60 1725 ---- ---- ---- ---- 146.70 -.10 146.80 1750 ---- ---- ---- ---- 151.90 -.20 152.10 1775 ---- ---- ---- ---- 157.20 -.30 157.50 1800 ---- ---- ---- ---- 162.70 -.40 163.10 1820 ---- ---- ---- ---- 167.20 -.40 167.60 1825 ---- ---- ---- ---- 168.40 -.40 168.80 1830 ---- ---- ---- ---- 169.50 -.50 170.00 1840 ---- ---- ---- ---- 171.80 -.50 172.30 1850 ---- ---- ---- ---- 174.20 -.50 174.70 1860 ---- ---- ---- ---- 176.60 -.60 177.20 1870 ---- ---- ---- ---- 179.10 -.60 179.70 1875 ---- ---- ---- ---- 180.30 -.70 181.00 1880 ---- ---- ---- ---- 181.60 -.70 182.30 1890 ---- ---- ---- ---- 184.20 -.70 184.90 1900 ---- ---- ---- ---- 186.90 -.70 187.60 1910 ---- ---- ---- ---- 189.60 -.80 190.40 1915 ---- ---- ---- ---- 191.00 -.80 191.80 1920 ---- ---- ---- ---- 192.40 -.80 193.20 1925 ---- ---- ---- ---- 193.90 -.80 194.70 1930 ---- ---- ---- ---- 195.30 -.90 196.20 1935 ---- ---- ---- ---- 196.80 -.90 197.70 1940 ---- ---- ---- ---- 198.40 -.80 199.20 1945 ---- ---- ---- ---- 199.90 -.90 200.80 1950 ---- ---- ---- ---- 201.50 -.90 202.40 1955 ---- ---- ---- ---- 203.10 -.90 204.00 1960 ---- ---- ---- ---- 204.70 -.90 205.60 1965 ---- ---- ---- ---- 206.30 -1.00 207.30 1970 ---- ---- ---- ---- 208.00 -1.00 209.00 1975 ---- ---- ---- ---- 209.70 -1.00 210.70 1980 ---- ---- ---- ---- 211.50 -1.00 212.50 1985 ---- ---- ---- ---- 213.30 -1.00 214.30 1990 ---- ---- ---- ---- 215.10 -1.00 216.10 1995 ---- ---- ---- ---- 216.90 -1.10 218.00 2000 ---- ---- ---- ---- 218.80 -1.10 219.90 2005 ---- ---- ---- ---- 220.70 -1.10 221.80 2010 ---- ---- ---- ---- 222.70 -1.10 223.80 2015 ---- ---- ---- ---- 224.70 -1.10 225.80 2020 ---- ---- ---- ---- 226.70 -1.10 227.80 2025 ---- ---- ---- ---- 228.70 -1.20 229.90 2030 ---- ---- ---- ---- 230.80 -1.20 232.00 2035 ---- ---- ---- ---- 232.90 -1.20 234.10 2040 ---- ---- ---- ---- 235.10 -1.20 236.30 2045 ---- ---- ---- ---- 237.30 -1.20 238.50 2050 ---- ---- ---- ---- 239.50 -1.20 240.70 2055 ---- ---- ---- ---- 241.70 -1.30 243.00 2060 ---- ---- ---- ---- 244.00 -1.30 245.30 2065 ---- ---- ---- ---- 246.30 -1.30 247.60 2070 ---- ---- ---- ---- 248.60 -1.40 250.00 2075 ---- ---- ---- ---- 251.00 -1.30 252.30 2080 ---- ---- ---- ---- 253.40 -1.30 254.70 2085 ---- ---- ---- ---- 255.80 -1.40 257.20 2090 ---- ---- ---- ---- 258.20 -1.40 259.60 2095 ---- ---- ---- ---- 260.60 -1.50 262.10 2100 ---- ---- ---- ---- 263.10 -1.50 264.60 2105 ---- ---- ---- ---- 265.60 -1.60 267.20 2110 ---- ---- ---- ---- 268.10 -1.70 269.80 2115 ---- ---- ---- ---- 270.70 -1.60 272.30 2120 ---- ---- ---- ---- 273.30 -1.70 275.00 2125 ---- ---- ---- ---- 275.90 -1.70 277.60 2130 ---- ---- ---- ---- 278.50 -1.80 280.30 2135 ---- ---- ---- ---- 281.10 -1.90 283.00 2140 ---- ---- ---- ---- 283.80 -1.90 285.70 2145 ---- ---- ---- ---- 286.50 -2.00 288.50 2150 ---- ---- ---- ---- 289.20 -2.00 291.20 2155 ---- ---- ---- ---- 292.00 -2.10 294.10 2160 ---- ---- ---- ---- 294.70 -2.20 296.90 2165 ---- ---- ---- ---- 297.60 -2.20 299.80 2170 ---- ---- ---- ---- 300.40 -2.30 302.70 2175 ---- ---- ---- ---- 303.30 -2.30 305.60 2180 ---- ---- ---- ---- 306.20 -2.30 308.50 2185 ---- ---- ---- ---- 309.10 -2.40 311.50 2190 ---- ---- ---- ---- 312.00 -2.50 314.50 2195 ---- ---- ---- ---- 315.00 -2.60 317.60 2200 ---- ---- ---- ---- 318.00 -2.60 320.60 2205 ---- ---- ---- ---- 321.10 -2.70 323.80 2210 ---- ---- ---- ---- 324.20 -2.70 326.90 2215 ---- ---- ---- ---- 327.30 -2.80 330.10 2220 ---- ---- ---- ---- 330.50 -2.80 333.30 2225 ---- ---- ---- ---- 333.60 -2.90 336.50 2230 ---- ---- ---- ---- 336.90 -2.80 339.70 2235 ---- ---- ---- ---- 340.10 -2.90 343.00 2240 ---- ---- ---- ---- 343.40 -2.90 346.30 2245 ---- ---- ---- ---- 346.70 -3.00 349.70 2250 ---- ---- ---- ---- 350.00 -3.10 353.10 2255 ---- ---- ---- ---- 353.40 -3.10 356.50 2260 ---- ---- ---- ---- 356.80 -3.10 359.90 2265 ---- ---- ---- ---- 360.20 -3.20 363.40 2270 ---- ---- ---- ---- 363.70 -3.10 366.80 2275 ---- ---- ---- ---- 367.20 -3.10 370.30 2280 ---- ---- ---- ---- 370.70 -3.20 373.90 2285 ---- ---- ---- ---- 374.20 -3.20 377.40 2290 ---- ---- ---- ---- 377.80 -3.20 381.00 2295 ---- ---- ---- ---- 381.30 -3.30 384.60 2300 ---- ---- ---- ---- 384.90 -3.30 388.20 2305 ---- ---- ---- ---- 388.60 -3.30 391.90 2310 ---- ---- ---- ---- 392.20 -3.30 395.50 2315 ---- ---- ---- ---- 395.90 -3.30 399.20 2320 ---- ---- ---- ---- 399.60 -3.30 402.90 2325 ---- ---- ---- ---- 403.30 -3.30 406.60 2330 ---- ---- ---- ---- 407.00 -3.40 410.40 2335 ---- ---- ---- ---- 410.80 -3.30 414.10 2340 ---- ---- ---- ---- 414.50 -3.40 417.90 2345 ---- ---- ---- ---- 418.30 -3.40 421.70 2350 ---- ---- ---- ---- 422.10 -3.40 425.50 2355 ---- ---- ---- ---- 425.90 -3.40 429.30 2360 ---- ---- ---- ---- 429.80 -3.30 433.10 2365 ---- ---- ---- ---- 433.60 -3.40 437.00 2370 ---- ---- ---- ---- 437.50 -3.30 440.80 2375 ---- ---- ---- ---- 441.30 -3.40 444.70 2380 ---- ---- ---- ---- 445.20 -3.40 448.60 2385 ---- ---- ---- ---- 449.10 -3.40 452.50 2390 ---- ---- ---- ---- 453.00 -3.40 456.40 2395 ---- ---- ---- ---- 456.90 -3.40 460.30 2400 ---- ---- ---- ---- 460.80 -3.50 464.30 2405 ---- ---- ---- ---- 464.80 -3.40 468.20 2410 ---- ---- ---- ---- 468.70 -3.40 472.10 2415 ---- ---- ---- ---- 472.70 -3.40 476.10 2420 ---- ---- ---- ---- 476.60 -3.40 480.00 2425 ---- ---- ---- ---- 480.60 -3.40 484.00 2430 ---- ---- ---- ---- 484.60 -3.40 488.00 2435 ---- ---- ---- ---- 488.50 -3.50 492.00 2440 ---- ---- ---- ---- 492.50 -3.50 496.00 2450 ---- ---- ---- ---- 500.60 -3.40 504.00 2460 ---- ---- ---- ---- 508.60 -3.40 512.00 2470 ---- ---- ---- ---- 516.70 -3.40 520.10 2475 ---- ---- ---- ---- 520.70 -3.50 524.20 2480 ---- ---- ---- ---- 524.80 -3.40 528.20 2490 ---- ---- ---- ---- 532.90 -3.50 536.40 2500 ---- ---- ---- ---- 541.10 -3.40 544.50 2510 ---- ---- ---- ---- 549.30 -3.40 552.70 2520 ---- ---- ---- ---- 557.50 -3.50 561.00 2525 ---- ---- ---- ---- 561.60 -3.50 565.10 2530 ---- ---- ---- ---- 565.70 -3.50 569.20 2540 ---- ---- ---- ---- 574.00 -3.50 577.50 2550 ---- ---- ---- ---- 582.30 -3.50 585.80 2575 ---- ---- ---- ---- 603.20 -3.50 606.70 2600 ---- ---- ---- ---- 624.30 -3.40 627.70 2625 ---- ---- ---- ---- 645.50 -3.50 649.00 2650 ---- ---- ---- ---- 666.80 -3.50 670.30 2675 ---- ---- ---- ---- 688.30 -3.50 691.80 2700 ---- ---- ---- ---- 710.00 -3.40 713.40 2725 ---- ---- ---- ---- 731.70 -3.50 735.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8793 31661 248239 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1675 ---- ---- ---- 200.90A 204.60 ---- ---- 1680 ---- ---- ---- 196.00A 199.60 ---- ---- 1685 ---- ---- ---- 191.00A 194.60 ---- ---- 1690 ---- ---- ---- 186.00A 189.70 ---- ---- 1695 ---- ---- ---- 181.10A 184.70 ---- ---- 1700 ---- ---- ---- 176.10A 179.80 ---- ---- 1705 ---- ---- ---- 171.20A 174.80 ---- ---- 1710 ---- ---- ---- 166.20A 169.90 ---- ---- 1715 ---- ---- ---- 161.30A 164.90 ---- ---- 1720 ---- ---- ---- 156.40A 160.00 ---- ---- 1725 ---- ---- ---- 151.50A 155.10 ---- ---- 1730 ---- ---- ---- 146.60A 150.20 ---- ---- 1735 ---- ---- ---- 141.70A 145.30 ---- ---- 1740 ---- ---- ---- 136.90A 140.40 ---- ---- 1745 ---- ---- ---- 132.10A 135.50 ---- ---- 1750 ---- ---- ---- 127.20A 130.70 ---- ---- 1755 ---- ---- ---- 122.50A 125.90 ---- ---- 1760 ---- ---- ---- 117.70A 121.10 ---- ---- 1765 ---- ---- ---- 113.00A 116.40 ---- ---- 1770 ---- ---- ---- 108.30A 111.70 ---- ---- 1775 ---- ---- ---- 103.70A 107.00 ---- ---- 1780 ---- ---- ---- 99.10A 102.40 ---- ---- 1785 ---- ---- ---- 94.50A 97.80 ---- ---- 1790 ---- ---- ---- 89.80A 93.30 ---- ---- 1795 ---- ---- ---- 85.40A 88.80 ---- ---- 1800 ---- ---- ---- 81.10A 84.40 ---- ---- 1805 ---- ---- ---- 76.80A 80.10 ---- ---- 1810 ---- ---- ---- 72.70A 75.80 ---- ---- 1815 ---- ---- ---- 68.60A 71.70 ---- ---- 1820 ---- ---- ---- 64.60A 67.60 ---- ---- 1825 ---- ---- ---- 60.60A 63.60 ---- ---- 1830 ---- ---- ---- 56.80A 59.70 ---- ---- 1835 ---- ---- ---- 53.20A 55.90 ---- ---- 1840 ---- ---- ---- 49.60A 52.30 ---- ---- 1845 ---- ---- ---- 46.20A 48.70 ---- ---- 1850 ---- ---- ---- 42.40A 45.40 ---- ---- 1855 ---- ---- ---- 39.40A 42.10 ---- ---- 1860 ---- ---- ---- 36.50A 39.00 ---- ---- 1865 ---- ---- ---- 33.60A 36.00 ---- ---- 1870 ---- ---- ---- 31.00A 33.20 ---- ---- 1875 ---- ---- ---- 28.40A 30.50 ---- ---- 1880 ---- ---- ---- 26.00A 27.90 ---- ---- 1885 ---- ---- ---- 23.80A 25.60 ---- ---- 1890 ---- ---- ---- 21.70A 23.30 ---- ---- 1895 ---- ---- ---- 19.80A 21.20 ---- ---- 1900 ---- ---- ---- 17.90A 19.30 ---- ---- 1905 ---- ---- ---- 16.30A 17.40 ---- ---- 1910 ---- ---- ---- 14.80A 15.80 ---- ---- 1915 ---- ---- ---- 13.40A 14.20 ---- ---- 1920 ---- ---- ---- 12.10A 12.80 ---- ---- 1925 ---- ---- ---- 10.90A 11.50 ---- ---- 1930 ---- ---- ---- 9.90A 10.40 ---- ---- 1935 ---- ---- ---- 8.90A 9.30 ---- ---- 1940 ---- ---- ---- 8.10A 8.30 ---- ---- 1945 ---- ---- ---- 7.30A 7.50 ---- ---- 1950 ---- ---- ---- 6.60A 6.70 ---- ---- 1955 ---- ---- ---- 5.90A 6.00 ---- ---- 1960 ---- ---- ---- 5.30A 5.40 ---- ---- 1965 ---- ---- ---- 4.80A 4.80 ---- ---- 1970 ---- ---- ---- 4.40A 4.30 ---- ---- 1975 ---- ---- ---- 3.90A 3.90 ---- ---- 1980 ---- ---- ---- 3.60A 3.50 ---- ---- 1985 ---- ---- ---- 3.20A 3.20 ---- ---- 1990 ---- ---- ---- 2.90A 2.80 ---- ---- 1995 ---- ---- ---- 2.60A 2.60 ---- ---- 2000 2.50 2.70 2.50 2.40A 2.30 ---- 8 ---- 2005 ---- ---- ---- 2.20A 2.10 ---- ---- 2010 ---- ---- ---- 2.00A 1.90 ---- ---- 2015 ---- ---- ---- 1.80A 1.70 ---- ---- 2020 ---- ---- ---- 1.70A 1.60 ---- ---- 2025 ---- ---- ---- 1.60A 1.50 ---- ---- 2030 ---- ---- ---- 1.40A 1.30 ---- ---- 2035 ---- ---- ---- 1.30A 1.20 ---- ---- 2040 ---- ---- ---- 1.20A 1.10 ---- 8 ---- 2045 ---- ---- ---- 1.10A 1.00 ---- ---- 2050 ---- ---- ---- 1.10A .90 ---- ---- 2055 ---- ---- ---- 1.00A .90 ---- ---- 2060 ---- ---- ---- .90A .80 ---- ---- 2065 ---- ---- ---- .80A .70 ---- ---- 2070 ---- ---- ---- .80A .70 ---- 8 ---- 2075 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1675 ---- ---- ---- .40A .30 ---- ---- 1680 ---- ---- ---- .40A .40 ---- ---- 1685 ---- ---- ---- .50A .40 ---- ---- 1690 ---- ---- ---- .50A .50 ---- ---- 1695 ---- ---- ---- .50A .50 ---- ---- 1700 ---- ---- ---- .50A .50 ---- ---- 1705 ---- ---- ---- .60A .60 ---- ---- 1710 ---- ---- ---- .60A .60 ---- ---- 1715 ---- ---- ---- .70A .70 ---- ---- 1720 ---- ---- ---- .70A .80 ---- ---- 1725 ---- ---- ---- .80A .90 ---- ---- 1730 ---- ---- ---- .90A .90 ---- ---- 1735 ---- ---- ---- 1.00A 1.10 ---- ---- 1740 ---- ---- ---- 1.10A 1.20 ---- ---- 1745 ---- ---- ---- 1.20A 1.30 ---- ---- 1750 ---- ---- ---- 1.30A 1.50 ---- ---- 1755 ---- ---- ---- 1.50A 1.70 ---- ---- 1760 ---- ---- ---- 1.60A 1.90 ---- ---- 1765 ---- ---- ---- 1.80A 2.10 ---- ---- 1770 ---- ---- ---- 2.00A 2.40 ---- ---- 1775 ---- ---- ---- 2.20A 2.70 ---- ---- 1780 ---- ---- ---- 2.50A 3.10 ---- ---- 1785 ---- ---- ---- 2.80A 3.50 ---- ---- 1790 3.70 3.80 3.70 3.70A 4.00 ---- 2 ---- 1795 ---- ---- ---- 3.50A 4.50 ---- ---- 1800 ---- ---- ---- 3.90A 5.10 ---- ---- 1805 ---- ---- ---- 4.40A 5.80 ---- ---- 1810 ---- ---- ---- 4.90A 6.50 ---- ---- 1815 ---- ---- ---- 5.50A 7.30 ---- ---- 1820 ---- ---- ---- 6.20A 8.20 ---- ---- 1825 ---- ---- ---- 6.90A 9.20 ---- ---- 1830 ---- ---- ---- 7.70A 10.30 ---- ---- 1835 ---- ---- ---- 8.70A 11.50 ---- ---- 1840 ---- ---- ---- 9.70A 12.90 ---- ---- 1845 ---- ---- ---- 10.80A 14.30 ---- ---- 1850 ---- ---- ---- 12.10A 15.90 ---- ---- 1855 ---- ---- ---- 13.40A 17.70 ---- ---- 1860 ---- ---- ---- 14.90A 19.50 ---- ---- 1865 ---- ---- ---- 16.60A 21.50 ---- ---- 1870 ---- ---- ---- 18.30A 23.70 ---- ---- 1875 ---- ---- ---- 20.20A 26.00 ---- ---- 1880 24.10 24.10 22.30A 22.30A 28.40 ---- 3 ---- 1885 ---- ---- ---- 24.40A 31.00 ---- ---- 1890 ---- ---- ---- 26.80A 33.80 ---- ---- 1895 ---- ---- ---- 29.30A 36.70 ---- ---- 1900 ---- ---- ---- 31.90A 39.70 ---- ---- 1905 ---- ---- ---- 34.70A 42.90 ---- ---- 1910 ---- ---- ---- 37.60A 46.20 ---- ---- 1915 ---- ---- ---- 40.70A 49.60 ---- ---- 1920 ---- ---- ---- 43.90A 53.20 ---- ---- 1925 ---- ---- ---- 47.30A 56.90 ---- ---- 1930 ---- ---- ---- 50.70A 60.70 ---- ---- 1935 ---- ---- ---- 54.30A 64.70 ---- ---- 1940 ---- ---- ---- 58.10A 68.70 ---- ---- 1945 ---- ---- ---- 61.90A 72.80 ---- ---- 1950 ---- ---- ---- 65.80A 77.00 ---- ---- 1955 ---- ---- ---- 69.90A 81.30 ---- ---- 1960 ---- ---- ---- 74.00A 85.70 ---- ---- 1965 ---- ---- ---- 78.20A 90.10 ---- ---- 1970 ---- ---- ---- 82.50A 94.60 ---- ---- 1975 ---- ---- ---- 86.90A 99.20 ---- ---- 1980 ---- ---- ---- 91.30A 103.80 ---- ---- 1985 ---- ---- ---- 95.80A 108.40 ---- ---- 1990 ---- ---- ---- 100.30A 113.10 ---- ---- 1995 ---- ---- ---- 104.90A 117.80 ---- ---- 2000 ---- ---- ---- 109.50A 122.60 ---- ---- 2005 ---- ---- ---- 118.00A 127.30 ---- ---- 2010 ---- ---- ---- 122.70A 132.10 ---- ---- 2015 ---- ---- ---- 127.50A 137.00 ---- ---- 2020 ---- ---- ---- 132.30A 141.80 ---- ---- 2025 ---- ---- ---- 133.20A 146.70 ---- ---- 2030 ---- ---- ---- 141.90A 151.50 ---- ---- 2035 ---- ---- ---- 146.80A 156.40 ---- ---- 2040 ---- ---- ---- 151.60A 161.30 ---- ---- 2045 ---- ---- ---- 156.50A 166.20 ---- ---- 2050 ---- ---- ---- 157.40A 171.10 ---- ---- 2055 ---- ---- ---- 166.30A 176.10 ---- ---- 2060 ---- ---- ---- 171.20A 181.00 ---- ---- 2065 ---- ---- ---- 176.10A 185.90 ---- ---- 2070 ---- ---- ---- 181.10A 190.90 ---- ---- 2075 ---- ---- ---- 181.90A 195.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- 201.30A 204.60 ---- ---- 1680 ---- ---- ---- 196.30A 199.60 ---- ---- 1685 ---- ---- ---- 191.30A 194.60 ---- ---- 1690 ---- ---- ---- 186.30A 189.60 ---- ---- 1695 ---- ---- ---- 181.30A 184.60 ---- ---- 1700 ---- ---- ---- 175.70A 179.60 ---- ---- 1705 ---- ---- ---- 171.30A 174.60 ---- ---- 1710 ---- ---- ---- 166.30A 169.60 ---- ---- 1715 ---- ---- ---- 161.30A 164.60 ---- ---- 1720 ---- ---- ---- 156.30A 159.60 ---- ---- 1725 ---- 168.80B 151.30A 151.30A 154.60 +3.00 151.60 1730 ---- 158.90B 146.30A 146.30A 149.60 +3.00 146.60 1735 ---- 153.90B 141.30A 141.30A 144.60 +3.00 141.60 1740 ---- 148.90B 136.30A 136.30A 139.60 +3.00 136.60 1745 ---- 144.00B 131.30A 131.30A 134.60 +3.00 131.60 1750 ---- 143.80B 125.70A 125.70A 129.60 +3.00 126.60 1755 ---- 134.00B 121.40A 121.40A 124.60 +3.00 121.60 1760 ---- 129.00B 116.40A 116.40A 119.60 +3.00 116.60 1765 ---- 128.50B 111.40A 111.40A 114.60 +2.90 111.70 1770 ---- 123.50B 106.40A 106.40A 109.60 +2.90 106.70 1775 ---- 118.80B 101.40A 101.40A 104.60 +2.80 101.80 1780 ---- 113.50B 96.50A 96.50A 99.60 +2.80 96.80 1785 ---- 108.50B 91.50A 91.50A 94.70 +2.80 91.90 1790 ---- 103.60B 86.60A 86.60A 89.70 +2.80 86.90 1795 ---- 98.60B 81.70A 81.70A 84.70 +2.70 82.00 1800 ---- 93.90B 76.10A 76.10A 79.80 +2.70 77.10 1 1 1805 ---- 88.70B 71.90A 71.90A 74.80 +2.50 72.30 1810 ---- 83.80B 67.00A 67.00A 69.90 +2.40 67.50 1815 ---- 78.80B 62.20A 62.20A 65.10 +2.40 62.70 1820 ---- 73.90B 57.30A 57.30A 60.20 +2.20 58.00 271 1825 ---- 69.30B 52.60A 52.60A 55.50 +2.10 53.40 1830 ---- 64.50B 48.00A 48.00A 50.80 +2.00 48.80 1835 ---- 59.70B 43.50A 43.50A 46.20 +1.80 44.40 1840 ---- 55.00B 39.10A 39.10A 41.70 +1.60 40.10 9 56 1845 38.90 50.40B 34.90A 41.30B 37.40 +1.40 1 36.00 1850 ---- 45.80B 30.90A 30.90A 33.20 +1.20 32.00 1855 29.20 41.50B 27.00A 27.20A 29.20 +1.00 1 28.20 1 1 1860 24.60 37.20B 23.40A 23.60A 25.50 +.80 1 24.70 1865 ---- 33.00B 20.10A 20.10A 21.90 +.50 21.40 4 4 1870 24.10 29.10B 17.00A 17.00A 18.70 +.40 2 18.30 4 4 1875 17.10 25.40B 14.20A 18.20B 15.70 +.20 69 15.50 29 25 1880 17.20 22.00B 11.70A 14.30B 13.00 UNCH 55 13.00 140 118 1885 13.50 18.70B 9.50A 11.80B 10.60 -.20 88 10.80 57 55 1890 10.70 15.90B 7.70A 8.10A 8.50 -.40 90 8.90 12 12 1895 8.30 13.30B 6.10A 8.20B 6.70 -.60 17 7.30 72 46 1900 7.00 11.00 4.80A 6.50B 5.30 -.50 104 5.80 125 77 1905 5.40 8.90B 3.70A 3.70A 4.10 -.60 63 4.70 74 48 1910 6.00 7.10B 2.90A 3.00A 3.10 -.60 57 3.70 186 168 1915 3.40 5.70B 2.20A 2.20A 2.40 -.50 22 2.90 477 378 1920 2.70 4.50B 1.70 2.20B 1.80 -.50 181 2.30 146 273 1925 2.10 3.50B 1.30A 2.30B 1.40 -.40 9 1.80 52 40 1930 1.90 2.70B 1.00 1.00A 1.10 -.30 130 1.40 101 139 1935 1.30 2.10 .80A .80A .80 -.30 45 1.10 40 31 1940 1.00 1.60B .60A 1.60B .60 -.30 26 .90 101 131 1945 .90 1.20 .40 .50 .40 -.30 21 .70 132 85 1950 .60 .90B .30 .40 .30 -.30 147 .60 48 473 1955 .60 .70B .30A .70B .20 -.30 11 .50 209 225 1960 .40 .60 .10 .20B .20 -.20 42 .40 218 198 1965 .20 .40 .20 .20 .10 -.20 38 .30 207 245 1970 .20 .30B .10 .10 .10 -.10 30 .20 266 265 1975 .20 .30 .10A .10A .10 -.10 36 .20 149 319 1980 .20 .20 .10 .10 .10 -.10 12 .20 284 328 1985 ---- ---- ---- ---- .10 UNCH .10 71 76 1990 ---- ---- ---- ---- .10 UNCH 5 .10 16 56 1995 ---- ---- ---- ---- .10 UNCH .10 44 101 2000 .10 .10 .10 .10 .10 UNCH 13 .10 84 1045 2005 ---- ---- ---- ---- .10 UNCH .10 10 56 2010 ---- ---- ---- ---- .10 UNCH .10 169 2015 .10 .10 .10 .10 .10 UNCH 3 .10 26 46 2020 ---- ---- ---- ---- .10 UNCH .10 101 73 2025 ---- ---- ---- ---- .10 UNCH .10 5 1249 2030 .10 .10 .10 .10 .10 UNCH 18 .10 26 58 2035 ---- ---- ---- ---- .10 UNCH .10 9 64 2040 ---- ---- ---- ---- .10 UNCH .10 99 238 2045 ---- ---- ---- ---- .10 UNCH .10 7 22 2050 ---- ---- ---- ---- .10 UNCH .10 1 40 2055 ---- ---- ---- ---- .10 UNCH .10 20 29 2060 ---- ---- ---- ---- .10 UNCH .10 75 135 2065 ---- ---- ---- ---- .10 UNCH .10 41 84 2070 ---- ---- ---- ---- .10 UNCH .10 103 106 2075 ---- ---- ---- ---- .10 UNCH .10 13 15 2080 ---- ---- ---- ---- .10 UNCH .10 11 2085 ---- ---- ---- ---- .10 UNCH .10 13 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 14 2100 ---- ---- ---- ---- .10 UNCH .10 50 2105 .10 .10 .10 .10 .10 UNCH 1 .10 2 2110 ---- ---- ---- ---- .10 UNCH .10 11 2115 ---- ---- ---- ---- .10 UNCH .10 6 2120 ---- ---- ---- ---- .10 UNCH .10 11 2125 ---- ---- ---- ---- .10 UNCH .10 28 2130 ---- ---- ---- ---- .10 UNCH .10 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 1338 3895 7933 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- .10A .10 ---- ---- 1680 ---- ---- ---- .10A .10 ---- ---- 1685 ---- ---- ---- .10A .10 ---- ---- 1690 ---- ---- ---- .10A .10 ---- ---- 1695 ---- ---- ---- .10A .10 ---- ---- 1700 ---- ---- ---- .10A .10 ---- ---- 1705 ---- ---- ---- .10A .10 ---- ---- 1710 ---- ---- ---- .10A .10 ---- ---- 1715 ---- ---- ---- .10A .10 ---- ---- 1720 ---- ---- ---- .10A .10 ---- ---- 1725 ---- ---- ---- ---- .10 UNCH .10 50 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 2 1740 .10 .10 .10 .10 .10 UNCH 25 .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 3 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 .20 .20 .10A .10A .10 UNCH 10 .10 2 26 1765 .20 .20 .10A .10A .10 UNCH 10 .10 16 26 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 2 2 1780 .20 .30B .20 .30B .20 -.10 20 .30 109 109 1785 .20 .30B .20 .30B .20 -.10 23 .30 26 27 1790 ---- .50B .20A .50B .20 -.20 .40 87 88 1795 .20 .60B .20 .20 .30 -.20 26 .50 24 50 1800 ---- .70B .30A .30A .30 -.30 5 .60 50 60 1805 .30 .90B .30 .30 .40 -.30 7 .70 65 78 1810 .50 1.10B .40A .40A .50 -.40 8 .90 21 23 1815 1.10 1.40B .50A .50A .60 -.50 41 1.10 12 8 1820 1.40 1.80B .60A .70A .80 -.60 5 1.40 6 15 1825 1.30 2.20B .70A .80A 1.00 -.80 32 1.80 34 51 1830 1.20 2.70B .90A 1.30B 1.30 -1.00 124 2.30 43 63 1835 2.90 3.40B 1.20A 2.10B 1.70 -1.10 13 2.80 8 7 1840 2.10 4.10B 1.50A 1.80A 2.30 -1.20 25 3.50 37 25 1845 4.70 5.10B 1.80A 2.70 2.90 -1.50 47 4.40 140 101 1850 5.20 6.20B 2.30A 3.40B 3.70 -1.70 132 5.40 197 224 1855 6.00 7.50B 2.90A 4.20A 4.80 -1.80 130 6.60 10 52 1860 8.60 9.00B 3.70A 6.10B 6.00 -2.10 234 8.10 197 154 1865 10.10 10.70B 4.50A 6.00A 7.40 -2.40 94 9.80 123 38 1870 10.20 12.60B 5.60A 10.10B 9.20 -2.50 63 11.70 65 189 1875 14.00 14.80B 6.90A 11.50B 11.20 -2.70 225 13.90 96 134 1880 15.60 17.30B 8.50A 13.90B 13.50 -2.90 72 16.40 106 104 1885 19.20 20.20B 10.30A 14.50A 16.10 -3.10 58 19.20 54 33 1890 17.40 23.50B 12.40A 12.40A 19.00 -3.30 69 22.30 164 96 1895 22.00 27.00B 14.70A 21.50B 22.20 -3.40 11 25.60 47 63 1900 29.30 29.80B 17.40A 25.00B 25.80 -3.40 5 29.20 306 432 1905 ---- ---- 20.40A 20.40A 29.60 -3.50 33.10 7 26 1910 37.00 37.30B 23.60A 31.40A 33.60 -3.50 37 37.10 69 106 1915 34.70 41.40B 27.20A 40.80B 37.90 -3.40 1 41.30 140 244 1920 ---- ---- 31.00A 31.00A 42.30 -3.40 2 45.70 19 258 1925 37.50 37.50 35.00A 49.90B 46.90 -3.30 3 50.20 56 245 1930 40.40 56.90B 39.20A 54.60B 51.50 -3.30 2 54.80 25 264 1935 ---- 59.60B 43.60A 43.60A 56.30 -3.20 59.50 1 55 1940 61.60 64.40B 48.10A 64.00B 61.10 -3.20 23 64.30 9 239 1945 ---- 69.30B 52.60A 52.60A 65.90 -3.20 69.10 3 94 1950 ---- 74.20B 57.30A 57.30A 70.80 -3.10 73.90 4 134 1955 ---- 79.10B 62.10A 62.10A 75.70 -3.10 78.80 14 1960 ---- 84.00B 67.20A 67.20A 80.60 -3.10 83.70 10 58 1965 ---- 88.90B 72.00A 72.00A 85.60 -3.10 88.70 10 1970 ---- 93.90B 76.90A 76.90A 90.60 -3.00 93.60 9 5 1975 ---- 98.90B 81.60A 81.60A 95.60 -3.00 98.60 100 1980 ---- 103.90B 86.80A 86.80A 100.60 -2.90 103.50 1 1 1985 ---- 108.80B 91.70A 91.70A 105.60 -2.90 108.50 1990 ---- 113.80B 96.70A 96.70A 110.60 -2.90 113.50 1995 ---- 118.80B 101.70A 101.70A 115.60 -2.80 118.40 2000 ---- 124.50B 106.40A 124.20B 120.60 -2.80 123.40 2005 ---- 128.80B 111.70A 111.70A 125.60 -2.80 128.40 2010 ---- 133.80B 116.70A 116.70A 130.60 -2.80 133.40 2015 ---- 138.80B 121.70A 121.70A 135.60 -2.80 138.40 2020 ---- 143.80B 126.70A 126.70A 140.60 -2.80 143.40 2 2025 ---- 148.80B 131.30A 131.30A 145.60 -2.80 148.40 2030 ---- 153.80B 136.70A 136.70A 150.60 -2.80 153.40 2035 ---- 158.70B 141.60A 141.60A 155.60 -2.80 158.40 2040 ---- 163.70B 146.60A 146.60A 160.60 -2.80 163.40 3 2045 ---- 168.70B 151.60A 151.60A 165.60 -2.80 168.40 2050 ---- 174.40B 156.30A 174.10B 170.60 -2.80 173.40 2055 ---- 178.70B 161.60A 161.60A 175.60 -2.80 178.40 2060 ---- 183.70B 166.60A 166.60A 180.60 -2.80 183.40 2065 ---- 188.70B 171.60A 171.60A 185.60 -2.80 188.40 2070 ---- 193.70B 176.60A 176.60A 190.60 -2.80 193.40 2075 ---- 198.70B 181.30A 181.30A 195.60 -2.80 198.40 1 2080 ---- 203.70B 186.60A 186.60A 200.60 -2.80 203.40 2085 ---- 208.70B 191.60A 191.60A 205.50 -2.90 208.40 2090 ---- 213.70B 196.60A 196.60A 210.50 -2.90 213.40 2095 ---- 218.70B 201.60A 201.60A 215.50 -2.90 218.40 2100 ---- 224.40B 206.30A 224.10B 220.50 -2.90 223.40 2105 ---- 228.70B 211.60A 211.60A 225.50 -2.90 228.40 2110 ---- 233.70B 216.60A 216.60A 230.50 -2.90 233.40 2115 ---- 238.70B 221.60A 221.60A 235.50 -2.90 238.40 2120 ---- 243.70B 226.60A 226.60A 240.50 -2.90 243.40 2125 ---- 248.70B 231.30A 231.30A 245.50 -2.90 248.40 2130 ---- 253.70B 241.10A 241.10A 250.50 -2.90 253.40 2135 ---- 258.70B 246.10A 246.10A 255.50 -2.90 258.40 2140 ---- 263.70B 251.10A 251.10A 260.50 -2.90 263.40 2145 ---- 268.70B 256.10A 256.10A 265.50 -2.90 268.40 2150 ---- 274.40B 260.60A 274.10B 270.50 -2.90 273.40 2155 ---- 278.70B 266.10A 266.10A 275.50 -2.90 278.40 2160 ---- 283.70B 271.10A 271.10A 280.50 -2.90 283.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1582 2400 4194 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1675 ---- ---- ---- 201.30A 204.50 ---- ---- 1680 ---- ---- ---- 196.30A 199.50 ---- ---- 1685 ---- ---- ---- 191.30A 194.50 ---- ---- 1690 ---- ---- ---- 186.40A 189.50 ---- ---- 1695 ---- ---- ---- 181.40A 184.50 ---- ---- 1700 ---- ---- ---- 175.70A 179.50 ---- ---- 1705 ---- ---- ---- 171.40A 174.50 ---- ---- 1710 ---- ---- ---- 166.40A 169.50 ---- ---- 1715 ---- ---- ---- 161.40A 164.60 ---- ---- 1720 ---- ---- ---- 156.40A 159.60 ---- ---- 1725 ---- ---- ---- 151.40A 154.60 ---- ---- 1730 ---- 159.20B 146.50A 146.50A 149.60 +2.90 146.70 1735 ---- 154.20B 141.50A 141.50A 144.70 +2.90 141.80 1740 ---- 149.20B 136.60A 136.60A 139.70 +2.90 136.80 1745 ---- 148.60B 131.60A 131.60A 134.70 +2.80 131.90 1750 ---- 143.90B 126.00A 126.00A 129.80 +2.80 127.00 1755 ---- 138.70B 121.80A 121.80A 124.90 +2.90 122.00 1760 ---- 133.70B 116.90A 116.90A 119.90 +2.80 117.10 1765 ---- 128.80B 112.00A 112.00A 115.00 +2.70 112.30 1770 ---- 123.80B 107.10A 107.10A 110.10 +2.70 107.40 1775 ---- 119.20B 102.10A 102.10A 105.20 +2.60 102.60 1780 ---- 114.00B 97.40A 97.40A 100.40 +2.60 97.80 1785 ---- 109.10B 92.50A 92.50A 95.50 +2.50 93.00 1790 ---- 104.20B 87.80A 87.80A 90.70 +2.40 88.30 1795 ---- 99.40B 83.00A 83.00A 86.00 +2.40 83.60 1800 ---- 94.80B 78.40A 78.40A 81.30 +2.40 78.90 1805 ---- 90.10B 73.80A 73.80A 76.70 +2.30 74.40 1810 ---- 85.30B 69.20A 69.20A 72.10 +2.30 69.80 1815 ---- 80.60B 64.80A 64.80A 67.60 +2.20 65.40 1820 ---- 76.00B 60.50A 60.50A 63.20 +2.10 61.10 1825 ---- 71.40B 56.20A 56.20A 58.80 +1.90 56.90 2 1830 ---- 66.90B 52.10A 52.10A 54.60 +1.90 52.70 1835 49.30 62.50B 48.00A 52.50B 50.50 +1.80 1 48.70 1840 ---- 58.20B 44.20A 44.20A 46.50 +1.70 44.80 2 1845 ---- 54.00B 40.40A 40.40A 42.60 +1.50 41.10 4 1850 42.50 49.90B 36.80A 45.40B 38.90 +1.40 1 37.50 3 1855 ---- 45.90B 33.10A 33.10A 35.40 +1.30 34.10 3 1860 ---- 42.10B 29.90A 29.90A 32.00 +1.10 30.90 3 1865 ---- 38.40B 26.90A 26.90A 28.80 +1.00 27.80 1 1 1870 ---- 34.90B 23.80A 23.80A 25.80 +.90 24.90 1875 23.50 31.50B 21.20A 22.40A 23.00 +.80 2 22.20 22 15 1880 19.70 28.30B 18.20A 19.20A 20.40 +.60 7 19.80 1 1885 20.40 25.40B 16.10A 18.20 18.00 +.50 28 17.50 554 526 1890 ---- 22.70B 14.10A 14.10A 15.80 +.40 15.40 17 12 1895 15.00 20.10B 12.30A 12.90A 13.80 +.30 2 13.50 23 15 1900 14.10 17.70B 10.70A 11.20A 11.90 +.10 4 11.80 54 42 1905 ---- 15.60B 9.30A 9.30A 10.30 +.10 10.20 3 3 1910 11.00 13.60B 8.10A 9.60B 8.90 UNCH 16 8.90 30 19 1915 11.00 11.80B 7.00A 7.20A 7.60 -.10 20 7.70 25 24 1920 7.60 10.30B 6.00A 6.20A 6.50 -.10 9 6.60 13 13 1925 6.60 8.80B 5.20A 5.20A 5.50 -.20 8 5.70 21 8 1930 5.00 7.60B 4.40A 4.80 4.70 -.20 10 4.90 101 64 1935 4.30 6.50B 3.80A 3.80A 4.00 -.20 5 4.20 12 1940 4.30 5.60B 3.20A 3.20A 3.40 -.20 3 3.60 6 48 1945 3.10 4.70B 2.70A 2.70A 2.90 -.20 8 3.10 15 92 1950 4.00 4.00 2.30 2.50A 2.40 -.30 18 2.70 70 106 1955 ---- 3.40B 2.00A 2.00A 2.10 -.20 3 2.30 8 10 1960 ---- 2.90B 1.70A 1.70A 1.70 -.30 2.00 10 17 1965 ---- 2.50B 1.50A 2.50B 1.50 -.20 1.70 11 38 1970 1.90 2.10B 1.30A 2.10B 1.30 -.20 3 1.50 4 78 1975 ---- 1.80B 1.10A 1.80B 1.10 -.20 2 1.30 11 40 1980 1.30 1.60B 1.00A 1.60B 1.00 -.10 3 1.10 6 12 1985 ---- 1.30B .80A 1.30B .80 -.20 10 1.00 13 22 1990 .90 1.10B .70A .70A .70 -.20 20 .90 1 23 1995 ---- 1.00B .70A 1.00B .60 -.20 .80 15 51 2000 ---- .80B .60A .80B .60 -.10 1 .70 57 553 2005 ---- .70B .50A .70B .50 -.10 .60 1 26 2010 ---- .60B ---- .60B .40 -.10 2 .50 19 40 2015 ---- ---- .40A .40A .40 -.10 2 .50 18 2020 ---- .50B ---- .50B .30 -.10 .40 6 2025 ---- ---- ---- ---- .30 -.10 .40 1 6 2030 .40 .40 .40 .40 .30 UNCH 2 .30 1 14 2035 ---- ---- ---- ---- .20 -.10 .30 26 2040 ---- ---- ---- ---- .20 -.10 .30 61 2045 ---- ---- ---- ---- .20 UNCH .20 4 2050 ---- ---- ---- ---- .20 UNCH .20 10 37 2055 .20 .20 .20 .20 .20 UNCH 2 .20 9 2060 .20 .20 .20 .20 .10 -.10 2 .20 2 5 2065 ---- ---- ---- ---- .10 -.10 .20 2 2 2070 ---- ---- ---- ---- .10 UNCH .10 1 2 2075 ---- ---- ---- ---- .10 UNCH .10 5 2080 .20 .20 .20 .20 .10 UNCH 2 .10 2 15 2085 ---- ---- ---- ---- .10 UNCH .10 1 2090 ---- ---- ---- ---- .10 UNCH .10 4 2095 ---- ---- ---- ---- .10 UNCH .10 1 2100 ---- ---- ---- ---- .10 UNCH .10 22 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 28 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 4 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 3 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 1 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 1130 2202 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1675 ---- ---- ---- .20A .10 ---- ---- 1680 ---- ---- ---- .20A .10 ---- ---- 1685 ---- ---- ---- .20A .10 ---- ---- 1690 ---- ---- ---- .20A .10 ---- ---- 1695 ---- ---- ---- .20A .10 ---- ---- 1700 ---- ---- ---- .20A .10 ---- ---- 1705 ---- ---- ---- .20A .10 ---- ---- 1710 ---- ---- ---- .20A .10 ---- ---- 1715 ---- ---- ---- .20A .20 ---- ---- 1720 ---- ---- ---- .20A .20 ---- ---- 1725 .20 .20 .20 .20 .20 ---- 10 ---- 1730 ---- ---- ---- ---- .20 -.10 10 .30 1735 ---- ---- ---- ---- .30 UNCH .30 1740 ---- ---- .30A .30A .30 -.10 .40 1745 ---- .50B ---- .50B .40 UNCH .40 2 1750 ---- ---- .40A .40A .40 -.10 .50 1 40 1755 ---- ---- .40A .40A .50 -.10 .60 13 1760 .50 .50 .50 .50 .50 -.20 2 .70 11 7 1765 .50 .90B .40 .60B .60 -.20 25 .80 3 8 1770 ---- 1.00B .60A 1.00B .70 -.20 9 .90 27 34 1775 ---- 1.20B .70A 1.20B .80 -.30 1.10 1 1 1780 .80 1.40B .80 1.00B 1.00 -.30 5 1.30 1785 ---- 1.60B .90A .90A 1.10 -.40 1 1.50 14 23 1790 ---- 1.90B 1.00A 1.00A 1.30 -.50 1.80 12 15 1795 ---- 2.30B 1.20A 1.20A 1.60 -.50 2.10 4 5 1800 2.30 2.70B 1.40A 1.80A 1.90 -.50 22 2.40 1805 1.90 3.10B 1.60A 1.70A 2.20 -.70 1 2.90 1 1810 ---- 3.60B 1.90A 1.90A 2.70 -.60 3.30 10 1815 ---- 4.30B 2.20A 2.20A 3.20 -.70 1 3.90 14 14 1820 3.40 5.00B 2.50A 3.20A 3.70 -.90 29 4.60 20 21 1825 3.40 5.80B 3.00A 4.10B 4.40 -.90 56 5.30 4 10 1830 ---- 6.70B 3.50A 3.50A 5.20 -1.00 6.20 10 1835 ---- 7.70B 4.10A 4.10A 6.00 -1.20 7.20 21 36 1840 ---- 8.80B 4.80A 8.80B 7.00 -1.30 8.30 9 28 1845 ---- 10.10B 5.60A 10.10B 8.20 -1.40 1 9.60 26 20 1850 11.20 11.50B 6.50A 9.00B 9.50 -1.50 7 11.00 22 72 1855 10.90 13.10B 7.50A 9.50A 10.90 -1.70 119 12.60 19 21 1860 ---- 14.80B 8.70A 14.80B 12.50 -1.80 14.30 3 164 1865 ---- 16.70B 10.00A 16.70B 14.30 -1.90 16.20 8 7 1870 ---- 18.80B 11.50A 18.80B 16.30 -2.00 33 18.30 67 100 1875 15.90 21.20B 13.10A 20.10B 18.50 -2.10 1 20.60 58 50 1880 21.80 23.90B 14.90A 22.70B 20.90 -2.20 48 23.10 36 228 1885 22.50 26.70B 17.00A 21.00A 23.50 -2.40 40 25.90 4 11 1890 ---- 29.70B 19.20A 29.60B 26.20 -2.60 28.80 87 392 1895 ---- 32.90B 21.60A 32.80B 29.20 -2.60 31.80 9 21 1900 ---- 36.30B 24.30A 36.30B 32.40 -2.70 2 35.10 42 302 1905 ---- ---- 27.20A 27.20A 35.80 -2.80 38.60 7 72 1910 ---- ---- 30.20A 30.20A 39.30 -2.90 42.20 8 1915 ---- ---- 33.40A 33.40A 43.10 -2.90 46.00 25 1920 ---- ---- 36.80A 36.80A 46.90 -3.10 2 50.00 1 82 1925 ---- 54.20B 40.50A 40.50A 51.00 -3.00 54.00 17 195 1930 ---- 58.30B 44.10A 44.10A 55.10 -3.10 58.20 43 200 1935 ---- 62.70B 48.00A 48.00A 59.40 -3.10 62.50 1 23 1940 62.90 67.10B 52.10A 63.00B 63.80 -3.10 1 66.90 7 76 1945 ---- 71.50B 56.20A 56.20A 68.30 -3.10 71.40 1 423 1950 ---- 76.10B 60.50A 60.50A 72.80 -3.20 76.00 2 15 1955 ---- 80.70B 64.90A 64.90A 77.50 -3.10 80.60 12 1960 ---- 85.40B 69.40A 69.40A 82.20 -3.10 85.30 1 167 1965 ---- 90.10B 73.90A 73.90A 86.90 -3.10 90.00 8 1970 ---- 94.90B 78.50A 78.50A 91.70 -3.10 94.80 3 11 1975 ---- 99.80B 83.20A 83.20A 96.50 -3.10 99.60 1980 ---- 104.60B 87.90A 87.90A 101.40 -3.00 104.40 5 1985 ---- 109.50B 92.60A 92.60A 106.20 -3.10 109.30 1990 ---- 114.40B 97.40A 97.40A 111.10 -3.00 114.10 1995 ---- 119.30B 102.60A 102.60A 116.00 -3.00 119.00 2000 ---- 124.90B 107.10A 124.30B 121.00 -2.90 123.90 2005 ---- 129.10B 112.30A 112.30A 125.90 -3.00 128.90 2010 ---- 134.10B 117.20A 117.20A 130.80 -3.00 133.80 2015 ---- 139.00B 122.20A 122.20A 135.80 -2.90 138.70 2020 ---- 144.00B 127.10A 127.10A 140.70 -3.00 143.70 2025 ---- 149.00B 131.70A 131.70A 145.70 -2.90 148.60 2030 ---- 153.90B 137.00A 137.00A 150.70 -2.90 153.60 2035 ---- 158.90B 141.90A 141.90A 155.60 -3.00 158.60 2040 ---- 163.90B 146.90A 146.90A 160.60 -2.90 163.50 2045 ---- 168.90B 151.80A 151.80A 165.60 -2.90 168.50 2 2050 ---- 174.50B 156.50A 174.20B 170.60 -2.90 173.50 2055 ---- 178.90B 161.80A 161.80A 175.60 -2.90 178.50 2060 ---- 183.80B 166.80A 166.80A 180.50 -2.90 183.40 2065 ---- 188.80B 171.80A 171.80A 185.50 -2.90 188.40 2070 ---- 193.80B 176.80A 176.80A 190.50 -2.90 193.40 2075 ---- 198.80B 181.40A 181.40A 195.50 -2.90 198.40 2080 ---- 203.80B 186.80A 186.80A 200.50 -2.90 203.40 2085 ---- 208.80B 191.70A 191.70A 205.50 -2.90 208.40 2090 ---- 213.80B 196.70A 196.70A 210.50 -2.90 213.40 2095 ---- 218.80B 201.70A 201.70A 215.50 -2.90 218.40 2100 ---- 224.50B 206.30A 223.90B 220.50 -2.90 223.40 2105 ---- 228.80B 211.70A 211.70A 225.50 -2.90 228.40 2110 ---- 233.80B 216.70A 216.70A 230.50 -2.90 233.40 2115 ---- 238.80B 221.70A 221.70A 235.50 -2.90 238.40 2120 ---- 243.80B 226.70A 226.70A 240.50 -2.90 243.40 2125 ---- 248.80B 231.30A 231.30A 245.50 -2.90 248.40 2130 ---- 253.80B 236.70A 236.70A 250.50 -2.90 253.40 2135 ---- 258.80B 241.70A 241.70A 255.50 -2.90 258.40 2140 ---- 263.80B 246.70A 246.70A 260.50 -2.90 263.40 2145 ---- 268.80B 251.70A 251.70A 265.50 -2.90 268.40 2150 ---- 274.40B 256.30A 274.10B 270.50 -2.90 273.40 2155 ---- 278.70B 261.70A 261.70A 275.50 -2.90 278.40 2160 ---- 283.70B 266.70A 266.70A 280.50 -2.90 283.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 425 605 2990 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1675 ---- ---- ---- 201.40A 204.50 ---- ---- 1680 ---- ---- ---- 196.40A 199.50 ---- ---- 1685 ---- ---- ---- 191.40A 194.50 ---- ---- 1690 ---- ---- ---- 186.50A 189.60 ---- ---- 1695 ---- ---- ---- 181.50A 184.60 ---- ---- 1700 ---- ---- ---- 175.80A 179.60 ---- ---- 1705 ---- ---- ---- 171.50A 174.60 ---- ---- 1710 ---- ---- ---- 166.60A 169.70 ---- ---- 1715 ---- ---- ---- 161.60A 164.70 ---- ---- 1720 ---- ---- ---- 156.70A 159.70 ---- ---- 1725 ---- ---- ---- 151.60A 154.80 ---- ---- 1730 ---- 159.40B 146.80A 146.80A 149.80 +2.90 146.90 1735 ---- 154.40B 141.80A 141.80A 144.90 +2.90 142.00 1740 ---- 149.50B 136.90A 136.90A 140.00 +2.90 137.10 1745 ---- 144.60B 132.00A 132.00A 135.10 +2.90 132.20 1750 ---- 144.10B 126.50A 126.50A 130.20 +2.80 127.40 1755 ---- 134.70B 122.30A 122.30A 125.30 +2.80 122.50 1760 ---- 129.80B 117.40A 117.40A 120.40 +2.70 117.70 1765 ---- 125.00B 112.60A 112.60A 115.60 +2.70 112.90 1770 ---- 120.10B 107.80A 107.80A 110.80 +2.70 108.10 1775 ---- 119.70B 103.00A 103.00A 106.00 +2.60 103.40 1780 ---- 110.50B 98.30A 98.30A 101.30 +2.60 98.70 1785 ---- 105.70B 93.70A 93.70A 96.60 +2.60 94.00 1790 ---- 101.00B 89.00A 89.00A 91.90 +2.50 89.40 1795 ---- 96.30B 84.40A 84.40A 87.30 +2.40 84.90 1800 ---- 95.80B 79.70A 79.70A 82.70 +2.30 80.40 1805 ---- 87.10B 75.40A 75.40A 78.30 +2.40 75.90 1810 ---- 86.50B 71.00A 71.00A 73.90 +2.30 71.60 1815 ---- 82.00B 66.80A 66.80A 69.50 +2.20 67.30 1820 ---- 77.50B 62.60A 62.60A 65.30 +2.20 63.10 1825 ---- 73.10B 58.60A 58.60A 61.20 +2.20 59.00 1830 ---- 68.70B 54.50A 54.50A 57.10 +2.00 55.10 1835 ---- 64.50B 50.70A 50.70A 53.20 +2.00 51.20 1840 ---- 60.30B 47.00A 47.00A 49.40 +1.90 47.50 1845 ---- 56.30B 43.50A 43.50A 45.80 +1.90 43.90 1850 ---- 52.40B 40.00A 40.00A 42.20 +1.70 40.50 1855 ---- 48.60B 36.40A 36.40A 38.80 +1.60 37.20 1860 ---- 44.90B 33.30A 33.30A 35.60 +1.50 34.10 1865 ---- 41.40B 30.10A 30.10A 32.50 +1.30 31.20 1870 ---- 38.00B 27.40A 27.40A 29.60 +1.20 28.40 1 1875 ---- 34.80B 24.80A 24.80A 26.90 +1.10 25.80 9 9 1880 ---- 31.80B 21.90A 21.90A 24.30 +.90 23.40 1 1 1885 23.00 28.90B 19.70A 24.00B 21.90 +.80 1 21.10 1890 23.00 26.20B 17.70A 21.60B 19.70 +.70 12 19.00 1895 22.00 23.70B 15.80A 16.70A 17.60 +.60 12 17.00 13 13 1900 17.50 21.40B 14.10A 14.80A 15.70 +.50 1 15.20 21 9 1905 14.10 19.20B 12.60A 15.50B 14.00 +.40 3 13.60 21 21 1910 14.80 17.20B 11.20A 11.70A 12.40 +.30 7 12.10 1915 11.60 15.40B 10.00A 12.20B 11.00 +.20 13 10.80 1920 ---- 13.70B 8.80A 8.80A 9.70 +.10 9.60 1925 ---- 12.20B 7.80A 7.80A 8.50 UNCH 8.50 20 19 1930 ---- 10.80B 6.90A 6.90A 7.50 UNCH 7.50 6 6 1935 ---- 9.60B 6.20A 6.20A 6.60 UNCH 6.60 1940 7.10 8.40B 5.50A 8.40B 5.80 -.10 1 5.90 1945 ---- 7.40B 4.90A 4.90A 5.10 -.10 5.20 1 1950 ---- 6.60B 4.30A 4.30A 4.50 -.10 1 4.60 1 14 1955 ---- 5.80B 3.80A 3.80A 3.90 -.20 4.10 13 1960 ---- 5.10B 3.40A 3.40A 3.50 -.10 3.60 1965 ---- 4.50B 3.00A 3.00A 3.00 -.20 3.20 1 8 1970 ---- 4.00B 2.60A 4.00B 2.70 -.10 2.80 1 1975 ---- 3.50B 2.40A 3.50B 2.40 -.10 2.50 1980 ---- 3.10B 2.10A 3.10B 2.10 -.10 2.20 1 2 1985 ---- 2.70B 1.90A 2.70B 1.90 -.10 2.00 1 1 1990 2.00 2.40B 1.70A 2.40B 1.70 -.10 2 1.80 1 8 1995 ---- 2.10B 1.50A 2.10B 1.50 -.10 1.60 2000 ---- 1.90B 1.40A 1.90B 1.30 -.20 1.50 7 2005 ---- 1.70B 1.20A 1.70B 1.20 -.10 1.30 5 15 2010 ---- 1.50B 1.10A 1.50B 1.10 -.10 1.20 1 1 2015 1.20 1.30B 1.00A 1.30B 1.00 -.10 1 1.10 1 6 2020 ---- 1.20B .90A 1.20B .90 -.10 1.00 2025 ---- 1.10B ---- 1.10B .80 -.10 .90 1 1 2030 ---- .90B ---- .90B .70 -.10 .80 2035 ---- .90B .70A .90B .70 -.10 .80 2040 ---- .80B ---- .80B .60 -.10 .70 2045 ---- ---- .60A .60A .50 -.20 .70 2050 ---- ---- ---- ---- .50 -.10 .60 1 1 2055 ---- ---- .50A .50A .50 -.10 .60 2060 ---- ---- ---- ---- .40 -.10 .50 2065 ---- ---- ---- ---- .40 -.10 .50 2070 .60 .60 .60 .50A .40 -.10 1 .50 1 2075 ---- ---- ---- ---- .30 -.10 .40 2080 ---- ---- ---- ---- .30 -.10 .40 2085 ---- ---- ---- ---- .30 -.10 .40 2090 ---- ---- ---- ---- .30 UNCH .30 2095 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 -.10 .30 5 2105 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- ---- ---- .20 -.10 .30 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .20 UNCH .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 105 164 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1675 ---- ---- ---- .30A .20 ---- ---- 1680 ---- ---- ---- .30A .20 ---- ---- 1685 ---- ---- ---- .30A .20 ---- ---- 1690 ---- ---- ---- .30A .20 ---- ---- 1695 ---- ---- ---- .30A .30 ---- ---- 1700 ---- ---- ---- .30A .30 ---- ---- 1705 ---- ---- ---- .40A .30 ---- ---- 1710 ---- ---- ---- .40A .30 ---- ---- 1715 ---- ---- ---- .40A .40 ---- ---- 1720 ---- ---- ---- .50A .40 ---- ---- 1725 ---- ---- ---- .50A .50 ---- ---- 1730 ---- ---- .50A .50A .50 -.10 .60 1735 ---- .70B ---- .70B .60 UNCH .60 1740 ---- .80B .60A .80B .70 UNCH .70 1745 ---- ---- .70A .70A .80 -.10 .90 2 1750 ---- ---- .80A .80A .90 -.10 1.00 1755 ---- 1.20B .80A 1.20B 1.00 -.10 1.10 1760 ---- ---- .90A .90A 1.10 -.20 1.30 1765 ---- ---- 1.00A 1.00A 1.30 -.20 1.50 1770 ---- 1.80B 1.20A 1.80B 1.50 -.20 1.70 1775 ---- ---- 1.30A 1.30A 1.70 -.30 2.00 1 1 1780 ---- 2.40B 1.50A 1.50A 1.90 -.40 2.30 1785 ---- 2.70B 1.70A 1.70A 2.20 -.40 2.60 1790 ---- 3.10B 1.90A 1.90A 2.50 -.50 3.00 1 1 1795 ---- 3.60B 2.20A 2.20A 2.90 -.50 3.40 6 6 1800 ---- 4.10B 2.50A 2.50A 3.40 -.50 1 3.90 2 1805 ---- 4.70B 2.80A 2.80A 3.90 -.60 4.50 1810 ---- 5.40B 3.20A 3.20A 4.50 -.60 5.10 1815 4.20 6.20B 3.70A 5.60B 5.20 -.60 3 5.80 3 1820 ---- 7.00B 4.20A 4.20A 5.90 -.70 6.60 1 1 1825 7.80 8.00B 4.70A 8.00B 6.80 -.80 1 7.60 1830 ---- 9.10B 5.40A 9.10B 7.70 -.90 8.60 2 2 1835 8.10 10.30B 6.10A 6.10A 8.80 -.90 1 9.70 1840 ---- 11.60B 7.00A 11.60B 10.00 -1.00 11.00 9 9 1845 ---- 13.00B 7.90A 13.00B 11.30 -1.10 12.40 30 30 1850 11.90 14.60B 9.00A 11.50A 12.80 -1.20 10 14.00 4 4 1855 ---- 16.30B 10.20A 16.30B 14.40 -1.30 15.70 1 2 1860 ---- 18.20B 11.50A 18.20B 16.20 -1.40 17.60 1865 14.50 20.20B 13.00A 19.40B 18.10 -1.50 7 19.60 45 39 1870 ---- 22.40B 14.60A 22.40B 20.10 -1.70 21.80 1 1 1875 22.10 24.90B 16.40A 20.30A 22.40 -1.80 1 24.20 23 17 1880 22.10 27.50B 18.40A 26.50B 24.80 -1.90 72 26.70 22 15 1885 22.60 30.40B 20.50A 29.10B 27.40 -2.10 6 29.50 8 8 1890 24.40 33.30B 22.80A 22.80A 30.10 -2.20 4 32.30 24 24 1895 26.60 36.50B 25.30A 34.90B 33.10 -2.30 8 35.40 1900 ---- 39.80B 28.00A 39.70B 36.20 -2.40 38.60 23 5 1905 ---- ---- 31.10A 31.10A 39.40 -2.50 41.90 31 26 1910 ---- ---- 34.00A 34.00A 42.80 -2.60 45.40 17 17 1915 ---- ---- 37.20A 37.20A 46.40 -2.70 49.10 1920 ---- ---- 40.50A 40.50A 50.10 -2.80 52.90 4 1925 ---- ---- 43.90A 43.90A 53.90 -2.90 56.80 1930 ---- 60.90B 47.50A 47.50A 57.90 -2.90 60.80 11 1935 ---- 65.10B 51.20A 51.20A 62.00 -2.90 64.90 1940 ---- 69.20B 55.10A 55.10A 66.20 -2.90 69.10 7 1945 ---- 73.60B 59.10A 59.10A 70.50 -2.90 73.40 12 1950 ---- 78.10B 63.20A 63.20A 74.80 -3.00 77.80 13 1955 ---- 82.50B 67.30A 67.30A 79.30 -3.00 82.30 4 1960 ---- 86.90B 71.60A 71.60A 83.80 -3.00 86.80 1965 ---- 91.50B 76.00A 76.00A 88.40 -3.00 91.40 10 1970 ---- 96.20B 80.40A 80.40A 93.00 -3.00 96.00 1975 ---- 100.90B 84.90A 84.90A 97.70 -3.00 100.70 1980 ---- 105.60B 89.50A 89.50A 102.40 -3.00 105.40 1985 ---- 110.40B 98.40A 98.40A 107.20 -3.00 110.20 1990 ---- 115.20B 103.10A 103.10A 112.00 -3.00 115.00 1 1995 ---- 120.00B 107.80A 107.80A 116.80 -3.00 119.80 2000 ---- 125.50B 108.20A 125.20B 121.60 -3.00 124.60 2005 ---- 129.70B 117.40A 117.40A 126.50 -3.00 129.50 2010 ---- 134.60B 122.20A 122.20A 131.40 -3.00 134.40 2015 ---- 139.50B 127.10A 127.10A 136.30 -3.00 139.30 2020 ---- 144.40B 132.00A 132.00A 141.20 -3.00 144.20 2025 ---- 149.30B 132.30A 132.30A 146.10 -3.00 149.10 2030 ---- 154.30B 141.70A 141.70A 151.00 -3.00 154.00 2035 ---- 159.20B 146.70A 146.70A 156.00 -2.90 158.90 2040 ---- 164.10B 151.60A 151.60A 160.90 -3.00 163.90 2045 ---- 169.10B 156.50A 156.50A 165.80 -3.00 168.80 2050 ---- 174.70B 156.80A 174.40B 170.80 -3.00 173.80 2055 ---- 179.00B 166.40A 166.40A 175.80 -2.90 178.70 2060 ---- 184.00B 171.40A 171.40A 180.70 -3.00 183.70 2065 ---- 189.00B 176.30A 176.30A 185.70 -2.90 188.60 2070 ---- 193.90B 181.30A 181.30A 190.70 -2.90 193.60 2075 ---- 198.90B 181.60A 181.60A 195.60 -3.00 198.60 2080 ---- 203.90B 191.30A 191.30A 200.60 -3.00 203.60 2085 ---- 208.90B 196.20A 196.20A 205.60 -2.90 208.50 2090 ---- 213.90B 201.20A 201.20A 210.60 -2.90 213.50 2095 ---- 218.90B 206.20A 206.20A 215.60 -2.90 218.50 2100 ---- 224.50B 206.50A 224.20B 220.50 -3.00 223.50 2105 ---- 228.80B 216.30A 216.30A 225.50 -3.00 228.50 2110 ---- 233.80B 221.20A 221.20A 230.50 -2.90 233.40 2115 ---- 238.80B 226.20A 226.20A 235.50 -2.90 238.40 2120 ---- 243.80B 231.20A 231.20A 240.50 -2.90 243.40 2125 ---- 248.80B 231.40A 231.40A 245.50 -2.90 248.40 2130 ---- 253.80B 241.20A 241.20A 250.50 -2.90 253.40 2135 ---- 258.80B 246.20A 246.20A 255.50 -2.90 258.40 2140 ---- 263.80B 251.20A 251.20A 260.50 -2.90 263.40 2145 ---- 268.80B 256.20A 256.20A 265.50 -2.90 268.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 249 277 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- .9995 ---- ---- 310 ---- ---- ---- ---- .9495 ---- ---- 315 ---- ---- ---- ---- .8995 ---- ---- 320 ---- ---- ---- ---- .8495 ---- ---- 325 ---- ---- ---- ---- .7995 ---- ---- 330 ---- ---- ---- ---- .7495 ---- ---- 335 ---- ---- ---- ---- .6995 ---- ---- 340 ---- ---- ---- ---- .6500 ---- ---- 345 ---- ---- ---- ---- .6005 ---- ---- 350 ---- ---- ---- .5150A .5520 ---- ---- 355 ---- ---- ---- ---- .5035 ---- ---- 360 ---- ---- ---- .4195A .4560 ---- ---- 365 ---- ---- ---- ---- .4095 ---- ---- 370 ---- ---- ---- .3295A .3640 ---- ---- 375 ---- ---- ---- ---- .3200 ---- ---- 380 ---- ---- ---- .2480A .2780 ---- ---- 385 ---- ---- ---- .2110A .2385 ---- ---- 390 ---- ---- ---- .1770A .2020 ---- ---- 395 ---- ---- ---- .1470A .1685 ---- ---- 400 ---- ---- ---- .1205A .1390 ---- ---- 405 ---- ---- ---- .0975A .1125 ---- ---- 410 ---- ---- ---- .0775A .0905 ---- ---- 415 ---- ---- ---- .0615A .0715 ---- ---- 420 ---- ---- ---- .0485A .0560 ---- ---- 425 ---- ---- ---- .0375A .0440 ---- ---- 430 ---- ---- ---- .0295A .0340 ---- ---- 435 ---- ---- ---- .0230A .0265 ---- ---- 440 ---- ---- ---- .0180A .0205 ---- ---- 445 ---- ---- ---- .0140A .0160 ---- ---- 450 ---- ---- ---- .0110A .0125 ---- ---- 455 ---- ---- ---- .0090A .0100 ---- ---- 460 ---- ---- ---- .0075A .0080 ---- ---- 465 ---- ---- ---- .0065A .0060 ---- ---- 470 ---- ---- ---- .0055A .0050 ---- ---- 475 ---- ---- ---- .0050A .0040 ---- ---- 480 ---- ---- ---- .0045A .0035 ---- ---- 485 ---- ---- ---- .0040A .0025 ---- ---- 490 ---- ---- ---- .0035A .0020 ---- ---- 495 ---- ---- ---- .0030A .0020 ---- ---- 500 ---- ---- ---- .0030A .0015 ---- ---- 505 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E MAR23 Copper Weekly Friday Option - Week 1 PUT 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- .0030A .0005 ---- ---- 330 ---- ---- ---- .0030A .0005 ---- ---- 335 ---- ---- ---- .0035A .0010 ---- ---- 340 ---- ---- ---- .0040A .0015 ---- ---- 345 ---- ---- ---- .0045A .0020 ---- ---- 350 ---- ---- ---- .0055A .0035 ---- ---- 355 ---- ---- ---- .0065A .0050 ---- ---- 360 ---- ---- ---- .0080A .0075 ---- ---- 365 ---- ---- ---- .0110A .0105 ---- ---- 370 ---- ---- ---- .0145A .0150 ---- ---- 375 ---- ---- ---- .0200A .0215 ---- ---- 380 ---- ---- ---- .0275A .0295 ---- ---- 385 ---- ---- ---- .0365A .0395 ---- ---- 390 ---- ---- ---- .0480A .0530 ---- ---- 395 ---- ---- ---- .0625A .0695 ---- ---- 400 ---- ---- ---- .0800A .0895 ---- ---- 405 ---- ---- ---- .1015A .1130 ---- ---- 410 ---- ---- ---- .1305A .1405 ---- ---- 415 ---- ---- ---- .1595A .1720 ---- ---- 420 ---- ---- ---- .1920A .2065 ---- ---- 425 ---- ---- ---- .2275A .2440 ---- ---- 430 ---- ---- ---- .2660A .2840 ---- ---- 435 ---- ---- ---- ---- .3260 ---- ---- 440 ---- ---- ---- .3490A .3700 ---- ---- 445 ---- ---- ---- ---- .4155 ---- ---- 450 ---- ---- ---- .4385A .4620 ---- ---- 455 ---- ---- ---- ---- .5090 ---- ---- 460 ---- ---- ---- ---- .5570 ---- ---- 465 ---- ---- ---- ---- .6055 ---- ---- 470 ---- ---- ---- .6290A .6540 ---- ---- 475 ---- ---- ---- ---- .7035 ---- ---- 480 ---- ---- ---- .7265A .7525 ---- ---- 485 ---- ---- ---- ---- .8020 ---- ---- 490 ---- ---- ---- ---- .8515 ---- ---- 495 ---- ---- ---- ---- .9010 ---- ---- 500 ---- ---- ---- ---- .9510 ---- ---- 505 ---- ---- ---- ---- 1.0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.2850 -.0220 1.3070 280 ---- ---- ---- ---- 1.2350 -.0220 1.2570 285 ---- ---- ---- ---- 1.1850 -.0220 1.2070 290 ---- ---- ---- ---- 1.1350 -.0220 1.1570 295 ---- ---- ---- ---- 1.0850 -.0220 1.1070 300 ---- ---- ---- ---- 1.0350 -.0220 1.0570 305 ---- ---- ---- ---- .9850 -.0220 1.0070 310 ---- ---- ---- ---- .9350 -.0220 .9570 315 ---- ---- ---- ---- .8850 -.0220 .9070 320 ---- ---- ---- ---- .8350 -.0220 .8570 325 ---- ---- ---- ---- .7850 -.0220 .8070 330 ---- ---- ---- ---- .7350 -.0220 .7570 335 ---- ---- ---- ---- .6850 -.0220 .7070 340 ---- ---- ---- ---- .6350 -.0220 .6570 345 ---- ---- ---- ---- .5850 -.0220 .6070 350 ---- ---- ---- ---- .5350 -.0220 .5570 355 ---- ---- ---- ---- .4850 -.0220 .5070 360 ---- ---- ---- ---- .4350 -.0220 .4570 365 ---- ---- ---- ---- .3850 -.0220 .4070 370 ---- ---- ---- ---- .3350 -.0220 .3570 375 ---- ---- ---- ---- .2850 -.0220 .3070 3 380 ---- ---- ---- ---- .2350 -.0220 .2570 385 ---- ---- ---- ---- .1850 -.0215 .2065 390 ---- ---- ---- ---- .1350 -.0225 .1575 395 ---- ---- ---- ---- .0850 -.0245 .1095 10 400 ---- .0675B .0095A .0095A .0350 -.0305 .0655 2 405 ---- .0355B .0010A .0010A .0000 -.0315 .0315 410 ---- .0130B .0010A .0010A .0000 -.0120 .0120 1 1 415 ---- ---- .0010A .0010A .0000 -.0035 .0035 23 420 ---- ---- ---- ---- .0000 -.0010 .0010 1 425 ---- ---- ---- ---- .0000 -.0005 .0005 5 430 ---- ---- ---- ---- .0000 -.0005 .0005 1 435 ---- ---- ---- ---- .0000 -.0005 .0005 1 440 ---- ---- ---- ---- .0000 -.0005 .0005 16 445 ---- ---- ---- ---- .0000 -.0005 .0005 8 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 10 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 7 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 1 480 ---- ---- ---- ---- .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 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- .9995 ---- ---- 310 ---- ---- ---- ---- .9495 -.0200 .9695 315 ---- ---- ---- ---- .8995 -.0200 .9195 320 ---- ---- ---- ---- .8495 -.0200 .8695 325 ---- ---- ---- ---- .8000 -.0195 .8195 330 ---- ---- ---- ---- .7505 -.0195 .7700 335 ---- ---- ---- ---- .7010 -.0190 .7200 340 ---- ---- ---- ---- .6515 -.0190 .6705 345 ---- ---- ---- ---- .6025 -.0190 .6215 350 ---- .5810B .5160A .5810B .5535 -.0190 .5725 355 ---- ---- ---- ---- .5050 -.0195 .5245 360 ---- .4845B .4215A .4840B .4575 -.0190 .4765 365 ---- ---- ---- ---- .4105 -.0195 .4300 370 ---- .3915B .3320A .3915B .3655 -.0190 .3845 375 ---- ---- ---- ---- .3220 -.0190 .3410 380 ---- .3050B .2510A .3050B .2805 -.0190 .2995 385 ---- ---- .2145A .2145A .2415 -.0185 .2600 390 ---- .2275B .1810A .2275B .2060 -.0175 .2235 395 ---- .1925B .1510A .1925B .1730 -.0165 .1895 400 ---- .1615B .1230A .1615B .1435 -.0155 .1590 405 ---- .1375B .1005A .1005A .1175 -.0145 .1320 410 ---- .1130B .0805A .0805A .0950 -.0130 .1080 415 ---- .0915B .0640A .0640A .0760 -.0115 .0875 420 ---- .0735B .0505A .0505A .0600 -.0105 .0705 425 ---- .0585B .0400A .0400A .0475 -.0090 .0565 430 ---- .0465B .0315A .0315A .0370 -.0080 .0450 435 ---- .0365B .0245A .0245A .0285 -.0075 .0360 440 ---- ---- .0195A .0195A .0220 -.0070 .0290 445 ---- ---- .0155A .0155A .0170 -.0065 .0235 450 ---- ---- .0125A .0125A .0135 -.0055 .0190 455 ---- ---- .0100A .0100A .0105 -.0050 .0155 460 ---- ---- .0085A .0085A .0085 -.0040 .0125 465 ---- ---- .0070A .0070A .0065 -.0035 .0100 470 ---- ---- .0060A .0060A .0055 -.0025 .0080 475 ---- ---- .0050A .0050A .0045 -.0020 .0065 480 ---- ---- .0045A .0045A .0035 -.0020 .0055 485 ---- ---- .0040A .0040A .0030 -.0015 .0045 490 ---- ---- ---- ---- .0025 -.0010 .0035 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0020 -.0005 .0025 505 ---- ---- ---- ---- .0020 UNCH .0020 510 ---- ---- ---- ---- .0015 UNCH .0015 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0010 UNCH .0010 525 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 89 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 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 11 365 ---- ---- ---- ---- .0000 -.0005 .0005 5 370 ---- ---- ---- ---- .0000 -.0005 .0005 1 375 ---- ---- ---- ---- .0000 -.0005 .0005 1 380 ---- ---- ---- ---- .0000 -.0005 .0005 7 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0010 .0010 2 395 ---- ---- .0005A .0005A .0000 -.0030 .0030 400 .0075 .0125 .0005A .0005A .0000 -.0090 4 .0090 5 5 405 .0300 .0535B .0155A .0170A .0150 -.0100 1 .0250 40 30 410 ---- .0715B .0440A .0715B .0650 +.0095 .0555 17 9 415 ---- ---- ---- ---- .1150 +.0180 .0970 6 420 ---- ---- ---- ---- .1650 +.0205 .1445 425 ---- ---- ---- ---- .2150 +.0215 .1935 430 ---- ---- ---- ---- .2650 +.0210 .2440 1 435 ---- ---- ---- ---- .3150 +.0210 .2940 440 ---- ---- ---- ---- .3650 +.0210 .3440 445 ---- ---- ---- ---- .4150 +.0210 .3940 450 ---- ---- ---- ---- .4650 +.0210 .4440 455 ---- ---- ---- ---- .5150 +.0210 .4940 460 ---- ---- ---- ---- .5650 +.0210 .5440 465 ---- ---- ---- ---- .6150 +.0210 .5940 470 ---- ---- ---- ---- .6650 +.0210 .6440 475 ---- ---- ---- ---- .7150 +.0210 .6940 480 ---- ---- ---- ---- .7650 +.0210 .7440 485 ---- ---- ---- ---- .8150 +.0210 .7940 490 ---- ---- ---- ---- .8650 +.0210 .8440 495 ---- ---- ---- ---- .9150 +.0210 .8940 500 ---- ---- ---- ---- .9650 +.0210 .9440 505 ---- ---- ---- ---- 1.0150 +.0210 .9940 510 ---- ---- ---- ---- 1.0650 +.0210 1.0440 515 ---- ---- ---- ---- 1.1150 +.0210 1.0940 520 ---- ---- ---- ---- 1.1650 +.0210 1.1440 525 ---- ---- ---- ---- 1.2150 +.0210 1.1940 H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0015 +.0005 .0010 325 ---- ---- ---- ---- .0015 +.0005 .0010 330 ---- ---- ---- ---- .0020 +.0005 .0015 335 ---- ---- ---- ---- .0025 +.0005 .0020 340 ---- .0030B ---- .0030B .0030 +.0005 .0025 345 ---- .0040B ---- .0040B .0040 +.0005 .0035 350 ---- .0055B ---- .0055B .0050 +.0005 .0045 355 ---- .0080B ---- .0080B .0065 +.0005 .0060 1 1 360 ---- .0110B ---- .0110B .0090 +.0005 .0085 365 ---- .0155B ---- .0155B .0120 +.0005 .0115 370 ---- .0210B .0155A .0210B .0170 +.0010 .0160 375 ---- .0290B .0205A .0290B .0230 +.0005 .0225 380 ---- .0395B .0280A .0390B .0315 +.0010 .0305 2 385 ---- .0525B .0375A .0525B .0430 +.0020 .0410 390 ---- .0690B .0495A .0685B .0565 +.0020 .0545 395 ---- .0885B .0645A .0880B .0740 +.0035 .0705 400 ---- .1120B .0830A .1115B .0940 +.0040 .0900 405 ---- .1385B .1045A .1380B .1180 +.0055 .1125 410 ---- .1685B .1295A .1685B .1455 +.0070 .1385 415 ---- .2010B .1580A .2010B .1765 +.0085 .1680 420 ---- .2375B .1965A .1965A .2105 +.0100 .2005 425 ---- .2670B .2315A .2315A .2470 +.0105 .2365 430 ---- .3180B .2695A .2695A .2865 +.0115 .2750 435 ---- ---- ---- ---- .3285 +.0125 .3160 440 ---- .4060B .3515A .3515A .3715 +.0130 .3585 445 ---- ---- ---- ---- .4165 +.0140 .4025 450 ---- .4990B .4405A .4405A .4625 +.0145 .4480 455 ---- ---- ---- ---- .5100 +.0155 .4945 460 ---- ---- ---- ---- .5575 +.0160 .5415 465 ---- ---- ---- ---- .6060 +.0170 .5890 470 ---- .6925B .6295A .6295A .6545 +.0175 .6370 475 ---- ---- ---- ---- .7035 +.0180 .6855 480 ---- .7650B .7270A .7270A .7530 +.0185 .7345 485 ---- ---- ---- ---- .8020 +.0185 .7835 490 ---- ---- ---- ---- .8515 +.0190 .8325 495 ---- ---- ---- ---- .9015 +.0195 .8820 500 ---- ---- ---- ---- .9510 +.0195 .9315 505 ---- ---- ---- ---- 1.0010 +.0200 .9810 510 ---- ---- ---- ---- 1.0510 +.0200 1.0310 515 ---- ---- ---- ---- 1.1005 +.0200 1.0805 520 ---- ---- ---- ---- 1.1505 +.0200 1.1305 525 ---- ---- ---- ---- 1.2005 +.0200 1.1805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 65 79 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- .9995 ---- ---- 310 ---- ---- ---- ---- .9495 -.0200 .9695 315 ---- ---- ---- ---- .8995 -.0200 .9195 320 ---- ---- ---- ---- .8495 -.0200 .8695 325 ---- ---- ---- ---- .7995 -.0200 .8195 330 ---- ---- ---- ---- .7495 -.0200 .7695 335 ---- ---- ---- ---- .6995 -.0200 .7195 340 ---- ---- ---- ---- .6500 -.0200 .6700 345 ---- ---- ---- ---- .6005 -.0200 .6205 350 ---- ---- .5145A .5145A .5515 -.0200 .5715 355 ---- ---- ---- ---- .5030 -.0200 .5230 360 ---- .4820B .4180A .4820B .4550 -.0205 .4755 365 ---- ---- ---- ---- .4075 -.0205 .4280 370 ---- .3875B .3265A .3875B .3615 -.0205 .3820 375 ---- ---- ---- ---- .3170 -.0200 .3370 380 ---- .2985B .2435A .2985B .2745 -.0195 .2940 385 ---- ---- .2055A .2055A .2345 -.0190 .2535 390 ---- .2185B .1715A .2185B .1970 -.0185 .2155 395 ---- .1830B .1405A .1830B .1630 -.0175 .1805 400 ---- .1510B .1125A .1510B .1325 -.0165 .1490 405 ---- .1280B .0895A .0895A .1060 -.0155 .1215 410 ---- .1030B .0700A .0700A .0840 -.0135 .0975 415 ---- .0815B .0545A .0545A .0655 -.0120 .0775 420 ---- .0640B .0415A .0415A .0505 -.0105 .0610 425 ---- .0500B .0320A .0320A .0385 -.0095 .0480 430 ---- .0385B .0245A .0245A .0295 -.0080 .0375 435 ---- .0300B .0190A .0190A .0225 -.0070 .0295 440 ---- ---- .0150A .0150A .0170 -.0060 .0230 445 ---- ---- .0115A .0115A .0130 -.0050 .0180 450 ---- ---- .0090A .0090A .0100 -.0040 .0140 455 ---- ---- .0075A .0075A .0080 -.0035 .0115 460 ---- ---- .0065A .0065A .0065 -.0025 .0090 465 ---- ---- .0055A .0055A .0050 -.0025 .0075 470 ---- ---- .0045A .0045A .0040 -.0020 .0060 475 ---- ---- .0040A .0040A .0035 -.0015 .0050 480 ---- ---- .0035A .0035A .0025 -.0015 .0040 485 ---- ---- .0030A .0030A .0020 -.0015 .0035 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAR23 Copper Weekly Wednesday Option - Week 1 PUT 305 ---- ---- ---- .0025A .0005 ---- ---- 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 ---- .0025B ---- .0025B .0020 UNCH .0020 350 ---- .0040B ---- .0040B .0030 -.0005 .0035 355 ---- .0055B ---- .0055B .0040 -.0005 .0045 360 ---- .0080B .0065A .0065A .0060 -.0010 .0070 365 ---- .0110B .0085A .0085A .0090 -.0005 .0095 370 ---- .0160B .0115A .0115A .0130 -.0005 .0135 375 ---- .0230B .0160A .0230B .0185 UNCH .0185 380 ---- .0320B .0220A .0320B .0255 UNCH .0255 385 ---- .0445B .0305A .0445B .0350 +.0005 .0345 390 ---- .0600B .0415A .0595B .0475 +.0015 .0460 395 ---- .0790B .0555A .0785B .0635 +.0025 .0610 400 ---- .1015B .0730A .1015B .0830 +.0035 .0795 405 ---- .1285B .0940A .1280B .1065 +.0045 .1020 410 ---- .1585B .1190A .1585B .1340 +.0060 .1280 415 ---- .1915B .1475A .1915B .1655 +.0075 .1580 420 ---- .2285B .1865A .1865A .2005 +.0090 .1915 425 ---- .2445B .2220A .2220A .2385 +.0105 .2280 430 ---- .3115B .2610A .2610A .2795 +.0120 .2675 435 ---- ---- ---- ---- .3225 +.0135 .3090 440 ---- .4015B .3450A .3450A .3670 +.0145 .3525 445 ---- ---- ---- ---- .4130 +.0155 .3975 450 ---- .4960B .4360A .4360A .4600 +.0165 .4435 455 ---- ---- ---- ---- .5075 +.0170 .4905 460 ---- ---- ---- ---- .5560 +.0175 .5385 465 ---- ---- ---- ---- .6045 +.0180 .5865 470 ---- .6875B .6275A .6275A .6535 +.0185 .6350 475 ---- ---- ---- ---- .7025 +.0185 .6840 480 ---- ---- .7255A .7255A .7520 +.0190 .7330 485 ---- ---- ---- ---- .8015 +.0190 .7825 490 ---- ---- ---- ---- .8510 +.0190 .8320 495 ---- ---- ---- ---- .9010 +.0195 .8815 500 ---- ---- ---- ---- .9510 +.0200 .9310 505 ---- ---- ---- ---- 1.0005 +.0195 .9810 510 ---- ---- ---- ---- 1.0505 +.0200 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- .9855 ---- ---- 310 ---- ---- ---- ---- .9355 -.0210 .9565 315 ---- ---- ---- ---- .8855 -.0210 .9065 320 ---- ---- ---- ---- .8355 -.0210 .8565 325 ---- ---- ---- ---- .7855 -.0210 .8065 330 ---- ---- ---- ---- .7355 -.0210 .7565 335 ---- ---- ---- ---- .6855 -.0210 .7065 340 ---- ---- ---- ---- .6355 -.0210 .6565 345 ---- ---- ---- ---- .5855 -.0210 .6065 350 ---- ---- ---- ---- .5355 -.0215 .5570 355 ---- ---- ---- ---- .4855 -.0215 .5070 360 ---- ---- ---- ---- .4355 -.0215 .4570 365 ---- ---- ---- ---- .3855 -.0215 .4070 370 ---- ---- ---- ---- .3360 -.0215 .3575 375 ---- ---- ---- ---- .2870 -.0215 .3085 380 ---- .2670B .2005A .2670B .2385 -.0215 .2600 3 385 ---- ---- ---- ---- .1910 -.0215 .2125 390 ---- .1740B .1145A .1740B .1460 -.0215 .1675 1 395 ---- ---- .0795A .0795A .1055 -.0205 .1260 400 ---- .0950B .0515A .0950B .0710 -.0180 4 .0890 5 5 405 .0620 .0645B .0320A .0630B .0445 -.0150 10 .0595 410 .0365 .0495B .0190A .0410B .0265 -.0110 149 .0375 2 2 415 ---- .0320B .0110A .0110A .0150 -.0080 5 .0230 9 20 420 ---- .0195B .0065A .0065A .0080 -.0060 .0140 6 4 425 .0095 .0120B .0040 .0040 .0045 -.0040 5 .0085 3 11 430 ---- .0070B .0030A .0060B .0025 -.0025 .0050 435 ---- .0040B .0025A .0040B .0010 -.0020 .0030 7 440 ---- .0025B ---- ---- .0005 -.0015 .0020 1 1 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 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 173 26 54 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 305 ---- ---- ---- .0010A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0010 UNCH .0010 375 ---- .0025B ---- .0025B .0020 UNCH .0020 1 1 380 .0045 .0050B .0035A .0050B .0035 UNCH 1 .0035 385 ---- .0095B .0060A .0095B .0060 -.0005 .0065 390 ---- .0180B .0100A .0180B .0110 UNCH 1 .0110 395 .0320 .0325B .0180A .0200 .0205 +.0010 6 .0195 400 .0400 .0550 .0310A .0340A .0360 +.0030 13 .0330 1 19 405 .0605 .0845B .0505A .0505A .0595 +.0065 8 .0530 80 20 410 ---- .1145B .0775A .1145B .0915 +.0105 .0810 100 27 415 ---- .1215B .1115A .1115A .1300 +.0135 .1165 23 420 ---- .2095B .1510A .1510A .1730 +.0160 .1570 425 ---- ---- ---- ---- .2195 +.0180 .2015 20 430 ---- .3060B .2410A .2410A .2670 +.0185 .2485 435 ---- ---- ---- ---- .3160 +.0195 .2965 440 ---- ---- .3375A .3375A .3655 +.0200 .3455 445 ---- ---- ---- ---- .4155 +.0210 .3945 450 ---- ---- ---- ---- .4655 +.0215 .4440 455 ---- ---- ---- ---- .5155 +.0215 .4940 460 ---- ---- ---- ---- .5655 +.0215 .5440 465 ---- ---- ---- ---- .6155 +.0220 .5935 470 ---- ---- ---- ---- .6655 +.0220 .6435 475 ---- ---- ---- ---- .7155 +.0220 .6935 480 ---- ---- ---- ---- .7655 +.0220 .7435 485 ---- ---- ---- ---- .8155 +.0220 .7935 490 ---- ---- ---- ---- .8655 +.0220 .8435 495 ---- ---- ---- ---- .9155 +.0220 .8935 500 ---- ---- ---- ---- .9655 +.0220 .9435 505 ---- ---- ---- ---- 1.0155 +.0220 .9935 510 ---- ---- ---- ---- 1.0650 +.0215 1.0435 515 ---- ---- ---- ---- 1.1150 +.0215 1.0935 520 ---- ---- ---- ---- 1.1650 +.0215 1.1435 525 ---- ---- ---- ---- 1.2150 +.0215 1.1935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 182 110 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- .9850 -.0215 1.0065 310 ---- ---- ---- ---- .9350 -.0215 .9565 315 ---- ---- ---- ---- .8850 -.0215 .9065 320 ---- ---- ---- ---- .8350 -.0215 .8565 325 ---- ---- ---- ---- .7850 -.0215 .8065 330 ---- ---- ---- ---- .7350 -.0215 .7565 335 ---- ---- ---- ---- .6850 -.0215 .7065 340 ---- ---- ---- ---- .6350 -.0215 .6565 345 ---- ---- ---- ---- .5850 -.0215 .6065 350 ---- ---- ---- ---- .5355 -.0210 .5565 355 ---- ---- ---- ---- .4855 -.0210 .5065 360 ---- ---- ---- ---- .4355 -.0210 .4565 365 ---- ---- ---- ---- .3850 -.0215 .4065 370 ---- ---- .2985A .2985A .3355 -.0215 .3570 375 ---- ---- ---- ---- .2865 -.0220 .3085 380 ---- .2675B .2030A .2675B .2385 -.0220 .2605 385 ---- ---- .2050A .2050A .1925 -.0215 .2140 390 ---- .1760B .1195A .1195A .1495 -.0205 .1700 395 ---- .1420B .0850A .0850A .1100 -.0200 .1300 400 ---- .1060B .0570A .0570A .0770 -.0180 .0950 405 ---- .0755B .0365A .0365A .0505 -.0155 .0660 2 410 ---- .0525B .0230A .0230A .0315 -.0125 1 .0440 9 9 415 ---- .0350B .0140A .0140A .0190 -.0095 .0285 420 ---- .0220B .0090A .0090A .0115 -.0065 1 .0180 27 425 ---- .0140B .0055A .0055A .0065 -.0050 .0115 15 430 ---- .0085B .0040A .0040A .0040 -.0035 .0075 435 ---- ---- .0030A .0030A .0025 -.0025 .0050 440 ---- ---- .0020A .0020A .0015 -.0015 1 .0030 2 445 ---- ---- ---- ---- .0010 -.0010 .0020 3 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 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 3 9 71 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 ---- .0020B ---- .0020B .0010 UNCH .0010 375 ---- .0035B ---- .0035B .0020 UNCH 2 .0020 380 .0050 .0070B .0045A .0070B .0040 UNCH 1 .0040 385 ---- .0130B ---- .0125B .0075 UNCH .0075 390 ---- .0225B .0130A .0225B .0145 +.0010 .0135 395 ---- .0380B .0220A .0380B .0255 +.0020 .0235 12 400 ---- .0605B .0360A .0605B .0420 +.0035 2 .0385 405 ---- .0900B .0560A .0900B .0655 +.0060 .0595 23 13 410 .0950 .1260B .0830A .1260B .0965 +.0090 9 .0875 1 415 ---- .1660B .1160A .1660B .1340 +.0120 .1220 2 420 ---- .2110B .1530A .2110B .1760 +.0145 .1615 1 425 ---- ---- .1945A .1945A .2215 +.0165 .2050 10 430 ---- .3065B .2435A .2435A .2690 +.0185 .2505 7 435 ---- ---- ---- ---- .3170 +.0190 .2980 440 ---- .3720B .3390A .3390A .3665 +.0200 .3465 445 ---- ---- ---- ---- .4155 +.0200 .3955 450 ---- ---- ---- ---- .4655 +.0210 .4445 455 ---- ---- ---- ---- .5155 +.0215 .4940 460 ---- ---- ---- ---- .5655 +.0215 .5440 465 ---- ---- ---- ---- .6150 +.0215 .5935 470 ---- ---- ---- ---- .6650 +.0215 .6435 475 ---- ---- ---- ---- .7150 +.0215 .6935 480 ---- ---- ---- ---- .7650 +.0215 .7435 485 ---- ---- ---- ---- .8150 +.0215 .7935 490 ---- ---- ---- ---- .8650 +.0215 .8435 495 ---- ---- ---- ---- .9150 +.0215 .8935 500 ---- ---- ---- ---- .9650 +.0215 .9435 505 ---- ---- ---- ---- 1.0150 +.0215 .9935 510 ---- ---- ---- ---- 1.0650 +.0215 1.0435 515 ---- ---- ---- ---- 1.1150 +.0215 1.0935 520 ---- ---- ---- ---- 1.1650 +.0215 1.1435 525 ---- ---- ---- ---- 1.2150 +.0215 1.1935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 23 56 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- .9855 ---- ---- 310 ---- ---- ---- ---- .9355 -.0210 .9565 315 ---- ---- ---- ---- .8855 -.0210 .9065 320 ---- ---- ---- ---- .8355 -.0210 .8565 325 ---- ---- ---- ---- .7855 -.0215 .8070 330 ---- ---- ---- ---- .7355 -.0215 .7570 335 ---- ---- ---- ---- .6855 -.0215 .7070 340 ---- ---- ---- ---- .6355 -.0215 .6570 345 ---- ---- ---- ---- .5855 -.0215 .6070 350 ---- ---- ---- ---- .5355 -.0215 .5570 355 ---- ---- ---- ---- .4855 -.0215 .5070 360 ---- ---- ---- ---- .4355 -.0215 .4570 365 ---- ---- ---- ---- .3855 -.0215 .4070 370 ---- ---- ---- ---- .3355 -.0215 .3570 375 ---- ---- ---- ---- .2855 -.0210 .3065 380 ---- ---- .1975A .1975A .2355 -.0215 .2570 385 ---- ---- ---- ---- .1860 -.0225 .2085 390 ---- .1675B .1045A .1675B .1385 -.0225 .1610 395 ---- .1315B .0660A .0660A .0945 -.0225 .1170 400 ---- .0920B .0370A .0370A .0570 -.0210 .0780 405 .0505 .0595B .0185A .0295A .0295 -.0175 61 .0470 2 410 .0365 .0380B .0090A .0090A .0135 -.0125 49 .0260 8 415 .0115 .0220B .0045A .0045A .0060 -.0075 6 .0135 180 26 420 .0085 .0120B .0025A .0025A .0025 -.0045 5 .0070 6 425 ---- .0060B .0020A .0060B .0010 -.0025 .0035 15 430 ---- .0030B .0015A .0030B .0005 -.0015 .0020 435 ---- .0015B ---- .0015B .0005 -.0005 .0010 7 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 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 121 188 58 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 305 ---- ---- ---- .0010A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 2 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- .0015B ---- .0015B .0005 -.0005 .0010 2 385 ---- .0030B ---- .0030B .0010 -.0010 .0020 390 ---- .0085B .0040A .0085B .0035 -.0015 .0050 5 395 ---- .0195B .0090A .0195B .0095 -.0010 .0105 400 ---- .0405B .0195A .0405B .0220 +.0005 .0215 4 1 405 .0465 .0710B .0365 .0710B .0445 +.0040 64 .0405 38 410 .0725 .1060B .0640A .0800B .0785 +.0090 5 .0695 15 17 415 ---- .1225B .1005A .1225B .1210 +.0140 .1070 41 420 ---- .2055B .1430A .1430A .1675 +.0170 .1505 1 1 425 ---- ---- ---- ---- .2160 +.0190 .1970 10 430 ---- .2515B .2380A .2380A .2655 +.0200 .2455 5 435 ---- ---- ---- ---- .3155 +.0210 .2945 1 440 ---- ---- ---- ---- .3655 +.0215 .3440 445 ---- ---- ---- ---- .4155 +.0215 .3940 450 ---- ---- ---- ---- .4655 +.0215 .4440 455 ---- ---- ---- ---- .5155 +.0215 .4940 460 ---- ---- ---- ---- .5655 +.0215 .5440 465 ---- ---- ---- ---- .6155 +.0215 .5940 470 ---- ---- ---- ---- .6655 +.0215 .6440 475 ---- ---- ---- ---- .7155 +.0215 .6940 480 ---- ---- ---- ---- .7655 +.0215 .7440 485 ---- ---- ---- ---- .8155 +.0215 .7940 490 ---- ---- ---- ---- .8655 +.0220 .8435 495 ---- ---- ---- ---- .9155 +.0220 .8935 500 ---- ---- ---- ---- .9655 +.0220 .9435 505 ---- ---- ---- ---- 1.0155 +.0220 .9935 510 ---- ---- ---- ---- 1.0655 +.0220 1.0435 515 ---- ---- ---- ---- 1.1155 +.0220 1.0935 520 ---- ---- ---- ---- 1.1655 +.0220 1.1435 525 ---- ---- ---- ---- 1.2155 +.0220 1.1935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 20 123 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- .9850 ---- ---- 310 ---- ---- ---- ---- .9350 -.0215 .9565 315 ---- ---- ---- ---- .8850 -.0215 .9065 320 ---- ---- ---- ---- .8350 -.0215 .8565 325 ---- ---- ---- ---- .7850 -.0215 .8065 330 ---- ---- ---- ---- .7350 -.0215 .7565 335 ---- ---- ---- ---- .6850 -.0215 .7065 340 ---- ---- ---- ---- .6350 -.0215 .6565 345 ---- ---- ---- ---- .5850 -.0220 .6070 350 ---- ---- ---- ---- .5355 -.0215 .5570 355 ---- ---- ---- ---- .4860 -.0215 .5075 360 ---- ---- .3985A .3985A .4365 -.0220 .4585 365 ---- ---- ---- ---- .3875 -.0220 .4095 370 ---- .3680B .3020A .3675B .3395 -.0215 .3610 375 ---- ---- ---- ---- .2920 -.0215 .3135 380 ---- .2735B .2125A .2735B .2460 -.0215 .2675 385 ---- ---- ---- ---- .2025 -.0210 .2235 390 ---- .1880B .1360A .1880B .1625 -.0205 .1830 395 ---- .1505B .1040A .1505B .1265 -.0195 .1460 400 ---- .1170B .0770A .1170B .0955 -.0180 .1135 405 ---- .0935B .0560A .0560A .0700 -.0165 .0865 410 .0630 .0695B .0395A .0605B .0500 -.0140 11 .0640 415 ---- .0515B .0270A .0270A .0350 -.0115 .0465 420 ---- .0370B .0190A .0190A .0240 -.0090 .0330 425 ---- .0260B .0130A .0130A .0160 -.0075 .0235 430 ---- .0180B .0095A .0095A .0110 -.0055 .0165 6 435 ---- .0125B .0070A .0070A .0075 -.0045 .0120 440 ---- .0090B .0055A .0055A .0050 -.0035 .0085 445 ---- .0065B .0040A .0065B .0035 -.0025 .0060 450 ---- ---- .0035A .0035A .0025 -.0020 .0045 3 455 ---- ---- .0030A .0030A .0015 -.0020 .0035 460 ---- ---- ---- ---- .0010 -.0015 .0025 2 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 305 ---- ---- ---- .0015A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- .0040B ---- .0040B .0030 -.0005 .0035 370 ---- .0065B ---- .0065B .0045 -.0005 .0050 375 ---- .0100B ---- .0100B .0070 -.0005 .0075 380 ---- .0165B .0110A .0165B .0110 -.0005 .0115 1 385 ---- .0255B .0165A .0255B .0175 UNCH .0175 3 390 ---- .0390B .0255A .0390B .0275 +.0010 .0265 395 ---- .0570B .0375A .0570B .0415 +.0020 .0395 400 ---- .0800B .0535A .0800B .0605 +.0030 .0575 405 .0845 .1085B .0745A .0790A .0850 +.0050 10 .0800 8 410 ---- .1415B .1005A .1415B .1150 +.0075 .1075 415 ---- .1730B .1340A .1340A .1495 +.0095 .1400 420 ---- .2215B .1705A .1705A .1885 +.0120 .1765 425 ---- ---- ---- ---- .2310 +.0145 .2165 430 ---- .3120B .2530A .2530A .2755 +.0160 .2595 435 ---- ---- ---- ---- .3220 +.0170 .3050 440 ---- .4080B .3445A .3445A .3695 +.0180 .3515 445 ---- ---- ---- ---- .4180 +.0190 .3990 450 ---- .4980B .4400A .4400A .4670 +.0195 .4475 455 ---- ---- ---- ---- .5165 +.0200 .4965 460 ---- ---- ---- ---- .5660 +.0205 .5455 465 ---- ---- ---- ---- .6155 +.0205 .5950 470 ---- ---- ---- ---- .6650 +.0205 .6445 475 ---- ---- ---- ---- .7150 +.0205 .6945 480 ---- ---- ---- ---- .7650 +.0210 .7440 485 ---- ---- ---- ---- .8150 +.0210 .7940 490 ---- ---- ---- ---- .8650 +.0215 .8435 495 ---- ---- ---- ---- .9150 +.0215 .8935 500 ---- ---- ---- ---- .9650 +.0215 .9435 505 ---- ---- ---- ---- 1.0150 +.0215 .9935 510 ---- ---- ---- ---- 1.0650 +.0215 1.0435 515 ---- ---- ---- ---- 1.1150 +.0215 1.0935 520 ---- ---- ---- ---- 1.1650 +.0215 1.1435 525 ---- ---- ---- ---- 1.2150 +.0215 1.1935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- .9850 ---- ---- 310 ---- ---- ---- ---- .9350 -.0215 .9565 315 ---- ---- ---- ---- .8850 -.0215 .9065 320 ---- ---- ---- ---- .8350 -.0215 .8565 325 ---- ---- ---- ---- .7850 -.0215 .8065 330 ---- ---- ---- ---- .7350 -.0215 .7565 335 ---- ---- ---- ---- .6850 -.0215 .7065 340 ---- ---- ---- ---- .6350 -.0215 .6565 345 ---- ---- ---- ---- .5850 -.0220 .6070 350 ---- ---- ---- ---- .5355 -.0215 .5570 355 ---- ---- ---- ---- .4855 -.0220 .5075 360 ---- ---- ---- ---- .4360 -.0220 .4580 365 ---- ---- ---- ---- .3870 -.0220 .4090 370 ---- .3665B .3005A .3665B .3380 -.0220 .3600 375 ---- ---- ---- ---- .2900 -.0220 .3120 380 ---- .2705B .2085A .2705B .2430 -.0220 .2650 385 ---- ---- ---- ---- .1980 -.0215 .2195 390 ---- .1825B .1290A .1825B .1565 -.0210 .1775 395 ---- .1435B .0970A .1435B .1200 -.0190 .1390 400 ---- .1090B .0685A .1090B .0885 -.0170 .1055 405 ---- .0865B .0475A .0475A .0625 -.0150 .0775 6 6 410 ---- .0625B .0320A .0320A .0425 -.0125 1 .0550 415 ---- .0440B .0210A .0210A .0280 -.0100 .0380 420 ---- .0300B .0140A .0140A .0180 -.0080 .0260 5 425 ---- .0200B .0095A .0095A .0115 -.0060 .0175 430 ---- .0135B .0065A .0065A .0075 -.0045 .0120 435 ---- .0090B .0050A .0050A .0050 -.0035 .0085 440 ---- ---- .0040A .0040A .0035 -.0025 .0060 445 ---- ---- .0030A .0030A .0020 -.0020 .0040 450 ---- ---- .0025A .0025A .0015 -.0015 .0030 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 11 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 305 ---- ---- ---- .0015A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0020 -.0010 .0030 370 ---- ---- ---- ---- .0035 -.0005 .0040 375 ---- .0070B .0055A .0055A .0050 -.0010 1 .0060 380 ---- .0120B .0080A .0120B .0080 -.0005 .0085 385 ---- .0200B .0130A .0200B .0130 -.0005 .0135 390 ---- .0315B .0200A .0315B .0220 +.0010 1 .0210 395 ---- .0485B .0310A .0485B .0350 +.0025 .0325 400 ---- .0725B .0465A .0720B .0535 +.0045 .0490 405 ---- .1000B .0670A .1000B .0775 +.0065 .0710 5 1 410 ---- .1345B .0930A .1345B .1075 +.0090 1 .0985 10 10 415 ---- .1540B .1275A .1275A .1430 +.0115 .1315 420 ---- .2165B .1640A .1640A .1830 +.0140 .1690 425 ---- ---- ---- ---- .2265 +.0155 .2110 10 430 ---- .3090B .2485A .2485A .2725 +.0170 .2555 1 435 ---- ---- ---- ---- .3195 +.0180 .3015 440 ---- .4060B .3415A .3415A .3680 +.0190 .3490 445 ---- ---- ---- ---- .4170 +.0200 .3970 450 ---- .4605B .4385A .4385A .4660 +.0200 .4460 455 ---- ---- ---- ---- .5155 +.0205 .4950 460 ---- ---- ---- ---- .5655 +.0210 .5445 465 ---- ---- ---- ---- .6150 +.0210 .5940 470 ---- ---- ---- ---- .6650 +.0210 .6440 475 ---- ---- ---- ---- .7150 +.0215 .6935 480 ---- ---- ---- ---- .7650 +.0215 .7435 485 ---- ---- ---- ---- .8150 +.0215 .7935 490 ---- ---- ---- ---- .8650 +.0215 .8435 495 ---- ---- ---- ---- .9150 +.0215 .8935 500 ---- ---- ---- ---- .9650 +.0215 .9435 505 ---- ---- ---- ---- 1.0150 +.0215 .9935 510 ---- ---- ---- ---- 1.0650 +.0215 1.0435 515 ---- ---- ---- ---- 1.1150 +.0215 1.0935 520 ---- ---- ---- ---- 1.1650 +.0215 1.1435 525 ---- ---- ---- ---- 1.2150 +.0215 1.1935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 15 22 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- .9995 ---- ---- 310 ---- ---- ---- ---- .9495 -.0200 .9695 315 ---- ---- ---- ---- .8995 -.0200 .9195 320 ---- ---- ---- ---- .8495 -.0200 .8695 325 ---- ---- ---- ---- .7995 -.0200 .8195 330 ---- ---- ---- ---- .7495 -.0205 .7700 335 ---- ---- ---- ---- .7000 -.0200 .7200 340 ---- ---- ---- ---- .6500 -.0205 .6705 345 ---- ---- ---- ---- .6005 -.0205 .6210 350 ---- ---- ---- ---- .5510 -.0205 .5715 355 ---- ---- ---- ---- .5020 -.0205 .5225 360 ---- .4810B .4155A .4810B .4530 -.0210 .4740 365 ---- ---- ---- ---- .4050 -.0205 .4255 370 ---- .3845B .3215A .3845B .3575 -.0205 .3780 375 ---- ---- ---- ---- .3110 -.0205 .3315 380 ---- .2930B .2355A .2930B .2670 -.0200 .2870 385 ---- ---- ---- ---- .2255 -.0195 .2450 390 ---- .2110B .1610A .2105B .1870 -.0190 .2060 395 ---- .1740B .1295A .1740B .1525 -.0180 .1705 400 ---- .1410B .1010A .1410B .1220 -.0165 .1385 405 ---- .1120B .0785A .1120B .0955 -.0150 .1105 410 ---- .0915B .0595A .0595A .0730 -.0140 .0870 415 .0610 .0710B .0445A .0710B .0545 -.0125 9 .0670 1 420 ---- .0545B .0330A .0330A .0405 -.0105 .0510 1 425 ---- .0410B .0245A .0245A .0295 -.0095 .0390 430 ---- .0310B .0185A .0185A .0215 -.0080 .0295 435 ---- .0230B .0140A .0140A .0155 -.0070 .0225 1 440 ---- .0175B .0105A .0105A .0115 -.0055 .0170 445 ---- ---- .0080A .0080A .0085 -.0045 .0130 450 ---- ---- .0065A .0065A .0065 -.0040 .0105 455 ---- ---- .0055A .0055A .0050 -.0030 .0080 460 ---- ---- .0045A .0045A .0040 -.0025 .0065 465 ---- ---- .0040A .0040A .0030 -.0020 .0050 470 ---- ---- .0035A .0035A .0025 -.0015 .0040 475 ---- ---- .0030A .0030A .0020 -.0015 .0035 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0010 -.0015 .0025 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0025 -.0005 .0030 355 ---- ---- ---- ---- .0030 -.0010 .0040 360 ---- ---- ---- ---- .0045 -.0005 .0050 365 ---- .0075B .0065A .0065A .0060 -.0010 .0070 370 ---- .0110B .0085A .0085A .0085 -.0005 .0090 375 ---- .0160B .0115A .0160B .0120 -.0010 .0130 380 ---- .0240B .0165A .0240B .0180 UNCH .0180 385 ---- .0350B .0240A .0350B .0260 UNCH .0260 390 ---- .0495B .0335A .0495B .0380 +.0010 .0370 395 ---- .0675B .0465A .0675B .0535 +.0025 .0510 400 ---- .0900B .0630A .0900B .0725 +.0030 .0695 405 ---- .1165B .0835A .1165B .0960 +.0045 .0915 10 10 410 ---- .1475B .1080A .1475B .1235 +.0060 .1175 415 ---- .1820B .1370A .1820B .1550 +.0075 .1475 420 ---- .2205B .1760A .1760A .1905 +.0090 .1815 425 ---- .2220B .2130A .2130A .2295 +.0105 .2190 430 ---- .3060B .2530A .2530A .2715 +.0120 .2595 435 ---- ---- ---- ---- .3155 +.0130 .3025 440 ---- .3980B .3400A .3400A .3615 +.0145 .3470 445 ---- ---- ---- ---- .4085 +.0155 .3930 450 ---- .4940B .4320A .4320A .4565 +.0165 .4400 455 ---- ---- ---- ---- .5045 +.0170 .4875 460 ---- ---- ---- ---- .5535 +.0175 .5360 465 ---- ---- ---- ---- .6025 +.0180 .5845 470 ---- .6540B .6260A .6260A .6520 +.0185 .6335 475 ---- ---- ---- ---- .7015 +.0185 .6830 480 ---- ---- ---- ---- .7510 +.0190 .7320 485 ---- ---- ---- ---- .8010 +.0195 .7815 490 ---- ---- ---- ---- .8505 +.0190 .8315 495 ---- ---- ---- ---- .9005 +.0195 .8810 500 ---- ---- ---- ---- .9505 +.0195 .9310 505 ---- ---- ---- ---- 1.0005 +.0200 .9805 510 ---- ---- ---- ---- 1.0505 +.0200 1.0305 515 ---- ---- ---- ---- 1.1005 +.0200 1.0805 520 ---- ---- ---- ---- 1.1505 +.0200 1.1305 525 ---- ---- ---- ---- 1.2005 +.0200 1.1805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- .9995 ---- ---- 310 ---- ---- ---- ---- .9495 -.0200 .9695 315 ---- ---- ---- ---- .8995 -.0200 .9195 320 ---- ---- ---- ---- .8495 -.0200 .8695 325 ---- ---- ---- ---- .7995 -.0200 .8195 330 ---- ---- ---- ---- .7495 -.0200 .7695 335 ---- ---- ---- ---- .7000 -.0200 .7200 340 ---- ---- ---- ---- .6500 -.0205 .6705 345 ---- ---- ---- ---- .6005 -.0205 .6210 350 ---- ---- ---- ---- .5515 -.0205 .5720 355 ---- ---- ---- ---- .5025 -.0205 .5230 360 ---- .4810B .4165A .4810B .4535 -.0210 .4745 365 ---- ---- ---- ---- .4055 -.0210 .4265 370 ---- .3850B .3235A .3850B .3585 -.0205 .3790 375 ---- ---- ---- ---- .3130 -.0200 .3330 380 ---- .2950B .2385A .2950B .2690 -.0200 .2890 385 ---- ---- .2000A .2000A .2280 -.0190 .2470 390 ---- .2135B .1650A .2135B .1905 -.0180 .2085 395 ---- .1775B .1340A .1775B .1560 -.0170 .1730 400 ---- .1450B .1050A .1450B .1255 -.0160 .1415 405 ---- .1160B .0820A .1160B .0990 -.0150 .1140 1 410 ---- .0955B .0635A .0635A .0765 -.0140 .0905 415 ---- .0745B .0480A .0480A .0580 -.0125 .0705 420 ---- .0575B .0360A .0360A .0440 -.0110 .0550 6 425 ---- .0440B .0270A .0270A .0325 -.0095 .0420 430 ---- .0335B .0205A .0205A .0245 -.0080 .0325 435 ---- .0255B .0155A .0155A .0185 -.0065 .0250 1 440 ---- ---- .0120A .0120A .0135 -.0055 .0190 445 ---- ---- .0095A .0095A .0105 -.0045 .0150 450 ---- ---- .0075A .0075A .0080 -.0035 .0115 455 ---- ---- .0060A .0060A .0060 -.0030 .0090 1 460 ---- ---- .0050A .0050A .0050 -.0025 .0075 465 ---- ---- .0045A .0045A .0040 -.0020 .0060 1 470 ---- ---- .0040A .0040A .0030 -.0015 .0045 475 ---- ---- .0030A .0030A .0025 -.0015 .0040 480 ---- ---- ---- ---- .0020 -.0010 .0030 485 ---- ---- ---- ---- .0015 -.0010 .0025 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0025 -.0010 .0035 355 ---- ---- ---- ---- .0035 -.0010 .0045 360 ---- .0060B ---- .0060B .0050 -.0005 .0055 2 365 ---- .0085B .0070A .0070A .0070 -.0005 .0075 370 ---- .0125B .0095A .0095A .0095 -.0010 .0105 375 ---- .0185B .0130A .0185B .0140 -.0005 .0145 380 ---- .0270B .0185A .0265B .0200 UNCH .0200 385 ---- .0385B .0265A .0385B .0290 +.0005 .0285 390 ---- .0530B .0365A .0530B .0410 +.0020 .0390 395 ---- .0715B .0500A .0715B .0570 +.0035 .0535 400 ---- .0940B .0665A .0940B .0760 +.0040 .0720 1 405 ---- .1210B .0875A .1205B .0995 +.0050 .0945 22 410 ---- .1515B .1120A .1515B .1270 +.0065 .1205 30 415 ---- .1850B .1410A .1850B .1585 +.0075 .1510 14 420 ---- .2235B .1795A .1795A .1940 +.0090 .1850 8 425 ---- .2295B .2160A .2160A .2330 +.0110 .2220 1 6 430 ---- .3075B .2560A .2560A .2745 +.0120 .2625 20 435 ---- ---- ---- ---- .3180 +.0135 .3045 1 440 ---- .3990B .3415A .3415A .3635 +.0145 .3490 445 ---- ---- ---- ---- .4100 +.0155 .3945 450 ---- .4945B .4335A .4335A .4575 +.0160 .4415 455 ---- ---- ---- ---- .5060 +.0175 .4885 460 ---- ---- ---- ---- .5545 +.0175 .5370 465 ---- ---- ---- ---- .6035 +.0185 .5850 470 ---- .6625B .6265A .6265A .6525 +.0185 .6340 475 ---- ---- ---- ---- .7020 +.0190 .6830 480 ---- ---- ---- ---- .7515 +.0190 .7325 485 ---- ---- ---- ---- .8010 +.0190 .7820 490 ---- ---- ---- ---- .8510 +.0195 .8315 495 ---- ---- ---- ---- .9005 +.0195 .8810 500 ---- ---- ---- ---- .9505 +.0195 .9310 505 ---- ---- ---- ---- 1.0005 +.0200 .9805 510 ---- ---- ---- ---- 1.0505 +.0200 1.0305 515 ---- ---- ---- ---- 1.1005 +.0200 1.0805 520 ---- ---- ---- ---- 1.1505 +.0200 1.1305 525 ---- ---- ---- ---- 1.2005 +.0200 1.1805 530 ---- ---- ---- ---- 1.2505 +.0200 1.2305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 103 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 305 ---- ---- ---- ---- .9850 ---- ---- 310 ---- ---- ---- ---- .9350 -.0215 .9565 315 ---- ---- ---- ---- .8850 -.0215 .9065 320 ---- ---- ---- ---- .8350 -.0215 .8565 325 ---- ---- ---- ---- .7850 -.0215 .8065 330 ---- ---- ---- ---- .7350 -.0215 .7565 335 ---- ---- ---- ---- .6850 -.0215 .7065 340 ---- ---- ---- ---- .6355 -.0215 .6570 345 ---- ---- ---- ---- .5860 -.0210 .6070 350 ---- ---- ---- ---- .5365 -.0210 .5575 355 ---- ---- ---- ---- .4870 -.0215 .5085 360 ---- .4615B .4000A .4615B .4385 -.0210 .4595 365 ---- ---- ---- ---- .3900 -.0215 .4115 370 ---- .3695B .3055A .3695B .3420 -.0215 .3635 375 ---- ---- ---- ---- .2955 -.0215 .3170 380 ---- .2775B .2190A .2775B .2510 -.0215 .2725 385 ---- ---- ---- ---- .2085 -.0210 .2295 390 ---- .1945B .1450A .1945B .1695 -.0205 .1900 395 ---- .1580B .1145A .1580B .1350 -.0190 .1540 400 ---- .1255B .0855A .1255B .1045 -.0180 .1225 405 .0995 .1020B .0645A .0645A .0795 -.0160 10 .0955 410 ---- .0780B .0475A .0475A .0590 -.0145 .0735 415 ---- .0585B .0345A .0345A .0430 -.0120 .0550 420 ---- .0435B .0245A .0245A .0305 -.0105 .0410 17 425 ---- .0320B .0180A .0180A .0220 -.0085 .0305 4 430 ---- .0235B .0135A .0135A .0155 -.0075 .0230 4 435 ---- ---- .0100A .0100A .0110 -.0065 .0175 440 ---- ---- .0080A .0080A .0080 -.0050 .0130 445 ---- ---- .0060A .0060A .0060 -.0040 .0100 1 450 ---- ---- .0050A .0050A .0040 -.0040 .0080 455 ---- ---- .0040A .0040A .0030 -.0030 .0060 460 ---- ---- .0035A .0035A .0020 -.0030 .0050 465 ---- ---- .0030A .0030A .0015 -.0025 .0040 470 ---- ---- .0025A .0025A .0010 -.0020 .0030 475 ---- ---- .0020A .0020A .0010 -.0015 .0025 480 ---- ---- ---- ---- .0005 -.0015 .0020 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 26 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 305 ---- ---- ---- .0020A .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 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- ---- ---- .0040 UNCH .0040 365 ---- .0060B ---- .0060B .0055 UNCH .0055 370 ---- .0090B .0075A .0075A .0075 -.0005 .0080 375 ---- .0140B .0105A .0105A .0110 -.0005 .0115 380 ---- .0220B .0150A .0215B .0165 UNCH .0165 385 ---- .0325B .0220A .0325B .0240 +.0005 .0235 390 ---- .0475B .0315A .0475B .0350 +.0010 .0340 395 ---- .0660B .0445A .0660B .0500 +.0020 .0480 400 ---- .0895B .0615A .0895B .0700 +.0035 .0665 10 405 ---- .1175B .0830A .1170B .0945 +.0055 .0890 410 ---- .1500B .1085A .1500B .1240 +.0075 .1165 415 ---- .1870B .1395A .1870B .1575 +.0090 .1485 420 ---- .2270B .1795A .1795A .1955 +.0110 .1845 425 ---- ---- ---- ---- .2365 +.0125 .2240 430 ---- .3155B .2600A .2600A .2800 +.0140 .2660 435 ---- ---- ---- ---- .3255 +.0155 .3100 440 ---- .4100B .3490A .3490A .3725 +.0165 .3560 445 ---- ---- ---- ---- .4200 +.0170 .4030 450 ---- .5070B .4435A .4435A .4685 +.0180 .4505 455 ---- ---- ---- ---- .5175 +.0185 .4990 460 ---- ---- ---- ---- .5665 +.0190 .5475 465 ---- ---- ---- ---- .6160 +.0195 .5965 470 ---- ---- ---- ---- .6655 +.0200 .6455 475 ---- ---- ---- ---- .7155 +.0205 .6950 480 ---- ---- ---- ---- .7650 +.0205 .7445 485 ---- ---- ---- ---- .8150 +.0210 .7940 490 ---- ---- ---- ---- .8650 +.0210 .8440 495 ---- ---- ---- ---- .9150 +.0210 .8940 500 ---- ---- ---- ---- .9650 +.0215 .9435 505 ---- ---- ---- ---- 1.0150 +.0215 .9935 510 ---- ---- ---- ---- 1.0650 +.0215 1.0435 515 ---- ---- ---- ---- 1.1150 +.0215 1.0935 520 ---- ---- ---- ---- 1.1650 +.0215 1.1435 525 ---- ---- ---- ---- 1.2150 +.0215 1.1935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7850 -.0215 3.8065 050 ---- ---- ---- ---- 3.5350 -.0215 3.5565 075 ---- ---- ---- ---- 3.2850 -.0215 3.3065 100 ---- ---- ---- ---- 3.0350 -.0215 3.0565 125 ---- ---- ---- ---- 2.7850 -.0215 2.8065 150 ---- ---- ---- ---- 2.5350 -.0215 2.5565 175 ---- ---- ---- ---- 2.2850 -.0215 2.3065 5 200 ---- ---- ---- ---- 2.0350 -.0215 2.0565 1 220 ---- ---- ---- ---- 1.8350 -.0215 1.8565 225 ---- ---- ---- ---- 1.7850 -.0215 1.8065 230 ---- ---- ---- ---- 1.7350 -.0215 1.7565 235 ---- ---- ---- ---- 1.6850 -.0215 1.7065 240 ---- ---- ---- ---- 1.6350 -.0215 1.6565 245 ---- ---- ---- ---- 1.5850 -.0215 1.6065 250 ---- ---- ---- ---- 1.5350 -.0215 1.5565 255 ---- ---- ---- ---- 1.4850 -.0215 1.5065 260 ---- ---- ---- ---- 1.4350 -.0215 1.4565 265 ---- ---- ---- ---- 1.3850 -.0215 1.4065 270 ---- ---- ---- ---- 1.3350 -.0215 1.3565 2 275 ---- ---- ---- ---- 1.2850 -.0215 1.3065 280 ---- ---- ---- ---- 1.2350 -.0215 1.2565 285 ---- ---- ---- ---- 1.1850 -.0215 1.2065 290 ---- ---- ---- ---- 1.1350 -.0215 1.1565 295 ---- ---- ---- ---- 1.0850 -.0215 1.1065 300 ---- ---- ---- ---- 1.0350 -.0215 1.0565 2 305 ---- ---- ---- ---- .9850 -.0215 1.0065 310 ---- ---- ---- ---- .9350 -.0215 .9565 315 ---- ---- ---- ---- .8850 -.0215 .9065 320 ---- ---- ---- ---- .8350 -.0215 .8565 4 325 ---- ---- ---- ---- .7850 -.0220 .8070 330 ---- ---- ---- ---- .7350 -.0220 .7570 335 ---- ---- ---- ---- .6855 -.0215 .7070 11 340 ---- ---- ---- ---- .6355 -.0215 .6570 75 341 ---- ---- ---- ---- .6255 -.0220 .6475 342 ---- ---- ---- ---- .6155 -.0220 .6375 343 ---- ---- ---- ---- .6060 -.0215 .6275 344 ---- ---- ---- ---- .5960 -.0215 .6175 345 ---- ---- ---- ---- .5860 -.0215 .6075 24 346 ---- ---- ---- ---- .5760 -.0215 .5975 347 ---- ---- ---- ---- .5660 -.0215 .5875 348 ---- ---- ---- ---- .5565 -.0210 .5775 349 ---- ---- ---- ---- .5465 -.0210 .5675 350 ---- ---- ---- ---- .5365 -.0215 .5580 62 351 ---- ---- ---- ---- .5265 -.0215 .5480 352 ---- ---- ---- ---- .5165 -.0215 .5380 353 ---- ---- ---- ---- .5070 -.0210 .5280 354 ---- ---- ---- ---- .4970 -.0215 .5185 1 355 ---- ---- ---- ---- .4870 -.0215 .5085 356 ---- ---- ---- ---- .4775 -.0210 .4985 20 357 ---- ---- ---- ---- .4675 -.0215 .4890 46 358 ---- ---- ---- ---- .4575 -.0215 .4790 359 ---- ---- ---- ---- .4480 -.0215 .4695 360 ---- .4675B .4000A .4670B .4380 -.0215 .4595 48 361 ---- ---- ---- ---- .4285 -.0215 .4500 362 ---- ---- ---- ---- .4185 -.0215 .4400 363 ---- ---- ---- ---- .4090 -.0215 .4305 364 ---- ---- ---- ---- .3995 -.0215 .4210 1 365 ---- ---- ---- ---- .3895 -.0215 .4110 330 366 ---- ---- ---- ---- .3800 -.0215 .4015 367 ---- ---- ---- ---- .3705 -.0215 .3920 75 368 ---- ---- ---- ---- .3610 -.0215 .3825 369 ---- ---- ---- ---- .3515 -.0215 .3730 370 ---- .3710B .3065A .3710B .3425 -.0210 .3635 907 371 ---- ---- ---- ---- .3330 -.0215 .3545 372 ---- ---- ---- ---- .3240 -.0210 .3450 10 373 ---- ---- ---- ---- .3145 -.0215 .3360 26 374 ---- ---- ---- ---- .3055 -.0210 .3265 375 ---- ---- ---- ---- .2965 -.0210 .3175 13 1225 376 ---- ---- ---- ---- .2875 -.0210 .3085 377 ---- ---- ---- ---- .2785 -.0210 .2995 4 378 ---- ---- .2375A .2375A .2700 -.0205 .2905 22 379 ---- ---- .2290A .2290A .2615 -.0205 .2820 10 380 ---- .2795B .2210A .2795B .2530 -.0205 .2735 253 381 ---- ---- .2130A .2130A .2445 -.0200 .2645 35 382 ---- ---- .2050A .2050A .2360 -.0205 .2565 53 383 ---- .2490B .1975A .1975A .2280 -.0200 .2480 15 384 ---- .2470B .1895A .1895A .2195 -.0200 .2395 5 385 ---- .2435B .1825A .1825A .2115 -.0200 .2315 607 386 ---- .2355B .1750A .1750A .2040 -.0195 .2235 78 387 ---- .2265B .1675A .1675A .1960 -.0195 .2155 13 388 ---- .2190B .1610A .1610A .1885 -.0195 .2080 46 389 ---- .2115B .1540A .1540A .1810 -.0195 .2005 390 ---- .2030B .1475A .1475A .1740 -.0190 .1930 2183 391 ---- .1955B .1410A .1410A .1670 -.0185 .1855 15 392 ---- .1880B .1345A .1345A .1600 -.0185 .1785 8 393 ---- .1815B .1285A .1285A .1530 -.0185 .1715 8 394 ---- .1740B .1225A .1225A .1465 -.0180 .1645 12 395 ---- .1670B .1165A .1165A .1400 -.0180 .1580 341 396 ---- .1600B .1110A .1110A .1335 -.0180 .1515 15 397 .1215 .1530B .1055A .1055A .1275 -.0175 5 .1450 77 398 ---- .1465B .0995A .0995A .1215 -.0175 .1390 12 399 ---- .1405B .0945A .0945A .1160 -.0170 .1330 42 400 .1110 .1345B .0900A .1110 .1100 -.0170 19 .1270 28 2472 401 .1040 .1285B .0850A .0850A .1045 -.0170 10 .1215 7 402 ---- .1220B .0805A .0805A .0995 -.0160 .1155 8 403 .1010 .1165B .0760A .0760A .0945 -.0160 10 .1105 65 404 .0960 .1110B .0720A .0720A .0895 -.0155 5 .1050 45 405 .0910 .1055B .0680A .0920B .0845 -.0155 1 .1000 6 279 406 ---- .1005B .0640A .0640A .0800 -.0150 .0950 10 27 407 ---- .0955B .0600A .0600A .0755 -.0150 .0905 8 77 408 ---- .0905B .0565A .0565A .0715 -.0145 .0860 6 920 409 ---- .0860B .0535A .0535A .0675 -.0140 .0815 1 111 410 .0750 .0815B .0505A .0630B .0635 -.0135 175 .0770 24 1298 411 ---- .0770B .0475A .0475A .0600 -.0130 .0730 10 60 412 ---- .0730B .0445A .0445A .0560 -.0135 .0695 3 413 ---- .0695B .0420A .0420A .0530 -.0125 .0655 26 260 414 ---- .0655B .0395A .0395A .0495 -.0125 .0620 12 31 415 ---- .0620B .0370A .0370A .0465 -.0120 .0585 126 426 416 .0530 .0585B .0350A .0350A .0440 -.0115 17 .0555 4 102 417 .0495 .0555B .0325A .0325A .0410 -.0115 4 .0525 4 280 418 .0300 .0525B .0300 .0400B .0385 -.0110 6 .0495 16 33 419 .0280 .0495B .0280 .0375B .0360 -.0110 10 .0470 8 25 420 .0370 .0465B .0270A .0335 .0340 -.0105 6 .0445 137 885 421 ---- .0440B .0255A .0255A .0315 -.0105 .0420 14 50 422 ---- .0415B .0240A .0240A .0295 -.0100 .0395 43 423 .0365 .0395B .0225A .0380B .0280 -.0095 10 .0375 5 52 424 ---- .0370B .0210A .0210A .0260 -.0090 2 .0350 4 42 425 .0210 .0350B .0195A .0250B .0245 -.0090 154 .0335 50 2555 426 ---- .0330B .0185A .0185A .0230 -.0085 .0315 4 25 427 ---- .0310B .0175A .0175A .0215 -.0080 .0295 21 428 ---- .0295B .0165A .0165A .0200 -.0080 .0280 13 429 ---- .0275B .0155A .0155A .0190 -.0075 .0265 8 12 430 .0195 .0260B .0135 .0170 .0175 -.0075 804 .0250 118 584 431 ---- .0245B .0135A .0135A .0165 -.0070 .0235 1 432 ---- .0230B .0130A .0130A .0155 -.0070 .0225 37 433 ---- .0220B .0120A .0120A .0145 -.0065 .0210 39 434 ---- .0205B .0115A .0115A .0135 -.0065 .0200 18 435 .0130 .0195B .0105A .0130 .0125 -.0065 2 .0190 1154 436 ---- .0185B .0105A .0105A .0120 -.0060 .0180 17 437 .0105 .0175B .0095A .0105 .0110 -.0060 1 .0170 438 ---- .0165B .0090A .0090A .0105 -.0055 .0160 11 439 ---- .0160B .0085A .0085A .0100 -.0055 .0155 10 440 .0135 .0150B .0070 .0095B .0095 -.0050 13 .0145 124 2933 441 .0120 .0145B .0080A .0080A .0085 -.0055 10 .0140 71 442 ---- .0135B .0075A .0075A .0080 -.0050 .0130 55 443 ---- .0130B .0070A .0070A .0075 -.0050 .0125 52 444 ---- .0125B .0065A .0065A .0075 -.0045 .0120 35 445 .0100 .0120B .0065A .0065A .0070 -.0045 20 .0115 1066 446 ---- .0115B .0060A .0060A .0065 -.0040 .0105 4 74 447 .0085 .0110B .0060A .0060A .0060 -.0040 22 .0100 4 65 450 .0080 .0095B .0050 .0050 .0050 -.0040 9 .0090 434 9313 455 ---- .0075B .0045A .0075B .0040 -.0030 .0070 7 304 460 ---- .0060B .0030A .0060B .0030 -.0025 1 .0055 44 814 465 ---- ---- .0025A .0025A .0025 -.0020 .0045 2 509 470 ---- ---- .0025A .0025A .0020 -.0020 .0040 1273 475 .0030 .0030 .0020 .0020 .0015 -.0015 4 .0030 755 4113 480 ---- ---- .0020A .0020A .0010 -.0015 .0025 895 485 ---- ---- .0015A .0015A .0010 -.0015 .0025 121 490 .0015 .0015 .0010 .0010 .0010 -.0010 13 .0020 2 76 495 ---- ---- .0010A .0010A .0005 -.0010 .0015 37 500 ---- ---- .0010A .0010A .0005 -.0010 .0015 20 124 505 ---- ---- .0010A .0010A .0005 -.0010 .0015 12 510 ---- ---- ---- ---- .0005 -.0005 .0010 34 515 ---- ---- ---- ---- .0005 -.0005 .0010 9 520 ---- ---- ---- ---- .0005 -.0005 .0010 20 525 ---- ---- ---- ---- .0005 -.0005 .0010 1 530 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.7995 -.0200 3.8195 050 ---- ---- ---- ---- 3.5495 -.0200 3.5695 075 ---- ---- ---- ---- 3.2995 -.0200 3.3195 100 ---- ---- ---- ---- 3.0495 -.0200 3.0695 125 ---- ---- ---- ---- 2.7995 -.0200 2.8195 150 ---- ---- ---- ---- 2.5495 -.0200 2.5695 175 ---- ---- ---- ---- 2.2995 -.0200 2.3195 200 ---- ---- ---- ---- 2.0495 -.0200 2.0695 220 ---- ---- ---- ---- 1.8495 -.0200 1.8695 225 ---- ---- ---- ---- 1.7995 -.0200 1.8195 230 ---- ---- ---- ---- 1.7495 -.0200 1.7695 235 ---- ---- ---- ---- 1.6995 -.0200 1.7195 240 ---- ---- ---- ---- 1.6495 -.0200 1.6695 245 ---- ---- ---- ---- 1.5995 -.0200 1.6195 250 ---- ---- ---- ---- 1.5495 -.0200 1.5695 255 ---- ---- ---- ---- 1.4995 -.0200 1.5195 260 ---- ---- ---- ---- 1.4495 -.0200 1.4695 265 ---- ---- ---- ---- 1.3995 -.0200 1.4195 270 ---- ---- ---- ---- 1.3495 -.0200 1.3695 275 ---- ---- ---- ---- 1.2995 -.0200 1.3195 280 ---- ---- ---- ---- 1.2495 -.0200 1.2695 285 ---- ---- ---- ---- 1.1995 -.0200 1.2195 290 ---- ---- ---- ---- 1.1495 -.0200 1.1695 295 ---- ---- ---- ---- 1.0995 -.0200 1.1195 300 ---- ---- ---- ---- 1.0495 -.0200 1.0695 305 ---- ---- ---- ---- .9995 -.0205 1.0200 310 ---- ---- ---- ---- .9500 -.0200 .9700 315 ---- ---- ---- ---- .9005 -.0200 .9205 320 ---- ---- ---- ---- .8510 -.0200 .8710 325 ---- ---- ---- ---- .8020 -.0200 .8220 330 ---- .7775B .7160A .7775B .7530 -.0200 .7730 335 ---- ---- ---- ---- .7045 -.0200 .7245 6 340 ---- .6850B .6200A .6845B .6570 -.0195 .6765 16 345 ---- ---- ---- ---- .6095 -.0200 .6295 350 ---- .5905B .5275A .5900B .5630 -.0200 .5830 19 355 ---- ---- ---- ---- .5175 -.0200 .5375 17 356 ---- ---- ---- ---- .5090 -.0195 .5285 357 ---- ---- ---- ---- .5000 -.0195 .5195 358 ---- ---- ---- ---- .4910 -.0200 .5110 359 ---- ---- ---- ---- .4825 -.0195 .5020 360 ---- .5000B .4400A .5000B .4735 -.0200 .4935 361 ---- ---- ---- ---- .4650 -.0195 .4845 362 ---- ---- ---- ---- .4565 -.0195 .4760 363 ---- ---- ---- ---- .4480 -.0195 .4675 364 ---- ---- .4065A .4065A .4395 -.0195 .4590 365 ---- ---- .3985A .3985A .4310 -.0195 .4505 56 366 ---- ---- .3900A .3900A .4225 -.0195 .4420 367 ---- ---- .3820A .3820A .4140 -.0195 .4335 1 368 ---- ---- .3745A .3745A .4060 -.0195 .4255 369 ---- ---- .3665A .3665A .3980 -.0195 .4175 370 ---- .4145B .3580A .3580A .3900 -.0190 .4090 2 371 ---- .4090B .3510A .3510A .3820 -.0190 .4010 372 ---- .4040B .3430A .3430A .3740 -.0190 .3930 373 ---- .3960B .3350A .3350A .3660 -.0190 .3850 7 374 ---- .3880B .3275A .3275A .3585 -.0185 .3770 375 ---- .3800B .3205A .3205A .3505 -.0190 .3695 2 376 ---- .3715B .3135A .3135A .3430 -.0185 .3615 377 ---- .3640B .3060A .3060A .3355 -.0185 .3540 378 ---- .3560B .2990A .2990A .3280 -.0180 .3460 379 ---- .3485B .2920A .2920A .3210 -.0175 .3385 380 ---- .3410B .2850A .2850A .3135 -.0175 .3310 1 46 381 ---- .3335B .2780A .2780A .3065 -.0170 .3235 19 382 ---- .3265B .2715A .2715A .2995 -.0170 .3165 383 ---- .3195B .2650A .2650A .2925 -.0170 .3095 384 ---- .3120B .2585A .2585A .2855 -.0165 .3020 385 ---- .3055B .2520A .2520A .2785 -.0165 .2950 1 16 386 ---- .2985B .2460A .2460A .2720 -.0165 .2885 387 ---- .2915B .2395A .2395A .2655 -.0160 .2815 388 ---- .2840B .2335A .2335A .2590 -.0160 .2750 1 389 ---- .2780B .2275A .2275A .2525 -.0160 .2685 390 ---- .2710B .2215A .2215A .2460 -.0160 .2620 261 391 ---- .2645B .2160A .2160A .2400 -.0155 .2555 2 392 ---- .2580B .2100A .2100A .2340 -.0155 .2495 393 ---- .2515B .2045A .2045A .2280 -.0155 .2435 394 ---- .2455B .1990A .1990A .2220 -.0150 .2370 395 ---- .2390B .1935A .1935A .2160 -.0155 .2315 21 396 .2300 .2330B .1885A .1885A .2105 -.0150 5 .2255 397 ---- .2270B .1830A .1830A .2050 -.0145 .2195 398 ---- .2210B .1780A .1780A .1995 -.0145 .2140 7 399 ---- .2150B .1730A .1730A .1940 -.0145 .2085 400 ---- .2095B .1680A .1680A .1890 -.0140 .2030 10 976 401 ---- .2040B .1635A .1635A .1835 -.0145 .1980 402 ---- .1985B .1585A .1585A .1785 -.0140 .1925 403 ---- .1935B .1540A .1540A .1735 -.0140 .1875 404 ---- .1880B .1495A .1495A .1685 -.0140 .1825 1 405 ---- .1830B .1455A .1455A .1640 -.0135 .1775 22 406 ---- .1780B .1410A .1410A .1595 -.0130 .1725 30 407 ---- .1730B .1370A .1370A .1545 -.0135 .1680 408 ---- .1680B .1330A .1330A .1505 -.0125 .1630 409 ---- .1635B .1290A .1290A .1460 -.0125 .1585 1 410 ---- .1590B .1250A .1250A .1415 -.0125 .1540 144 411 ---- .1545B .1210A .1210A .1375 -.0120 .1495 412 .1460 .1500B .1175A .1175A .1335 -.0120 4 .1455 4 4 413 ---- .1455B .1140A .1140A .1295 -.0120 .1415 414 ---- .1410B .1105A .1105A .1255 -.0115 .1370 2 415 ---- .1370B .1070A .1070A .1215 -.0115 .1330 79 416 ---- .1330B .1035A .1035A .1180 -.0115 .1295 4 56 417 ---- .1290B .1005A .1005A .1145 -.0110 .1255 1 418 ---- .1250B .0975A .0975A .1110 -.0105 .1215 5 419 .1190 .1215B .0940A .0940A .1075 -.0105 2 .1180 50 420 .1045 .1175B .0910A .1045 .1040 -.0105 1 .1145 1 348 421 ---- .1140B .0885A .0885A .1010 -.0100 .1110 4 4 422 ---- .1105B .0855A .0855A .0975 -.0100 .1075 4 423 ---- .1070B .0830A .0830A .0945 -.0100 .1045 5 424 ---- .1040B .0800A .0800A .0915 -.0095 .1010 1 425 ---- .1005B .0775A .0775A .0885 -.0095 .0980 150 803 426 ---- .0975B .0750A .0750A .0860 -.0090 .0950 4 427 ---- .0945B .0725A .0725A .0830 -.0090 .0920 428 ---- .0915B .0705A .0705A .0805 -.0090 .0895 21 429 ---- .0885B .0680A .0680A .0775 -.0090 .0865 430 .0755 .0860B .0660A .0760B .0750 -.0085 1 .0835 100 880 431 ---- .0830B .0635A .0635A .0725 -.0085 .0810 4 432 ---- .0805B .0615A .0615A .0705 -.0080 .0785 433 ---- .0780B .0595A .0595A .0680 -.0080 .0760 4 434 ---- .0755B .0575A .0575A .0655 -.0080 .0735 10 10 435 .0650 .0730B .0555A .0555A .0635 -.0080 10 .0715 249 436 ---- .0705B .0540A .0540A .0615 -.0075 .0690 5 437 ---- .0680B .0520A .0520A .0595 -.0075 .0670 13 438 ---- .0660B .0505A .0505A .0575 -.0070 .0645 13 439 ---- .0635B .0490A .0490A .0555 -.0070 .0625 440 .0550 .0615B .0470A .0470A .0535 -.0070 10 .0605 26 291 441 ---- .0595B .0455A .0455A .0515 -.0070 .0585 3 442 ---- .0575B .0440A .0440A .0500 -.0065 .0565 443 ---- .0555B .0425A .0425A .0480 -.0070 .0550 444 ---- .0540B .0410A .0410A .0465 -.0065 .0530 5 445 ---- .0520B .0395A .0395A .0450 -.0065 .0515 61 446 ---- .0500B .0385A .0385A .0435 -.0060 .0495 447 ---- .0485B .0370A .0370A .0420 -.0060 .0480 448 ---- .0470B .0355A .0355A .0405 -.0060 .0465 450 .0430 .0440B .0330A .0330A .0375 -.0060 26 .0435 662 8322 455 ---- ---- .0280A .0280A .0315 -.0055 .0370 102 113 460 .0300 .0310 .0230A .0265B .0265 -.0050 285 .0315 12 1526 465 ---- ---- .0195A .0195A .0220 -.0050 .0270 24 125 470 .0205 .0220B .0160A .0220B .0185 -.0045 3 .0230 1 11 475 ---- ---- .0135A .0135A .0155 -.0040 .0195 589 480 .0150 .0150 .0115A .0115A .0130 -.0040 2 .0170 2 388 485 ---- ---- .0100A .0100A .0105 -.0040 13 .0145 1 27 490 .0080 .0085 .0075 .0090B .0090 -.0040 15 .0130 338 495 .0100 .0100 .0075A .0075A .0075 -.0035 1 .0110 20 500 .0085 .0085 .0065 .0065 .0065 -.0030 29 .0095 20 5488 505 ---- ---- .0055A .0055A .0055 -.0030 .0085 1 510 .0050 .0050 .0050 .0050 .0045 -.0030 1 .0075 3 6 515 ---- ---- .0045A .0045A .0040 -.0025 .0065 4 33 520 ---- ---- .0040A .0040A .0030 -.0030 .0060 29 525 .0045 .0045 .0035A .0035A .0025 -.0025 1 .0050 1 26 530 .0035 .0045 .0030A .0045 .0025 -.0020 500 .0045 1501 535 ---- ---- .0035A .0035A .0020 -.0020 .0040 4 540 ---- ---- .0030A .0030A .0015 -.0020 .0035 21 545 ---- ---- ---- ---- .0015 -.0015 .0030 12 550 ---- ---- ---- ---- .0015 -.0015 .0030 1 4 555 ---- ---- ---- ---- .0010 -.0015 .0025 200 560 ---- ---- ---- ---- .0010 -.0015 .0025 1 565 ---- ---- ---- ---- .0010 -.0010 .0020 44 570 .0025 .0025 .0025 .0025 .0005 -.0015 1 .0020 575 ---- ---- ---- ---- .0005 -.0010 .0015 15 580 ---- ---- ---- ---- .0005 -.0010 .0015 600 ---- ---- ---- ---- .0005 -.0005 .0010 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7995 -.0200 3.8195 050 ---- ---- ---- ---- 3.5495 -.0200 3.5695 075 ---- ---- ---- ---- 3.2995 -.0200 3.3195 100 ---- ---- ---- ---- 3.0495 -.0200 3.0695 125 ---- ---- ---- ---- 2.7995 -.0200 2.8195 150 ---- ---- ---- ---- 2.5495 -.0200 2.5695 175 ---- ---- ---- ---- 2.2995 -.0200 2.3195 200 ---- ---- ---- ---- 2.0495 -.0200 2.0695 220 ---- ---- ---- ---- 1.8495 -.0200 1.8695 225 ---- ---- ---- ---- 1.7995 -.0200 1.8195 230 ---- ---- ---- ---- 1.7495 -.0200 1.7695 235 ---- ---- ---- ---- 1.6995 -.0200 1.7195 240 ---- ---- ---- ---- 1.6495 -.0200 1.6695 245 ---- ---- ---- ---- 1.5995 -.0200 1.6195 250 ---- ---- ---- ---- 1.5495 -.0200 1.5695 255 ---- ---- ---- ---- 1.4995 -.0200 1.5195 260 ---- ---- ---- ---- 1.4495 -.0200 1.4695 265 ---- ---- ---- ---- 1.3995 -.0200 1.4195 270 ---- ---- ---- ---- 1.3495 -.0200 1.3695 275 ---- ---- ---- ---- 1.2995 -.0200 1.3195 280 ---- ---- ---- ---- 1.2495 -.0200 1.2695 285 ---- ---- ---- ---- 1.1995 -.0200 1.2195 290 ---- ---- ---- ---- 1.1495 -.0200 1.1695 295 ---- ---- ---- ---- 1.1000 -.0200 1.1200 300 ---- ---- ---- ---- 1.0505 -.0200 1.0705 305 ---- ---- ---- ---- 1.0015 -.0200 1.0215 310 ---- ---- .9155A .9155A .9525 -.0200 .9725 315 ---- ---- ---- ---- .9040 -.0200 .9240 320 ---- .8840B .8190A .8840B .8560 -.0200 .8760 325 ---- ---- ---- ---- .8085 -.0200 .8285 330 ---- .7890B .7250A .7890B .7610 -.0205 .7815 335 ---- ---- ---- ---- .7145 -.0205 .7350 340 ---- .6960B .6340A .6960B .6690 -.0205 .6895 345 ---- ---- ---- ---- .6240 -.0205 .6445 350 ---- .6065B .5475A .6065B .5805 -.0200 .6005 110 355 ---- ---- ---- ---- .5380 -.0200 .5580 4 360 ---- .5220B .4665A .4665A .4970 -.0195 .5165 365 ---- .4870B .4275A .4275A .4575 -.0190 .4765 4 370 ---- .4480B .3905A .3905A .4195 -.0185 .4380 25 375 ---- .4105B .3560A .3560A .3835 -.0180 .4015 28 380 ---- .3755B .3225A .3225A .3490 -.0175 .3665 185 385 ---- .3410B .2915A .2915A .3165 -.0165 .3330 22 387 ---- ---- ---- .2800A .3040 ---- ---- 388 ---- ---- ---- .2740A .2980 ---- ---- 389 ---- ---- ---- .2685A .2920 ---- ---- 390 ---- .3095B .2625A .2625A .2860 -.0160 .3020 55 391 ---- .3035B .2570A .2570A .2800 -.0160 .2960 392 ---- .2975B .2515A .2515A .2745 -.0155 .2900 393 ---- .2915B .2460A .2460A .2685 -.0155 .2840 394 ---- .2860B .2405A .2405A .2630 -.0155 .2785 395 ---- .2800B .2355A .2355A .2575 -.0150 .2725 21 396 ---- .2745B .2305A .2305A .2520 -.0150 .2670 397 ---- .2685B .2255A .2255A .2470 -.0145 .2615 398 ---- .2630B .2210A .2210A .2415 -.0145 .2560 399 ---- .2575B .2160A .2160A .2365 -.0140 .2505 400 ---- .2525B .2110A .2110A .2310 -.0145 .2455 57 401 ---- .2465B .2065A .2065A .2260 -.0140 .2400 402 ---- .2420B .2020A .2020A .2210 -.0140 .2350 403 ---- .2365B .1975A .1975A .2165 -.0135 .2300 404 ---- .2315B .1930A .1930A .2115 -.0135 .2250 405 .2035 .2265B .1885A .2095B .2070 -.0130 100 .2200 10 406 ---- .2215B .1845A .1845A .2025 -.0130 .2155 407 ---- .2170B .1800A .1800A .1975 -.0130 .2105 408 ---- .2120B .1760A .1760A .1935 -.0125 .2060 409 ---- .2075B .1720A .1720A .1890 -.0125 .2015 8 410 ---- .2030B .1680A .1680A .1845 -.0125 .1970 14 411 ---- .1980B .1640A .1640A .1805 -.0120 .1925 39 39 412 ---- .1940B .1605A .1605A .1765 -.0115 .1880 413 .1805 .1895B .1565A .1565A .1720 -.0120 6 .1840 10 414 ---- .1850B .1530A .1530A .1685 -.0115 .1800 415 ---- .1810B .1490A .1490A .1645 -.0110 .1755 52 416 ---- .1770B .1460A .1460A .1605 -.0110 .1715 417 ---- .1730B .1425A .1425A .1570 -.0110 .1680 418 .1610 .1690B .1390A .1390A .1530 -.0110 9 .1640 419 ---- .1650B .1360A .1360A .1495 -.0105 .1600 12 420 .1475 .1610B .1325A .1565B .1460 -.0105 2 .1565 236 421 ---- .1575B .1295A .1295A .1425 -.0105 .1530 10 422 ---- .1535B .1265A .1265A .1390 -.0100 .1490 423 ---- .1500B .1235A .1235A .1360 -.0095 .1455 424 .1420 .1465B .1205A .1205A .1325 -.0100 12 .1425 425 .1355 .1430B .1175A .1395B .1295 -.0095 12 .1390 100 310 426 .1330 .1395B .1145A .1145A .1265 -.0090 12 .1355 427 ---- .1360B .1120A .1120A .1235 -.0090 .1325 428 .1270 .1330B .1090A .1090A .1205 -.0085 1 .1290 429 ---- .1295B .1065A .1065A .1175 -.0085 .1260 430 ---- .1265B .1040A .1040A .1145 -.0085 .1230 198 431 ---- .1235B .1015A .1015A .1115 -.0085 .1200 432 ---- .1205B .0990A .0990A .1090 -.0085 .1175 433 .1115 .1175B .0965A .1150B .1065 -.0080 10 .1145 434 ---- .1145B .0940A .0940A .1035 -.0080 .1115 435 ---- .1120B .0915A .0915A .1010 -.0080 .1090 6 1015 436 ---- .1090B .0895A .0895A .0985 -.0080 .1065 437 ---- .1065B .0875A .0875A .0960 -.0075 .1035 438 ---- .1035B .0850A .0850A .0940 -.0070 .1010 439 ---- .1010B .0830A .0830A .0915 -.0070 .0985 440 .0905 .0985B .0805A .0970B .0890 -.0070 10 .0960 200 81 441 ---- .0960B .0790A .0790A .0870 -.0070 .0940 442 .0860 .0940B .0770A .0920B .0850 -.0065 10 .0915 443 .0885 .0915B .0750A .0900B .0825 -.0070 20 .0895 444 ---- .0890B .0735A .0735A .0805 -.0065 .0870 445 ---- .0870B .0715A .0715A .0785 -.0065 .0850 43 446 ---- .0845B .0695A .0695A .0765 -.0065 .0830 447 ---- .0825B .0680A .0680A .0745 -.0065 .0810 448 ---- .0805B .0660A .0660A .0725 -.0065 .0790 450 .0740 .0765B .0630A .0705B .0690 -.0060 1144 .0750 1510 1984 455 .0645 .0670B .0550A .0660B .0605 -.0055 10 .0660 1 10 460 ---- .0590B .0475A .0475A .0530 -.0050 .0580 37 465 ---- ---- .0415A .0415A .0460 -.0055 .0515 29 470 ---- .0455B .0360A .0360A .0400 -.0050 .0450 10 73 475 ---- ---- .0315A .0315A .0350 -.0050 .0400 100 273 480 .0350 .0350 .0275A .0275A .0305 -.0045 3 .0350 4 27 485 .0250 .0250 .0240A .0240A .0265 -.0045 1 .0310 2 7 490 .0250 .0250 .0205A .0255B .0230 -.0045 1 .0275 1 248 495 .0245 .0250 .0180A .0205B .0200 -.0045 3 .0245 2 5 500 .0200 .0200 .0155A .0155A .0175 -.0040 1144 .0215 1201 1254 505 .0175 .0175 .0140A .0140A .0150 -.0040 10 .0190 10 510 .0145 .0145 .0120A .0120A .0130 -.0040 20 .0170 111 515 .0130 .0130 .0105A .0105A .0115 -.0035 20 .0150 520 .0115 .0115 .0095A .0095A .0100 -.0035 4 .0135 6 525 .0100 .0100 .0085A .0085A .0090 -.0030 10 .0120 2 115 530 ---- ---- .0075A .0075A .0080 -.0030 .0110 20 535 ---- ---- .0070A .0070A .0070 -.0030 .0100 10 540 ---- ---- .0060A .0060A .0065 -.0025 .0090 2 545 .0070 .0070 .0055A .0060 .0055 -.0025 15 .0080 550 .0060 .0060 .0050A .0050A .0050 -.0025 5 .0075 53 555 ---- ---- .0050A .0050A .0045 -.0020 .0065 560 ---- ---- .0045A .0045A .0040 -.0020 .0060 11 565 ---- ---- .0040A .0040A .0040 -.0015 .0055 10 570 ---- ---- .0040A .0040A .0035 -.0015 .0050 575 ---- ---- .0035A .0035A .0035 -.0015 .0050 580 ---- ---- .0035A .0035A .0030 -.0015 .0045 600 ---- ---- ---- .0030A .0025 -.0010 4 .0035 8 625 ---- ---- ---- ---- .0020 -.0005 .0025 650 .0020 .0020 .0020 .0020 .0015 -.0005 1 .0020 10 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 .0015 .0015 .0010 .0010 .0010 UNCH 16 .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 12 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.0180 3.8265 050 ---- ---- ---- ---- 3.5585 -.0180 3.5765 075 ---- ---- ---- ---- 3.3085 -.0180 3.3265 100 ---- ---- ---- ---- 3.0585 -.0180 3.0765 125 ---- ---- ---- ---- 2.8085 -.0180 2.8265 150 ---- ---- ---- ---- 2.5585 -.0180 2.5765 175 ---- ---- ---- ---- 2.3085 -.0180 2.3265 200 ---- ---- ---- ---- 2.0585 -.0180 2.0765 220 ---- ---- ---- ---- 1.8585 -.0180 1.8765 225 ---- ---- ---- ---- 1.8085 -.0180 1.8265 230 ---- ---- ---- ---- 1.7585 -.0180 1.7765 235 ---- ---- ---- ---- 1.7085 -.0180 1.7265 240 ---- ---- ---- ---- 1.6585 -.0180 1.6765 245 ---- ---- ---- ---- 1.6085 -.0180 1.6265 250 ---- ---- ---- ---- 1.5585 -.0180 1.5765 255 ---- ---- ---- ---- 1.5085 -.0180 1.5265 260 ---- ---- ---- ---- 1.4585 -.0180 1.4765 1 265 ---- ---- ---- ---- 1.4085 -.0180 1.4265 270 ---- ---- ---- ---- 1.3585 -.0180 1.3765 275 ---- ---- ---- ---- 1.3085 -.0185 1.3270 280 ---- ---- ---- ---- 1.2590 -.0185 1.2775 285 ---- ---- ---- ---- 1.2095 -.0185 1.2280 290 ---- ---- ---- ---- 1.1605 -.0185 1.1790 295 ---- ---- ---- ---- 1.1115 -.0185 1.1300 300 ---- 1.0895B 1.0260A 1.0895B 1.0630 -.0185 1.0815 305 ---- ---- ---- ---- 1.0145 -.0190 1.0335 310 ---- .9935B .9310A .9935B .9670 -.0185 .9855 315 ---- ---- ---- ---- .9200 -.0185 .9385 320 ---- .8990B .8380A .8990B .8735 -.0185 .8920 325 ---- ---- ---- ---- .8275 -.0190 .8465 330 ---- .8080B .7480A .8080B .7825 -.0185 .8010 335 ---- ---- ---- ---- .7385 -.0185 .7570 340 ---- .7200B .6620A .7200B .6955 -.0180 .7135 345 ---- ---- ---- ---- .6530 -.0180 .6710 350 ---- .6355B .5805A .6350B .6120 -.0175 .6295 355 ---- .6005B .5410A .5410A .5725 -.0170 .5895 8 360 ---- .5610B .5035A .5035A .5335 -.0170 .5505 365 ---- .5230B .4670A .4670A .4965 -.0165 .5130 1 370 ---- .4860B .4320A .4320A .4605 -.0160 .4765 9 375 ---- .4510B .3990A .3990A .4265 -.0155 .4420 380 ---- .4180B .3680A .3680A .3935 -.0155 .4090 2 385 ---- .3860B .3385A .3385A .3625 -.0150 .3775 24 390 ---- .3560B .3105A .3105A .3330 -.0145 .3475 14 395 ---- .3270B .2845A .2845A .3055 -.0140 .3195 400 ---- .3000B .2595A .2595A .2795 -.0135 .2930 48 405 ---- .2750B .2370A .2370A .2550 -.0130 .2680 15 410 ---- .2515B .2160A .2160A .2325 -.0125 .2450 14 415 ---- .2295B .1960A .1960A .2115 -.0120 .2235 1290 420 ---- .2090B .1780A .1780A .1920 -.0115 .2035 15 425 ---- .1900B .1615A .1615A .1745 -.0105 .1850 2505 430 ---- .1725B .1465A .1465A .1585 -.0095 1 .1680 1 25 435 ---- .1565B .1325A .1325A .1435 -.0090 .1525 6 250 440 ---- .1415B .1200A .1200A .1295 -.0085 1 .1380 423 445 .1245 .1280B .1085A .1270B .1170 -.0080 10 .1250 132 450 .1000 .1160B .0975A .0975A .1055 -.0075 1 .1130 1265 455 ---- .1045B .0880A .0880A .0950 -.0070 .1020 10 10 460 ---- .0940B .0795A .0795A .0855 -.0065 .0920 465 ---- .0850B .0715A .0715A .0770 -.0060 .0830 10 185 470 ---- .0765B .0645A .0645A .0690 -.0060 .0750 10 475 ---- .0690B .0580A .0580A .0620 -.0055 .0675 3320 480 ---- .0620B .0520A .0520A .0555 -.0055 2 .0610 933 485 ---- .0560B .0465A .0465A .0500 -.0050 .0550 1280 490 ---- .0505B .0415A .0415A .0450 -.0050 .0500 383 495 ---- .0455B .0375A .0375A .0400 -.0050 .0450 8 500 .0360 .0360 .0335A .0370B .0360 -.0050 60 .0410 24 875 505 ---- ---- .0300A .0300A .0325 -.0045 .0370 510 ---- ---- .0270A .0270A .0290 -.0045 .0335 2 515 ---- ---- .0240A .0240A .0260 -.0045 .0305 185 520 ---- ---- .0215A .0215A .0235 -.0040 .0275 1 64 525 ---- ---- .0195A .0195A .0210 -.0040 .0250 715 530 ---- ---- .0175A .0175A .0190 -.0040 .0230 10 535 ---- ---- .0160A .0160A .0170 -.0040 12 .0210 2 330 540 ---- ---- .0145A .0145A .0150 -.0040 .0190 5 214 545 ---- ---- .0135A .0135A .0135 -.0040 .0175 550 .0160 .0160 .0120A .0120A .0125 -.0035 2 .0160 24 1496 555 ---- ---- .0110A .0110A .0115 -.0035 .0150 20 560 ---- ---- .0100A .0100A .0105 -.0030 .0135 565 ---- ---- .0095A .0095A .0095 -.0030 .0125 570 ---- ---- .0085A .0085A .0085 -.0030 .0115 11 575 ---- ---- .0080A .0080A .0080 -.0030 .0110 580 ---- ---- .0075A .0075A .0075 -.0025 .0100 600 ---- ---- .0060A .0060A .0055 -.0020 .0075 7 625 ---- ---- .0045A .0045A .0040 -.0015 .0055 8 650 ---- ---- ---- ---- .0030 -.0015 .0045 1 675 ---- ---- ---- ---- .0025 -.0010 .0035 700 ---- ---- ---- ---- .0020 -.0010 .0030 725 ---- ---- ---- ---- .0015 -.0010 .0025 750 ---- ---- ---- ---- .0015 -.0005 .0020 5 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.0180 3.8265 050 ---- ---- ---- ---- 3.5585 -.0180 3.5765 075 ---- ---- ---- ---- 3.3085 -.0180 3.3265 100 ---- ---- ---- ---- 3.0585 -.0180 3.0765 125 ---- ---- ---- ---- 2.8085 -.0180 2.8265 150 ---- ---- ---- ---- 2.5585 -.0180 2.5765 175 ---- ---- ---- ---- 2.3085 -.0180 2.3265 200 ---- ---- ---- ---- 2.0585 -.0180 2.0765 220 ---- ---- ---- ---- 1.8585 -.0180 1.8765 225 ---- ---- ---- ---- 1.8085 -.0180 1.8265 230 ---- ---- ---- ---- 1.7585 -.0180 1.7765 235 ---- ---- ---- ---- 1.7085 -.0180 1.7265 240 ---- ---- ---- ---- 1.6585 -.0180 1.6765 245 ---- ---- ---- ---- 1.6085 -.0180 1.6265 250 ---- ---- ---- ---- 1.5585 -.0180 1.5765 255 ---- ---- ---- ---- 1.5085 -.0180 1.5265 260 ---- ---- ---- ---- 1.4585 -.0180 1.4765 265 ---- ---- ---- ---- 1.4090 -.0180 1.4270 270 ---- ---- ---- ---- 1.3590 -.0185 1.3775 275 ---- ---- ---- ---- 1.3100 -.0180 1.3280 280 ---- ---- ---- ---- 1.2610 -.0180 1.2790 285 ---- ---- ---- ---- 1.2120 -.0185 1.2305 290 ---- 1.1900B 1.1275A 1.1900B 1.1635 -.0190 1.1825 295 ---- ---- ---- ---- 1.1160 -.0185 1.1345 300 ---- 1.0950B 1.0330A 1.0950B 1.0685 -.0185 1.0870 305 ---- ---- ---- ---- 1.0215 -.0185 1.0400 310 ---- 1.0015B .9405A 1.0015B .9750 -.0190 .9940 315 ---- ---- ---- ---- .9295 -.0185 .9480 320 ---- .9105B .8510A .9105B .8845 -.0185 .9030 325 ---- ---- ---- ---- .8405 -.0185 .8590 330 ---- .8225B .7650A .8225B .7970 -.0185 .8155 335 ---- ---- ---- ---- .7550 -.0180 .7730 340 ---- .7380B .6830A .7380B .7140 -.0175 .7315 345 ---- ---- ---- ---- .6735 -.0175 .6910 350 ---- .6575B .6050A .6575B .6345 -.0175 .6520 30 355 ---- ---- ---- ---- .5965 -.0170 .6135 360 ---- .5810B .5320A .5810B .5600 -.0165 .5765 5 365 ---- .5415B .4970A .5415B .5250 -.0160 .5410 370 ---- .5100B .4640A .5100B .4910 -.0155 .5065 375 ---- .4765B .4325A .4765B .4585 -.0145 .4730 380 ---- .4445B .4025A .4445B .4275 -.0140 .4415 26 385 ---- .4135B .3735A .4135B .3975 -.0140 .4115 3 390 ---- .3845B .3465A .3845B .3695 -.0130 .3825 11 395 ---- .3570B .3210A .3570B .3425 -.0125 .3550 400 ---- .3365B .2970A .2970A .3165 -.0125 .3290 65 405 ---- .3115B .2740A .2740A .2925 -.0120 30 .3045 21 410 ---- .2885B .2530A .2530A .2695 -.0120 .2815 415 ---- .2665B .2330A .2330A .2480 -.0120 .2600 420 ---- .2455B .2145A .2145A .2285 -.0115 .2400 1205 425 ---- .2265B .1975A .1975A .2100 -.0110 .2210 238 430 .2000 .2085B .1815A .1815A .1935 -.0100 107 .2035 59 435 ---- .1915B .1670A .1670A .1775 -.0100 .1875 12 440 .1700 .1760B .1530A .1530A .1635 -.0090 1 .1725 70 445 .1550 .1620B .1405A .1405A .1500 -.0085 1 .1585 4 450 .1450 .1490B .1290A .1365A .1375 -.0080 2 .1455 75 455 .1300 .1360B .1185A .1185A .1260 -.0075 1 .1335 7 460 ---- .1250B .1085A .1085A .1155 -.0070 .1225 465 ---- .1145B .0995A .0995A .1060 -.0065 .1125 212 470 ---- .1045B .0910A .0910A .0970 -.0060 .1030 3 475 ---- .0960B .0835A .0835A .0885 -.0060 .0945 240 480 ---- .0880B .0765A .0765A .0810 -.0055 .0865 10 485 ---- .0805B .0705A .0705A .0740 -.0055 .0795 490 ---- .0735B .0645A .0645A .0675 -.0055 .0730 21 495 .0640 .0675B .0590A .0590A .0620 -.0050 10 .0670 500 ---- .0620B .0540A .0540A .0565 -.0050 .0615 7 63 505 ---- .0570B .0495A .0495A .0515 -.0050 .0565 510 ---- ---- .0455A .0455A .0470 -.0050 .0520 515 ---- ---- .0415A .0415A .0430 -.0045 .0475 520 .0425 .0425 .0380A .0380A .0390 -.0050 10 .0440 51 525 ---- ---- .0350A .0350A .0360 -.0045 .0405 530 ---- ---- .0320A .0320A .0325 -.0050 .0375 10 535 ---- ---- .0290A .0290A .0300 -.0045 .0345 65 540 ---- ---- .0270A .0270A .0275 -.0045 .0320 4 545 ---- ---- .0245A .0245A .0250 -.0045 .0295 6 550 .0250 .0250 .0230A .0245A .0230 -.0045 1 .0275 14 555 ---- ---- .0210A .0210A .0210 -.0045 .0255 6 560 ---- ---- .0195A .0195A .0195 -.0040 .0235 10 565 ---- ---- .0180A .0180A .0180 -.0040 .0220 570 .0185 .0185 .0170A .0170A .0165 -.0040 50 .0205 575 ---- ---- .0160A .0160A .0155 -.0035 .0190 580 ---- ---- .0150A .0150A .0145 -.0035 .0180 600 .0105 .0105 .0105 .0105 .0110 -.0030 35 .0140 36 625 ---- ---- .0090A .0090A .0085 -.0020 .0105 8 650 ---- ---- .0070A .0070A .0070 -.0010 .0080 25 25 675 ---- ---- .0060A .0060A .0060 -.0005 .0065 700 ---- ---- ---- ---- .0050 UNCH .0050 10 725 ---- ---- ---- ---- .0045 +.0005 .0040 30 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0040 +.0010 .0030 800 ---- ---- ---- ---- .0035 +.0010 .0025 20 825 ---- ---- ---- ---- .0035 +.0010 .0025 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8155 -.0155 3.8310 050 ---- ---- ---- ---- 3.5655 -.0155 3.5810 075 ---- ---- ---- ---- 3.3155 -.0155 3.3310 100 ---- ---- ---- ---- 3.0655 -.0155 3.0810 125 ---- ---- ---- ---- 2.8155 -.0155 2.8310 150 ---- ---- ---- ---- 2.5655 -.0155 2.5810 175 ---- ---- ---- ---- 2.3155 -.0155 2.3310 200 ---- ---- ---- ---- 2.0655 -.0155 2.0810 220 ---- ---- ---- ---- 1.8655 -.0155 1.8810 225 ---- ---- ---- ---- 1.8155 -.0155 1.8310 230 ---- ---- ---- ---- 1.7655 -.0155 1.7810 235 ---- ---- ---- ---- 1.7155 -.0155 1.7310 240 ---- ---- ---- ---- 1.6655 -.0155 1.6810 245 ---- ---- ---- ---- 1.6155 -.0155 1.6310 250 ---- ---- ---- ---- 1.5655 -.0155 1.5810 255 ---- ---- ---- ---- 1.5155 -.0155 1.5310 260 ---- ---- ---- ---- 1.4660 -.0155 1.4815 7 265 ---- ---- ---- ---- 1.4165 -.0155 1.4320 270 ---- ---- ---- ---- 1.3675 -.0155 1.3830 1 275 ---- ---- ---- ---- 1.3185 -.0155 1.3340 280 ---- 1.2940B 1.2330A 1.2940B 1.2705 -.0155 1.2860 285 ---- ---- ---- ---- 1.2225 -.0155 1.2380 290 ---- 1.1980B 1.1385A 1.1980B 1.1750 -.0155 1.1905 295 ---- ---- ---- ---- 1.1275 -.0160 1.1435 300 ---- 1.1045B 1.0460A 1.1045B 1.0810 -.0160 1.0970 305 ---- ---- ---- ---- 1.0355 -.0155 1.0510 310 ---- 1.0130B .9560A 1.0130B .9905 -.0155 1.0060 315 ---- ---- ---- ---- .9460 -.0155 .9615 320 ---- .9250B .8695A .9250B .9025 -.0155 .9180 325 ---- ---- ---- ---- .8595 -.0160 .8755 330 ---- .8395B .7860A .8395B .8180 -.0155 .8335 335 ---- ---- ---- ---- .7770 -.0160 .7930 340 ---- .7580B .7065A .7580B .7375 -.0155 .7530 345 ---- ---- ---- ---- .6985 -.0155 .7140 350 ---- .6800B .6315A .6800B .6610 -.0150 .6760 10 355 ---- ---- ---- ---- .6240 -.0150 .6390 360 ---- .6060B .5605A .6060B .5885 -.0145 .6030 365 ---- .5710B .5270A .5710B .5540 -.0145 .5685 370 ---- .5375B .4950A .5375B .5210 -.0140 .5350 375 ---- .5045B .4640A .5045B .4890 -.0135 .5025 380 ---- .4735B .4345A .4735B .4585 -.0130 .4715 385 ---- .4435B .4065A .4435B .4290 -.0130 .4420 390 ---- .4150B .3800A .4150B .4015 -.0120 .4135 395 ---- .3880B .3545A .3880B .3745 -.0125 .3870 400 ---- .3685B .3310A .3310A .3495 -.0115 .3610 4 405 ---- .3435B .3085A .3085A .3255 -.0115 .3370 9 410 ---- .3205B .2870A .2870A .3030 -.0110 .3140 415 ---- .2985B .2670A .2670A .2820 -.0105 .2925 10 420 ---- .2775B .2485A .2485A .2620 -.0105 .2725 425 ---- .2580B .2310A .2310A .2435 -.0100 .2535 4 430 ---- .2400B .2150A .2150A .2260 -.0095 .2355 3 435 ---- .2225B .1995A .1995A .2100 -.0090 .2190 440 ---- .2065B .1850A .1850A .1950 -.0085 .2035 445 ---- .1915B .1715A .1715A .1805 -.0085 .1890 450 ---- .1775B .1595A .1595A .1675 -.0080 .1755 75 455 ---- .1640B .1475A .1475A .1555 -.0070 .1625 460 ---- .1520B .1370A .1370A .1440 -.0070 .1510 465 ---- .1405B .1270A .1270A .1335 -.0065 .1400 470 ---- ---- .1175A .1175A .1240 -.0060 .1300 1 475 ---- ---- .1090A .1090A .1145 -.0060 .1205 480 ---- ---- .1005A .1005A .1065 -.0050 .1115 485 ---- ---- .0940A .0940A .0985 -.0050 .1035 490 ---- ---- .0870A .0870A .0910 -.0050 .0960 495 ---- ---- .0805A .0805A .0845 -.0045 .0890 500 ---- ---- .0745A .0745A .0780 -.0045 .0825 6 505 ---- ---- .0690A .0690A .0725 -.0040 .0765 510 ---- ---- .0640A .0640A .0670 -.0040 .0710 515 ---- ---- .0595A .0595A .0620 -.0040 .0660 1 520 ---- ---- .0550A .0550A .0575 -.0040 .0615 525 ---- ---- .0510A .0510A .0530 -.0040 .0570 530 ---- ---- .0470A .0470A .0490 -.0040 .0530 535 ---- ---- .0435A .0435A .0455 -.0040 .0495 540 ---- ---- .0405A .0405A .0420 -.0040 .0460 545 ---- ---- .0375A .0375A .0390 -.0040 .0430 550 ---- ---- .0350A .0350A .0360 -.0040 .0400 555 ---- ---- .0325A .0325A .0335 -.0035 .0370 560 ---- ---- .0300A .0300A .0310 -.0040 .0350 565 ---- ---- .0280A .0280A .0290 -.0035 .0325 570 ---- ---- .0260A .0260A .0270 -.0035 .0305 575 ---- ---- .0245A .0245A .0255 -.0030 .0285 580 ---- ---- .0230A .0230A .0235 -.0030 .0265 600 ---- ---- .0180A .0180A .0185 -.0025 .0210 625 ---- ---- .0145A .0145A .0140 -.0020 .0160 650 ---- ---- .0120A .0120A .0110 -.0015 .0125 675 ---- ---- ---- ---- .0085 -.0015 .0100 700 ---- ---- ---- ---- .0070 -.0015 .0085 725 ---- ---- ---- ---- .0060 -.0015 .0075 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0045 -.0010 .0055 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0035 -.0005 .0040 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8155 -.0155 3.8310 050 ---- ---- ---- ---- 3.5655 -.0155 3.5810 075 ---- ---- ---- ---- 3.3155 -.0155 3.3310 100 ---- ---- ---- ---- 3.0655 -.0155 3.0810 125 ---- ---- ---- ---- 2.8155 -.0155 2.8310 150 ---- ---- ---- ---- 2.5655 -.0155 2.5810 175 ---- ---- ---- ---- 2.3155 -.0155 2.3310 200 ---- ---- ---- ---- 2.0655 -.0155 2.0810 220 ---- ---- ---- ---- 1.8655 -.0155 1.8810 225 ---- ---- ---- ---- 1.8155 -.0155 1.8310 230 ---- ---- ---- ---- 1.7655 -.0155 1.7810 235 ---- ---- ---- ---- 1.7155 -.0155 1.7310 240 ---- ---- ---- ---- 1.6655 -.0155 1.6810 245 ---- ---- ---- ---- 1.6155 -.0155 1.6310 250 ---- ---- ---- ---- 1.5660 -.0155 1.5815 255 ---- ---- ---- ---- 1.5165 -.0155 1.5320 260 ---- ---- ---- ---- 1.4670 -.0155 1.4825 265 ---- ---- ---- ---- 1.4185 -.0155 1.4340 270 ---- 1.3920B 1.3335A 1.3920B 1.3700 -.0155 1.3855 275 ---- ---- ---- ---- 1.3215 -.0155 1.3370 280 ---- 1.2965B 1.2385A 1.2965B 1.2740 -.0155 1.2895 285 ---- ---- ---- ---- 1.2270 -.0155 1.2425 290 ---- 1.2030B 1.1460A 1.2030B 1.1800 -.0155 1.1955 295 ---- ---- ---- ---- 1.1340 -.0155 1.1495 300 ---- 1.1115B 1.0555A 1.1115B 1.0890 -.0155 1.1045 305 ---- ---- ---- ---- 1.0445 -.0155 1.0600 310 ---- 1.0225B .9685A 1.0225B 1.0010 -.0155 1.0165 315 ---- ---- ---- ---- .9580 -.0155 .9735 320 ---- .9370B .8850A .9370B .9160 -.0155 .9315 325 ---- ---- ---- ---- .8750 -.0155 .8905 330 ---- .8545B .8045A .8545B .8345 -.0155 .8500 335 ---- ---- ---- ---- .7950 -.0155 .8105 340 ---- .7755B .7275A .7755B .7565 -.0155 .7720 345 ---- ---- ---- ---- .7190 -.0150 .7340 350 ---- .7000B .6550A .7000B .6820 -.0150 .6970 355 ---- ---- .6205A .6205A .6465 -.0150 .6615 360 ---- .6285B .5865A .6285B .6120 -.0145 .6265 365 ---- .5945B .5540A .5945B .5790 -.0140 .5930 370 ---- .5620B .5230A .5620B .5465 -.0140 .5605 375 ---- .5300B .4930A .5300B .5155 -.0135 .5290 380 ---- .5000B .4640A .5000B .4855 -.0135 .4990 385 ---- .4705B .4370A .4705B .4570 -.0130 .4700 390 ---- .4430B .4105A .4430B .4300 -.0120 .4420 395 ---- .4160B .3855A .4160B .4035 -.0120 .4155 400 ---- .3910B .3620A .3620A .3790 -.0115 .3905 405 ---- ---- .3395A .3395A .3555 -.0110 .3665 410 ---- ---- .3185A .3185A .3330 -.0110 .3440 415 ---- ---- .2985A .2985A .3120 -.0105 .3225 420 ---- ---- .2795A .2795A .2920 -.0100 .3020 425 ---- ---- .2620A .2620A .2730 -.0095 .2825 33 430 ---- ---- .2450A .2450A .2555 -.0090 .2645 1 435 ---- ---- .2295A .2295A .2390 -.0085 .2475 440 ---- ---- .2150A .2150A .2235 -.0080 .2315 445 ---- ---- .2010A .2010A .2090 -.0075 .2165 450 ---- ---- .1885A .1885A .1955 -.0070 .2025 455 ---- ---- .1765A .1765A .1830 -.0065 .1895 460 ---- ---- .1650A .1650A .1710 -.0065 .1775 465 ---- ---- .1545A .1545A .1600 -.0060 .1660 20 470 ---- ---- .1445A .1445A .1495 -.0055 .1550 475 ---- ---- .1350A .1350A .1400 -.0050 .1450 10 480 ---- ---- .1265A .1265A .1310 -.0045 .1355 485 ---- ---- .1180A .1180A .1225 -.0045 .1270 490 ---- ---- .1105A .1105A .1145 -.0040 .1185 495 ---- ---- .1035A .1035A .1070 -.0040 .1110 1 1 500 .1075 .1075 .0965A .0965A .1000 -.0040 19 .1040 1 18 505 ---- ---- .0905A .0905A .0935 -.0035 .0970 1 510 ---- ---- .0845A .0845A .0875 -.0035 .0910 515 ---- ---- .0790A .0790A .0815 -.0035 .0850 54 520 ---- ---- .0740A .0740A .0760 -.0040 .0800 1 525 ---- ---- .0690A .0690A .0710 -.0035 .0745 530 ---- ---- .0645A .0645A .0665 -.0035 .0700 300 535 ---- ---- .0605A .0605A .0620 -.0035 .0655 540 ---- ---- .0565A .0565A .0580 -.0035 .0615 545 ---- ---- .0530A .0530A .0545 -.0035 .0580 10 550 ---- ---- .0495A .0495A .0510 -.0035 .0545 20 555 ---- ---- .0465A .0465A .0475 -.0035 .0510 560 ---- ---- .0435A .0435A .0445 -.0035 .0480 565 ---- ---- .0410A .0410A .0420 -.0030 .0450 570 ---- ---- .0385A .0385A .0395 -.0030 .0425 575 ---- ---- .0365A .0365A .0370 -.0030 36 .0400 34 580 ---- ---- .0340A .0340A .0345 -.0030 .0375 600 ---- ---- .0270A .0270A .0275 -.0025 .0300 625 ---- ---- .0210A .0210A .0210 -.0020 .0230 650 ---- ---- .0175A .0175A .0165 -.0015 .0180 675 ---- ---- ---- ---- .0130 -.0015 .0145 700 ---- ---- ---- ---- .0105 -.0010 .0115 725 ---- ---- ---- ---- .0085 -.0010 .0095 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0060 -.0010 .0070 800 ---- ---- ---- ---- .0055 -.0005 .0060 825 ---- ---- ---- ---- .0045 -.0005 .0050 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8180 -.0140 3.8320 050 ---- ---- ---- ---- 3.5680 -.0140 3.5820 075 ---- ---- ---- ---- 3.3180 -.0140 3.3320 100 ---- ---- ---- ---- 3.0680 -.0140 3.0820 125 ---- ---- ---- ---- 2.8180 -.0140 2.8320 150 ---- ---- ---- ---- 2.5680 -.0140 2.5820 175 ---- ---- ---- ---- 2.3180 -.0140 2.3320 200 ---- ---- ---- ---- 2.0680 -.0140 2.0820 220 ---- ---- ---- ---- 1.8680 -.0140 1.8820 225 ---- ---- ---- ---- 1.8180 -.0140 1.8320 230 ---- ---- ---- ---- 1.7680 -.0140 1.7820 235 ---- ---- ---- ---- 1.7180 -.0140 1.7320 240 ---- ---- ---- ---- 1.6680 -.0140 1.6820 245 ---- ---- ---- ---- 1.6180 -.0140 1.6320 250 ---- ---- ---- ---- 1.5680 -.0140 1.5820 255 ---- ---- ---- ---- 1.5185 -.0140 1.5325 260 ---- ---- 1.4360A 1.4360A 1.4700 -.0140 1.4840 265 ---- ---- ---- ---- 1.4215 -.0140 1.4355 270 ---- 1.3960B 1.3405A 1.3960B 1.3740 -.0140 1.3880 275 ---- ---- ---- ---- 1.3265 -.0145 1.3410 280 ---- 1.3015B 1.2475A 1.3015B 1.2800 -.0145 1.2945 285 ---- ---- ---- ---- 1.2340 -.0145 1.2485 290 ---- 1.2095B 1.1565A 1.2095B 1.1890 -.0140 1.2030 295 ---- ---- ---- ---- 1.1440 -.0145 1.1585 300 ---- 1.1200B 1.0690A 1.1200B 1.1000 -.0145 1.1145 305 ---- ---- ---- ---- 1.0570 -.0140 1.0710 310 ---- 1.0335B .9840A 1.0335B 1.0145 -.0140 1.0285 315 ---- ---- ---- ---- .9725 -.0140 .9865 320 ---- .9505B .9025A .9505B .9315 -.0140 .9455 325 ---- ---- ---- ---- .8910 -.0145 .9055 330 ---- .8700B .8240A .8700B .8515 -.0145 .8660 335 ---- ---- ---- ---- .8130 -.0140 .8270 340 ---- .7925B .7495A .7925B .7755 -.0140 .7895 345 ---- ---- ---- ---- .7390 -.0135 .7525 350 ---- .7190B .6785A .7190B .7030 -.0135 .7165 355 ---- .6835B .6445A .6835B .6685 -.0135 .6820 360 ---- .6495B .6120A .6495B .6350 -.0130 .6480 365 ---- .6160B .5800A .6160B .6025 -.0125 .6150 370 ---- .5840B .5495A .5840B .5710 -.0125 .5835 375 ---- ---- .5200A .5200A .5405 -.0125 .5530 380 ---- ---- .4915A .4915A .5110 -.0125 .5235 385 ---- ---- .4645A .4645A .4830 -.0120 .4950 390 ---- ---- .4385A .4385A .4560 -.0115 .4675 395 ---- ---- .4140A .4140A .4305 -.0110 .4415 400 ---- ---- .3900A .3900A .4055 -.0110 .4165 405 ---- ---- .3680A .3680A .3820 -.0105 .3925 410 ---- ---- .3465A .3465A .3600 -.0100 .3700 415 ---- ---- .3265A .3265A .3385 -.0100 .3485 420 ---- ---- .3075A .3075A .3185 -.0090 .3275 425 ---- ---- .2895A .2895A .2995 -.0090 .3085 430 ---- ---- .2725A .2725A .2815 -.0085 .2900 435 ---- ---- .2565A .2565A .2645 -.0080 .2725 440 ---- ---- .2415A .2415A .2485 -.0080 .2565 445 ---- ---- .2275A .2275A .2335 -.0075 .2410 450 ---- ---- .2140A .2140A .2195 -.0070 .2265 1 455 ---- ---- .2015A .2015A .2065 -.0065 .2130 460 ---- ---- .1895A .1895A .1940 -.0060 .2000 465 ---- ---- .1785A .1785A .1820 -.0060 .1880 470 ---- ---- .1680A .1680A .1715 -.0055 .1770 300 475 ---- ---- .1580A .1580A .1610 -.0055 .1665 480 ---- ---- .1490A .1490A .1515 -.0050 .1565 485 ---- ---- .1400A .1400A .1425 -.0045 .1470 490 .1385 .1385 .1320A .1320A .1340 -.0045 1 .1385 495 ---- ---- .1240A .1240A .1260 -.0045 .1305 500 ---- ---- .1170A .1170A .1190 -.0035 .1225 1 505 ---- ---- .1100A .1100A .1120 -.0035 .1155 510 ---- ---- .1035A .1035A .1055 -.0035 .1090 515 ---- ---- .0975A .0975A .0990 -.0035 .1025 520 ---- ---- .0920A .0920A .0935 -.0030 .0965 525 ---- ---- .0865A .0865A .0880 -.0030 .0910 530 ---- ---- .0815A .0815A .0830 -.0030 .0860 535 ---- ---- .0770A .0770A .0780 -.0030 .0810 540 ---- ---- .0725A .0725A .0735 -.0030 .0765 545 ---- ---- .0685A .0685A .0695 -.0030 .0725 550 ---- ---- .0645A .0645A .0655 -.0025 .0680 555 ---- ---- .0610A .0610A .0615 -.0030 .0645 560 ---- ---- .0575A .0575A .0580 -.0030 .0610 565 ---- ---- .0545A .0545A .0550 -.0025 .0575 570 ---- ---- .0515A .0515A .0520 -.0025 .0545 575 ---- ---- .0485A .0485A .0490 -.0025 .0515 580 ---- ---- .0460A .0460A .0460 -.0025 .0485 600 ---- ---- .0375A .0375A .0365 -.0025 .0390 625 ---- ---- .0290A .0290A .0280 -.0020 .0300 650 ---- ---- ---- ---- .0210 -.0025 .0235 675 ---- ---- ---- ---- .0165 -.0020 .0185 700 ---- ---- ---- ---- .0130 -.0015 .0145 725 ---- ---- ---- ---- .0100 -.0020 .0120 750 ---- ---- ---- ---- .0080 -.0015 .0095 775 ---- ---- ---- ---- .0065 -.0015 .0080 800 ---- ---- ---- ---- .0050 -.0015 .0065 825 ---- ---- ---- ---- .0045 -.0010 .0055 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8180 -.0140 3.8320 050 ---- ---- ---- ---- 3.5680 -.0140 3.5820 075 ---- ---- ---- ---- 3.3180 -.0140 3.3320 100 ---- ---- ---- ---- 3.0680 -.0140 3.0820 125 ---- ---- ---- ---- 2.8180 -.0140 2.8320 150 ---- ---- ---- ---- 2.5680 -.0140 2.5820 175 ---- ---- ---- ---- 2.3180 -.0140 2.3320 200 ---- ---- ---- ---- 2.0680 -.0140 2.0820 220 ---- ---- ---- ---- 1.8680 -.0140 1.8820 225 ---- ---- ---- ---- 1.8180 -.0140 1.8320 230 ---- ---- ---- ---- 1.7680 -.0140 1.7820 235 ---- ---- ---- ---- 1.7180 -.0140 1.7320 240 ---- ---- ---- ---- 1.6680 -.0140 1.6820 245 ---- ---- ---- ---- 1.6180 -.0140 1.6320 250 ---- ---- ---- ---- 1.5690 -.0140 1.5830 255 ---- ---- ---- ---- 1.5200 -.0140 1.5340 260 ---- 1.4935B 1.4400A 1.4935B 1.4720 -.0140 1.4860 265 ---- ---- ---- ---- 1.4245 -.0140 1.4385 270 ---- 1.3985B 1.3460A 1.3985B 1.3775 -.0140 1.3915 275 ---- ---- ---- ---- 1.3310 -.0140 1.3450 280 ---- 1.3055B 1.2545A 1.3055B 1.2855 -.0140 1.2995 285 ---- ---- ---- ---- 1.2405 -.0140 1.2545 290 ---- 1.2155B 1.1655A 1.2155B 1.1960 -.0140 1.2100 295 ---- ---- ---- ---- 1.1525 -.0135 1.1660 300 ---- 1.1280B 1.0795A 1.1280B 1.1095 -.0135 1.1230 305 ---- ---- ---- ---- 1.0670 -.0135 1.0805 310 ---- 1.0430B .9965A 1.0430B 1.0255 -.0135 1.0390 315 ---- ---- ---- ---- .9845 -.0135 .9980 320 ---- .9615B .9170A .9615B .9445 -.0135 .9580 325 ---- ---- ---- ---- .9050 -.0135 .9185 330 ---- .8830B .8405A .8830B .8665 -.0135 .8800 335 ---- ---- ---- ---- .8290 -.0130 .8420 340 ---- .8070B .7675A .8070B .7920 -.0135 .8055 345 ---- ---- ---- ---- .7565 -.0130 .7695 350 ---- .7350B .6985A .7350B .7215 -.0130 .7345 355 ---- ---- .6655A .6655A .6875 -.0130 .7005 360 ---- ---- .6335A .6335A .6545 -.0130 .6675 365 ---- ---- .6020A .6020A .6225 -.0125 .6350 370 ---- ---- .5725A .5725A .5920 -.0120 .6040 375 ---- ---- .5435A .5435A .5620 -.0120 .5740 380 ---- ---- .5155A .5155A .5335 -.0115 .5450 385 ---- ---- .4890A .4890A .5060 -.0115 .5175 390 ---- ---- .4635A .4635A .4795 -.0110 .4905 395 ---- ---- .4390A .4390A .4540 -.0105 .4645 400 ---- ---- .4160A .4160A .4295 -.0105 .4400 405 ---- ---- .3935A .3935A .4065 -.0100 .4165 410 ---- ---- .3725A .3725A .3840 -.0100 .3940 415 ---- ---- .3520A .3520A .3630 -.0095 .3725 40 420 ---- ---- .3330A .3330A .3430 -.0090 .3520 425 ---- ---- .3150A .3150A .3235 -.0090 .3325 430 ---- ---- .2975A .2975A .3055 -.0085 .3140 435 ---- ---- .2815A .2815A .2885 -.0080 .2965 440 ---- ---- .2660A .2660A .2725 -.0075 .2800 445 ---- ---- .2515A .2515A .2570 -.0075 .2645 450 ---- ---- .2380A .2380A .2425 -.0070 .2495 455 ---- ---- .2250A .2250A .2290 -.0065 .2355 460 ---- ---- .2125A .2125A .2160 -.0065 .2225 465 ---- ---- .2010A .2010A .2040 -.0060 .2100 470 ---- ---- .1900A .1900A .1925 -.0060 .1985 475 ---- ---- .1795A .1795A .1820 -.0055 .1875 480 ---- ---- .1700A .1700A .1720 -.0050 .1770 485 ---- ---- .1610A .1610A .1625 -.0045 .1670 490 ---- ---- .1520A .1520A .1535 -.0045 .1580 495 ---- ---- .1440A .1440A .1450 -.0045 .1495 500 ---- ---- .1360A .1360A .1370 -.0045 .1415 2 505 ---- ---- .1290A .1290A .1295 -.0040 .1335 510 ---- ---- .1220A .1220A .1225 -.0040 .1265 515 ---- ---- .1155A .1155A .1160 -.0040 .1200 520 ---- ---- .1095A .1095A .1100 -.0035 .1135 525 ---- ---- .1040A .1040A .1040 -.0035 .1075 530 ---- ---- .0985A .0985A .0985 -.0035 .1020 25 535 ---- ---- .0930A .0930A .0930 -.0035 .0965 540 ---- ---- .0885A .0885A .0885 -.0030 .0915 545 ---- ---- .0840A .0840A .0835 -.0030 .0865 550 ---- ---- .0795A .0795A .0790 -.0030 .0820 555 ---- ---- .0755A .0755A .0750 -.0030 .0780 560 ---- ---- .0715A .0715A .0710 -.0030 .0740 565 ---- ---- .0680A .0680A .0675 -.0025 .0700 570 ---- ---- .0645A .0645A .0640 -.0025 .0665 575 ---- ---- .0615A .0615A .0605 -.0030 .0635 580 ---- ---- .0585A .0585A .0575 -.0025 .0600 600 ---- ---- .0480A .0480A .0465 -.0025 .0490 625 ---- ---- .0380A .0380A .0360 -.0025 .0385 650 ---- ---- ---- ---- .0280 -.0025 .0305 675 ---- ---- ---- ---- .0220 -.0025 .0245 700 ---- ---- ---- ---- .0175 -.0020 .0195 1 725 ---- ---- ---- ---- .0140 -.0020 .0160 750 ---- ---- ---- ---- .0115 -.0015 .0130 775 ---- ---- ---- ---- .0095 -.0015 .0110 800 ---- ---- ---- ---- .0075 -.0015 .0090 825 ---- ---- ---- ---- .0065 -.0015 .0080 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8180 -.0140 3.8320 050 ---- ---- ---- ---- 3.5680 -.0140 3.5820 075 ---- ---- ---- ---- 3.3180 -.0140 3.3320 100 ---- ---- ---- ---- 3.0680 -.0140 3.0820 125 ---- ---- ---- ---- 2.8180 -.0140 2.8320 150 ---- ---- ---- ---- 2.5680 -.0140 2.5820 175 ---- ---- ---- ---- 2.3180 -.0140 2.3320 200 ---- ---- ---- ---- 2.0680 -.0140 2.0820 220 ---- ---- ---- ---- 1.8680 -.0140 1.8820 225 ---- ---- ---- ---- 1.8180 -.0140 1.8320 230 ---- ---- ---- ---- 1.7680 -.0140 1.7820 235 ---- ---- ---- ---- 1.7180 -.0140 1.7320 240 ---- ---- ---- ---- 1.6685 -.0140 1.6825 245 ---- ---- ---- ---- 1.6195 -.0145 1.6340 250 ---- 1.5910B 1.5400A 1.5910B 1.5715 -.0140 1.5855 255 ---- ---- ---- ---- 1.5240 -.0140 1.5380 260 ---- 1.4955B 1.4455A 1.4955B 1.4765 -.0145 1.4910 265 ---- ---- ---- ---- 1.4300 -.0145 1.4445 270 ---- 1.4025B 1.3535A 1.4025B 1.3840 -.0145 1.3985 275 ---- ---- ---- ---- 1.3390 -.0140 1.3530 280 ---- 1.3115B 1.2645A 1.3115B 1.2940 -.0145 1.3085 285 ---- ---- ---- ---- 1.2500 -.0145 1.2645 290 ---- 1.2235B 1.1780A 1.2235B 1.2065 -.0145 1.2210 295 ---- ---- ---- ---- 1.1635 -.0145 1.1780 300 ---- 1.1385B 1.0940A 1.1385B 1.1215 -.0140 1.1355 305 ---- ---- ---- ---- 1.0800 -.0140 1.0940 310 ---- 1.0560B 1.0135A 1.0560B 1.0395 -.0140 1.0535 315 ---- ---- ---- ---- .9995 -.0140 1.0135 320 ---- .9760B .9355A .9760B .9600 -.0140 .9740 325 ---- ---- ---- ---- .9215 -.0140 .9355 330 ---- .8985B .8610A .8985B .8840 -.0135 .8975 335 ---- ---- ---- ---- .8470 -.0135 .8605 340 ---- ---- .7895A .7895A .8110 -.0135 .8245 345 ---- ---- .7550A .7550A .7760 -.0135 .7895 350 ---- ---- .7215A .7215A .7420 -.0130 .7550 5 355 ---- ---- .6885A .6885A .7085 -.0130 .7215 360 ---- ---- .6570A .6570A .6760 -.0130 .6890 365 ---- ---- .6265A .6265A .6450 -.0125 .6575 370 ---- ---- .5970A .5970A .6145 -.0125 .6270 375 ---- ---- .5685A .5685A .5850 -.0125 .5975 380 ---- ---- .5410A .5410A .5570 -.0115 .5685 385 ---- ---- .5145A .5145A .5295 -.0115 .5410 390 ---- ---- .4895A .4895A .5030 -.0115 .5145 395 ---- ---- .4650A .4650A .4780 -.0110 .4890 400 ---- ---- .4420A .4420A .4535 -.0110 .4645 405 ---- ---- .4195A .4195A .4305 -.0100 .4405 410 ---- ---- .3985A .3985A .4085 -.0095 .4180 415 ---- ---- .3780A .3780A .3870 -.0095 .3965 420 ---- ---- .3590A .3590A .3670 -.0090 .3760 4 425 ---- ---- .3405A .3405A .3475 -.0090 .3565 170 430 ---- ---- .3230A .3230A .3295 -.0080 .3375 435 ---- ---- .3065A .3065A .3120 -.0080 .3200 210 440 ---- ---- .2910A .2910A .2955 -.0075 .3030 445 ---- ---- .2765A .2765A .2800 -.0075 .2875 450 ---- ---- .2620A .2620A .2655 -.0065 .2720 300 455 ---- ---- .2490A .2490A .2515 -.0065 .2580 460 ---- ---- .2365A .2365A .2385 -.0060 .2445 465 ---- ---- .2245A .2245A .2260 -.0060 .2320 1 470 ---- ---- .2130A .2130A .2145 -.0055 .2200 4 475 ---- ---- .2025A .2025A .2030 -.0055 .2085 170 480 ---- ---- .1925A .1925A .1930 -.0045 .1975 485 ---- ---- .1830A .1830A .1830 -.0045 .1875 490 ---- ---- .1740A .1740A .1735 -.0045 .1780 495 ---- ---- .1650A .1650A .1650 -.0040 .1690 500 ---- ---- .1570A .1570A .1565 -.0040 .1605 210 505 ---- ---- .1495A .1495A .1490 -.0035 .1525 510 ---- ---- .1425A .1425A .1415 -.0035 .1450 515 ---- ---- .1355A .1355A .1345 -.0035 .1380 520 ---- ---- .1290A .1290A .1280 -.0030 .1310 525 ---- ---- .1230A .1230A .1215 -.0030 .1245 530 ---- ---- .1170A .1170A .1155 -.0030 .1185 6 535 ---- ---- .1115A .1115A .1100 -.0030 .1130 540 ---- ---- .1065A .1065A .1050 -.0025 .1075 545 ---- ---- .1015A .1015A .0995 -.0030 .1025 550 ---- ---- .0965A .0965A .0950 -.0025 .0975 6 555 ---- ---- .0920A .0920A .0905 -.0025 .0930 560 ---- ---- .0880A .0880A .0860 -.0025 .0885 565 ---- ---- .0840A .0840A .0820 -.0025 .0845 570 ---- ---- .0800A .0800A .0780 -.0025 .0805 575 ---- ---- .0765A .0765A .0745 -.0025 .0770 150 580 ---- ---- ---- ---- .0710 -.0025 .0735 600 ---- ---- ---- ---- .0590 -.0020 .0610 625 ---- ---- ---- ---- .0470 -.0020 .0490 650 ---- ---- ---- ---- .0375 -.0020 .0395 675 ---- ---- ---- ---- .0305 -.0015 .0320 700 ---- ---- ---- ---- .0245 -.0020 .0265 2 725 ---- ---- ---- ---- .0205 -.0015 .0220 750 ---- ---- ---- ---- .0170 -.0015 .0185 775 ---- ---- ---- ---- .0140 -.0015 .0155 800 ---- ---- ---- ---- .0120 -.0015 .0135 1 825 ---- ---- ---- ---- .0100 -.0015 .0115 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8165 -.0125 3.8290 050 ---- ---- ---- ---- 3.5665 -.0125 3.5790 075 ---- ---- ---- ---- 3.3165 -.0125 3.3290 100 ---- ---- ---- ---- 3.0665 -.0125 3.0790 125 ---- ---- ---- ---- 2.8165 -.0125 2.8290 150 ---- ---- ---- ---- 2.5665 -.0125 2.5790 175 ---- ---- ---- ---- 2.3165 -.0125 2.3290 200 ---- ---- ---- ---- 2.0665 -.0125 2.0790 220 ---- ---- ---- ---- 1.8665 -.0125 1.8790 225 ---- ---- ---- ---- 1.8165 -.0125 1.8290 230 ---- ---- ---- ---- 1.7665 -.0125 1.7790 235 ---- ---- ---- ---- 1.7170 -.0125 1.7295 240 ---- ---- ---- ---- 1.6680 -.0125 1.6805 245 ---- ---- ---- ---- 1.6200 -.0125 1.6325 250 ---- ---- ---- ---- 1.5720 -.0125 1.5845 255 ---- ---- ---- ---- 1.5250 -.0125 1.5375 260 ---- ---- ---- ---- 1.4785 -.0125 1.4910 265 ---- ---- ---- ---- 1.4330 -.0125 1.4455 270 ---- ---- ---- ---- 1.3875 -.0125 1.4000 275 ---- ---- ---- ---- 1.3430 -.0125 1.3555 280 ---- ---- ---- ---- 1.2990 -.0125 1.3115 285 ---- ---- ---- ---- 1.2555 -.0125 1.2680 290 ---- ---- ---- ---- 1.2130 -.0125 1.2255 295 ---- ---- ---- ---- 1.1710 -.0125 1.1835 300 ---- ---- ---- ---- 1.1295 -.0125 1.1420 305 ---- ---- ---- ---- 1.0890 -.0125 1.1015 310 ---- ---- ---- ---- 1.0495 -.0120 1.0615 315 ---- ---- ---- ---- 1.0100 -.0120 1.0220 320 ---- ---- ---- ---- .9720 -.0115 .9835 325 ---- ---- ---- ---- .9340 -.0120 .9460 330 ---- ---- ---- ---- .8975 -.0115 .9090 335 ---- ---- ---- ---- .8615 -.0115 .8730 340 ---- ---- ---- ---- .8265 -.0115 .8380 345 ---- ---- ---- ---- .7920 -.0115 .8035 350 ---- ---- ---- ---- .7590 -.0110 .7700 35 355 ---- ---- ---- ---- .7265 -.0110 .7375 360 ---- ---- ---- ---- .6950 -.0110 .7060 365 ---- ---- ---- ---- .6645 -.0105 .6750 370 ---- ---- ---- ---- .6350 -.0105 .6455 375 ---- ---- ---- ---- .6065 -.0100 .6165 380 ---- ---- ---- ---- .5785 -.0105 .5890 385 ---- ---- ---- ---- .5520 -.0100 .5620 390 ---- ---- ---- ---- .5265 -.0095 .5360 395 ---- ---- ---- ---- .5015 -.0095 .5110 400 ---- ---- ---- ---- .4780 -.0090 .4870 405 ---- ---- ---- ---- .4550 -.0090 .4640 410 ---- ---- ---- ---- .4330 -.0090 .4420 415 ---- ---- ---- ---- .4120 -.0085 .4205 420 ---- ---- ---- ---- .3915 -.0085 .4000 425 ---- ---- ---- ---- .3725 -.0080 .3805 430 ---- ---- ---- ---- .3540 -.0080 .3620 435 ---- ---- ---- ---- .3360 -.0080 .3440 440 ---- ---- ---- ---- .3190 -.0080 .3270 445 ---- ---- ---- ---- .3030 -.0075 .3105 450 ---- ---- ---- ---- .2875 -.0070 .2945 455 ---- ---- ---- ---- .2730 -.0070 .2800 460 ---- ---- ---- ---- .2590 -.0065 .2655 465 ---- ---- ---- ---- .2455 -.0065 .2520 470 ---- ---- ---- ---- .2330 -.0060 .2390 475 ---- ---- ---- ---- .2205 -.0065 .2270 480 ---- ---- ---- ---- .2090 -.0060 .2150 485 ---- ---- ---- ---- .1985 -.0055 .2040 490 ---- ---- ---- ---- .1880 -.0055 .1935 495 ---- ---- ---- ---- .1780 -.0055 .1835 500 ---- ---- ---- ---- .1690 -.0050 .1740 65 505 ---- ---- ---- ---- .1600 -.0050 .1650 510 ---- ---- ---- ---- .1515 -.0050 .1565 515 ---- ---- ---- ---- .1440 -.0045 .1485 520 ---- ---- ---- ---- .1365 -.0045 .1410 525 ---- ---- ---- ---- .1295 -.0040 .1335 530 ---- ---- ---- ---- .1225 -.0045 .1270 535 ---- ---- ---- ---- .1160 -.0045 .1205 540 ---- ---- ---- ---- .1100 -.0040 .1140 545 ---- ---- ---- ---- .1045 -.0040 .1085 550 ---- ---- ---- ---- .0990 -.0040 .1030 555 ---- ---- ---- ---- .0940 -.0035 .0975 560 ---- ---- ---- ---- .0895 -.0030 .0925 565 ---- ---- ---- ---- .0850 -.0030 .0880 570 ---- ---- ---- ---- .0805 -.0030 .0835 575 ---- ---- ---- ---- .0765 -.0030 .0795 600 ---- ---- ---- ---- .0595 -.0025 .0620 625 ---- ---- ---- ---- .0465 -.0020 .0485 650 ---- ---- ---- ---- .0365 -.0015 .0380 675 ---- ---- ---- ---- .0290 -.0015 .0305 700 ---- ---- ---- ---- .0230 -.0015 .0245 725 ---- ---- ---- ---- .0185 -.0010 .0195 750 ---- ---- ---- ---- .0150 -.0010 .0160 775 ---- ---- ---- ---- .0125 -.0005 .0130 800 ---- ---- ---- ---- .0100 -.0005 .0105 825 ---- ---- ---- ---- .0085 -.0005 .0090 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8165 -.0125 3.8290 050 ---- ---- ---- ---- 3.5665 -.0125 3.5790 075 ---- ---- ---- ---- 3.3165 -.0125 3.3290 100 ---- ---- ---- ---- 3.0665 -.0125 3.0790 125 ---- ---- ---- ---- 2.8165 -.0125 2.8290 150 ---- ---- ---- ---- 2.5665 -.0125 2.5790 175 ---- ---- ---- ---- 2.3165 -.0125 2.3290 200 ---- ---- ---- ---- 2.0665 -.0125 2.0790 220 ---- ---- ---- ---- 1.8665 -.0125 1.8790 225 ---- ---- ---- ---- 1.8170 -.0125 1.8295 230 ---- ---- ---- ---- 1.7680 -.0125 1.7805 235 ---- ---- ---- ---- 1.7195 -.0125 1.7320 240 ---- ---- ---- ---- 1.6715 -.0125 1.6840 245 ---- ---- ---- ---- 1.6245 -.0125 1.6370 250 ---- ---- ---- ---- 1.5780 -.0125 1.5905 255 ---- ---- ---- ---- 1.5320 -.0125 1.5445 260 ---- ---- ---- ---- 1.4865 -.0125 1.4990 265 ---- ---- ---- ---- 1.4415 -.0125 1.4540 270 ---- ---- ---- ---- 1.3975 -.0125 1.4100 275 ---- ---- ---- ---- 1.3535 -.0130 1.3665 280 ---- ---- ---- ---- 1.3105 -.0125 1.3230 285 ---- ---- ---- ---- 1.2685 -.0125 1.2810 290 ---- ---- ---- ---- 1.2265 -.0125 1.2390 295 ---- ---- ---- ---- 1.1855 -.0125 1.1980 300 ---- ---- ---- ---- 1.1450 -.0125 1.1575 305 ---- ---- ---- ---- 1.1050 -.0125 1.1175 310 ---- ---- ---- ---- 1.0660 -.0120 1.0780 315 ---- ---- ---- ---- 1.0275 -.0120 1.0395 320 ---- ---- ---- ---- .9900 -.0120 1.0020 325 ---- ---- ---- ---- .9530 -.0120 .9650 330 ---- ---- ---- ---- .9170 -.0115 .9285 335 ---- ---- ---- ---- .8815 -.0115 .8930 340 ---- ---- ---- ---- .8470 -.0115 .8585 345 ---- ---- ---- ---- .8130 -.0115 .8245 350 ---- ---- ---- ---- .7805 -.0110 .7915 355 ---- ---- ---- ---- .7480 -.0110 .7590 360 ---- ---- ---- ---- .7170 -.0105 .7275 365 ---- ---- ---- ---- .6865 -.0105 .6970 370 ---- ---- ---- ---- .6570 -.0105 .6675 375 ---- ---- ---- ---- .6285 -.0105 .6390 380 ---- ---- ---- ---- .6010 -.0100 .6110 385 ---- ---- ---- ---- .5740 -.0100 .5840 390 ---- ---- ---- ---- .5480 -.0100 .5580 395 ---- ---- ---- ---- .5235 -.0095 .5330 400 ---- ---- ---- ---- .4995 -.0090 .5085 405 ---- ---- ---- ---- .4760 -.0095 .4855 410 ---- ---- ---- ---- .4540 -.0090 .4630 415 ---- ---- ---- ---- .4325 -.0090 .4415 420 ---- ---- ---- ---- .4125 -.0085 .4210 425 ---- ---- ---- ---- .3930 -.0080 .4010 430 ---- ---- ---- ---- .3740 -.0085 .3825 435 ---- ---- ---- ---- .3565 -.0080 .3645 440 ---- ---- ---- ---- .3395 -.0075 .3470 445 ---- ---- ---- ---- .3235 -.0075 .3310 450 ---- ---- ---- ---- .3080 -.0070 .3150 455 ---- ---- ---- ---- .2935 -.0070 .3005 460 ---- ---- ---- ---- .2795 -.0070 .2865 465 ---- ---- ---- ---- .2660 -.0070 .2730 470 ---- ---- ---- ---- .2535 -.0065 .2600 475 ---- ---- ---- ---- .2415 -.0065 .2480 480 ---- ---- ---- ---- .2305 -.0060 .2365 485 ---- ---- ---- ---- .2195 -.0060 .2255 490 ---- ---- ---- ---- .2095 -.0060 .2155 495 ---- ---- ---- ---- .2000 -.0055 .2055 500 ---- ---- ---- ---- .1910 -.0050 .1960 505 ---- ---- ---- ---- .1820 -.0055 .1875 510 ---- ---- ---- ---- .1740 -.0050 .1790 515 ---- ---- ---- ---- .1660 -.0050 .1710 520 ---- ---- ---- ---- .1585 -.0050 .1635 525 ---- ---- ---- ---- .1515 -.0050 .1565 530 ---- ---- ---- ---- .1450 -.0045 .1495 535 ---- ---- ---- ---- .1385 -.0045 .1430 540 ---- ---- ---- ---- .1325 -.0045 .1370 545 ---- ---- ---- ---- .1270 -.0040 .1310 550 ---- ---- ---- ---- .1215 -.0040 .1255 555 ---- ---- ---- ---- .1160 -.0040 .1200 560 ---- ---- ---- ---- .1110 -.0040 .1150 565 ---- ---- ---- ---- .1065 -.0035 .1100 570 ---- ---- ---- ---- .1020 -.0035 .1055 575 ---- ---- ---- ---- .0980 -.0035 .1015 600 ---- ---- ---- ---- .0795 -.0030 .0825 625 ---- ---- ---- ---- .0655 -.0025 .0680 650 ---- ---- ---- ---- .0540 -.0025 .0565 675 ---- ---- ---- ---- .0455 -.0015 .0470 700 ---- ---- ---- ---- .0380 -.0020 .0400 725 ---- ---- ---- ---- .0325 -.0015 .0340 750 ---- ---- ---- ---- .0280 -.0010 .0290 775 ---- ---- ---- ---- .0240 -.0010 .0250 800 ---- ---- ---- ---- .0210 -.0010 .0220 825 ---- ---- ---- ---- .0185 -.0010 .0195 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8165 -.0125 3.8290 050 ---- ---- ---- ---- 3.5665 -.0125 3.5790 075 ---- ---- ---- ---- 3.3165 -.0125 3.3290 100 ---- ---- ---- ---- 3.0665 -.0125 3.0790 125 ---- ---- ---- ---- 2.8165 -.0125 2.8290 150 ---- ---- ---- ---- 2.5665 -.0125 2.5790 175 ---- ---- ---- ---- 2.3165 -.0125 2.3290 200 ---- ---- ---- ---- 2.0665 -.0125 2.0790 220 ---- ---- ---- ---- 1.8670 -.0125 1.8795 225 ---- ---- ---- ---- 1.8175 -.0130 1.8305 230 ---- ---- ---- ---- 1.7690 -.0130 1.7820 235 ---- ---- ---- ---- 1.7215 -.0125 1.7340 240 ---- ---- ---- ---- 1.6745 -.0125 1.6870 245 ---- ---- ---- ---- 1.6275 -.0130 1.6405 250 ---- ---- ---- ---- 1.5815 -.0130 1.5945 255 ---- ---- ---- ---- 1.5365 -.0125 1.5490 260 ---- ---- ---- ---- 1.4915 -.0130 1.5045 265 ---- ---- ---- ---- 1.4475 -.0125 1.4600 270 ---- ---- ---- ---- 1.4040 -.0125 1.4165 275 ---- ---- ---- ---- 1.3610 -.0125 1.3735 280 ---- ---- ---- ---- 1.3185 -.0125 1.3310 285 ---- ---- ---- ---- 1.2770 -.0120 1.2890 290 ---- ---- ---- ---- 1.2355 -.0125 1.2480 295 ---- ---- ---- ---- 1.1950 -.0125 1.2075 300 ---- ---- ---- ---- 1.1555 -.0120 1.1675 305 ---- ---- ---- ---- 1.1160 -.0125 1.1285 310 ---- ---- ---- ---- 1.0775 -.0125 1.0900 315 ---- ---- ---- ---- 1.0400 -.0120 1.0520 320 ---- ---- ---- ---- 1.0030 -.0115 1.0145 325 ---- ---- ---- ---- .9665 -.0120 .9785 330 ---- ---- ---- ---- .9310 -.0115 .9425 335 ---- ---- ---- ---- .8960 -.0115 .9075 340 ---- ---- ---- ---- .8620 -.0115 .8735 345 ---- ---- ---- ---- .8285 -.0115 .8400 350 ---- ---- ---- ---- .7965 -.0110 .8075 355 ---- ---- ---- ---- .7645 -.0110 .7755 360 ---- ---- ---- ---- .7340 -.0105 .7445 365 ---- ---- ---- ---- .7040 -.0105 .7145 370 ---- ---- ---- ---- .6745 -.0105 .6850 375 ---- ---- ---- ---- .6465 -.0100 .6565 380 ---- ---- ---- ---- .6190 -.0100 .6290 385 ---- ---- ---- ---- .5925 -.0100 .6025 390 ---- ---- ---- ---- .5670 -.0095 .5765 395 ---- ---- ---- ---- .5425 -.0095 .5520 400 ---- ---- ---- ---- .5185 -.0095 .5280 405 ---- ---- ---- ---- .4955 -.0090 .5045 410 ---- ---- ---- ---- .4735 -.0090 .4825 415 ---- ---- ---- ---- .4525 -.0085 .4610 420 ---- ---- ---- ---- .4320 -.0085 .4405 425 ---- ---- ---- ---- .4125 -.0085 .4210 430 ---- ---- ---- ---- .3940 -.0080 .4020 435 ---- ---- ---- ---- .3760 -.0080 .3840 440 ---- ---- ---- ---- .3590 -.0080 .3670 445 ---- ---- ---- ---- .3430 -.0075 .3505 450 ---- ---- ---- ---- .3275 -.0075 .3350 455 ---- ---- ---- ---- .3125 -.0075 .3200 460 ---- ---- ---- ---- .2985 -.0070 .3055 465 ---- ---- ---- ---- .2855 -.0065 .2920 470 ---- ---- ---- ---- .2725 -.0065 .2790 475 ---- ---- ---- ---- .2605 -.0065 .2670 480 ---- ---- ---- ---- .2490 -.0065 .2555 485 ---- ---- ---- ---- .2380 -.0060 .2440 490 ---- ---- ---- ---- .2280 -.0055 .2335 495 ---- ---- ---- ---- .2180 -.0055 .2235 500 ---- ---- ---- ---- .2085 -.0055 .2140 505 ---- ---- ---- ---- .1995 -.0055 .2050 510 ---- ---- ---- ---- .1910 -.0055 .1965 515 ---- ---- ---- ---- .1830 -.0050 .1880 520 ---- ---- ---- ---- .1755 -.0050 .1805 525 ---- ---- ---- ---- .1680 -.0050 .1730 530 ---- ---- ---- ---- .1610 -.0050 .1660 535 ---- ---- ---- ---- .1545 -.0045 .1590 540 ---- ---- ---- ---- .1485 -.0040 .1525 545 ---- ---- ---- ---- .1425 -.0040 .1465 550 ---- ---- ---- ---- .1365 -.0045 .1410 555 ---- ---- ---- ---- .1310 -.0040 .1350 575 ---- ---- ---- ---- .1120 -.0035 .1155 600 ---- ---- ---- ---- .0920 -.0035 .0955 625 ---- ---- ---- ---- .0770 -.0025 .0795 650 ---- ---- ---- ---- .0645 -.0025 .0670 675 ---- ---- ---- ---- .0545 -.0025 .0570 700 ---- ---- ---- ---- .0465 -.0020 .0485 725 ---- ---- ---- ---- .0400 -.0020 .0420 750 ---- ---- ---- ---- .0350 -.0015 .0365 775 ---- ---- ---- ---- .0305 -.0015 .0320 800 ---- ---- ---- ---- .0270 -.0010 .0280 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8140 -.0115 3.8255 050 ---- ---- ---- ---- 3.5640 -.0115 3.5755 075 ---- ---- ---- ---- 3.3140 -.0115 3.3255 100 ---- ---- ---- ---- 3.0640 -.0115 3.0755 125 ---- ---- ---- ---- 2.8140 -.0115 2.8255 150 ---- ---- ---- ---- 2.5640 -.0115 2.5755 175 ---- ---- ---- ---- 2.3140 -.0115 2.3255 200 ---- ---- ---- ---- 2.0640 -.0115 2.0755 225 ---- ---- ---- ---- 1.8165 -.0115 1.8280 230 ---- ---- ---- ---- 1.7685 -.0115 1.7800 235 ---- ---- ---- ---- 1.7210 -.0120 1.7330 240 ---- ---- ---- ---- 1.6745 -.0120 1.6865 245 ---- ---- ---- ---- 1.6285 -.0120 1.6405 250 ---- ---- ---- ---- 1.5830 -.0120 1.5950 255 ---- ---- ---- ---- 1.5385 -.0115 1.5500 260 ---- ---- ---- ---- 1.4940 -.0120 1.5060 265 ---- ---- ---- ---- 1.4505 -.0120 1.4625 270 ---- ---- ---- ---- 1.4075 -.0115 1.4190 275 ---- ---- ---- ---- 1.3650 -.0120 1.3770 280 ---- ---- ---- ---- 1.3230 -.0120 1.3350 285 ---- ---- ---- ---- 1.2820 -.0115 1.2935 290 ---- ---- ---- ---- 1.2415 -.0115 1.2530 295 ---- ---- ---- ---- 1.2015 -.0115 1.2130 300 ---- ---- ---- ---- 1.1625 -.0110 1.1735 305 ---- ---- ---- ---- 1.1235 -.0115 1.1350 310 ---- ---- ---- ---- 1.0855 -.0115 1.0970 315 ---- ---- ---- ---- 1.0485 -.0110 1.0595 320 ---- ---- ---- ---- 1.0120 -.0110 1.0230 325 ---- ---- ---- ---- .9760 -.0110 .9870 330 ---- ---- ---- ---- .9410 -.0105 .9515 335 ---- ---- ---- ---- .9065 -.0105 .9170 340 ---- ---- ---- ---- .8730 -.0105 .8835 345 ---- ---- ---- ---- .8400 -.0105 .8505 350 ---- ---- ---- ---- .8080 -.0105 .8185 355 ---- ---- ---- ---- .7765 -.0105 .7870 360 ---- ---- ---- ---- .7465 -.0100 .7565 365 ---- ---- ---- ---- .7165 -.0100 .7265 370 ---- ---- ---- ---- .6880 -.0095 .6975 375 ---- ---- ---- ---- .6600 -.0095 .6695 380 ---- ---- ---- ---- .6330 -.0095 .6425 385 ---- ---- ---- ---- .6065 -.0095 .6160 390 ---- ---- ---- ---- .5815 -.0090 .5905 395 ---- ---- ---- ---- .5570 -.0090 .5660 400 ---- ---- ---- ---- .5330 -.0090 .5420 405 ---- ---- ---- ---- .5105 -.0085 .5190 410 ---- ---- ---- ---- .4885 -.0085 .4970 415 ---- ---- ---- ---- .4675 -.0080 .4755 420 ---- ---- ---- ---- .4470 -.0085 .4555 425 ---- ---- ---- ---- .4280 -.0075 .4355 430 ---- ---- ---- ---- .4095 -.0075 .4170 435 ---- ---- ---- ---- .3915 -.0075 .3990 440 ---- ---- ---- ---- .3745 -.0075 .3820 445 ---- ---- ---- ---- .3585 -.0070 .3655 450 ---- ---- ---- ---- .3430 -.0070 .3500 455 ---- ---- ---- ---- .3280 -.0070 .3350 460 ---- ---- ---- ---- .3140 -.0065 .3205 465 ---- ---- ---- ---- .3005 -.0065 .3070 470 ---- ---- ---- ---- .2880 -.0060 .2940 475 ---- ---- ---- ---- .2755 -.0060 .2815 480 ---- ---- ---- ---- .2640 -.0060 .2700 485 ---- ---- ---- ---- .2530 -.0060 .2590 490 ---- ---- ---- ---- .2425 -.0055 .2480 495 ---- ---- ---- ---- .2325 -.0055 .2380 500 ---- ---- ---- ---- .2230 -.0055 .2285 505 ---- ---- ---- ---- .2140 -.0050 .2190 510 ---- ---- ---- ---- .2055 -.0050 .2105 515 ---- ---- ---- ---- .1970 -.0050 .2020 520 ---- ---- ---- ---- .1890 -.0050 .1940 525 ---- ---- ---- ---- .1815 -.0050 .1865 530 ---- ---- ---- ---- .1745 -.0045 .1790 535 ---- ---- ---- ---- .1680 -.0045 .1725 540 ---- ---- ---- ---- .1615 -.0040 .1655 545 ---- ---- ---- ---- .1550 -.0045 .1595 550 ---- ---- ---- ---- .1490 -.0045 .1535 555 ---- ---- ---- ---- .1435 -.0040 .1475 575 ---- ---- ---- ---- .1235 -.0035 .1270 600 ---- ---- ---- ---- .1030 -.0030 .1060 625 ---- ---- ---- ---- .0865 -.0030 .0895 650 ---- ---- ---- ---- .0735 -.0025 .0760 675 ---- ---- ---- ---- .0630 -.0020 .0650 700 ---- ---- ---- ---- .0545 -.0015 .0560 725 ---- ---- ---- ---- .0470 -.0020 .0490 750 ---- ---- ---- ---- .0415 -.0015 .0430 775 ---- ---- ---- ---- .0365 -.0015 .0380 800 ---- ---- ---- ---- .0325 -.0010 .0335 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8140 -.0115 3.8255 050 ---- ---- ---- ---- 3.5640 -.0115 3.5755 075 ---- ---- ---- ---- 3.3140 -.0115 3.3255 100 ---- ---- ---- ---- 3.0640 -.0115 3.0755 125 ---- ---- ---- ---- 2.8140 -.0115 2.8255 150 ---- ---- ---- ---- 2.5640 -.0115 2.5755 175 ---- ---- ---- ---- 2.3140 -.0115 2.3255 200 ---- ---- ---- ---- 2.0640 -.0115 2.0755 225 ---- ---- ---- ---- 1.8180 -.0120 1.8300 230 ---- ---- ---- ---- 1.7705 -.0120 1.7825 235 ---- ---- ---- ---- 1.7240 -.0120 1.7360 240 ---- ---- ---- ---- 1.6780 -.0120 1.6900 245 ---- ---- ---- ---- 1.6325 -.0120 1.6445 250 ---- ---- ---- ---- 1.5875 -.0120 1.5995 255 ---- ---- ---- ---- 1.5435 -.0115 1.5550 260 ---- ---- ---- ---- 1.4995 -.0120 1.5115 265 ---- ---- ---- ---- 1.4565 -.0120 1.4685 270 ---- ---- ---- ---- 1.4140 -.0120 1.4260 275 ---- ---- ---- ---- 1.3720 -.0120 1.3840 280 ---- ---- ---- ---- 1.3310 -.0115 1.3425 285 ---- ---- ---- ---- 1.2905 -.0115 1.3020 290 ---- ---- ---- ---- 1.2505 -.0115 1.2620 295 ---- ---- ---- ---- 1.2110 -.0115 1.2225 300 ---- ---- ---- ---- 1.1720 -.0115 1.1835 305 ---- ---- ---- ---- 1.1340 -.0115 1.1455 310 ---- ---- ---- ---- 1.0965 -.0115 1.1080 315 ---- ---- ---- ---- 1.0595 -.0115 1.0710 320 ---- ---- ---- ---- 1.0235 -.0110 1.0345 325 ---- ---- ---- ---- .9880 -.0110 .9990 330 ---- ---- ---- ---- .9535 -.0110 .9645 335 ---- ---- ---- ---- .9195 -.0110 .9305 340 ---- ---- ---- ---- .8865 -.0105 .8970 345 ---- ---- ---- ---- .8540 -.0105 .8645 350 ---- ---- ---- ---- .8225 -.0100 .8325 355 ---- ---- ---- ---- .7915 -.0100 .8015 360 ---- ---- ---- ---- .7615 -.0100 .7715 365 ---- ---- ---- ---- .7320 -.0100 .7420 370 ---- ---- ---- ---- .7035 -.0100 .7135 375 ---- ---- ---- ---- .6760 -.0095 .6855 380 ---- ---- ---- ---- .6495 -.0095 .6590 385 ---- ---- ---- ---- .6235 -.0090 .6325 390 ---- ---- ---- ---- .5985 -.0090 .6075 395 ---- ---- ---- ---- .5740 -.0090 .5830 400 ---- ---- ---- ---- .5505 -.0090 .5595 405 ---- ---- ---- ---- .5280 -.0085 .5365 410 ---- ---- ---- ---- .5060 -.0085 .5145 415 ---- ---- ---- ---- .4850 -.0085 .4935 420 ---- ---- ---- ---- .4650 -.0080 .4730 425 ---- ---- ---- ---- .4455 -.0080 .4535 430 ---- ---- ---- ---- .4270 -.0075 .4345 435 ---- ---- ---- ---- .4090 -.0075 .4165 440 ---- ---- ---- ---- .3915 -.0075 .3990 445 ---- ---- ---- ---- .3750 -.0075 .3825 450 ---- ---- ---- ---- .3595 -.0070 .3665 455 ---- ---- ---- ---- .3445 -.0065 .3510 460 ---- ---- ---- ---- .3300 -.0065 .3365 465 ---- ---- ---- ---- .3160 -.0065 .3225 470 ---- ---- ---- ---- .3030 -.0060 .3090 475 ---- ---- ---- ---- .2900 -.0065 .2965 480 ---- ---- ---- ---- .2780 -.0060 .2840 485 ---- ---- ---- ---- .2665 -.0060 .2725 490 ---- ---- ---- ---- .2555 -.0060 .2615 495 ---- ---- ---- ---- .2450 -.0060 .2510 500 ---- ---- ---- ---- .2350 -.0055 .2405 505 ---- ---- ---- ---- .2255 -.0055 .2310 510 ---- ---- ---- ---- .2165 -.0055 .2220 515 ---- ---- ---- ---- .2080 -.0050 .2130 520 ---- ---- ---- ---- .2000 -.0050 .2050 525 ---- ---- ---- ---- .1920 -.0050 .1970 550 ---- ---- ---- ---- .1585 -.0040 .1625 575 ---- ---- ---- ---- .1325 -.0035 .1360 600 ---- ---- ---- ---- .1120 -.0030 .1150 625 ---- ---- ---- ---- .0960 -.0025 .0985 650 ---- ---- ---- ---- .0830 -.0025 .0855 675 ---- ---- ---- ---- .0725 -.0025 .0750 700 ---- ---- ---- ---- .0640 -.0025 .0665 725 ---- ---- ---- ---- .0570 -.0020 .0590 750 ---- ---- ---- ---- .0515 -.0015 .0530 775 ---- ---- ---- ---- .0465 -.0015 .0480 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.0125 3.8210 050 ---- ---- ---- ---- 3.5585 -.0125 3.5710 075 ---- ---- ---- ---- 3.3085 -.0125 3.3210 100 ---- ---- ---- ---- 3.0585 -.0125 3.0710 125 ---- ---- ---- ---- 2.8085 -.0125 2.8210 150 ---- ---- ---- ---- 2.5585 -.0125 2.5710 175 ---- ---- ---- ---- 2.3085 -.0125 2.3210 200 ---- ---- ---- ---- 2.0585 -.0125 2.0710 225 ---- ---- ---- ---- 1.8150 -.0130 1.8280 230 ---- ---- ---- ---- 1.7680 -.0130 1.7810 235 ---- ---- ---- ---- 1.7220 -.0130 1.7350 240 ---- ---- ---- ---- 1.6765 -.0130 1.6895 245 ---- ---- ---- ---- 1.6320 -.0125 1.6445 250 ---- ---- ---- ---- 1.5875 -.0130 1.6005 255 ---- ---- ---- ---- 1.5440 -.0130 1.5570 260 ---- ---- ---- ---- 1.5010 -.0125 1.5135 265 ---- ---- ---- ---- 1.4585 -.0125 1.4710 270 ---- ---- ---- ---- 1.4165 -.0130 1.4295 275 ---- ---- ---- ---- 1.3750 -.0130 1.3880 280 ---- ---- ---- ---- 1.3345 -.0125 1.3470 285 ---- ---- ---- ---- 1.2945 -.0125 1.3070 290 ---- ---- ---- ---- 1.2550 -.0125 1.2675 295 ---- ---- ---- ---- 1.2160 -.0125 1.2285 300 ---- ---- ---- ---- 1.1780 -.0125 1.1905 305 ---- ---- ---- ---- 1.1405 -.0120 1.1525 310 ---- ---- ---- ---- 1.1035 -.0120 1.1155 315 ---- ---- ---- ---- 1.0675 -.0120 1.0795 320 ---- ---- ---- ---- 1.0320 -.0115 1.0435 325 ---- ---- ---- ---- .9970 -.0115 1.0085 330 ---- ---- ---- ---- .9630 -.0115 .9745 335 ---- ---- ---- ---- .9295 -.0115 .9410 340 ---- ---- ---- ---- .8965 -.0115 .9080 345 ---- ---- ---- ---- .8645 -.0115 .8760 350 ---- ---- ---- ---- .8335 -.0110 .8445 355 ---- ---- ---- ---- .8030 -.0110 .8140 360 ---- ---- ---- ---- .7735 -.0105 .7840 365 ---- ---- ---- ---- .7445 -.0105 .7550 370 ---- ---- ---- ---- .7165 -.0105 .7270 375 ---- ---- ---- ---- .6890 -.0105 .6995 380 ---- ---- ---- ---- .6625 -.0105 .6730 385 ---- ---- ---- ---- .6370 -.0100 .6470 390 ---- ---- ---- ---- .6125 -.0095 .6220 395 ---- ---- ---- ---- .5885 -.0095 .5980 400 ---- ---- ---- ---- .5650 -.0095 .5745 405 ---- ---- ---- ---- .5425 -.0095 .5520 410 ---- ---- ---- ---- .5210 -.0090 .5300 415 ---- ---- ---- ---- .5000 -.0090 .5090 420 ---- ---- ---- ---- .4800 -.0085 .4885 425 ---- ---- ---- ---- .4610 -.0080 .4690 430 ---- ---- ---- ---- .4420 -.0085 .4505 435 ---- ---- ---- ---- .4245 -.0080 .4325 440 ---- ---- ---- ---- .4070 -.0080 .4150 445 ---- ---- ---- ---- .3910 -.0075 .3985 450 ---- ---- ---- ---- .3750 -.0075 .3825 455 ---- ---- ---- ---- .3600 -.0070 .3670 460 ---- ---- ---- ---- .3455 -.0070 .3525 465 ---- ---- ---- ---- .3315 -.0070 .3385 470 ---- ---- ---- ---- .3180 -.0070 .3250 475 ---- ---- ---- ---- .3055 -.0065 .3120 480 ---- ---- ---- ---- .2935 -.0065 .3000 485 ---- ---- ---- ---- .2820 -.0060 .2880 490 ---- ---- ---- ---- .2710 -.0060 .2770 495 ---- ---- ---- ---- .2605 -.0060 .2665 500 ---- ---- ---- ---- .2500 -.0060 .2560 505 ---- ---- ---- ---- .2405 -.0060 .2465 510 ---- ---- ---- ---- .2315 -.0055 .2370 515 ---- ---- ---- ---- .2225 -.0055 .2280 520 ---- ---- ---- ---- .2145 -.0050 .2195 525 ---- ---- ---- ---- .2065 -.0050 .2115 550 ---- ---- ---- ---- .1720 -.0045 .1765 575 ---- ---- ---- ---- .1450 -.0040 .1490 600 ---- ---- ---- ---- .1240 -.0035 .1275 625 ---- ---- ---- ---- .1070 -.0035 .1105 650 ---- ---- ---- ---- .0935 -.0030 .0965 675 ---- ---- ---- ---- .0825 -.0030 .0855 700 ---- ---- ---- ---- .0735 -.0025 .0760 725 ---- ---- ---- ---- .0660 -.0020 .0680 750 ---- ---- ---- ---- .0595 -.0020 .0615 775 ---- ---- ---- ---- .0545 -.0020 .0565 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.0125 3.8210 050 ---- ---- ---- ---- 3.5585 -.0125 3.5710 075 ---- ---- ---- ---- 3.3085 -.0125 3.3210 100 ---- ---- ---- ---- 3.0585 -.0125 3.0710 125 ---- ---- ---- ---- 2.8085 -.0125 2.8210 150 ---- ---- ---- ---- 2.5585 -.0125 2.5710 175 ---- ---- ---- ---- 2.3085 -.0125 2.3210 200 ---- ---- ---- ---- 2.0585 -.0125 2.0710 225 ---- ---- ---- ---- 1.8170 -.0130 1.8300 230 ---- ---- ---- ---- 1.7710 -.0130 1.7840 235 ---- ---- ---- ---- 1.7250 -.0130 1.7380 240 ---- ---- ---- ---- 1.6800 -.0130 1.6930 245 ---- ---- ---- ---- 1.6360 -.0130 1.6490 250 ---- ---- ---- ---- 1.5920 -.0130 1.6050 255 ---- ---- ---- ---- 1.5490 -.0125 1.5615 260 ---- ---- ---- ---- 1.5060 -.0130 1.5190 265 ---- ---- ---- ---- 1.4640 -.0130 1.4770 270 ---- ---- ---- ---- 1.4230 -.0125 1.4355 275 ---- ---- ---- ---- 1.3820 -.0125 1.3945 280 ---- ---- ---- ---- 1.3415 -.0130 1.3545 285 ---- ---- ---- ---- 1.3020 -.0125 1.3145 290 ---- ---- ---- ---- 1.2630 -.0125 1.2755 295 ---- ---- ---- ---- 1.2245 -.0125 1.2370 300 ---- ---- ---- ---- 1.1870 -.0120 1.1990 305 ---- ---- ---- ---- 1.1495 -.0125 1.1620 310 ---- ---- ---- ---- 1.1130 -.0125 1.1255 315 ---- ---- ---- ---- 1.0775 -.0120 1.0895 320 ---- ---- ---- ---- 1.0420 -.0120 1.0540 325 ---- ---- ---- ---- 1.0075 -.0120 1.0195 330 ---- ---- ---- ---- .9740 -.0115 .9855 335 ---- ---- ---- ---- .9405 -.0115 .9520 340 ---- ---- ---- ---- .9085 -.0110 .9195 345 ---- ---- ---- ---- .8765 -.0115 .8880 350 ---- ---- ---- ---- .8455 -.0115 .8570 355 ---- ---- ---- ---- .8155 -.0110 .8265 360 ---- ---- ---- ---- .7860 -.0110 .7970 365 ---- ---- ---- ---- .7575 -.0105 .7680 370 ---- ---- ---- ---- .7295 -.0105 .7400 375 ---- ---- ---- ---- .7025 -.0105 .7130 380 ---- ---- ---- ---- .6765 -.0100 .6865 385 ---- ---- ---- ---- .6510 -.0100 .6610 390 ---- ---- ---- ---- .6265 -.0095 .6360 395 ---- ---- ---- ---- .6025 -.0095 .6120 400 ---- ---- ---- ---- .5795 -.0095 .5890 405 ---- ---- ---- ---- .5570 -.0095 .5665 410 ---- ---- ---- ---- .5355 -.0090 .5445 415 ---- ---- ---- ---- .5150 -.0085 .5235 420 ---- ---- ---- ---- .4950 -.0085 .5035 425 ---- ---- ---- ---- .4755 -.0085 .4840 430 ---- ---- ---- ---- .4570 -.0080 .4650 435 ---- ---- ---- ---- .4390 -.0080 .4470 440 ---- ---- ---- ---- .4220 -.0080 .4300 445 ---- ---- ---- ---- .4055 -.0075 .4130 450 ---- ---- ---- ---- .3895 -.0075 .3970 455 ---- ---- ---- ---- .3745 -.0075 .3820 460 ---- ---- ---- ---- .3600 -.0070 .3670 465 ---- ---- ---- ---- .3460 -.0070 .3530 470 ---- ---- ---- ---- .3325 -.0070 .3395 475 ---- ---- ---- ---- .3200 -.0065 .3265 480 ---- ---- ---- ---- .3075 -.0070 .3145 485 ---- ---- ---- ---- .2960 -.0065 .3025 490 ---- ---- ---- ---- .2850 -.0060 .2910 495 ---- ---- ---- ---- .2740 -.0065 .2805 500 ---- ---- ---- ---- .2640 -.0060 .2700 505 ---- ---- ---- ---- .2545 -.0055 .2600 510 ---- ---- ---- ---- .2450 -.0055 .2505 515 ---- ---- ---- ---- .2360 -.0055 .2415 520 ---- ---- ---- ---- .2275 -.0055 .2330 525 ---- ---- ---- ---- .2195 -.0055 .2250 550 ---- ---- ---- ---- .1845 -.0045 .1890 575 ---- ---- ---- ---- .1570 -.0040 .1610 600 ---- ---- ---- ---- .1350 -.0035 .1385 625 ---- ---- ---- ---- .1175 -.0035 .1210 650 ---- ---- ---- ---- .1035 -.0030 .1065 675 ---- ---- ---- ---- .0920 -.0025 .0945 700 ---- ---- ---- ---- .0825 -.0025 .0850 725 ---- ---- ---- ---- .0745 -.0020 .0765 750 ---- ---- ---- ---- .0675 -.0020 .0695 775 ---- ---- ---- ---- .0620 -.0020 .0640 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8035 -.0115 3.8150 050 ---- ---- ---- ---- 3.5535 -.0115 3.5650 075 ---- ---- ---- ---- 3.3035 -.0115 3.3150 100 ---- ---- ---- ---- 3.0535 -.0115 3.0650 125 ---- ---- ---- ---- 2.8035 -.0115 2.8150 150 ---- ---- ---- ---- 2.5535 -.0115 2.5650 175 ---- ---- ---- ---- 2.3035 -.0115 2.3150 200 ---- ---- ---- ---- 2.0535 -.0115 2.0650 225 ---- ---- ---- ---- 1.8150 -.0120 1.8270 230 ---- ---- ---- ---- 1.7690 -.0120 1.7810 235 ---- ---- ---- ---- 1.7240 -.0120 1.7360 240 ---- ---- ---- ---- 1.6795 -.0120 1.6915 245 ---- ---- ---- ---- 1.6355 -.0125 1.6480 250 ---- ---- ---- ---- 1.5925 -.0120 1.6045 255 ---- ---- ---- ---- 1.5495 -.0125 1.5620 260 ---- ---- ---- ---- 1.5075 -.0120 1.5195 265 ---- ---- ---- ---- 1.4660 -.0120 1.4780 270 ---- ---- ---- ---- 1.4250 -.0120 1.4370 275 ---- ---- ---- ---- 1.3850 -.0120 1.3970 280 ---- ---- ---- ---- 1.3450 -.0120 1.3570 285 ---- ---- ---- ---- 1.3060 -.0120 1.3180 290 ---- ---- ---- ---- 1.2675 -.0115 1.2790 295 ---- ---- ---- ---- 1.2295 -.0115 1.2410 300 ---- ---- ---- ---- 1.1920 -.0120 1.2040 305 ---- ---- ---- ---- 1.1555 -.0115 1.1670 310 ---- ---- ---- ---- 1.1195 -.0115 1.1310 315 ---- ---- ---- ---- 1.0840 -.0115 1.0955 320 ---- ---- ---- ---- 1.0490 -.0115 1.0605 325 ---- ---- ---- ---- 1.0150 -.0110 1.0260 330 ---- ---- ---- ---- .9815 -.0110 .9925 335 ---- ---- ---- ---- .9490 -.0110 .9600 340 ---- ---- ---- ---- .9170 -.0105 .9275 345 ---- ---- ---- ---- .8855 -.0110 .8965 350 ---- ---- ---- ---- .8550 -.0105 .8655 355 ---- ---- ---- ---- .8255 -.0100 .8355 360 ---- ---- ---- ---- .7960 -.0105 .8065 365 ---- ---- ---- ---- .7680 -.0100 .7780 370 ---- ---- ---- ---- .7405 -.0095 .7500 375 ---- ---- ---- ---- .7135 -.0100 .7235 380 ---- ---- ---- ---- .6875 -.0095 .6970 385 ---- ---- ---- ---- .6625 -.0095 .6720 390 ---- ---- ---- ---- .6380 -.0090 .6470 395 ---- ---- ---- ---- .6145 -.0090 .6235 400 ---- ---- ---- ---- .5915 -.0090 .6005 405 ---- ---- ---- ---- .5695 -.0085 .5780 410 ---- ---- ---- ---- .5480 -.0085 .5565 415 ---- ---- ---- ---- .5275 -.0080 .5355 420 ---- ---- ---- ---- .5075 -.0080 .5155 425 ---- ---- ---- ---- .4885 -.0080 .4965 430 ---- ---- ---- ---- .4700 -.0075 .4775 435 ---- ---- ---- ---- .4520 -.0075 .4595 440 ---- ---- ---- ---- .4350 -.0075 .4425 445 ---- ---- ---- ---- .4185 -.0075 .4260 450 ---- ---- ---- ---- .4025 -.0075 .4100 455 ---- ---- ---- ---- .3875 -.0070 .3945 460 ---- ---- ---- ---- .3730 -.0070 .3800 465 ---- ---- ---- ---- .3590 -.0070 .3660 470 ---- ---- ---- ---- .3460 -.0065 .3525 475 ---- ---- ---- ---- .3330 -.0065 .3395 480 ---- ---- ---- ---- .3205 -.0065 .3270 485 ---- ---- ---- ---- .3090 -.0060 .3150 490 ---- ---- ---- ---- .2980 -.0060 .3040 495 ---- ---- ---- ---- .2870 -.0060 .2930 500 ---- ---- ---- ---- .2770 -.0055 .2825 505 ---- ---- ---- ---- .2670 -.0055 .2725 510 ---- ---- ---- ---- .2575 -.0055 .2630 515 ---- ---- ---- ---- .2485 -.0055 .2540 520 ---- ---- ---- ---- .2400 -.0055 .2455 525 ---- ---- ---- ---- .2320 -.0050 .2370 550 ---- ---- ---- ---- .1965 -.0045 .2010 575 ---- ---- ---- ---- .1680 -.0040 .1720 600 ---- ---- ---- ---- .1455 -.0040 .1495 625 ---- ---- ---- ---- .1275 -.0035 .1310 650 ---- ---- ---- ---- .1130 -.0030 .1160 675 ---- ---- ---- ---- .1010 -.0030 .1040 700 ---- ---- ---- ---- .0910 -.0025 .0935 725 ---- ---- ---- ---- .0825 -.0025 .0850 750 ---- ---- ---- ---- .0755 -.0025 .0780 775 ---- ---- ---- ---- .0695 -.0020 .0715 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8035 -.0115 3.8150 050 ---- ---- ---- ---- 3.5535 -.0115 3.5650 075 ---- ---- ---- ---- 3.3035 -.0115 3.3150 100 ---- ---- ---- ---- 3.0535 -.0115 3.0650 125 ---- ---- ---- ---- 2.8035 -.0115 2.8150 150 ---- ---- ---- ---- 2.5535 -.0115 2.5650 175 ---- ---- ---- ---- 2.3035 -.0115 2.3150 200 ---- ---- ---- ---- 2.0540 -.0120 2.0660 225 ---- ---- ---- ---- 1.8180 -.0120 1.8300 230 ---- ---- ---- ---- 1.7730 -.0120 1.7850 235 ---- ---- ---- ---- 1.7280 -.0125 1.7405 240 ---- ---- ---- ---- 1.6840 -.0125 1.6965 245 ---- ---- ---- ---- 1.6410 -.0120 1.6530 250 ---- ---- ---- ---- 1.5980 -.0120 1.6100 255 ---- ---- ---- ---- 1.5560 -.0120 1.5680 260 ---- ---- ---- ---- 1.5140 -.0125 1.5265 265 ---- ---- ---- ---- 1.4730 -.0125 1.4855 270 ---- ---- ---- ---- 1.4325 -.0125 1.4450 275 ---- ---- ---- ---- 1.3930 -.0120 1.4050 280 ---- ---- ---- ---- 1.3535 -.0120 1.3655 285 ---- ---- ---- ---- 1.3150 -.0120 1.3270 290 ---- ---- ---- ---- 1.2770 -.0115 1.2885 295 ---- ---- ---- ---- 1.2395 -.0115 1.2510 300 ---- ---- ---- ---- 1.2025 -.0115 1.2140 305 ---- ---- ---- ---- 1.1660 -.0115 1.1775 310 ---- ---- ---- ---- 1.1305 -.0115 1.1420 315 ---- ---- ---- ---- 1.0955 -.0115 1.1070 320 ---- ---- ---- ---- 1.0610 -.0115 1.0725 325 ---- ---- ---- ---- 1.0275 -.0110 1.0385 330 ---- ---- ---- ---- .9940 -.0110 1.0050 335 ---- ---- ---- ---- .9620 -.0105 .9725 340 ---- ---- ---- ---- .9300 -.0110 .9410 345 ---- ---- ---- ---- .8990 -.0110 .9100 350 ---- ---- ---- ---- .8690 -.0105 .8795 355 ---- ---- ---- ---- .8395 -.0100 .8495 360 ---- ---- ---- ---- .8105 -.0100 .8205 365 ---- ---- ---- ---- .7825 -.0100 .7925 370 ---- ---- ---- ---- .7550 -.0100 .7650 375 ---- ---- ---- ---- .7285 -.0100 .7385 380 ---- ---- ---- ---- .7030 -.0095 .7125 385 ---- ---- ---- ---- .6780 -.0090 .6870 390 ---- ---- ---- ---- .6535 -.0095 .6630 395 ---- ---- ---- ---- .6300 -.0090 .6390 400 ---- ---- ---- ---- .6075 -.0085 .6160 405 ---- ---- ---- ---- .5855 -.0085 .5940 410 ---- ---- ---- ---- .5640 -.0085 .5725 415 ---- ---- ---- ---- .5435 -.0085 .5520 420 ---- ---- ---- ---- .5235 -.0085 .5320 425 ---- ---- ---- ---- .5045 -.0080 .5125 430 ---- ---- ---- ---- .4860 -.0080 .4940 435 ---- ---- ---- ---- .4685 -.0075 .4760 440 ---- ---- ---- ---- .4515 -.0075 .4590 445 ---- ---- ---- ---- .4350 -.0075 .4425 450 ---- ---- ---- ---- .4190 -.0075 .4265 455 ---- ---- ---- ---- .4040 -.0070 .4110 460 ---- ---- ---- ---- .3895 -.0065 .3960 465 ---- ---- ---- ---- .3755 -.0065 .3820 470 ---- ---- ---- ---- .3620 -.0065 .3685 475 ---- ---- ---- ---- .3490 -.0065 .3555 480 ---- ---- ---- ---- .3365 -.0065 .3430 485 ---- ---- ---- ---- .3250 -.0060 .3310 490 ---- ---- ---- ---- .3135 -.0060 .3195 495 ---- ---- ---- ---- .3025 -.0060 .3085 500 ---- ---- ---- ---- .2925 -.0055 .2980 505 ---- ---- ---- ---- .2825 -.0055 .2880 510 ---- ---- ---- ---- .2730 -.0055 .2785 515 ---- ---- ---- ---- .2640 -.0050 .2690 520 ---- ---- ---- ---- .2550 -.0055 .2605 525 ---- ---- ---- ---- .2470 -.0050 .2520 550 ---- ---- ---- ---- .2105 -.0045 .2150 575 ---- ---- ---- ---- .1815 -.0045 .1860 600 ---- ---- ---- ---- .1585 -.0035 .1620 625 ---- ---- ---- ---- .1400 -.0035 .1435 650 ---- ---- ---- ---- .1245 -.0035 .1280 675 ---- ---- ---- ---- .1120 -.0030 .1150 700 ---- ---- ---- ---- .1015 -.0030 .1045 725 ---- ---- ---- ---- .0930 -.0025 .0955 750 ---- ---- ---- ---- .0855 -.0020 .0875 775 ---- ---- ---- ---- .0790 -.0020 .0810 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8000 -.0115 3.8115 050 ---- ---- ---- ---- 3.5500 -.0115 3.5615 075 ---- ---- ---- ---- 3.3000 -.0115 3.3115 100 ---- ---- ---- ---- 3.0500 -.0115 3.0615 125 ---- ---- ---- ---- 2.8000 -.0115 2.8115 150 ---- ---- ---- ---- 2.5500 -.0115 2.5615 175 ---- ---- ---- ---- 2.3000 -.0115 2.3115 200 ---- ---- ---- ---- 2.0515 -.0115 2.0630 225 ---- ---- ---- ---- 1.8175 -.0125 1.8300 250 ---- ---- ---- ---- 1.6000 -.0120 1.6120 260 ---- ---- ---- ---- 1.5170 -.0120 1.5290 265 ---- ---- ---- ---- 1.4765 -.0120 1.4885 270 ---- ---- ---- ---- 1.4365 -.0120 1.4485 275 ---- ---- ---- ---- 1.3970 -.0120 1.4090 280 ---- ---- ---- ---- 1.3580 -.0120 1.3700 285 ---- ---- ---- ---- 1.3200 -.0115 1.3315 290 ---- ---- ---- ---- 1.2820 -.0120 1.2940 295 ---- ---- ---- ---- 1.2450 -.0115 1.2565 300 ---- ---- ---- ---- 1.2085 -.0115 1.2200 305 ---- ---- ---- ---- 1.1725 -.0115 1.1840 310 ---- ---- ---- ---- 1.1370 -.0115 1.1485 315 ---- ---- ---- ---- 1.1025 -.0115 1.1140 320 ---- ---- ---- ---- 1.0685 -.0115 1.0800 325 ---- ---- ---- ---- 1.0350 -.0115 1.0465 330 ---- ---- ---- ---- 1.0025 -.0110 1.0135 335 ---- ---- ---- ---- .9705 -.0110 .9815 340 ---- ---- ---- ---- .9390 -.0110 .9500 345 ---- ---- ---- ---- .9085 -.0105 .9190 350 ---- ---- ---- ---- .8785 -.0105 .8890 355 ---- ---- ---- ---- .8490 -.0105 .8595 360 ---- ---- ---- ---- .8205 -.0100 .8305 365 ---- ---- ---- ---- .7925 -.0100 .8025 370 ---- ---- ---- ---- .7655 -.0100 .7755 375 ---- ---- ---- ---- .7395 -.0095 .7490 380 ---- ---- ---- ---- .7135 -.0100 .7235 385 ---- ---- ---- ---- .6890 -.0095 .6985 390 ---- ---- ---- ---- .6650 -.0090 .6740 395 ---- ---- ---- ---- .6415 -.0090 .6505 400 ---- ---- ---- ---- .6190 -.0090 .6280 405 ---- ---- ---- ---- .5970 -.0090 .6060 410 ---- ---- ---- ---- .5760 -.0085 .5845 415 ---- ---- ---- ---- .5555 -.0085 .5640 420 ---- ---- ---- ---- .5355 -.0085 .5440 425 ---- ---- ---- ---- .5165 -.0085 .5250 430 ---- ---- ---- ---- .4985 -.0075 .5060 435 ---- ---- ---- ---- .4805 -.0080 .4885 440 ---- ---- ---- ---- .4635 -.0075 .4710 445 ---- ---- ---- ---- .4470 -.0075 .4545 450 ---- ---- ---- ---- .4315 -.0070 .4385 455 ---- ---- ---- ---- .4160 -.0075 .4235 460 ---- ---- ---- ---- .4015 -.0070 .4085 465 ---- ---- ---- ---- .3875 -.0070 .3945 470 ---- ---- ---- ---- .3740 -.0070 .3810 475 ---- ---- ---- ---- .3615 -.0065 .3680 480 ---- ---- ---- ---- .3490 -.0065 .3555 485 ---- ---- ---- ---- .3370 -.0065 .3435 490 ---- ---- ---- ---- .3255 -.0065 .3320 495 ---- ---- ---- ---- .3150 -.0060 .3210 500 ---- ---- ---- ---- .3045 -.0060 .3105 505 ---- ---- ---- ---- .2945 -.0055 .3000 510 ---- ---- ---- ---- .2850 -.0055 .2905 515 ---- ---- ---- ---- .2755 -.0055 .2810 520 ---- ---- ---- ---- .2670 -.0055 .2725 525 ---- ---- ---- ---- .2585 -.0055 .2640 550 ---- ---- ---- ---- .2220 -.0045 .2265 575 ---- ---- ---- ---- .1925 -.0045 .1970 600 ---- ---- ---- ---- .1690 -.0040 .1730 625 ---- ---- ---- ---- .1500 -.0035 .1535 650 ---- ---- ---- ---- .1345 -.0030 .1375 675 ---- ---- ---- ---- .1215 -.0030 .1245 700 ---- ---- ---- ---- .1105 -.0030 .1135 725 ---- ---- ---- ---- .1015 -.0025 .1040 750 ---- ---- ---- ---- .0935 -.0025 .0960 775 ---- ---- ---- ---- .0870 -.0020 .0890 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8000 -.0115 3.8115 050 ---- ---- ---- ---- 3.5500 -.0115 3.5615 075 ---- ---- ---- ---- 3.3000 -.0115 3.3115 100 ---- ---- ---- ---- 3.0500 -.0115 3.0615 125 ---- ---- ---- ---- 2.8000 -.0115 2.8115 150 ---- ---- ---- ---- 2.5500 -.0115 2.5615 175 ---- ---- ---- ---- 2.3000 -.0115 2.3115 200 ---- ---- ---- ---- 2.0500 -.0115 2.0615 225 ---- ---- ---- ---- 1.8095 -.0120 1.8215 250 ---- ---- ---- ---- 1.5900 -.0120 1.6020 275 ---- ---- ---- ---- 1.3885 -.0125 1.4010 280 ---- ---- ---- ---- 1.3505 -.0120 1.3625 285 ---- ---- ---- ---- 1.3135 -.0120 1.3255 290 ---- ---- ---- ---- 1.2765 -.0120 1.2885 295 ---- ---- ---- ---- 1.2405 -.0120 1.2525 300 ---- ---- ---- ---- 1.2050 -.0120 1.2170 305 ---- ---- ---- ---- 1.1705 -.0115 1.1820 310 ---- ---- ---- ---- 1.1365 -.0115 1.1480 315 ---- ---- ---- ---- 1.1035 -.0110 1.1145 320 ---- ---- ---- ---- 1.0705 -.0115 1.0820 325 ---- ---- ---- ---- 1.0385 -.0115 1.0500 330 ---- ---- ---- ---- 1.0075 -.0110 1.0185 335 ---- ---- ---- ---- .9765 -.0110 .9875 340 ---- ---- ---- ---- .9465 -.0110 .9575 345 ---- ---- ---- ---- .9170 -.0110 .9280 350 ---- ---- ---- ---- .8885 -.0105 .8990 355 ---- ---- ---- ---- .8605 -.0100 .8705 360 ---- ---- ---- ---- .8330 -.0100 .8430 365 ---- ---- ---- ---- .8060 -.0100 .8160 370 ---- ---- ---- ---- .7795 -.0100 .7895 375 ---- ---- ---- ---- .7540 -.0095 .7635 380 ---- ---- ---- ---- .7290 -.0095 .7385 385 ---- ---- ---- ---- .7045 -.0095 .7140 390 ---- ---- ---- ---- .6805 -.0095 .6900 395 ---- ---- ---- ---- .6575 -.0090 .6665 400 ---- ---- ---- ---- .6350 -.0090 .6440 405 ---- ---- ---- ---- .6130 -.0090 .6220 410 ---- ---- ---- ---- .5920 -.0085 .6005 415 ---- ---- ---- ---- .5715 -.0085 .5800 420 ---- ---- ---- ---- .5515 -.0085 .5600 425 ---- ---- ---- ---- .5320 -.0085 .5405 430 ---- ---- ---- ---- .5135 -.0080 .5215 435 ---- ---- ---- ---- .4955 -.0080 .5035 440 ---- ---- ---- ---- .4785 -.0075 .4860 445 ---- ---- ---- ---- .4620 -.0075 .4695 450 ---- ---- ---- ---- .4460 -.0075 .4535 455 ---- ---- ---- ---- .4305 -.0070 .4375 460 ---- ---- ---- ---- .4155 -.0075 .4230 465 ---- ---- ---- ---- .4015 -.0070 .4085 470 ---- ---- ---- ---- .3880 -.0065 .3945 475 ---- ---- ---- ---- .3750 -.0065 .3815 480 ---- ---- ---- ---- .3625 -.0065 .3690 485 ---- ---- ---- ---- .3505 -.0060 .3565 490 ---- ---- ---- ---- .3390 -.0060 .3450 495 ---- ---- ---- ---- .3275 -.0065 .3340 500 ---- ---- ---- ---- .3170 -.0060 .3230 505 ---- ---- ---- ---- .3070 -.0060 .3130 510 ---- ---- ---- ---- .2975 -.0055 .3030 515 ---- ---- ---- ---- .2880 -.0055 .2935 520 ---- ---- ---- ---- .2795 -.0055 .2850 525 ---- ---- ---- ---- .2710 -.0050 .2760 550 ---- ---- ---- ---- .2335 -.0050 .2385 575 ---- ---- ---- ---- .2040 -.0045 .2085 600 ---- ---- ---- ---- .1805 -.0040 .1845 625 ---- ---- ---- ---- .1610 -.0040 .1650 650 ---- ---- ---- ---- .1455 -.0035 .1490 675 ---- ---- ---- ---- .1325 -.0035 .1360 700 ---- ---- ---- ---- .1220 -.0025 .1245 725 ---- ---- ---- ---- .1125 -.0030 .1155 750 ---- ---- ---- ---- .1045 -.0030 .1075 775 ---- ---- ---- ---- .0980 -.0025 .1005 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.3000 -.0115 3.3115 100 ---- ---- ---- ---- 3.0500 -.0115 3.0615 125 ---- ---- ---- ---- 2.8000 -.0115 2.8115 150 ---- ---- ---- ---- 2.5500 -.0115 2.5615 175 ---- ---- ---- ---- 2.3000 -.0115 2.3115 200 ---- ---- ---- ---- 2.0500 -.0115 2.0615 225 ---- ---- ---- ---- 1.8100 -.0120 1.8220 250 ---- ---- ---- ---- 1.5910 -.0125 1.6035 275 ---- ---- ---- ---- 1.3915 -.0120 1.4035 300 ---- ---- ---- ---- 1.2095 -.0120 1.2215 305 ---- ---- ---- ---- 1.1750 ---- ---- 310 ---- ---- ---- ---- 1.1415 -.0115 1.1530 315 ---- ---- ---- ---- 1.1085 -.0115 1.1200 320 ---- ---- ---- ---- 1.0760 -.0115 1.0875 325 ---- ---- ---- ---- 1.0445 -.0115 1.0560 330 ---- ---- ---- ---- 1.0135 -.0110 1.0245 335 ---- ---- ---- ---- .9835 -.0105 .9940 340 ---- ---- ---- ---- .9535 -.0110 .9645 345 ---- ---- ---- ---- .9245 -.0105 .9350 350 ---- ---- ---- ---- .8960 -.0105 .9065 355 ---- ---- ---- ---- .8685 -.0100 .8785 360 ---- ---- ---- ---- .8410 -.0105 .8515 365 ---- ---- ---- ---- .8145 -.0100 .8245 370 ---- ---- ---- ---- .7885 -.0100 .7985 375 ---- ---- ---- ---- .7635 -.0095 .7730 380 ---- ---- ---- ---- .7385 -.0100 .7485 385 ---- ---- ---- ---- .7145 -.0095 .7240 390 ---- ---- ---- ---- .6910 -.0095 .7005 395 ---- ---- ---- ---- .6680 -.0095 .6775 400 ---- ---- ---- ---- .6460 -.0090 .6550 405 ---- ---- ---- ---- .6245 -.0090 .6335 410 ---- ---- ---- ---- .6035 -.0085 .6120 415 ---- ---- ---- ---- .5835 -.0085 .5920 420 ---- ---- ---- ---- .5635 -.0085 .5720 425 ---- ---- ---- ---- .5450 -.0080 .5530 430 ---- ---- ---- ---- .5265 -.0080 .5345 435 ---- ---- ---- ---- .5090 -.0080 .5170 440 ---- ---- ---- ---- .4920 -.0080 .5000 445 ---- ---- ---- ---- .4760 -.0075 .4835 450 ---- ---- ---- ---- .4600 -.0075 .4675 455 ---- ---- ---- ---- .4450 -.0075 .4525 460 ---- ---- ---- ---- .4305 -.0075 .4380 465 ---- ---- ---- ---- .4170 -.0070 .4240 470 ---- ---- ---- ---- .4035 -.0070 .4105 475 ---- ---- ---- ---- .3910 -.0065 .3975 480 ---- ---- ---- ---- .3785 -.0065 .3850 485 ---- ---- ---- ---- .3665 -.0065 .3730 490 ---- ---- ---- ---- .3555 -.0065 .3620 495 ---- ---- ---- ---- .3445 -.0065 .3510 500 ---- ---- ---- ---- .3340 -.0060 .3400 505 ---- ---- ---- ---- .3240 -.0060 .3300 510 ---- ---- ---- ---- .3145 -.0060 .3205 515 ---- ---- ---- ---- .3050 -.0060 .3110 520 ---- ---- ---- ---- .2965 -.0055 .3020 525 ---- ---- ---- ---- .2875 -.0060 .2935 550 ---- ---- ---- ---- .2495 -.0050 .2545 575 ---- ---- ---- ---- .2170 -.0045 .2215 600 ---- ---- ---- ---- .1890 -.0045 .1935 1000 1000 625 ---- ---- ---- ---- .1645 -.0035 .1680 650 ---- ---- ---- ---- .1425 -.0035 .1460 675 ---- ---- ---- ---- .1235 -.0030 .1265 700 ---- ---- ---- ---- .1070 -.0030 .1100 1150 1150 725 ---- ---- ---- ---- .0930 -.0025 .0955 750 ---- ---- ---- ---- .0810 -.0020 .0830 775 ---- ---- ---- ---- .0705 -.0020 .0725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5251 8627 94771 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0005 UNCH .0005 85 230 ---- ---- ---- ---- .0005 UNCH .0005 17 235 ---- ---- ---- ---- .0005 UNCH .0005 22 240 ---- ---- ---- ---- .0005 UNCH .0005 2 245 ---- ---- ---- ---- .0005 UNCH .0005 2 250 ---- ---- ---- ---- .0005 UNCH .0005 2710 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 74 265 ---- ---- ---- ---- .0005 UNCH .0005 20 270 ---- ---- ---- ---- .0005 UNCH .0005 1 275 ---- ---- ---- ---- .0005 UNCH .0005 1704 280 ---- ---- ---- ---- .0005 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 ---- ---- ---- ---- .0005 UNCH .0005 290 295 ---- ---- ---- ---- .0005 UNCH .0005 24 300 ---- ---- ---- ---- .0005 UNCH .0005 1 391 305 ---- ---- ---- ---- .0005 -.0005 .0010 232 310 ---- ---- ---- ---- .0005 -.0005 .0010 39 315 ---- ---- ---- ---- .0005 -.0005 .0010 32 320 ---- ---- ---- ---- .0005 -.0005 .0010 459 325 ---- ---- ---- ---- .0005 -.0005 .0010 518 330 ---- ---- ---- ---- .0005 -.0005 .0010 5 1679 335 ---- ---- .0010A .0010A .0010 -.0005 .0015 214 340 ---- ---- ---- ---- .0010 -.0005 1 .0015 6 3694 341 ---- ---- ---- ---- .0015 UNCH .0015 50 342 ---- ---- ---- ---- .0015 UNCH .0015 10 343 ---- ---- ---- ---- .0015 UNCH .0015 1 344 ---- ---- ---- ---- .0015 UNCH .0015 21 345 .0015 .0015 .0015 .0015 .0015 UNCH 1 .0015 31 346 ---- ---- ---- ---- .0015 -.0005 .0020 4 347 ---- ---- ---- ---- .0020 UNCH .0020 1 23 348 ---- ---- ---- ---- .0020 UNCH .0020 27 349 ---- ---- ---- ---- .0020 UNCH .0020 5 350 ---- ---- ---- ---- .0020 UNCH .0020 31 957 351 ---- ---- ---- ---- .0025 +.0005 .0020 10 352 ---- ---- ---- ---- .0025 UNCH .0025 9 353 ---- ---- ---- ---- .0025 UNCH .0025 90 354 ---- .0030B ---- .0030B .0025 UNCH .0025 355 ---- .0030B ---- .0030B .0030 +.0005 .0025 281 356 ---- .0035B ---- .0035B .0030 UNCH .0030 32 357 ---- .0035B ---- .0035B .0030 UNCH .0030 358 ---- .0040B .0030A .0030A .0035 UNCH .0035 5 359 ---- .0040B ---- .0040B .0035 UNCH .0035 1 360 .0040 .0045B .0035A .0040 .0035 -.0005 1 .0040 28 534 361 ---- .0050B ---- .0050B .0040 UNCH .0040 29 362 ---- .0055B .0040A .0055B .0045 UNCH .0045 21 363 ---- .0060B ---- .0060B .0045 UNCH .0045 47 364 ---- .0065B .0045A .0065B .0050 UNCH .0050 3 365 .0065 .0070B .0050A .0055A .0055 UNCH 1 .0055 2 221 366 ---- .0080B .0055A .0080B .0055 -.0005 .0060 367 ---- .0085B .0060A .0085B .0060 -.0005 .0065 3 368 ---- .0095B .0060A .0095B .0065 -.0005 1 .0070 110 369 ---- .0100B .0065A .0100B .0075 UNCH .0075 6 370 .0090 .0110B .0075A .0080A .0080 UNCH 2 .0080 1032 371 ---- .0120B .0080A .0120B .0085 UNCH .0085 19 372 ---- .0130B .0085A .0130B .0095 +.0005 .0090 25 373 ---- .0140B .0090A .0140B .0100 UNCH .0100 11 374 ---- .0155B .0100A .0155B .0110 UNCH .0110 24 375 ---- .0170B .0110A .0170B .0120 +.0005 .0115 25 484 376 ---- .0180B .0115A .0180B .0130 +.0005 .0125 12 377 ---- .0195B .0130A .0195B .0140 +.0005 .0135 403 378 ---- .0215B .0140A .0210B .0155 +.0005 .0150 2 58 379 ---- .0230B .0150A .0230B .0165 +.0005 .0160 160 380 .0250 .0250 .0160A .0170A .0180 +.0005 8 .0175 51 1079 381 ---- .0270B .0175A .0270B .0195 +.0010 .0185 1 123 382 .0195 .0290B .0190A .0210B .0215 +.0010 1 .0205 39 383 ---- .0315B .0205A .0310B .0230 +.0010 .0220 25 384 .0340 .0340 .0220A .0240A .0250 +.0015 9 .0235 1 41 385 .0265 .0365B .0240A .0260A .0270 +.0015 1 .0255 118 350 386 ---- .0390B .0255A .0390B .0290 +.0015 .0275 13 102 387 ---- .0420B .0275A .0420B .0315 +.0020 .0295 28 388 ---- .0450B .0295A .0450B .0340 +.0020 .0320 38 389 ---- .0480B .0320A .0480B .0365 +.0020 .0345 51 390 .0410 .0515B .0340A .0375A .0390 +.0020 116 .0370 523 1444 391 .0410 .0550B .0365A .0550B .0420 +.0025 5 .0395 4 74 392 .0420 .0585B .0375 .0585B .0450 +.0025 10 .0425 58 393 ---- .0625B .0415A .0625B .0485 +.0030 .0455 78 394 .0525 .0660B .0445A .0660B .0515 +.0030 10 .0485 1 205 395 .0495 .0705B .0475A .0525A .0550 +.0035 21 .0515 149 455 396 .0525 .0745B .0505A .0505A .0590 +.0040 5 .0550 8 69 397 .0630 .0790B .0540A .0540A .0625 +.0035 4 .0590 5 72 398 .0600 .0840B .0575A .0575A .0665 +.0040 1 .0625 10 19 399 .0640 .0890B .0610A .0890B .0710 +.0045 11 .0665 18 52 400 .0730 .0940B .0625 .0800B .0750 +.0045 105 .0705 251 981 401 .0775 .0990B .0685A .0685A .0800 +.0050 13 .0750 11 28 402 .0840 .1045B .0725A .0725A .0845 +.0050 12 .0795 14 403 .0890 .1105B .0770A .1105B .0895 +.0055 16 .0840 7 20 404 .0945 .1160B .0815A .1160B .0945 +.0060 24 .0885 30 405 .0995 .1220B .0860A .1220B .0995 +.0060 16 .0935 30 375 406 ---- .1280B .0910A .1280B .1050 +.0065 .0985 15 13 407 ---- .1345B .0960A .1345B .1105 +.0065 .1040 13 19 408 ---- .1410B .1010A .1410B .1165 +.0070 .1095 133 729 409 .1110 .1475B .1065A .1090A .1225 +.0075 3 .1150 4 15 410 ---- .1545B .1120A .1545B .1285 +.0080 .1205 119 1106 411 ---- .1615B .1175A .1615B .1345 +.0080 .1265 45 412 ---- .1685B .1235A .1685B .1410 +.0085 .1325 22 64 413 ---- .1755B .1295A .1755B .1475 +.0085 .1390 18 40 414 ---- .1830B .1360A .1830B .1545 +.0090 .1455 16 415 ---- .1905B .1425A .1905B .1615 +.0095 .1520 2 178 416 ---- .1980B .1495A .1980B .1685 +.0095 .1590 134 417 .1715 .2060B .1560A .1705A .1760 +.0105 1 .1655 24 418 ---- .2140B .1630A .2140B .1835 +.0105 .1730 20 419 ---- .2215B .1695A .2215B .1910 +.0110 .1800 179 420 ---- .2300B .1770A .2300B .1985 +.0110 65 .1875 63 523 421 ---- .2380B .1845A .2380B .2065 +.0115 .1950 37 422 ---- .2470B .1920A .2470B .2145 +.0120 .2025 46 423 ---- .2550B .1995A .2550B .2225 +.0120 .2105 20 424 ---- .2630B .2070A .2630B .2305 +.0120 .2185 23 425 ---- .2700B .2145A .2700B .2390 +.0125 .2265 396 426 ---- .2665B .2225A .2645B .2475 +.0130 .2345 10 427 ---- .2670B .2305A .2665B .2560 +.0130 .2430 13 428 ---- .2720B .2385A .2720B .2645 +.0135 .2510 1 429 ---- .2750B .2475A .2735B .2735 +.0140 .2595 1 430 ---- .3175B .2555A .3175B .2820 +.0140 .2680 5 35 431 ---- .3265B .2640A .2640A .2910 +.0145 .2765 11 432 ---- ---- .2730A .2730A .3000 +.0145 .2855 433 ---- ---- ---- ---- .3090 +.0150 .2940 1 434 ---- ---- ---- ---- .3180 +.0150 .3030 435 ---- .3605B ---- .3600B .3270 +.0150 .3120 6 436 ---- ---- ---- ---- .3365 +.0155 .3210 437 ---- ---- ---- ---- .3455 +.0155 .3300 1 438 ---- ---- ---- ---- .3550 +.0160 .3390 1 439 ---- ---- ---- ---- .3645 +.0165 .3480 440 ---- .4110B .3500A .3500A .3735 +.0160 .3575 10 441 ---- ---- ---- ---- .3830 +.0165 .3665 442 ---- ---- ---- ---- .3925 +.0165 .3760 443 ---- ---- ---- ---- .4020 +.0165 .3855 444 ---- ---- ---- ---- .4115 +.0170 .3945 1 445 ---- ---- ---- ---- .4210 +.0170 .4040 446 ---- ---- ---- ---- .4310 +.0175 .4135 447 ---- ---- ---- ---- .4405 +.0175 .4230 450 ---- .5080B .4440A .4440A .4695 +.0180 .4515 455 ---- ---- ---- ---- .5180 +.0185 .4995 4 460 ---- ---- ---- ---- .5675 +.0190 .5485 465 ---- ---- ---- ---- .6165 +.0195 .5970 470 ---- ---- .6385A .6385A .6660 +.0195 .6465 1 475 ---- ---- ---- ---- .7160 +.0205 .6955 480 ---- ---- ---- ---- .7655 +.0205 .7450 485 ---- ---- ---- ---- .8155 +.0205 .7950 490 ---- ---- ---- ---- .8650 +.0205 .8445 495 ---- ---- ---- ---- .9150 +.0210 .8940 500 ---- ---- ---- ---- .9650 +.0210 .9440 1 505 ---- ---- ---- ---- 1.0150 +.0210 .9940 510 ---- ---- ---- ---- 1.0650 +.0215 1.0435 515 ---- ---- ---- ---- 1.1150 +.0215 1.0935 520 ---- ---- ---- ---- 1.1650 +.0215 1.1435 525 ---- ---- ---- ---- 1.2150 +.0215 1.1935 530 ---- ---- ---- ---- 1.2650 +.0215 1.2435 535 ---- ---- ---- ---- 1.3150 +.0215 1.2935 540 ---- ---- ---- ---- 1.3650 +.0215 1.3435 545 ---- ---- ---- ---- 1.4150 +.0215 1.3935 550 ---- ---- ---- ---- 1.4650 +.0215 1.4435 555 ---- ---- ---- ---- 1.5150 +.0215 1.4935 560 ---- ---- ---- ---- 1.5650 +.0215 1.5435 565 ---- ---- ---- ---- 1.6150 +.0215 1.5935 570 ---- ---- ---- ---- 1.6650 +.0215 1.6435 575 ---- ---- ---- ---- 1.7150 +.0215 1.6935 580 ---- ---- ---- ---- 1.7650 +.0215 1.7435 585 ---- ---- ---- ---- 1.8150 +.0215 1.7935 600 ---- ---- ---- ---- 1.9650 +.0215 1.9435 625 ---- ---- ---- ---- 2.2150 +.0215 2.1935 650 ---- ---- ---- ---- 2.4650 +.0215 2.4435 675 ---- ---- ---- ---- 2.7150 +.0215 2.6935 700 ---- ---- ---- ---- 2.9650 +.0215 2.9435 725 ---- ---- ---- ---- 3.2150 +.0215 3.1935 750 ---- ---- ---- ---- 3.4650 +.0215 3.4435 775 ---- ---- ---- ---- 3.7150 +.0215 3.6935 800 ---- ---- ---- ---- 3.9650 +.0215 3.9435 825 ---- ---- ---- ---- 4.2150 +.0215 4.1935 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 ---- ---- ---- ---- .0005 -.0005 .0010 4 280 ---- ---- ---- ---- .0005 -.0005 .0010 12 285 ---- ---- ---- ---- .0010 -.0005 .0015 35 290 ---- ---- ---- ---- .0010 -.0005 .0015 18 295 .0025 .0025 .0025 .0025 .0015 -.0005 1 .0020 33 300 ---- ---- ---- ---- .0015 -.0005 12 .0020 359 305 ---- ---- ---- ---- .0020 -.0005 .0025 6 310 ---- ---- ---- ---- .0025 -.0005 .0030 5 315 ---- ---- ---- ---- .0030 -.0005 .0035 201 320 ---- ---- ---- ---- .0040 UNCH .0040 34 325 ---- ---- ---- ---- .0050 UNCH .0050 1346 330 ---- .0065B ---- .0065B .0060 UNCH .0060 16 335 .0090 .0090 .0090 .0085A .0075 UNCH 1 .0075 132 340 ---- .0110B ---- .0110B .0100 +.0005 .0095 1 33 345 ---- .0145B .0120A .0145B .0125 UNCH .0125 2 36 350 .0165 .0190B .0150A .0160 .0160 UNCH 3 .0160 11 1245 355 ---- .0240B .0190A .0240B .0205 UNCH .0205 1 28 356 .0215 .0255B .0195A .0255B .0215 UNCH 1 .0215 10 357 ---- .0265B .0205A .0265B .0225 UNCH .0225 358 ---- .0280B .0215A .0280B .0235 UNCH .0235 1 359 ---- .0295B .0225A .0295B .0250 UNCH .0250 360 .0270 .0310B .0235A .0260B .0260 UNCH 6 .0260 15 96 361 ---- .0325B .0245A .0325B .0275 UNCH .0275 362 ---- .0340B .0260A .0340B .0290 +.0005 .0285 363 ---- .0355B .0270A .0355B .0300 UNCH .0300 10 364 ---- .0375B .0285A .0375B .0315 UNCH .0315 10 365 ---- .0390B .0295A .0390B .0330 UNCH .0330 1 33 366 ---- .0410B .0310A .0410B .0350 +.0005 .0345 6 367 ---- .0430B .0325A .0425B .0365 +.0005 .0360 15 368 ---- .0450B .0340A .0450B .0385 +.0005 .0380 1 369 ---- .0470B .0355A .0470B .0400 +.0005 .0395 370 ---- .0490B .0370A .0490B .0420 +.0005 .0415 63 371 ---- .0515B .0385A .0515B .0440 +.0005 .0435 372 ---- .0535B .0405A .0535B .0460 +.0005 .0455 2 373 ---- .0560B .0425A .0560B .0480 +.0005 .0475 374 ---- .0585B .0440A .0585B .0505 +.0010 .0495 10 375 .0600 .0610B .0460A .0515A .0525 +.0010 47 .0515 65 1428 376 .0565 .0635B .0485A .0635B .0550 +.0015 1 .0535 2 377 ---- .0665B .0505A .0665B .0575 +.0015 .0560 378 ---- .0695B .0525A .0695B .0600 +.0020 .0580 10 10 379 ---- .0725B .0550A .0725B .0625 +.0020 .0605 380 .0585 .0755B .0575A .0755B .0650 +.0020 11 .0630 5 1520 381 ---- .0785B .0600A .0785B .0680 +.0025 .0655 20 382 ---- .0815B .0625A .0815B .0710 +.0030 .0680 383 ---- .0850B .0650A .0850B .0740 +.0030 .0710 10 384 ---- .0885B .0680A .0885B .0770 +.0030 .0740 385 ---- .0920B .0710A .0920B .0800 +.0030 .0770 2 121 386 ---- .0955B .0735A .0955B .0835 +.0035 .0800 387 ---- .0995B .0770A .0995B .0870 +.0040 .0830 388 ---- .1030B .0800A .1030B .0900 +.0035 .0865 1 389 ---- .1070B .0830A .1070B .0940 +.0040 .0900 390 ---- .1110B .0865A .1110B .0975 +.0040 .0935 51 391 ---- .1155B .0900A .1155B .1010 +.0040 .0970 2 392 ---- .1195B .0935A .1195B .1050 +.0045 .1005 393 ---- .1240B .0970A .1240B .1090 +.0045 .1045 394 ---- .1285B .1010A .1285B .1130 +.0045 .1085 6 395 .1170 .1330B .1045A .1045A .1170 +.0045 10 .1125 4 22 396 ---- .1375B .1085A .1375B .1215 +.0050 .1165 14 397 ---- .1425B .1125A .1425B .1260 +.0050 .1210 398 ---- .1470B .1165A .1470B .1305 +.0055 .1250 399 .1320 .1520B .1210A .1315A .1350 +.0055 2 .1295 400 .1370 .1575B .1245 .1360A .1395 +.0055 48 .1340 1 925 401 ---- .1625B .1290A .1625B .1445 +.0060 .1385 402 .1335 .1680B .1335 .1680B .1490 +.0055 6 .1435 10 403 ---- .1730B .1390A .1730B .1540 +.0060 .1480 404 .1440 .1785B .1435 .1785B .1595 +.0065 4 .1530 405 .1560 .1845B .1485A .1845B .1645 +.0065 4 .1580 20 406 .1540 .1900B .1535A .1900B .1700 +.0070 8 .1630 20 407 ---- .1960B .1585A .1960B .1750 +.0065 .1685 408 ---- .2020B .1635A .2020B .1805 +.0070 .1735 10 409 ---- .2080B .1685A .2080B .1860 +.0070 .1790 4 10 410 ---- .2140B .1740A .2140B .1920 +.0075 .1845 4 40 411 ---- .2200B .1795A .2200B .1975 +.0075 .1900 4 412 ---- .2265B .1845A .2265B .2035 +.0080 .1955 8 8 413 ---- .2325B .1905A .2325B .2095 +.0080 .2015 414 ---- .2390B .1965A .2390B .2155 +.0080 .2075 5 415 ---- .2455B .2020A .2455B .2215 +.0085 .2130 150 416 ---- .2525B .2080A .2520B .2280 +.0085 .2195 64 417 ---- .2595B .2140A .2590B .2345 +.0090 .2255 418 ---- .2660B .2200A .2660B .2405 +.0090 .2315 11 11 419 ---- .2730B .2265A .2730B .2470 +.0090 .2380 51 420 ---- .2800B .2325A .2800B .2540 +.0095 .2445 5 421 ---- .2870B .2390A .2870B .2605 +.0095 .2510 422 ---- .2940B .2455A .2935B .2675 +.0100 .2575 10 11 423 ---- .3015B .2520A .3015B .2740 +.0100 .2640 1 424 ---- .3085B .2585A .3085B .2810 +.0100 .2710 1 425 ---- .3160B .2655A .3160B .2880 +.0105 .2775 7 426 ---- .3235B .2720A .3235B .2950 +.0105 .2845 5 427 ---- .3305B .2790A .3305B .3025 +.0110 .2915 428 ---- .3380B .2860A .3380B .3095 +.0110 .2985 429 ---- .3460B .2930A .3460B .3170 +.0110 .3060 430 ---- .3540B .3005A .3540B .3245 +.0115 .3130 14 431 ---- .3615B .3075A .3615B .3320 +.0115 .3205 12 432 ---- .3690B .3145A .3690B .3395 +.0120 .3275 12 433 ---- .3775B .3225A .3775B .3470 +.0120 .3350 434 ---- .3850B .3295A .3850B .3550 +.0125 .3425 435 ---- .3930B .3375A .3930B .3625 +.0120 .3505 2 436 ---- .4015B .3445A .4015B .3705 +.0125 .3580 1 437 ---- .4095B .3520A .4095B .3780 +.0125 .3655 438 ---- .4175B .3605A .4165B .3860 +.0125 .3735 439 ---- .4255B .3675A .4255B .3940 +.0125 .3815 10 440 ---- .4340B .3760A .4340B .4025 +.0130 .3895 2 441 ---- .4430B .3840A .4430B .4105 +.0130 .3975 442 ---- .4510B .3915A .4510B .4185 +.0130 .4055 443 ---- .4590B .3995A .4590B .4270 +.0135 .4135 444 ---- .4680B .4080A .4680B .4350 +.0135 .4215 445 ---- .4765B .4160A .4765B .4435 +.0135 .4300 3 446 ---- .4855B .4245A .4855B .4520 +.0140 .4380 447 ---- .4935B .4325A .4930B .4605 +.0140 .4465 448 ---- .5025B .4410A .5025B .4690 +.0140 .4550 450 ---- .5190B .4575A .5190B .4860 +.0140 .4720 1 2 455 ---- .5315B .5005A .5005A .5295 +.0145 .5150 1 460 ---- ---- ---- ---- .5745 +.0150 .5595 1 465 ---- ---- ---- ---- .6200 +.0155 .6045 2 470 ---- .7020B .6425A .6425A .6660 +.0155 .6505 475 ---- ---- ---- ---- .7130 +.0160 .6970 480 ---- .7975B .7365A .7365A .7605 +.0160 .7445 485 ---- ---- ---- ---- .8080 +.0160 .7920 490 ---- .8945B .8315A .8315A .8565 +.0165 .8400 495 ---- ---- ---- ---- .9050 +.0170 .8880 500 ---- .9925B .9285A .9285A .9540 +.0170 .9370 505 ---- ---- ---- ---- 1.0030 +.0175 .9855 510 ---- ---- ---- ---- 1.0520 +.0175 1.0345 515 ---- ---- ---- ---- 1.1015 +.0180 1.0835 520 ---- ---- ---- ---- 1.1510 +.0180 1.1330 525 ---- ---- ---- ---- 1.2010 +.0190 1.1820 530 ---- ---- ---- ---- 1.2505 +.0190 1.2315 535 ---- ---- ---- ---- 1.3005 +.0190 1.2815 540 ---- ---- ---- ---- 1.3505 +.0195 1.3310 545 ---- ---- ---- ---- 1.4005 +.0195 1.3810 550 ---- ---- ---- ---- 1.4505 +.0200 1.4305 555 ---- ---- ---- ---- 1.5005 +.0200 1.4805 560 ---- ---- ---- ---- 1.5505 +.0200 1.5305 565 ---- ---- ---- ---- 1.6005 +.0200 1.5805 570 ---- ---- ---- ---- 1.6505 +.0200 1.6305 575 ---- ---- ---- ---- 1.7005 +.0200 1.6805 580 ---- ---- ---- ---- 1.7505 +.0200 1.7305 600 ---- ---- ---- ---- 1.9505 +.0200 1.9305 625 ---- ---- ---- ---- 2.2005 +.0200 2.1805 650 ---- ---- ---- ---- 2.4505 +.0200 2.4305 675 ---- ---- ---- ---- 2.7005 +.0200 2.6805 700 ---- ---- ---- ---- 2.9505 +.0200 2.9305 725 ---- ---- ---- ---- 3.2005 +.0200 3.1805 750 ---- ---- ---- ---- 3.4505 +.0200 3.4305 775 ---- ---- ---- ---- 3.7005 +.0200 3.6805 800 ---- ---- ---- ---- 3.9505 +.0200 3.9305 825 ---- ---- ---- ---- 4.2005 +.0200 4.1805 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 UNCH .0010 2 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0015 UNCH .0015 200 275 ---- ---- ---- ---- .0015 -.0005 .0020 156 280 ---- ---- ---- ---- .0020 UNCH .0020 6 8 285 ---- ---- ---- ---- .0025 -.0005 .0030 1 400 290 ---- ---- ---- ---- .0035 UNCH .0035 46 295 ---- ---- ---- ---- .0040 UNCH .0040 300 .0055 .0055 .0055 .0055 .0050 UNCH 1 .0050 1 133 305 ---- ---- ---- ---- .0060 -.0005 1 .0065 310 ---- ---- ---- ---- .0075 UNCH .0075 2 315 ---- ---- ---- ---- .0090 -.0005 .0095 10 320 ---- ---- ---- ---- .0110 -.0005 .0115 10 19 325 ---- .0145B .0135A .0135A .0130 -.0010 1 .0140 1 200 330 ---- .0175B .0160A .0160A .0160 -.0005 3 .0165 2 41 335 ---- .0220B .0190A .0190A .0195 -.0005 .0200 5 340 ---- .0265B .0230A .0230A .0235 -.0005 .0240 10 160 345 .0305 .0325B .0275A .0285A .0285 -.0005 10 .0290 200 350 .0375 .0395B .0330A .0345A .0345 -.0005 13 .0350 16 355 ---- .0480B .0395A .0480B .0420 UNCH .0420 19 360 ---- .0575B .0475A .0575B .0505 UNCH .0505 650 365 ---- .0690B .0565A .0690B .0610 +.0010 .0600 15 370 ---- .0815B .0675A .0815B .0725 +.0010 .0715 1 506 375 .0900 .0965B .0795A .0965B .0860 +.0015 20 .0845 40 89 380 ---- .1135B .0930A .1135B .1015 +.0025 5 .0990 10 413 385 ---- .1315B .1090A .1315B .1185 +.0030 .1155 12 387 ---- ---- ---- .1175A .1260 ---- ---- 388 ---- ---- ---- .1205A .1295 ---- ---- 389 ---- ---- ---- .1245A .1335 ---- ---- 390 ---- .1525B .1270A .1525B .1375 +.0035 .1340 105 391 .1430 .1570B .1310A .1390A .1415 +.0040 15 .1375 392 ---- .1615B .1350A .1615B .1460 +.0045 .1415 393 ---- .1660B .1390A .1660B .1500 +.0045 .1455 394 .1555 .1705B .1425A .1510A .1545 +.0045 1 .1500 395 ---- .1750B .1470A .1750B .1590 +.0050 .1540 2 396 ---- .1800B .1515A .1800B .1635 +.0050 .1585 397 ---- .1850B .1555A .1850B .1680 +.0050 .1630 398 ---- .1900B .1600A .1900B .1725 +.0050 .1675 399 ---- .1950B .1640A .1950B .1775 +.0055 .1720 400 .1785 .2000B .1685A .2000B .1820 +.0055 100 .1765 177 401 ---- .2055B .1735A .2055B .1870 +.0060 .1810 402 ---- .2105B .1785A .2105B .1920 +.0060 .1860 403 ---- .2160B .1830A .2160B .1970 +.0060 .1910 404 ---- .2215B .1880A .2215B .2020 +.0060 .1960 405 .2125 .2270B .1925A .2040A .2075 +.0065 100 .2010 20 406 ---- .2330B .1980A .2330B .2125 +.0065 .2060 407 ---- .2385B .2030A .2385B .2180 +.0070 .2110 408 ---- .2445B .2080A .2445B .2235 +.0070 .2165 409 ---- .2500B .2135A .2500B .2290 +.0070 .2220 410 ---- .2560B .2190A .2560B .2345 +.0075 .2270 10 411 ---- .2625B .2240A .2625B .2405 +.0080 .2325 412 ---- .2685B .2295A .2685B .2460 +.0075 .2385 10 5 413 ---- .2745B .2350A .2745B .2520 +.0080 .2440 414 ---- .2810B .2410A .2810B .2580 +.0080 .2500 415 ---- .2880B .2460A .2880B .2640 +.0085 .2555 52 416 ---- .2935B .2525A .2935B .2700 +.0085 .2615 417 ---- .3000B .2580A .3000B .2765 +.0090 .2675 418 ---- .3070B .2640A .3065B .2825 +.0090 .2735 1 419 ---- .3135B .2700A .3135B .2890 +.0095 .2795 420 ---- .3200B .2760A .3200B .2955 +.0095 .2860 17 421 ---- .3270B .2825A .3270B .3020 +.0100 .2920 422 ---- .3335B .2880A .3335B .3085 +.0100 .2985 423 ---- .3400B .2950A .3400B .3150 +.0100 .3050 424 ---- .3475B .3010A .3475B .3215 +.0100 .3115 425 ---- .3545B .3075A .3545B .3285 +.0105 .3180 168 426 ---- .3615B .3140A .3610B .3350 +.0105 .3245 427 ---- .3685B .3210A .3685B .3420 +.0105 .3315 428 ---- .3755B .3270A .3755B .3490 +.0110 .3380 429 ---- .3830B .3340A .3830B .3560 +.0110 .3450 430 ---- .3900B .3410A .3900B .3630 +.0110 .3520 21 431 ---- .3980B .3480A .3980B .3705 +.0115 .3590 432 ---- .4050B .3550A .4050B .3775 +.0115 .3660 433 ---- .4125B .3620A .4125B .3845 +.0115 .3730 434 ---- .4200B .3685A .4200B .3920 +.0120 .3800 435 ---- .4275B .3760A .4275B .3995 +.0125 .3870 2 436 ---- .4350B .3830A .4350B .4070 +.0125 .3945 437 ---- .4435B .3905A .4435B .4145 +.0125 .4020 438 ---- .4505B .3970A .4505B .4220 +.0130 .4090 439 ---- .4590B .4045A .4590B .4295 +.0130 .4165 440 ---- .4670B .4120A .4670B .4370 +.0130 .4240 1 441 ---- .4750B .4195A .4750B .4450 +.0135 .4315 442 ---- .4820B .4275A .4820B .4525 +.0130 .4395 443 ---- .4905B .4345A .4905B .4605 +.0135 .4470 444 ---- .4985B .4425A .4985B .4680 +.0130 .4550 445 ---- .5070B .4500A .5070B .4760 +.0135 .4625 15 446 ---- .5150B .4580A .5150B .4840 +.0135 .4705 447 ---- .5225B .4660A .5215B .4920 +.0140 .4780 448 ---- .5310B .4730A .5310B .5000 +.0140 .4860 450 ---- .5480B .4890A .5470B .5160 +.0140 .5020 455 ---- .5900B .5300A .5895B .5575 +.0145 .5430 460 ---- .6330B .5715A .6330B .5995 +.0145 .5850 465 ---- .6740B .6140A .6730B .6425 +.0150 .6275 470 ---- .7200B .6575A .6575A .6860 +.0150 .6710 475 ---- ---- ---- ---- .7310 +.0155 .7155 480 ---- .8110B .7535A .7535A .7760 +.0155 .7605 485 ---- ---- ---- ---- .8220 +.0155 .8065 490 ---- .9040B .8450A .8450A .8680 +.0155 .8525 495 ---- ---- ---- ---- .9150 +.0160 .8990 500 ---- .9990B .9385A .9385A .9625 +.0160 .9465 505 ---- ---- ---- ---- 1.0100 +.0160 .9940 510 ---- ---- ---- ---- 1.0580 +.0165 1.0415 515 ---- ---- ---- ---- 1.1065 +.0170 1.0895 520 ---- 1.1935B 1.1305A 1.1305A 1.1550 +.0170 1.1380 525 ---- ---- ---- ---- 1.2040 +.0175 1.1865 530 ---- 1.2825B 1.2275A 1.2275A 1.2530 +.0175 1.2355 535 ---- ---- ---- ---- 1.3025 +.0180 1.2845 540 ---- 1.3470B 1.3260A 1.3260A 1.3520 +.0185 1.3335 545 ---- ---- ---- ---- 1.4015 +.0185 1.3830 550 ---- ---- ---- ---- 1.4510 +.0190 1.4320 555 ---- ---- ---- ---- 1.5010 +.0195 1.4815 560 ---- ---- ---- ---- 1.5505 +.0190 1.5315 565 ---- ---- ---- ---- 1.6005 +.0195 1.5810 570 ---- ---- ---- ---- 1.6505 +.0195 1.6310 575 ---- ---- ---- ---- 1.7005 +.0200 1.6805 580 ---- ---- ---- ---- 1.7505 +.0200 1.7305 600 ---- ---- ---- ---- 1.9505 +.0200 1.9305 625 ---- ---- ---- ---- 2.2005 +.0200 2.1805 650 ---- ---- ---- ---- 2.4505 +.0200 2.4305 675 ---- ---- ---- ---- 2.7005 +.0200 2.6805 700 ---- ---- ---- ---- 2.9505 +.0200 2.9305 725 ---- ---- ---- ---- 3.2005 +.0200 3.1805 750 ---- ---- ---- ---- 3.4505 +.0200 3.4305 775 ---- ---- ---- ---- 3.7005 +.0200 3.6805 800 ---- ---- ---- ---- 3.9505 +.0200 3.9305 825 ---- ---- ---- ---- 4.2005 +.0200 4.1805 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0030 -.0005 .0035 1 255 ---- ---- ---- ---- .0035 UNCH .0035 1 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0050 -.0005 .0055 275 ---- ---- ---- ---- .0055 -.0005 .0060 2 280 ---- ---- ---- ---- .0060 -.0010 .0070 10 285 ---- ---- ---- ---- .0070 -.0005 .0075 290 ---- ---- ---- ---- .0080 -.0010 .0090 10 295 ---- ---- ---- ---- .0095 -.0005 .0100 7 300 ---- ---- ---- ---- .0110 -.0010 .0120 1 27 305 ---- ---- ---- ---- .0130 -.0010 .0140 310 .0165 .0165 .0165 .0165 .0155 -.0010 2 .0165 6 315 ---- .0200B .0190A .0190A .0180 -.0015 12 .0195 21 320 ---- .0235B ---- .0235B .0215 -.0010 .0225 10 325 ---- .0280B ---- .0280B .0260 -.0005 .0265 18 330 ---- .0335B .0305A .0305A .0305 -.0010 .0315 2 14 335 ---- .0400B .0360A .0360A .0365 -.0005 .0370 340 ---- .0470B .0420A .0470B .0430 UNCH .0430 16 345 ---- .0550B .0490A .0550B .0505 UNCH .0505 2 121 350 ---- .0645B .0565A .0645B .0590 UNCH .0590 3 355 ---- .0750B .0655A .0750B .0690 +.0010 .0680 171 360 ---- .0870B .0760A .0870B .0800 +.0010 .0790 321 365 ---- .1005B .0875A .1005B .0920 +.0015 .0905 20 370 ---- .1155B .1005A .1155B .1060 +.0020 .1040 125 375 .1230 .1320B .1150A .1320B .1210 +.0020 10 .1190 5 380 ---- .1505B .1310A .1505B .1380 +.0025 .1355 9 385 ---- .1705B .1485A .1705B .1565 +.0030 .1535 10 36 390 ---- .1920B .1675A .1920B .1765 +.0035 .1730 94 395 ---- .2150B .1885A .2150B .1980 +.0040 .1940 18 400 ---- .2400B .2110A .2400B .2215 +.0045 .2170 16 405 ---- .2665B .2350A .2665B .2465 +.0045 .2420 410 ---- .2950B .2610A .2950B .2735 +.0055 .2680 415 ---- .3250B .2885A .3250B .3020 +.0060 .2960 420 ---- .3565B .3175A .3565B .3320 +.0065 .3255 24 425 ---- .3895B .3480A .3895B .3640 +.0075 .3565 183 430 ---- .4230B .3800A .4230B .3975 +.0085 .3890 24 435 ---- .4590B .4135A .4590B .4320 +.0090 .4230 8 440 ---- .4955B .4490A .4955B .4675 +.0095 .4580 445 ---- .5340B .4845A .5340B .5045 +.0100 .4945 450 ---- .5730B .5215A .5730B .5430 +.0110 .5320 455 ---- .6130B .5605A .6130B .5820 +.0115 .5705 3 460 ---- .6540B .5995A .6535B .6220 +.0115 .6105 465 ---- .6960B .6395A .6960B .6630 +.0120 .6510 470 ---- .7385B .6815A .7385B .7045 +.0120 .6925 475 .7525 .7815B .7230A .7425A .7470 +.0125 1 .7345 480 ---- .8250B .7660A .8250B .7905 +.0130 .7775 2 485 ---- .8425B .8095A .8425B .8345 +.0130 .8215 490 ---- .9135B .8595A .8595A .8790 +.0130 .8660 1 495 ---- ---- ---- ---- .9240 +.0135 .9105 1 500 ---- 1.0050B .9500A .9500A .9695 +.0135 .9560 2 505 ---- ---- ---- ---- 1.0155 +.0135 1.0020 510 ---- ---- ---- ---- 1.0620 +.0135 1.0485 515 ---- ---- ---- ---- 1.1090 +.0140 1.0950 520 ---- 1.1930B 1.1350A 1.1350A 1.1560 +.0140 1.1420 1 525 ---- ---- ---- ---- 1.2035 +.0140 1.1895 530 ---- 1.2895B 1.2300A 1.2300A 1.2515 +.0145 1.2370 2 535 ---- ---- ---- ---- 1.2995 +.0145 1.2850 540 ---- 1.3865B 1.3260A 1.3260A 1.3480 +.0145 1.3335 2 545 ---- ---- ---- ---- 1.3965 +.0150 1.3815 550 ---- 1.4845B 1.4230A 1.4230A 1.4455 +.0150 1.4305 555 ---- ---- ---- ---- 1.4945 +.0155 1.4790 560 ---- 1.5575B 1.5205A 1.5205A 1.5435 +.0155 1.5280 1 565 ---- ---- ---- ---- 1.5930 +.0160 1.5770 570 ---- 1.6290B 1.6195A 1.6195A 1.6425 +.0165 1.6260 575 ---- ---- ---- ---- 1.6920 +.0165 1.6755 580 ---- ---- ---- ---- 1.7420 +.0170 1.7250 600 ---- ---- ---- ---- 1.9415 +.0180 1.9235 625 ---- ---- ---- ---- 2.1915 +.0180 2.1735 650 ---- ---- ---- ---- 2.4415 +.0180 2.4235 675 ---- ---- ---- ---- 2.6915 +.0180 2.6735 700 ---- ---- ---- ---- 2.9415 +.0180 2.9235 725 ---- ---- ---- ---- 3.1915 +.0180 3.1735 750 ---- ---- ---- ---- 3.4415 +.0180 3.4235 775 ---- ---- ---- ---- 3.6915 +.0180 3.6735 800 ---- ---- ---- ---- 3.9415 +.0180 3.9235 825 ---- ---- ---- ---- 4.1915 +.0180 4.1735 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 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 23 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0050 -.0005 .0055 255 ---- ---- ---- ---- .0060 -.0005 .0065 260 ---- ---- ---- ---- .0065 -.0005 .0070 65 265 ---- ---- ---- ---- .0075 -.0005 .0080 270 ---- ---- ---- ---- .0085 -.0005 .0090 275 ---- ---- ---- ---- .0095 -.0010 .0105 280 ---- ---- ---- ---- .0110 -.0010 .0120 285 ---- ---- ---- ---- .0125 -.0010 .0135 290 ---- ---- ---- ---- .0145 -.0010 .0155 295 ---- ---- ---- ---- .0165 -.0010 .0175 50 300 ---- ---- ---- ---- .0195 -.0010 .0205 1 305 ---- .0240B ---- .0240B .0225 -.0010 .0235 310 ---- .0280B ---- .0280B .0260 -.0010 .0270 20 315 ---- .0330B ---- .0330B .0305 -.0010 .0315 6 320 ---- .0380B ---- .0380B .0350 -.0010 .0360 1 325 ---- .0440B .0415A .0415A .0410 -.0010 .0420 330 ---- .0510B .0475A .0475A .0475 -.0005 .0480 60 335 ---- .0590B .0545A .0545A .0550 -.0005 .0555 340 ---- .0680B .0625A .0625A .0630 -.0005 .0635 345 ---- .0780B .0710A .0780B .0725 UNCH .0725 65 350 ---- .0895B .0810A .0895B .0830 +.0005 .0825 8 355 ---- .1020B .0920A .1020B .0945 +.0005 .0940 360 ---- .1160B .1040A .1160B .1075 +.0015 .1060 20 365 ---- .1310B .1175A .1310B .1215 +.0015 .1200 370 ---- .1475B .1320A .1475B .1370 +.0020 .1350 148 375 ---- .1650B .1480A .1650B .1540 +.0030 .1510 18 380 ---- .1845B .1650A .1845B .1725 +.0035 .1690 21 385 ---- .2055B .1840A .2055B .1920 +.0040 .1880 18 390 ---- .2275B .2040A .2275B .2130 +.0045 .2085 502 395 ---- .2515B .2255A .2515B .2355 +.0050 .2305 12 400 ---- .2765B .2485A .2765B .2590 +.0055 .2535 1 405 ---- .3030B .2730A .3030B .2840 +.0055 30 .2785 20 410 ---- .3310B .2990A .3310B .3105 +.0055 .3050 1 415 .3400 .3605B .3265A .3340A .3385 +.0060 5 .3325 3 420 ---- .3915B .3555A .3910B .3680 +.0065 .3615 140 70 425 ---- .4235B .3855A .4230B .3990 +.0070 .3920 8 430 ---- .4570B .4170A .4570B .4315 +.0075 .4240 19 435 ---- .4910B .4495A .4910B .4655 +.0085 .4570 440 ---- .5270B .4880A .4880A .5000 +.0085 .4915 445 ---- .5640B .5230A .5230A .5365 +.0095 .5270 8 450 ---- .6020B .5595A .5595A .5735 +.0100 .5635 455 ---- .6410B .5970A .5970A .6115 +.0105 .6010 460 ---- .6805B .6355A .6355A .6500 +.0110 .6390 465 ---- .7210B .6745A .6745A .6900 +.0115 .6785 470 ---- .7620B .7150A .7150A .7305 +.0120 .7185 475 ---- ---- ---- ---- .7715 +.0120 .7595 480 .8195 .8465B .7975A .8250B .8135 +.0125 1 .8010 485 ---- ---- ---- ---- .8560 +.0125 .8435 490 .9055 .9335B .8825A .9110B .8995 +.0130 2 .8865 495 ---- ---- ---- ---- .9430 +.0130 .9300 500 .9935 1.0225B .9700A .9845A .9870 +.0130 1 .9740 505 ---- ---- ---- ---- 1.0320 +.0130 1.0190 510 ---- ---- ---- ---- 1.0770 +.0130 1.0640 515 ---- ---- ---- ---- 1.1230 +.0135 1.1095 520 ---- 1.2055B 1.1505A 1.1505A 1.1690 +.0135 1.1555 2 525 ---- ---- ---- ---- 1.2150 +.0135 1.2015 530 ---- 1.2990B 1.2430A 1.2430A 1.2620 +.0135 1.2485 1 535 ---- ---- ---- ---- 1.3090 +.0135 1.2955 540 ---- 1.3940B 1.3370A 1.3370A 1.3565 +.0140 1.3425 2 545 ---- ---- ---- ---- 1.4040 +.0140 1.3900 550 ---- 1.4905B 1.4320A 1.4320A 1.4520 +.0140 1.4380 555 ---- ---- ---- ---- 1.5000 +.0140 1.4860 560 ---- 1.5875B 1.5280A 1.5280A 1.5485 +.0145 1.5340 565 ---- ---- ---- ---- 1.5970 +.0145 1.5825 570 ---- 1.6850B 1.6245A 1.6245A 1.6460 +.0150 1.6310 575 ---- ---- ---- ---- 1.6950 +.0155 1.6795 580 ---- 1.7835B 1.7220A 1.7220A 1.7440 +.0155 1.7285 1 600 ---- ---- 1.9185A 1.9185A 1.9420 +.0165 1.9255 625 ---- ---- ---- ---- 2.1915 +.0180 2.1735 650 ---- ---- ---- ---- 2.4415 +.0180 2.4235 675 ---- ---- ---- ---- 2.6915 +.0180 2.6735 700 ---- ---- ---- ---- 2.9415 +.0180 2.9235 725 ---- ---- ---- ---- 3.1915 +.0180 3.1735 750 ---- ---- ---- ---- 3.4415 +.0180 3.4235 775 ---- ---- ---- ---- 3.6915 +.0180 3.6735 800 ---- ---- ---- ---- 3.9415 +.0180 3.9235 825 ---- ---- ---- ---- 4.1915 +.0180 4.1735 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 UNCH .0010 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 UNCH .0095 265 ---- ---- ---- ---- .0105 -.0005 .0110 270 ---- ---- ---- ---- .0125 UNCH .0125 275 ---- ---- ---- ---- .0140 -.0005 .0145 280 ---- ---- ---- ---- .0160 -.0005 .0165 285 ---- ---- ---- ---- .0185 -.0005 .0190 290 ---- ---- ---- ---- .0210 -.0005 .0215 295 ---- ---- ---- ---- .0245 UNCH .0245 300 ---- .0285B ---- .0285B .0280 UNCH .0280 305 ---- ---- ---- ---- .0320 -.0005 .0325 310 ---- .0375B ---- .0375B .0365 -.0005 .0370 315 ---- .0435B ---- .0435B .0420 -.0005 .0425 320 ---- .0505B ---- .0505B .0485 -.0005 .0490 28 325 ---- .0580B ---- .0580B .0555 -.0005 .0560 330 ---- .0665B ---- .0665B .0630 -.0005 .0635 335 ---- .0755B ---- .0755B .0720 UNCH .0720 340 ---- .0860B .0815A .0815A .0815 -.0005 .0820 1 345 ---- .0970B .0915A .0915A .0920 -.0005 .0925 350 ---- .1090B .1030A .1030A .1040 +.0005 .1035 355 ---- .1225B .1150A .1150A .1165 +.0005 .1160 4 360 ---- .1370B .1270A .1270A .1300 +.0005 .1295 365 ---- .1530B .1415A .1530B .1450 +.0010 .1440 370 ---- .1700B .1570A .1700B .1610 +.0010 .1600 375 ---- .1885B .1740A .1885B .1785 +.0015 .1770 3 380 ---- .2085B .1920A .2085B .1970 +.0020 .1950 385 ---- .2300B .2115A .2300B .2170 +.0025 .2145 390 ---- .2525B .2320A .2525B .2385 +.0030 .2355 3 395 ---- .2765B .2540A .2765B .2610 +.0030 .2580 400 ---- .3020B .2770A .3020B .2850 +.0035 .2815 1 405 ---- .3285B .3015A .3285B .3105 +.0040 .3065 9 410 ---- .3565B .3290A .3565B .3370 +.0040 .3330 415 ---- .3855B .3560A .3855B .3650 +.0045 .3605 10 420 ---- .4160B .3845A .4160B .3945 +.0050 .3895 1 425 ---- .4475B .4145A .4470B .4250 +.0055 .4195 430 ---- .4805B .4450A .4800B .4570 +.0060 .4510 435 ---- .5140B .4770A .5140B .4900 +.0065 .4835 440 ---- .5490B .5105A .5490B .5240 +.0070 .5170 445 ---- .5850B .5485A .5485A .5590 +.0070 .5520 450 ---- .6220B .5840A .5840A .5955 +.0080 .5875 455 ---- .6600B .6205A .6205A .6325 +.0080 .6245 460 ---- .6990B .6580A .6580A .6705 +.0085 .6620 465 ---- .7385B .6960A .6960A .7090 +.0090 .7000 470 ---- .7785B .7355A .7355A .7485 +.0090 .7395 475 ---- .8195B .7750A .7750A .7890 +.0095 .7795 480 ---- .8610B .8155A .8155A .8300 +.0100 .8200 485 ---- ---- ---- ---- .8715 +.0105 .8610 490 ---- .9460B .8990A .8990A .9135 +.0105 .9030 495 ---- ---- ---- ---- .9565 +.0110 .9455 500 ---- 1.0330B .9840A .9840A .9995 +.0110 .9885 505 ---- ---- ---- ---- 1.0435 +.0115 1.0320 510 ---- ---- ---- ---- 1.0875 +.0115 1.0760 515 ---- ---- ---- ---- 1.1320 +.0115 1.1205 520 ---- 1.2120B 1.1610A 1.1610A 1.1770 +.0115 1.1655 525 ---- ---- ---- ---- 1.2225 +.0115 1.2110 530 ---- 1.3040B 1.2515A 1.2515A 1.2680 +.0115 1.2565 535 ---- ---- ---- ---- 1.3140 +.0115 1.3025 540 ---- 1.3970B 1.3440A 1.3440A 1.3605 +.0115 1.3490 545 ---- ---- ---- ---- 1.4075 +.0120 1.3955 550 ---- 1.4915B 1.4370A 1.4370A 1.4545 +.0120 1.4425 555 ---- ---- ---- ---- 1.5020 +.0125 1.4895 560 ---- 1.5870B 1.5315A 1.5315A 1.5495 +.0125 1.5370 565 ---- ---- ---- ---- 1.5970 +.0125 1.5845 570 ---- 1.6830B 1.6270A 1.6270A 1.6455 +.0130 1.6325 575 ---- ---- ---- ---- 1.6935 +.0130 1.6805 580 ---- 1.7805B 1.7230A 1.7230A 1.7420 +.0130 1.7290 600 ---- 1.9765B 1.9175A 1.9175A 1.9375 +.0140 1.9235 625 ---- ---- ---- ---- 2.1850 +.0150 2.1700 650 ---- ---- ---- ---- 2.4345 +.0155 2.4190 675 ---- ---- ---- ---- 2.6845 +.0155 2.6690 700 ---- ---- ---- ---- 2.9345 +.0155 2.9190 725 ---- ---- ---- ---- 3.1845 +.0155 3.1690 750 ---- ---- ---- ---- 3.4345 +.0155 3.4190 775 ---- ---- ---- ---- 3.6845 +.0155 3.6690 800 ---- ---- ---- ---- 3.9345 +.0155 3.9190 825 ---- ---- ---- ---- 4.1845 +.0155 4.1690 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0095 UNCH .0095 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0115 -.0005 .0120 255 ---- ---- ---- ---- .0130 UNCH .0130 260 ---- ---- ---- ---- .0145 UNCH .0145 265 ---- ---- ---- ---- .0160 -.0005 .0165 270 ---- ---- ---- ---- .0180 -.0005 .0185 275 ---- ---- ---- ---- .0205 UNCH .0205 10 280 ---- ---- ---- ---- .0230 UNCH .0230 285 ---- ---- ---- ---- .0260 UNCH .0260 290 ---- ---- ---- ---- .0295 UNCH .0295 295 ---- ---- ---- ---- .0335 -.0005 .0340 300 .0400 .0400 .0400 .0400 .0385 UNCH 20 .0385 305 ---- .0445B ---- .0445B .0440 UNCH .0440 310 ---- .0510B ---- .0510B .0500 UNCH .0500 315 ---- .0585B ---- .0585B .0570 UNCH .0570 4 320 ---- .0665B ---- .0665B .0645 UNCH .0645 325 ---- .0750B ---- .0750B .0725 -.0005 .0730 330 ---- .0845B ---- .0845B .0820 UNCH .0820 335 ---- .0950B ---- .0950B .0915 -.0005 .0920 1 1 340 ---- .1065B ---- .1065B .1025 UNCH .1025 345 ---- .1185B ---- .1185B .1140 UNCH .1140 350 ---- .1320B ---- .1320B .1270 +.0005 .1265 304 355 ---- .1460B ---- .1460B .1405 +.0005 .1400 360 ---- .1615B ---- .1615B .1550 +.0010 .1540 365 ---- .1780B ---- .1780B .1710 +.0015 .1695 370 ---- .1960B ---- .1960B .1880 +.0015 .1865 375 ---- .2150B ---- .2150B .2060 +.0020 .2040 380 ---- .2350B ---- .2350B .2250 +.0020 .2230 385 ---- .2565B ---- .2565B .2455 +.0025 .2430 20 390 ---- .2795B ---- .2795B .2675 +.0030 .2645 395 ---- .3035B ---- .3035B .2905 +.0035 .2870 2 400 .3275 .3290B .3275 .3155A .3145 +.0035 35 .3110 1 1 405 ---- .3555B ---- .3555B .3400 +.0040 .3360 1 410 ---- .3835B ---- .3835B .3670 +.0045 .3625 1 415 ---- .4125B ---- .4125B .3945 +.0045 .3900 2 420 ---- .4430B ---- .4430B .4240 +.0055 .4185 5 425 ---- .4745B .4480A .4480A .4540 +.0055 .4485 34 430 ---- .5070B .4790A .4790A .4855 +.0060 .4795 435 ---- .5405B .5110A .5110A .5185 +.0070 .5115 7 440 .5600 .5750B .5440A .5750B .5520 +.0070 6 .5450 445 ---- .6105B .5780A .5780A .5865 +.0075 .5790 450 ---- .6470B .6130A .6130A .6220 +.0080 .6140 455 ---- .6840B .6485A .6485A .6585 +.0085 .6500 460 ---- .7220B .6855A .6855A .6960 +.0090 .6870 465 ---- .7610B .7230A .7230A .7340 +.0095 .7245 470 ---- .8005B .7610A .7610A .7730 +.0100 .7630 475 ---- .8405B .8000A .8000A .8125 +.0105 .8020 480 ---- .8810B .8400A .8400A .8525 +.0105 .8420 485 ---- .9180B .8800A .8800A .8935 +.0110 .8825 490 ---- .9645B .9210A .9210A .9345 +.0110 .9235 495 ---- ---- ---- ---- .9765 +.0110 .9655 500 ---- 1.0500B 1.0050A 1.0050A 1.0190 +.0115 1.0075 505 ---- ---- ---- ---- 1.0620 +.0120 1.0500 510 ---- ---- ---- ---- 1.1050 +.0115 1.0935 515 ---- ---- ---- ---- 1.1485 +.0115 1.1370 520 ---- 1.2260B 1.1780A 1.1780A 1.1930 +.0120 1.1810 525 ---- ---- ---- ---- 1.2375 +.0120 1.2255 530 ---- 1.3160B 1.2670A 1.2670A 1.2825 +.0120 1.2705 535 ---- ---- ---- ---- 1.3275 +.0120 1.3155 540 ---- 1.4080B 1.3575A 1.3575A 1.3730 +.0120 1.3610 545 ---- ---- ---- ---- 1.4190 +.0120 1.4070 550 ---- 1.5005B 1.4495A 1.4495A 1.4655 +.0125 1.4530 555 ---- ---- ---- ---- 1.5120 +.0125 1.4995 560 ---- 1.5945B 1.5425A 1.5425A 1.5585 +.0120 1.5465 565 ---- ---- ---- ---- 1.6060 +.0125 1.5935 570 ---- 1.6895B 1.6365A 1.6365A 1.6530 +.0125 1.6405 575 ---- ---- ---- ---- 1.7010 +.0130 1.6880 580 ---- 1.7850B 1.7315A 1.7315A 1.7485 +.0130 1.7355 600 ---- 1.9790B 1.9235A 1.9235A 1.9415 +.0135 1.9280 625 ---- ---- ---- ---- 2.1865 +.0140 2.1725 650 ---- ---- ---- ---- 2.4345 +.0150 2.4195 675 ---- ---- ---- ---- 2.6845 +.0155 2.6690 700 ---- ---- ---- ---- 2.9345 +.0155 2.9190 725 ---- ---- ---- ---- 3.1845 +.0155 3.1690 750 ---- ---- ---- ---- 3.4345 +.0155 3.4190 775 ---- ---- ---- ---- 3.6845 +.0155 3.6690 800 ---- ---- ---- ---- 3.9345 +.0155 3.9190 825 ---- ---- ---- ---- 4.1845 +.0155 4.1690 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 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0085 UNCH .0085 245 ---- ---- ---- ---- .0100 UNCH .0100 250 ---- ---- ---- ---- .0115 -.0005 .0120 255 ---- ---- ---- ---- .0140 UNCH .0140 260 ---- ---- ---- ---- .0160 -.0005 .0165 265 ---- ---- ---- ---- .0190 -.0005 .0195 270 ---- ---- ---- ---- .0220 -.0005 .0225 275 ---- ---- ---- ---- .0255 -.0005 .0260 280 ---- ---- ---- ---- .0295 -.0005 .0300 285 ---- ---- ---- ---- .0335 -.0005 .0340 290 ---- ---- ---- ---- .0385 -.0005 .0390 295 ---- ---- ---- ---- .0440 -.0005 .0445 300 ---- ---- ---- ---- .0495 -.0005 .0500 305 ---- ---- ---- ---- .0560 -.0005 .0565 310 ---- ---- ---- ---- .0630 -.0005 .0635 315 ---- .0715B ---- .0715B .0710 UNCH .0710 320 ---- .0805B ---- .0805B .0790 -.0005 .0795 1 325 ---- .0905B ---- .0905B .0885 UNCH .0885 330 ---- .1005B ---- .1005B .0985 UNCH .0985 335 ---- .1120B ---- .1120B .1090 UNCH .1090 340 ---- .1240B ---- .1240B .1205 UNCH .1205 4 345 ---- .1370B ---- .1370B .1330 UNCH .1330 350 ---- .1510B ---- .1510B .1465 UNCH .1465 355 ---- .1660B ---- .1660B .1610 +.0005 .1605 360 ---- .1820B ---- .1820B .1765 +.0005 .1760 365 ---- .1990B ---- .1990B .1930 +.0010 .1920 370 ---- .2175B ---- .2175B .2105 +.0010 .2095 375 ---- .2365B ---- .2365B .2290 +.0015 .2275 380 ---- .2575B ---- .2575B .2490 +.0020 .2470 385 ---- .2790B ---- .2785B .2695 +.0020 .2675 390 ---- .3020B ---- .3020B .2915 +.0020 .2895 395 ---- .3260B ---- .3255B .3150 +.0030 .3120 400 ---- .3515B ---- .3515B .3390 +.0030 .3360 405 ---- .3780B ---- .3780B .3645 +.0030 .3615 410 ---- .4055B ---- .4055B .3910 +.0035 .3875 415 ---- .4345B ---- .4345B .4190 +.0040 .4150 420 ---- .4645B ---- .4645B .4475 +.0045 .4430 425 ---- .4955B ---- .4955B .4775 +.0045 .4730 430 ---- .5275B ---- .5275B .5085 +.0050 .5035 435 ---- .5605B ---- .5605B .5405 +.0055 .5350 440 ---- .5945B ---- .5945B .5735 +.0060 .5675 445 ---- .6295B ---- .6295B .6075 +.0065 .6010 450 ---- .6655B ---- .6655B .6425 +.0065 .6360 455 ---- .7020B ---- .7020B .6785 +.0075 .6710 460 ---- .7395B ---- .7395B .7150 +.0075 .7075 465 ---- .7775B ---- .7775B .7525 +.0080 .7445 470 ---- .8165B ---- .8165B .7905 +.0080 .7825 475 ---- .8560B ---- .8560B .8295 +.0085 .8210 480 ---- .8960B ---- .8960B .8690 +.0090 .8600 485 ---- .9370B .8995A .8995A .9090 +.0090 .9000 490 ---- .9780B .9400A .9400A .9500 +.0095 .9405 495 ---- 1.0040B .9810A .9810A .9910 +.0095 .9815 500 ---- 1.0620B 1.0220A 1.0220A 1.0330 +.0095 1.0235 505 ---- ---- ---- ---- 1.0755 +.0100 1.0655 510 ---- ---- ---- ---- 1.1180 +.0100 1.1080 515 ---- ---- ---- ---- 1.1615 +.0105 1.1510 520 ---- 1.2355B 1.1925A 1.1925A 1.2050 +.0105 1.1945 525 ---- ---- ---- ---- 1.2490 +.0105 1.2385 530 ---- 1.3250B 1.2805A 1.2805A 1.2935 +.0110 1.2825 535 ---- ---- ---- ---- 1.3380 +.0105 1.3275 540 ---- 1.4155B 1.3695A 1.3695A 1.3830 +.0110 1.3720 545 ---- ---- ---- ---- 1.4285 +.0110 1.4175 550 ---- 1.5070B 1.4600A 1.4600A 1.4740 +.0110 1.4630 555 ---- ---- ---- ---- 1.5200 +.0110 1.5090 560 ---- 1.5995B 1.5520A 1.5520A 1.5665 +.0115 1.5550 565 ---- ---- ---- ---- 1.6130 +.0115 1.6015 570 ---- 1.6935B 1.6445A 1.6445A 1.6595 +.0115 1.6480 575 ---- ---- ---- ---- 1.7065 +.0115 1.6950 580 ---- 1.7880B 1.7385A 1.7385A 1.7535 +.0115 1.7420 600 ---- 1.9800B 1.9285A 1.9285A 1.9440 +.0120 1.9320 625 ---- ---- ---- ---- 2.1865 +.0125 2.1740 650 ---- 2.4270B 2.4150A 2.4150A 2.4325 +.0130 2.4195 675 ---- ---- ---- ---- 2.6820 +.0140 2.6680 700 ---- ---- ---- ---- 2.9320 +.0140 2.9180 725 ---- ---- ---- ---- 3.1820 +.0140 3.1680 750 ---- ---- ---- ---- 3.4320 +.0140 3.4180 775 ---- ---- ---- ---- 3.6820 +.0140 3.6680 800 ---- ---- ---- ---- 3.9320 +.0140 3.9180 825 ---- ---- ---- ---- 4.1820 +.0140 4.1680 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 UNCH .0120 245 ---- ---- ---- ---- .0140 UNCH .0140 250 ---- ---- ---- ---- .0160 UNCH .0160 255 ---- ---- ---- ---- .0190 UNCH .0190 260 ---- ---- ---- ---- .0220 UNCH .0220 265 ---- ---- ---- ---- .0255 UNCH .0255 270 ---- ---- ---- ---- .0290 UNCH .0290 275 ---- ---- ---- ---- .0330 UNCH .0330 280 ---- ---- ---- ---- .0380 +.0005 .0375 285 ---- ---- ---- ---- .0430 UNCH .0430 290 ---- ---- ---- ---- .0485 UNCH .0485 295 ---- ---- ---- ---- .0545 UNCH .0545 300 ---- ---- ---- ---- .0610 UNCH .0610 305 ---- ---- ---- ---- .0685 UNCH .0685 310 ---- ---- ---- ---- .0765 +.0005 .0760 315 ---- .0850B ---- .0850B .0850 +.0005 .0845 320 ---- .0945B ---- .0945B .0940 UNCH .0940 325 ---- .1050B ---- .1050B .1040 UNCH .1040 330 ---- .1160B ---- .1160B .1150 +.0005 .1145 4 335 ---- .1280B ---- .1280B .1265 +.0005 .1260 340 ---- .1410B ---- .1410B .1390 +.0010 .1380 345 ---- .1545B ---- .1545B .1520 +.0005 .1515 350 ---- .1690B ---- .1690B .1660 +.0005 .1655 355 ---- .1850B ---- .1850B .1815 +.0010 .1805 360 ---- .2015B ---- .2015B .1975 +.0015 .1960 365 ---- .2190B ---- .2190B .2145 +.0015 .2130 370 ---- .2380B ---- .2380B .2325 +.0015 .2310 375 ---- .2575B ---- .2575B .2515 +.0015 .2500 380 ---- .2785B ---- .2785B .2715 +.0015 .2700 385 ---- .3005B ---- .3005B .2930 +.0025 .2905 390 ---- .3240B ---- .3240B .3155 +.0025 .3130 395 ---- .3480B ---- .3480B .3385 +.0025 .3360 400 ---- .3735B ---- .3730B .3630 +.0030 .3600 405 ---- .4000B ---- .4000B .3885 +.0035 .3850 410 ---- .4275B ---- .4275B .4155 +.0040 .4115 415 ---- .4565B ---- .4565B .4430 +.0040 .4390 40 420 ---- .4860B ---- .4860B .4715 +.0045 .4670 425 ---- .5170B ---- .5170B .5015 +.0050 .4965 430 ---- .5485B ---- .5485B .5320 +.0050 .5270 435 ---- .5815B ---- .5815B .5640 +.0060 .5580 440 ---- .6150B ---- .6150B .5965 +.0060 .5905 445 ---- .6495B ---- .6495B .6300 +.0060 .6240 450 ---- .6845B ---- .6845B .6645 +.0065 .6580 455 ---- .7210B ---- .7210B .7000 +.0070 .6930 460 ---- .7575B ---- .7575B .7360 +.0075 .7285 465 ---- .7955B ---- .7955B .7730 +.0080 .7650 470 ---- .8335B ---- .8335B .8105 +.0080 .8025 475 ---- .8725B ---- .8725B .8485 +.0080 .8405 480 ---- .9120B ---- .9120B .8875 +.0085 .8790 485 ---- .9520B ---- .9520B .9270 +.0085 .9185 490 ---- .9930B ---- .9930B .9675 +.0090 .9585 495 ---- 1.0340B ---- 1.0340B 1.0080 +.0090 .9990 500 ---- 1.0760B ---- 1.0760B 1.0495 +.0095 1.0400 505 ---- 1.0945B ---- 1.0945B 1.0910 +.0095 1.0815 510 ---- ---- ---- ---- 1.1330 +.0095 1.1235 515 ---- ---- ---- ---- 1.1760 +.0100 1.1660 520 ---- 1.2475B 1.2085A 1.2085A 1.2190 +.0100 1.2090 525 ---- ---- ---- ---- 1.2625 +.0105 1.2520 530 ---- 1.3355B 1.2950A 1.2950A 1.3060 +.0100 1.2960 535 ---- ---- ---- ---- 1.3505 +.0105 1.3400 540 ---- 1.4250B 1.3835A 1.3835A 1.3950 +.0110 1.3840 545 ---- ---- ---- ---- 1.4395 +.0105 1.4290 550 ---- 1.5160B 1.4725A 1.4725A 1.4845 +.0105 1.4740 555 ---- ---- ---- ---- 1.5300 +.0110 1.5190 560 ---- 1.6075B 1.5635A 1.5635A 1.5760 +.0110 1.5650 565 ---- ---- ---- ---- 1.6215 +.0110 1.6105 570 ---- 1.7005B 1.6550A 1.6550A 1.6680 +.0110 1.6570 575 ---- ---- ---- ---- 1.7145 +.0115 1.7030 580 ---- 1.7940B 1.7480A 1.7480A 1.7610 +.0115 1.7495 600 ---- 1.9840B 1.9360A 1.9360A 1.9500 +.0120 1.9380 625 ---- ---- ---- ---- 2.1900 +.0120 2.1780 650 ---- 2.4705B 2.4180A 2.4180A 2.4345 +.0130 2.4215 675 ---- ---- ---- ---- 2.6820 +.0135 2.6685 700 ---- ---- ---- ---- 2.9320 +.0140 2.9180 725 ---- ---- ---- ---- 3.1820 +.0140 3.1680 750 ---- ---- ---- ---- 3.4320 +.0140 3.4180 775 ---- ---- ---- ---- 3.6820 +.0140 3.6680 800 ---- ---- ---- ---- 3.9320 +.0140 3.9180 825 ---- ---- ---- ---- 4.1820 +.0140 4.1680 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 UNCH .0100 225 ---- ---- ---- ---- .0115 UNCH .0115 230 ---- ---- ---- ---- .0135 UNCH .0135 235 ---- ---- ---- ---- .0155 -.0005 .0160 240 ---- ---- ---- ---- .0180 -.0005 .0185 245 ---- ---- ---- ---- .0210 UNCH .0210 250 ---- ---- ---- ---- .0240 UNCH .0240 255 ---- ---- ---- ---- .0270 -.0005 .0275 260 ---- ---- ---- ---- .0310 UNCH .0310 265 ---- ---- ---- ---- .0350 UNCH .0350 270 ---- ---- ---- ---- .0395 UNCH .0395 275 ---- ---- ---- ---- .0445 UNCH .0445 280 ---- ---- ---- ---- .0495 -.0005 .0500 285 ---- ---- ---- ---- .0555 -.0005 .0560 290 ---- ---- ---- ---- .0620 UNCH .0620 295 ---- ---- ---- ---- .0685 -.0005 .0690 300 ---- ---- ---- ---- .0760 -.0005 .0765 305 ---- ---- ---- ---- .0840 -.0005 .0845 310 ---- ---- ---- ---- .0930 UNCH .0930 315 ---- ---- ---- ---- .1020 UNCH .1020 320 ---- ---- ---- ---- .1120 UNCH .1120 4 325 ---- .1230B ---- .1230B .1225 UNCH .1225 330 ---- .1345B ---- .1345B .1340 UNCH .1340 335 ---- .1470B ---- .1470B .1465 +.0005 .1460 340 ---- .1605B ---- .1605B .1595 +.0005 .1590 345 ---- .1745B ---- .1745B .1730 UNCH .1730 350 ---- .1895B ---- .1895B .1880 +.0005 .1875 150 355 ---- .2055B ---- .2055B .2035 +.0005 .2030 360 ---- .2225B ---- .2225B .2200 +.0010 .2190 365 ---- .2405B ---- .2405B .2375 +.0010 .2365 370 ---- .2595B ---- .2595B .2560 +.0015 .2545 4 375 ---- .2795B ---- .2795B .2755 +.0020 .2735 380 ---- .3005B ---- .3005B .2960 +.0020 .2940 385 ---- .3225B ---- .3225B .3170 +.0020 .3150 390 ---- .3460B ---- .3460B .3395 +.0025 .3370 395 ---- .3700B ---- .3695B .3630 +.0030 .3600 400 ---- .3955B ---- .3955B .3875 +.0030 .3845 405 ---- .4220B ---- .4220B .4130 +.0035 .4095 410 ---- .4495B ---- .4495B .4395 +.0040 .4355 415 ---- .4780B ---- .4780B .4670 +.0040 .4630 420 ---- .5075B ---- .5075B .4955 +.0045 .4910 425 ---- .5375B ---- .5375B .5250 +.0050 .5200 430 ---- .5690B ---- .5690B .5555 +.0055 .5500 435 ---- .6015B ---- .6015B .5870 +.0060 .5810 440 ---- .6345B ---- .6345B .6190 +.0060 .6130 445 ---- .6690B ---- .6690B .6525 +.0065 .6460 450 ---- .7035B ---- .7035B .6865 +.0070 .6795 455 ---- .7395B ---- .7395B .7215 +.0075 .7140 460 ---- .7760B ---- .7760B .7570 +.0075 .7495 465 ---- .8130B ---- .8130B .7935 +.0080 .7855 470 ---- .8510B ---- .8510B .8305 +.0080 .8225 475 ---- .8895B ---- .8895B .8685 +.0085 .8600 480 ---- .9285B ---- .9285B .9070 +.0090 .8980 2 2 485 ---- .9680B ---- .9680B .9460 +.0090 .9370 490 ---- 1.0085B ---- 1.0085B .9855 +.0090 .9765 495 ---- 1.0490B ---- 1.0490B 1.0260 +.0095 1.0165 500 ---- 1.0905B ---- 1.0905B 1.0665 +.0095 1.0570 505 ---- 1.1320B ---- 1.1320B 1.1080 +.0100 1.0980 510 ---- 1.1630B ---- 1.1630B 1.1495 +.0100 1.1395 515 ---- ---- ---- ---- 1.1915 +.0100 1.1815 520 ---- 1.2600B ---- 1.2600B 1.2340 +.0100 1.2240 525 ---- ---- ---- ---- 1.2770 +.0105 1.2665 530 ---- 1.3475B ---- 1.3475B 1.3205 +.0105 1.3100 535 ---- ---- ---- ---- 1.3640 +.0105 1.3535 540 ---- 1.4360B ---- 1.4360B 1.4080 +.0105 1.3975 545 ---- ---- ---- ---- 1.4525 +.0110 1.4415 550 ---- 1.5260B ---- 1.5260B 1.4970 +.0110 1.4860 555 ---- ---- ---- ---- 1.5420 +.0110 1.5310 560 ---- 1.6170B ---- 1.6170B 1.5870 +.0110 1.5760 565 ---- ---- ---- ---- 1.6325 +.0110 1.6215 570 ---- 1.7090B ---- 1.7090B 1.6785 +.0115 1.6670 575 ---- ---- ---- ---- 1.7245 +.0115 1.7130 580 ---- 1.8015B ---- 1.8015B 1.7705 +.0115 1.7590 600 ---- 1.9895B ---- 1.9895B 1.9575 +.0120 1.9455 625 ---- ---- ---- ---- 2.1955 +.0120 2.1835 650 ---- 2.4720B 2.4235A 2.4235A 2.4375 +.0125 2.4250 675 ---- ---- ---- ---- 2.6835 +.0135 2.6700 700 ---- ---- ---- ---- 2.9320 +.0140 2.9180 725 ---- ---- ---- ---- 3.1820 +.0140 3.1680 750 ---- ---- ---- ---- 3.4320 +.0140 3.4180 775 ---- ---- ---- ---- 3.6820 +.0140 3.6680 800 ---- ---- ---- ---- 3.9320 +.0140 3.9180 825 ---- ---- ---- ---- 4.1820 +.0140 4.1680 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0065 UNCH .0065 220 ---- ---- ---- ---- .0125 UNCH .0125 225 ---- ---- ---- ---- .0145 UNCH .0145 230 ---- ---- ---- ---- .0170 UNCH .0170 235 ---- ---- ---- ---- .0195 UNCH .0195 240 ---- ---- ---- ---- .0225 UNCH .0225 245 ---- ---- ---- ---- .0255 UNCH .0255 250 ---- ---- ---- ---- .0290 UNCH .0290 255 ---- ---- ---- ---- .0330 UNCH .0330 260 ---- ---- ---- ---- .0375 UNCH .0375 265 ---- ---- ---- ---- .0420 UNCH .0420 270 ---- ---- ---- ---- .0470 UNCH .0470 275 ---- ---- ---- ---- .0525 UNCH .0525 280 ---- ---- ---- ---- .0585 UNCH .0585 285 ---- ---- ---- ---- .0650 UNCH .0650 290 ---- ---- ---- ---- .0720 UNCH .0720 295 ---- ---- ---- ---- .0800 +.0005 .0795 300 ---- ---- ---- ---- .0880 +.0005 .0875 305 ---- ---- ---- ---- .0970 +.0005 .0965 310 ---- ---- ---- ---- .1060 +.0005 .1055 315 ---- ---- ---- ---- .1165 +.0010 .1155 320 ---- ---- ---- ---- .1270 +.0005 .1265 325 ---- ---- ---- ---- .1385 +.0005 .1380 330 ---- ---- ---- ---- .1510 +.0010 .1500 335 ---- ---- ---- ---- .1640 +.0010 .1630 340 ---- ---- ---- ---- .1775 +.0010 .1765 345 ---- ---- ---- ---- .1920 +.0010 .1910 350 ---- ---- ---- ---- .2075 +.0010 .2065 355 ---- ---- ---- ---- .2240 +.0015 .2225 360 ---- ---- ---- ---- .2415 +.0015 .2400 365 ---- ---- ---- ---- .2595 +.0015 .2580 370 ---- ---- ---- ---- .2785 +.0015 .2770 375 ---- ---- ---- ---- .2985 +.0020 .2965 380 ---- ---- ---- ---- .3195 +.0020 .3175 385 ---- ---- ---- ---- .3415 +.0020 .3395 390 ---- ---- ---- ---- .3645 +.0025 .3620 395 ---- ---- ---- ---- .3885 +.0030 .3855 400 ---- ---- ---- ---- .4130 +.0025 .4105 405 ---- ---- ---- ---- .4390 +.0030 .4360 410 ---- ---- ---- ---- .4655 +.0030 .4625 415 ---- ---- ---- ---- .4930 +.0035 .4895 420 ---- ---- ---- ---- .5215 +.0035 .5180 425 ---- ---- ---- ---- .5505 +.0035 .5470 430 ---- ---- ---- ---- .5805 +.0040 .5765 435 ---- ---- ---- ---- .6115 +.0040 .6075 440 ---- ---- ---- ---- .6435 +.0045 .6390 445 ---- ---- ---- ---- .6760 +.0050 .6710 450 ---- ---- ---- ---- .7090 +.0050 .7040 455 ---- ---- ---- ---- .7430 +.0050 .7380 460 ---- ---- ---- ---- .7775 +.0050 .7725 465 ---- ---- ---- ---- .8130 +.0055 .8075 470 ---- ---- ---- ---- .8490 +.0055 .8435 475 ---- ---- ---- ---- .8860 +.0060 .8800 480 ---- ---- ---- ---- .9230 +.0060 .9170 485 ---- ---- ---- ---- .9610 +.0060 .9550 490 ---- ---- ---- ---- .9995 +.0060 .9935 495 ---- ---- ---- ---- 1.0390 +.0070 1.0320 500 ---- ---- ---- ---- 1.0785 +.0070 1.0715 505 ---- ---- ---- ---- 1.1185 +.0070 1.1115 510 ---- ---- ---- ---- 1.1595 +.0075 1.1520 515 ---- ---- ---- ---- 1.2005 +.0075 1.1930 520 ---- ---- ---- ---- 1.2420 +.0075 1.2345 525 ---- ---- ---- ---- 1.2840 +.0075 1.2765 530 ---- ---- ---- ---- 1.3265 +.0075 1.3190 535 ---- ---- ---- ---- 1.3695 +.0080 1.3615 540 ---- ---- ---- ---- 1.4125 +.0080 1.4045 545 ---- ---- ---- ---- 1.4565 +.0085 1.4480 550 ---- ---- ---- ---- 1.5005 +.0085 1.4920 555 ---- ---- ---- ---- 1.5445 +.0085 1.5360 560 ---- ---- ---- ---- 1.5895 +.0090 1.5805 565 ---- ---- ---- ---- 1.6345 +.0090 1.6255 570 ---- ---- ---- ---- 1.6795 +.0090 1.6705 575 ---- ---- ---- ---- 1.7255 +.0095 1.7160 600 ---- ---- ---- ---- 1.9570 +.0095 1.9475 625 ---- ---- ---- ---- 2.1950 +.0105 2.1845 650 ---- ---- ---- ---- 2.4375 +.0115 2.4260 675 ---- ---- ---- ---- 2.6840 +.0120 2.6720 700 ---- ---- ---- ---- 2.9335 +.0125 2.9210 725 ---- ---- ---- ---- 3.1835 +.0125 3.1710 750 ---- ---- ---- ---- 3.4335 +.0125 3.4210 775 ---- ---- ---- ---- 3.6835 +.0125 3.6710 800 ---- ---- ---- ---- 3.9335 +.0125 3.9210 825 ---- ---- ---- ---- 4.1835 +.0125 4.1710 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 UNCH .0105 220 ---- ---- ---- ---- .0190 UNCH .0190 225 ---- ---- ---- ---- .0215 UNCH .0215 230 ---- ---- ---- ---- .0245 UNCH .0245 235 ---- ---- ---- ---- .0275 UNCH .0275 240 ---- ---- ---- ---- .0315 UNCH .0315 245 ---- ---- ---- ---- .0350 UNCH .0350 250 ---- ---- ---- ---- .0395 UNCH .0395 255 ---- ---- ---- ---- .0440 UNCH .0440 260 ---- ---- ---- ---- .0490 UNCH .0490 265 ---- ---- ---- ---- .0545 UNCH .0545 270 ---- ---- ---- ---- .0605 UNCH .0605 275 ---- ---- ---- ---- .0665 UNCH .0665 280 ---- ---- ---- ---- .0735 UNCH .0735 285 ---- ---- ---- ---- .0805 UNCH .0805 290 ---- ---- ---- ---- .0885 +.0005 .0880 295 ---- ---- ---- ---- .0970 +.0005 .0965 300 ---- ---- ---- ---- .1055 UNCH .1055 305 ---- ---- ---- ---- .1150 +.0005 .1145 310 ---- ---- ---- ---- .1250 +.0005 .1245 315 ---- ---- ---- ---- .1360 +.0005 .1355 320 ---- ---- ---- ---- .1470 +.0005 .1465 325 ---- ---- ---- ---- .1595 +.0010 .1585 330 ---- ---- ---- ---- .1720 +.0010 .1710 335 ---- ---- ---- ---- .1855 +.0010 .1845 340 ---- ---- ---- ---- .1995 +.0010 .1985 345 ---- ---- ---- ---- .2145 +.0010 .2135 350 ---- ---- ---- ---- .2305 +.0015 .2290 355 ---- ---- ---- ---- .2470 +.0015 .2455 360 ---- ---- ---- ---- .2640 +.0015 .2625 4 365 ---- ---- ---- ---- .2825 +.0020 .2805 370 ---- ---- ---- ---- .3015 +.0020 .2995 375 ---- ---- ---- ---- .3215 +.0020 .3195 380 ---- ---- ---- ---- .3425 +.0025 .3400 385 ---- ---- ---- ---- .3640 +.0020 .3620 390 ---- ---- ---- ---- .3870 +.0025 .3845 395 ---- ---- ---- ---- .4105 +.0030 .4075 400 ---- ---- ---- ---- .4350 +.0030 .4320 405 ---- ---- ---- ---- .4600 +.0030 .4570 410 ---- ---- ---- ---- .4865 +.0030 .4835 415 ---- ---- ---- ---- .5135 +.0030 .5105 420 ---- ---- ---- ---- .5420 +.0040 .5380 425 ---- ---- ---- ---- .5710 +.0040 .5670 430 ---- ---- ---- ---- .6005 +.0040 .5965 435 ---- ---- ---- ---- .6315 +.0045 .6270 440 ---- ---- ---- ---- .6630 +.0045 .6585 445 ---- ---- ---- ---- .6955 +.0045 .6910 450 ---- ---- ---- ---- .7285 +.0045 .7240 455 ---- ---- ---- ---- .7625 +.0050 .7575 460 ---- ---- ---- ---- .7970 +.0050 .7920 465 ---- ---- ---- ---- .8325 +.0050 .8275 470 ---- ---- ---- ---- .8685 +.0050 .8635 475 ---- ---- ---- ---- .9055 +.0055 .9000 480 ---- ---- ---- ---- .9430 +.0060 .9370 485 ---- ---- ---- ---- .9810 +.0060 .9750 490 ---- ---- ---- ---- 1.0195 +.0060 1.0135 495 ---- ---- ---- ---- 1.0585 +.0060 1.0525 500 ---- ---- ---- ---- 1.0985 +.0065 1.0920 505 ---- ---- ---- ---- 1.1385 +.0065 1.1320 510 ---- ---- ---- ---- 1.1790 +.0065 1.1725 515 ---- ---- ---- ---- 1.2205 +.0070 1.2135 520 ---- ---- ---- ---- 1.2620 +.0070 1.2550 525 ---- ---- ---- ---- 1.3040 +.0075 1.2965 530 ---- ---- ---- ---- 1.3460 +.0070 1.3390 535 ---- ---- ---- ---- 1.3890 +.0075 1.3815 540 ---- ---- ---- ---- 1.4320 +.0075 1.4245 545 ---- ---- ---- ---- 1.4755 +.0080 1.4675 550 ---- ---- ---- ---- 1.5190 +.0075 1.5115 555 ---- ---- ---- ---- 1.5630 +.0080 1.5550 560 ---- ---- ---- ---- 1.6075 +.0080 1.5995 565 ---- ---- ---- ---- 1.6525 +.0085 1.6440 570 ---- ---- ---- ---- 1.6970 +.0080 1.6890 575 ---- ---- ---- ---- 1.7425 +.0085 1.7340 600 ---- ---- ---- ---- 1.9720 +.0090 1.9630 625 ---- ---- ---- ---- 2.2070 +.0100 2.1970 650 ---- ---- ---- ---- 2.4460 +.0105 2.4355 675 ---- ---- ---- ---- 2.6890 +.0110 2.6780 700 ---- ---- ---- ---- 2.9350 +.0120 2.9230 725 ---- ---- ---- ---- 3.1835 +.0125 3.1710 750 ---- ---- ---- ---- 3.4335 +.0125 3.4210 775 ---- ---- ---- ---- 3.6835 +.0125 3.6710 800 ---- ---- ---- ---- 3.9335 +.0125 3.9210 825 ---- ---- ---- ---- 4.1835 +.0125 4.1710 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 UNCH .0025 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0135 UNCH .0135 220 ---- ---- ---- ---- .0235 UNCH .0235 225 ---- ---- ---- ---- .0265 UNCH .0265 230 ---- ---- ---- ---- .0300 UNCH .0300 235 ---- ---- ---- ---- .0335 UNCH .0335 240 ---- ---- ---- ---- .0375 UNCH .0375 245 ---- ---- ---- ---- .0420 UNCH .0420 250 ---- ---- ---- ---- .0465 UNCH .0465 255 ---- ---- ---- ---- .0520 UNCH .0520 260 ---- ---- ---- ---- .0575 UNCH .0575 265 ---- ---- ---- ---- .0635 +.0005 .0630 270 ---- ---- ---- ---- .0695 UNCH .0695 275 ---- ---- ---- ---- .0765 UNCH .0765 280 ---- ---- ---- ---- .0840 +.0005 .0835 285 ---- ---- ---- ---- .0915 UNCH .0915 290 ---- ---- ---- ---- .1000 +.0005 .0995 295 ---- ---- ---- ---- .1090 +.0005 .1085 300 ---- ---- ---- ---- .1185 +.0005 .1180 305 ---- ---- ---- ---- .1280 +.0005 .1275 310 ---- ---- ---- ---- .1390 +.0010 .1380 315 ---- ---- ---- ---- .1500 +.0005 .1495 320 ---- ---- ---- ---- .1620 +.0010 .1610 325 ---- ---- ---- ---- .1745 +.0010 .1735 330 ---- ---- ---- ---- .1875 +.0010 .1865 335 ---- ---- ---- ---- .2015 +.0010 .2005 340 ---- ---- ---- ---- .2160 +.0010 .2150 345 ---- ---- ---- ---- .2315 +.0015 .2300 350 ---- ---- ---- ---- .2475 +.0015 .2460 355 ---- ---- ---- ---- .2645 +.0015 .2630 360 ---- ---- ---- ---- .2820 +.0015 .2805 365 ---- ---- ---- ---- .3005 +.0015 .2990 370 ---- ---- ---- ---- .3200 +.0020 .3180 375 ---- ---- ---- ---- .3400 +.0020 .3380 380 ---- ---- ---- ---- .3610 +.0020 .3590 385 ---- ---- ---- ---- .3830 +.0020 .3810 390 ---- ---- ---- ---- .4060 +.0025 .4035 395 ---- ---- ---- ---- .4295 +.0025 .4270 400 ---- ---- ---- ---- .4540 +.0025 .4515 405 ---- ---- ---- ---- .4795 +.0030 .4765 410 ---- ---- ---- ---- .5060 +.0030 .5030 415 ---- ---- ---- ---- .5330 +.0030 .5300 420 ---- ---- ---- ---- .5610 +.0035 .5575 425 ---- ---- ---- ---- .5900 +.0035 .5865 430 ---- ---- ---- ---- .6200 +.0040 .6160 435 ---- ---- ---- ---- .6505 +.0040 .6465 440 ---- ---- ---- ---- .6820 +.0045 .6775 445 ---- ---- ---- ---- .7140 +.0040 .7100 450 ---- ---- ---- ---- .7470 +.0045 .7425 455 ---- ---- ---- ---- .7810 +.0050 .7760 460 ---- ---- ---- ---- .8155 +.0050 .8105 465 ---- ---- ---- ---- .8505 +.0050 .8455 470 ---- ---- ---- ---- .8865 +.0055 .8810 475 ---- ---- ---- ---- .9230 +.0055 .9175 480 ---- ---- ---- ---- .9600 +.0055 .9545 485 ---- ---- ---- ---- .9975 +.0055 .9920 490 ---- ---- ---- ---- 1.0360 +.0060 1.0300 495 ---- ---- ---- ---- 1.0750 +.0060 1.0690 500 ---- ---- ---- ---- 1.1140 +.0060 1.1080 505 ---- ---- ---- ---- 1.1540 +.0065 1.1475 510 ---- ---- ---- ---- 1.1945 +.0065 1.1880 515 ---- ---- ---- ---- 1.2350 +.0065 1.2285 520 ---- ---- ---- ---- 1.2765 +.0070 1.2695 525 ---- ---- ---- ---- 1.3180 +.0070 1.3110 530 ---- ---- ---- ---- 1.3600 +.0070 1.3530 535 ---- ---- ---- ---- 1.4020 +.0070 1.3950 540 ---- ---- ---- ---- 1.4450 +.0075 1.4375 545 ---- ---- ---- ---- 1.4880 +.0075 1.4805 550 ---- ---- ---- ---- 1.5315 +.0075 1.5240 555 ---- ---- ---- ---- 1.5750 +.0075 1.5675 575 ---- ---- ---- ---- 1.7530 +.0085 1.7445 600 ---- ---- ---- ---- 1.9805 +.0085 1.9720 625 ---- ---- ---- ---- 2.2140 +.0095 2.2045 650 ---- ---- ---- ---- 2.4515 +.0105 2.4410 675 ---- ---- ---- ---- 2.6925 +.0105 2.6820 700 ---- ---- ---- ---- 2.9370 +.0115 2.9255 725 ---- ---- ---- ---- 3.1840 +.0120 3.1720 750 ---- ---- ---- ---- 3.4335 +.0125 3.4210 775 ---- ---- ---- ---- 3.6835 +.0125 3.6710 800 ---- ---- ---- ---- 3.9335 +.0125 3.9210 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 UNCH .0165 225 ---- ---- ---- ---- .0310 UNCH .0310 230 ---- ---- ---- ---- .0350 UNCH .0350 235 ---- ---- ---- ---- .0390 UNCH .0390 240 ---- ---- ---- ---- .0435 UNCH .0435 245 ---- ---- ---- ---- .0480 UNCH .0480 250 ---- ---- ---- ---- .0535 UNCH .0535 255 ---- ---- ---- ---- .0590 UNCH .0590 260 ---- ---- ---- ---- .0650 UNCH .0650 265 ---- ---- ---- ---- .0715 UNCH .0715 270 ---- ---- ---- ---- .0780 UNCH .0780 275 ---- ---- ---- ---- .0855 UNCH .0855 280 ---- ---- ---- ---- .0935 +.0005 .0930 285 ---- ---- ---- ---- .1015 UNCH .1015 290 ---- ---- ---- ---- .1105 +.0005 .1100 295 ---- ---- ---- ---- .1195 UNCH .1195 300 ---- ---- ---- ---- .1295 +.0005 .1290 305 ---- ---- ---- ---- .1400 +.0005 .1395 310 ---- ---- ---- ---- .1510 +.0005 .1505 315 ---- ---- ---- ---- .1625 +.0005 .1620 320 ---- ---- ---- ---- .1750 +.0010 .1740 325 ---- ---- ---- ---- .1875 +.0005 .1870 330 ---- ---- ---- ---- .2010 +.0005 .2005 335 ---- ---- ---- ---- .2155 +.0010 .2145 340 ---- ---- ---- ---- .2305 +.0010 .2295 345 ---- ---- ---- ---- .2460 +.0010 .2450 350 ---- ---- ---- ---- .2625 +.0010 .2615 355 ---- ---- ---- ---- .2800 +.0015 .2785 360 ---- ---- ---- ---- .2980 +.0015 .2965 365 ---- ---- ---- ---- .3165 +.0015 .3150 370 ---- ---- ---- ---- .3360 +.0015 .3345 375 ---- ---- ---- ---- .3565 +.0015 .3550 380 ---- ---- ---- ---- .3780 +.0020 .3760 385 ---- ---- ---- ---- .4000 +.0020 .3980 390 ---- ---- ---- ---- .4230 +.0020 .4210 395 ---- ---- ---- ---- .4465 +.0020 .4445 400 ---- ---- ---- ---- .4715 +.0025 .4690 405 ---- ---- ---- ---- .4970 +.0025 .4945 410 ---- ---- ---- ---- .5235 +.0030 .5205 415 ---- ---- ---- ---- .5505 +.0030 .5475 420 ---- ---- ---- ---- .5785 +.0030 .5755 425 ---- ---- ---- ---- .6075 +.0030 .6045 430 ---- ---- ---- ---- .6370 +.0030 .6340 435 ---- ---- ---- ---- .6680 +.0035 .6645 440 ---- ---- ---- ---- .6990 +.0035 .6955 445 ---- ---- ---- ---- .7310 +.0035 .7275 450 ---- ---- ---- ---- .7640 +.0035 .7605 455 ---- ---- ---- ---- .7980 +.0045 .7935 460 ---- ---- ---- ---- .8320 +.0040 .8280 465 ---- ---- ---- ---- .8670 +.0040 .8630 470 ---- ---- ---- ---- .9030 +.0045 .8985 475 ---- ---- ---- ---- .9390 +.0045 .9345 480 ---- ---- ---- ---- .9760 +.0045 .9715 485 ---- ---- ---- ---- 1.0135 +.0050 1.0085 490 ---- ---- ---- ---- 1.0515 +.0050 1.0465 495 ---- ---- ---- ---- 1.0900 +.0050 1.0850 500 ---- ---- ---- ---- 1.1295 +.0055 1.1240 505 ---- ---- ---- ---- 1.1690 +.0055 1.1635 510 ---- ---- ---- ---- 1.2090 +.0055 1.2035 515 ---- ---- ---- ---- 1.2495 +.0055 1.2440 520 ---- ---- ---- ---- 1.2905 +.0060 1.2845 525 ---- ---- ---- ---- 1.3320 +.0060 1.3260 530 ---- ---- ---- ---- 1.3735 +.0060 1.3675 535 ---- ---- ---- ---- 1.4155 +.0060 1.4095 540 ---- ---- ---- ---- 1.4580 +.0060 1.4520 545 ---- ---- ---- ---- 1.5010 +.0065 1.4945 550 ---- ---- ---- ---- 1.5440 +.0065 1.5375 555 ---- ---- ---- ---- 1.5875 +.0065 1.5810 575 ---- ---- ---- ---- 1.7640 +.0070 1.7570 600 ---- ---- ---- ---- 1.9905 +.0075 1.9830 625 ---- ---- ---- ---- 2.2225 +.0085 2.2140 650 ---- ---- ---- ---- 2.4585 +.0090 2.4495 675 ---- ---- ---- ---- 2.6985 +.0095 2.6890 700 ---- ---- ---- ---- 2.9415 +.0100 2.9315 725 ---- ---- ---- ---- 3.1875 +.0105 3.1770 750 ---- ---- ---- ---- 3.4360 +.0110 3.4250 775 ---- ---- ---- ---- 3.6860 +.0115 3.6745 800 ---- ---- ---- ---- 3.9360 +.0115 3.9245 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 UNCH .0200 225 ---- ---- ---- ---- .0365 UNCH .0365 230 ---- ---- ---- ---- .0405 UNCH .0405 235 ---- ---- ---- ---- .0450 UNCH .0450 240 ---- ---- ---- ---- .0500 UNCH .0500 245 ---- ---- ---- ---- .0550 UNCH .0550 250 ---- ---- ---- ---- .0610 +.0005 .0605 255 ---- ---- ---- ---- .0670 +.0005 .0665 260 ---- ---- ---- ---- .0730 UNCH .0730 265 ---- ---- ---- ---- .0800 UNCH .0800 270 ---- ---- ---- ---- .0875 +.0005 .0870 275 ---- ---- ---- ---- .0950 UNCH .0950 280 ---- ---- ---- ---- .1035 +.0005 .1030 285 ---- ---- ---- ---- .1120 +.0005 .1115 290 ---- ---- ---- ---- .1210 UNCH .1210 295 ---- ---- ---- ---- .1310 +.0005 .1305 300 ---- ---- ---- ---- .1410 UNCH .1410 305 ---- ---- ---- ---- .1520 +.0005 .1515 310 ---- ---- ---- ---- .1635 +.0005 .1630 315 ---- ---- ---- ---- .1755 +.0005 .1750 320 ---- ---- ---- ---- .1880 +.0005 .1875 325 ---- ---- ---- ---- .2015 +.0010 .2005 330 ---- ---- ---- ---- .2155 +.0010 .2145 335 ---- ---- ---- ---- .2300 +.0010 .2290 340 ---- ---- ---- ---- .2450 +.0010 .2440 345 ---- ---- ---- ---- .2610 +.0010 .2600 350 ---- ---- ---- ---- .2780 +.0010 .2770 355 ---- ---- ---- ---- .2955 +.0015 .2940 360 ---- ---- ---- ---- .3140 +.0015 .3125 365 ---- ---- ---- ---- .3330 +.0015 .3315 370 ---- ---- ---- ---- .3525 +.0015 .3510 375 ---- ---- ---- ---- .3735 +.0020 .3715 380 ---- ---- ---- ---- .3950 +.0020 .3930 385 ---- ---- ---- ---- .4170 +.0020 .4150 390 ---- ---- ---- ---- .4400 +.0020 .4380 395 ---- ---- ---- ---- .4640 +.0020 .4620 400 ---- ---- ---- ---- .4890 +.0025 .4865 405 ---- ---- ---- ---- .5145 +.0025 .5120 410 ---- ---- ---- ---- .5410 +.0025 .5385 415 ---- ---- ---- ---- .5680 +.0025 .5655 420 ---- ---- ---- ---- .5960 +.0030 .5930 425 ---- ---- ---- ---- .6250 +.0030 .6220 430 ---- ---- ---- ---- .6545 +.0035 .6510 435 ---- ---- ---- ---- .6845 +.0030 .6815 440 ---- ---- ---- ---- .7155 +.0035 .7120 445 ---- ---- ---- ---- .7475 +.0035 .7440 450 ---- ---- ---- ---- .7800 +.0040 .7760 455 ---- ---- ---- ---- .8130 +.0040 .8090 460 ---- ---- ---- ---- .8470 +.0040 .8430 465 ---- ---- ---- ---- .8815 +.0040 .8775 470 ---- ---- ---- ---- .9165 +.0040 .9125 475 ---- ---- ---- ---- .9525 +.0045 .9480 480 ---- ---- ---- ---- .9890 +.0050 .9840 485 ---- ---- ---- ---- 1.0255 +.0045 1.0210 490 ---- ---- ---- ---- 1.0635 +.0050 1.0585 495 ---- ---- ---- ---- 1.1015 +.0050 1.0965 500 ---- ---- ---- ---- 1.1400 +.0050 1.1350 505 ---- ---- ---- ---- 1.1790 +.0050 1.1740 510 ---- ---- ---- ---- 1.2185 +.0050 1.2135 515 ---- ---- ---- ---- 1.2585 +.0055 1.2530 520 ---- ---- ---- ---- 1.2990 +.0055 1.2935 525 ---- ---- ---- ---- 1.3400 +.0055 1.3345 550 ---- ---- ---- ---- 1.5510 +.0065 1.5445 575 ---- ---- ---- ---- 1.7700 +.0065 1.7635 600 ---- ---- ---- ---- 1.9965 +.0075 1.9890 625 ---- ---- ---- ---- 2.2280 +.0080 2.2200 650 ---- ---- ---- ---- 2.4635 +.0085 2.4550 675 ---- ---- ---- ---- 2.7030 +.0090 2.6940 700 ---- ---- ---- ---- 2.9455 +.0095 2.9360 725 ---- ---- ---- ---- 3.1900 +.0100 3.1800 750 ---- ---- ---- ---- 3.4370 +.0105 3.4265 775 ---- ---- ---- ---- 3.6860 +.0115 3.6745 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 UNCH .0055 175 ---- ---- ---- ---- .0120 UNCH .0120 200 ---- ---- ---- ---- .0240 UNCH .0240 225 ---- ---- ---- ---- .0425 UNCH .0425 230 ---- ---- ---- ---- .0470 UNCH .0470 235 ---- ---- ---- ---- .0520 UNCH .0520 240 ---- ---- ---- ---- .0575 +.0005 .0570 245 ---- ---- ---- ---- .0630 UNCH .0630 250 ---- ---- ---- ---- .0690 UNCH .0690 255 ---- ---- ---- ---- .0755 UNCH .0755 260 ---- ---- ---- ---- .0825 UNCH .0825 265 ---- ---- ---- ---- .0900 +.0005 .0895 270 ---- ---- ---- ---- .0975 UNCH .0975 275 ---- ---- ---- ---- .1060 +.0005 .1055 280 ---- ---- ---- ---- .1145 UNCH .1145 285 ---- ---- ---- ---- .1240 +.0005 .1235 290 ---- ---- ---- ---- .1335 +.0005 .1330 295 ---- ---- ---- ---- .1435 +.0005 .1430 300 ---- ---- ---- ---- .1545 +.0005 .1540 305 ---- ---- ---- ---- .1660 +.0010 .1650 310 ---- ---- ---- ---- .1775 +.0005 .1770 315 ---- ---- ---- ---- .1900 +.0005 .1895 320 ---- ---- ---- ---- .2030 +.0005 .2025 325 ---- ---- ---- ---- .2170 +.0010 .2160 330 ---- ---- ---- ---- .2310 +.0010 .2300 335 ---- ---- ---- ---- .2460 +.0010 .2450 340 ---- ---- ---- ---- .2620 +.0015 .2605 345 ---- ---- ---- ---- .2785 +.0015 .2770 350 ---- ---- ---- ---- .2955 +.0015 .2940 355 ---- ---- ---- ---- .3135 +.0020 .3115 360 ---- ---- ---- ---- .3320 +.0020 .3300 365 ---- ---- ---- ---- .3510 +.0015 .3495 370 ---- ---- ---- ---- .3715 +.0020 .3695 375 ---- ---- ---- ---- .3920 +.0020 .3900 380 ---- ---- ---- ---- .4140 +.0025 .4115 385 ---- ---- ---- ---- .4365 +.0025 .4340 390 ---- ---- ---- ---- .4600 +.0025 .4575 395 ---- ---- ---- ---- .4840 +.0025 .4815 400 ---- ---- ---- ---- .5090 +.0030 .5060 405 ---- ---- ---- ---- .5345 +.0030 .5315 410 ---- ---- ---- ---- .5610 +.0030 .5580 415 ---- ---- ---- ---- .5880 +.0030 .5850 420 ---- ---- ---- ---- .6165 +.0035 .6130 425 ---- ---- ---- ---- .6450 +.0035 .6415 430 ---- ---- ---- ---- .6745 +.0035 .6710 435 ---- ---- ---- ---- .7050 +.0040 .7010 440 ---- ---- ---- ---- .7360 +.0040 .7320 445 ---- ---- ---- ---- .7675 +.0040 .7635 450 ---- ---- ---- ---- .8000 +.0040 .7960 455 ---- ---- ---- ---- .8330 +.0040 .8290 460 ---- ---- ---- ---- .8670 +.0045 .8625 465 ---- ---- ---- ---- .9010 +.0045 .8965 470 ---- ---- ---- ---- .9360 +.0045 .9315 475 ---- ---- ---- ---- .9720 +.0050 .9670 480 ---- ---- ---- ---- 1.0080 +.0050 1.0030 485 ---- ---- ---- ---- 1.0450 +.0055 1.0395 490 ---- ---- ---- ---- 1.0820 +.0050 1.0770 495 ---- ---- ---- ---- 1.1200 +.0055 1.1145 500 ---- ---- ---- ---- 1.1585 +.0055 1.1530 505 ---- ---- ---- ---- 1.1975 +.0055 1.1920 510 ---- ---- ---- ---- 1.2370 +.0060 1.2310 515 ---- ---- ---- ---- 1.2765 +.0055 1.2710 520 ---- ---- ---- ---- 1.3170 +.0060 1.3110 525 ---- ---- ---- ---- 1.3575 +.0060 1.3515 550 ---- ---- ---- ---- 1.5675 +.0070 1.5605 575 ---- ---- ---- ---- 1.7855 +.0075 1.7780 600 ---- ---- ---- ---- 2.0100 +.0080 2.0020 625 ---- ---- ---- ---- 2.2405 +.0085 2.2320 650 ---- ---- ---- ---- 2.4750 +.0090 2.4660 675 ---- ---- ---- ---- 2.7135 +.0095 2.7040 700 ---- ---- ---- ---- 2.9545 +.0100 2.9445 725 ---- ---- ---- ---- 3.1985 +.0110 3.1875 750 ---- ---- ---- ---- 3.4440 +.0110 3.4330 775 ---- ---- ---- ---- 3.6920 +.0120 3.6800 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 UNCH .0065 175 ---- ---- ---- ---- .0140 UNCH .0140 200 ---- ---- ---- ---- .0275 UNCH .0275 225 ---- ---- ---- ---- .0475 UNCH .0475 230 ---- ---- ---- ---- .0525 UNCH .0525 235 ---- ---- ---- ---- .0580 +.0005 .0575 240 ---- ---- ---- ---- .0635 UNCH .0635 245 ---- ---- ---- ---- .0695 UNCH .0695 250 ---- ---- ---- ---- .0760 UNCH .0760 255 ---- ---- ---- ---- .0830 +.0005 .0825 260 ---- ---- ---- ---- .0900 UNCH .0900 265 ---- ---- ---- ---- .0980 +.0005 .0975 270 ---- ---- ---- ---- .1060 +.0005 .1055 275 ---- ---- ---- ---- .1145 +.0005 .1140 280 ---- ---- ---- ---- .1235 +.0005 .1230 285 ---- ---- ---- ---- .1330 +.0005 .1325 290 ---- ---- ---- ---- .1435 +.0010 .1425 295 ---- ---- ---- ---- .1540 +.0010 .1530 300 ---- ---- ---- ---- .1650 +.0010 .1640 305 ---- ---- ---- ---- .1765 +.0005 .1760 310 ---- ---- ---- ---- .1885 +.0005 .1880 315 ---- ---- ---- ---- .2015 +.0010 .2005 320 ---- ---- ---- ---- .2150 +.0010 .2140 325 ---- ---- ---- ---- .2290 +.0010 .2280 330 ---- ---- ---- ---- .2435 +.0010 .2425 335 ---- ---- ---- ---- .2585 +.0010 .2575 340 ---- ---- ---- ---- .2745 +.0010 .2735 345 ---- ---- ---- ---- .2910 +.0010 .2900 350 ---- ---- ---- ---- .3085 +.0015 .3070 355 ---- ---- ---- ---- .3265 +.0015 .3250 360 ---- ---- ---- ---- .3455 +.0020 .3435 365 ---- ---- ---- ---- .3650 +.0020 .3630 370 ---- ---- ---- ---- .3850 +.0020 .3830 375 ---- ---- ---- ---- .4060 +.0020 .4040 380 ---- ---- ---- ---- .4280 +.0020 .4260 385 ---- ---- ---- ---- .4505 +.0020 .4485 390 ---- ---- ---- ---- .4740 +.0025 .4715 395 ---- ---- ---- ---- .4985 +.0030 .4955 400 ---- ---- ---- ---- .5230 +.0025 .5205 405 ---- ---- ---- ---- .5490 +.0030 .5460 410 ---- ---- ---- ---- .5755 +.0030 .5725 415 ---- ---- ---- ---- .6025 +.0030 .5995 420 ---- ---- ---- ---- .6305 +.0030 .6275 425 ---- ---- ---- ---- .6595 +.0035 .6560 430 ---- ---- ---- ---- .6890 +.0035 .6855 435 ---- ---- ---- ---- .7190 +.0035 .7155 440 ---- ---- ---- ---- .7500 +.0035 .7465 445 ---- ---- ---- ---- .7815 +.0035 .7780 450 ---- ---- ---- ---- .8140 +.0040 .8100 455 ---- ---- ---- ---- .8470 +.0040 .8430 460 ---- ---- ---- ---- .8805 +.0040 .8765 465 ---- ---- ---- ---- .9150 +.0045 .9105 470 ---- ---- ---- ---- .9495 +.0045 .9450 475 ---- ---- ---- ---- .9850 +.0045 .9805 480 ---- ---- ---- ---- 1.0215 +.0050 1.0165 485 ---- ---- ---- ---- 1.0580 +.0050 1.0530 490 ---- ---- ---- ---- 1.0950 +.0050 1.0900 495 ---- ---- ---- ---- 1.1325 +.0050 1.1275 500 ---- ---- ---- ---- 1.1710 +.0055 1.1655 505 ---- ---- ---- ---- 1.2095 +.0055 1.2040 510 ---- ---- ---- ---- 1.2490 +.0055 1.2435 515 ---- ---- ---- ---- 1.2885 +.0055 1.2830 520 ---- ---- ---- ---- 1.3285 +.0060 1.3225 525 ---- ---- ---- ---- 1.3690 +.0060 1.3630 550 ---- ---- ---- ---- 1.5775 +.0065 1.5710 575 ---- ---- ---- ---- 1.7945 +.0070 1.7875 600 ---- ---- ---- ---- 2.0180 +.0075 2.0105 625 ---- ---- ---- ---- 2.2475 +.0080 2.2395 650 ---- ---- ---- ---- 2.4810 +.0085 2.4725 675 ---- ---- ---- ---- 2.7185 +.0095 2.7090 700 ---- ---- ---- ---- 2.9585 +.0095 2.9490 725 ---- ---- ---- ---- 3.2015 +.0105 3.1910 750 ---- ---- ---- ---- 3.4460 +.0105 3.4355 775 ---- ---- ---- ---- 3.6930 +.0115 3.6815 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 UNCH .0080 175 ---- ---- ---- ---- .0170 UNCH .0170 200 ---- ---- ---- ---- .0315 UNCH .0315 225 ---- ---- ---- ---- .0535 UNCH .0535 230 ---- ---- ---- ---- .0585 UNCH .0585 235 ---- ---- ---- ---- .0645 UNCH .0645 240 ---- ---- ---- ---- .0705 UNCH .0705 245 ---- ---- ---- ---- .0770 UNCH .0770 250 ---- ---- ---- ---- .0840 +.0005 .0835 255 ---- ---- ---- ---- .0910 UNCH .0910 260 ---- ---- ---- ---- .0990 +.0005 .0985 265 ---- ---- ---- ---- .1070 +.0005 .1065 270 ---- ---- ---- ---- .1155 +.0005 .1150 275 ---- ---- ---- ---- .1245 +.0005 .1240 280 ---- ---- ---- ---- .1340 +.0005 .1335 285 ---- ---- ---- ---- .1440 +.0005 .1435 290 ---- ---- ---- ---- .1545 +.0005 .1540 295 ---- ---- ---- ---- .1650 +.0005 .1645 300 ---- ---- ---- ---- .1765 +.0005 .1760 305 ---- ---- ---- ---- .1885 +.0005 .1880 310 ---- ---- ---- ---- .2010 +.0005 .2005 315 ---- ---- ---- ---- .2145 +.0010 .2135 320 ---- ---- ---- ---- .2280 +.0005 .2275 325 ---- ---- ---- ---- .2425 +.0010 .2415 330 ---- ---- ---- ---- .2575 +.0010 .2565 335 ---- ---- ---- ---- .2730 +.0010 .2720 340 ---- ---- ---- ---- .2890 +.0010 .2880 345 ---- ---- ---- ---- .3060 +.0010 .3050 350 ---- ---- ---- ---- .3235 +.0010 .3225 355 ---- ---- ---- ---- .3420 +.0015 .3405 360 ---- ---- ---- ---- .3610 +.0015 .3595 365 ---- ---- ---- ---- .3805 +.0015 .3790 370 ---- ---- ---- ---- .4010 +.0015 .3995 375 ---- ---- ---- ---- .4225 +.0020 .4205 380 ---- ---- ---- ---- .4445 +.0020 .4425 385 ---- ---- ---- ---- .4670 +.0015 .4655 390 ---- ---- ---- ---- .4910 +.0025 .4885 395 ---- ---- ---- ---- .5150 +.0020 .5130 400 ---- ---- ---- ---- .5400 +.0020 .5380 405 ---- ---- ---- ---- .5660 +.0025 .5635 410 ---- ---- ---- ---- .5925 +.0025 .5900 415 ---- ---- ---- ---- .6200 +.0025 .6175 420 ---- ---- ---- ---- .6480 +.0025 .6455 425 ---- ---- ---- ---- .6770 +.0030 .6740 430 ---- ---- ---- ---- .7065 +.0030 .7035 435 ---- ---- ---- ---- .7365 +.0030 .7335 440 ---- ---- ---- ---- .7675 +.0035 .7640 445 ---- ---- ---- ---- .7990 +.0035 .7955 450 ---- ---- ---- ---- .8315 +.0035 .8280 455 ---- ---- ---- ---- .8640 +.0035 .8605 460 ---- ---- ---- ---- .8975 +.0035 .8940 465 ---- ---- ---- ---- .9320 +.0040 .9280 470 ---- ---- ---- ---- .9665 +.0035 .9630 475 ---- ---- ---- ---- 1.0020 +.0040 .9980 480 ---- ---- ---- ---- 1.0380 +.0040 1.0340 485 ---- ---- ---- ---- 1.0745 +.0040 1.0705 490 ---- ---- ---- ---- 1.1115 +.0045 1.1070 495 ---- ---- ---- ---- 1.1490 +.0045 1.1445 500 ---- ---- ---- ---- 1.1870 +.0045 1.1825 505 ---- ---- ---- ---- 1.2255 +.0045 1.2210 510 ---- ---- ---- ---- 1.2650 +.0050 1.2600 515 ---- ---- ---- ---- 1.3040 +.0045 1.2995 520 ---- ---- ---- ---- 1.3440 +.0050 1.3390 525 ---- ---- ---- ---- 1.3845 +.0050 1.3795 550 ---- ---- ---- ---- 1.5920 +.0055 1.5865 575 ---- ---- ---- ---- 1.8080 +.0060 1.8020 600 ---- ---- ---- ---- 2.0310 +.0065 2.0245 625 ---- ---- ---- ---- 2.2590 +.0070 2.2520 650 ---- ---- ---- ---- 2.4920 +.0075 2.4845 675 ---- ---- ---- ---- 2.7285 +.0080 2.7205 700 ---- ---- ---- ---- 2.9675 +.0080 2.9595 725 ---- ---- ---- ---- 3.2095 +.0090 3.2005 750 ---- ---- ---- ---- 3.4535 +.0095 3.4440 775 ---- ---- ---- ---- 3.6995 +.0100 3.6895 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0095 UNCH .0095 175 ---- ---- ---- ---- .0195 UNCH .0195 200 ---- ---- ---- ---- .0360 UNCH .0360 225 ---- ---- ---- ---- .0595 UNCH .0595 230 ---- ---- ---- ---- .0655 +.0005 .0650 235 ---- ---- ---- ---- .0715 UNCH .0715 240 ---- ---- ---- ---- .0780 UNCH .0780 245 ---- ---- ---- ---- .0850 +.0005 .0845 250 ---- ---- ---- ---- .0920 UNCH .0920 255 ---- ---- ---- ---- .0995 UNCH .0995 260 ---- ---- ---- ---- .1075 UNCH .1075 265 ---- ---- ---- ---- .1160 UNCH .1160 270 ---- ---- ---- ---- .1250 UNCH .1250 275 ---- ---- ---- ---- .1345 +.0005 .1340 280 ---- ---- ---- ---- .1445 +.0005 .1440 285 ---- ---- ---- ---- .1545 UNCH .1545 290 ---- ---- ---- ---- .1655 +.0005 .1650 295 ---- ---- ---- ---- .1765 +.0005 .1760 300 ---- ---- ---- ---- .1885 +.0005 .1880 305 ---- ---- ---- ---- .2010 +.0010 .2000 310 ---- ---- ---- ---- .2135 +.0005 .2130 315 ---- ---- ---- ---- .2270 +.0005 .2265 320 ---- ---- ---- ---- .2410 +.0005 .2405 325 ---- ---- ---- ---- .2560 +.0010 .2550 330 ---- ---- ---- ---- .2710 +.0010 .2700 335 ---- ---- ---- ---- .2870 +.0010 .2860 340 ---- ---- ---- ---- .3035 +.0015 .3020 345 ---- ---- ---- ---- .3205 +.0010 .3195 350 ---- ---- ---- ---- .3385 +.0015 .3370 355 ---- ---- ---- ---- .3570 +.0015 .3555 360 ---- ---- ---- ---- .3760 +.0015 .3745 365 ---- ---- ---- ---- .3960 +.0015 .3945 370 ---- ---- ---- ---- .4165 +.0015 .4150 375 ---- ---- ---- ---- .4380 +.0020 .4360 380 ---- ---- ---- ---- .4600 +.0015 .4585 385 ---- ---- ---- ---- .4830 +.0020 .4810 390 ---- ---- ---- ---- .5065 +.0020 .5045 395 ---- ---- ---- ---- .5310 +.0020 .5290 400 ---- ---- ---- ---- .5560 +.0020 .5540 405 ---- ---- ---- ---- .5820 +.0025 .5795 410 ---- ---- ---- ---- .6085 +.0025 .6060 415 ---- ---- ---- ---- .6360 +.0025 .6335 420 ---- ---- ---- ---- .6640 +.0025 .6615 425 ---- ---- ---- ---- .6925 +.0025 .6900 430 ---- ---- ---- ---- .7220 +.0025 .7195 435 ---- ---- ---- ---- .7525 +.0030 .7495 440 ---- ---- ---- ---- .7830 +.0030 .7800 445 ---- ---- ---- ---- .8145 +.0030 .8115 450 ---- ---- ---- ---- .8470 +.0035 .8435 455 ---- ---- ---- ---- .8795 +.0030 .8765 460 ---- ---- ---- ---- .9130 +.0035 .9095 465 ---- ---- ---- ---- .9470 +.0035 .9435 470 ---- ---- ---- ---- .9820 +.0040 .9780 475 ---- ---- ---- ---- 1.0170 +.0040 1.0130 480 ---- ---- ---- ---- 1.0525 +.0035 1.0490 485 ---- ---- ---- ---- 1.0890 +.0040 1.0850 490 ---- ---- ---- ---- 1.1260 +.0040 1.1220 495 ---- ---- ---- ---- 1.1635 +.0045 1.1590 500 ---- ---- ---- ---- 1.2010 +.0040 1.1970 505 ---- ---- ---- ---- 1.2395 +.0045 1.2350 510 ---- ---- ---- ---- 1.2785 +.0045 1.2740 515 ---- ---- ---- ---- 1.3175 +.0045 1.3130 520 ---- ---- ---- ---- 1.3575 +.0050 1.3525 525 ---- ---- ---- ---- 1.3975 +.0050 1.3925 550 ---- ---- ---- ---- 1.6040 +.0055 1.5985 575 ---- ---- ---- ---- 1.8190 +.0060 1.8130 600 ---- ---- ---- ---- 2.0405 +.0060 2.0345 625 ---- ---- ---- ---- 2.2680 +.0070 2.2610 650 ---- ---- ---- ---- 2.4995 +.0070 2.4925 675 ---- ---- ---- ---- 2.7350 +.0075 2.7275 700 ---- ---- ---- ---- 2.9730 +.0080 2.9650 725 ---- ---- ---- ---- 3.2140 +.0085 3.2055 750 ---- ---- ---- ---- 3.4570 +.0090 3.4480 775 ---- ---- ---- ---- 3.7020 +.0095 3.6925 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 UNCH .0225 200 ---- ---- ---- ---- .0400 UNCH .0400 225 ---- ---- ---- ---- .0655 UNCH .0655 250 ---- ---- ---- ---- .0995 UNCH .0995 260 ---- ---- ---- ---- .1160 +.0005 .1155 265 ---- ---- ---- ---- .1250 +.0005 .1245 270 ---- ---- ---- ---- .1340 UNCH .1340 275 ---- ---- ---- ---- .1440 +.0005 .1435 280 ---- ---- ---- ---- .1540 +.0005 .1535 285 ---- ---- ---- ---- .1645 +.0005 .1640 290 ---- ---- ---- ---- .1755 +.0005 .1750 295 ---- ---- ---- ---- .1875 +.0010 .1865 300 ---- ---- ---- ---- .1995 +.0005 .1990 305 ---- ---- ---- ---- .2120 +.0005 .2115 310 ---- ---- ---- ---- .2250 +.0005 .2245 315 ---- ---- ---- ---- .2390 +.0010 .2380 320 ---- ---- ---- ---- .2530 +.0005 .2525 325 ---- ---- ---- ---- .2680 +.0010 .2670 330 ---- ---- ---- ---- .2835 +.0010 .2825 335 ---- ---- ---- ---- .2995 +.0010 .2985 340 ---- ---- ---- ---- .3165 +.0010 .3155 345 ---- ---- ---- ---- .3335 +.0010 .3325 350 ---- ---- ---- ---- .3515 +.0010 .3505 355 ---- ---- ---- ---- .3705 +.0015 .3690 360 ---- ---- ---- ---- .3900 +.0015 .3885 365 ---- ---- ---- ---- .4100 +.0015 .4085 370 ---- ---- ---- ---- .4310 +.0020 .4290 375 ---- ---- ---- ---- .4525 +.0020 .4505 380 ---- ---- ---- ---- .4745 +.0015 .4730 385 ---- ---- ---- ---- .4975 +.0015 .4960 390 ---- ---- ---- ---- .5215 +.0020 .5195 395 ---- ---- ---- ---- .5460 +.0020 .5440 400 ---- ---- ---- ---- .5710 +.0020 .5690 405 ---- ---- ---- ---- .5970 +.0020 .5950 410 ---- ---- ---- ---- .6235 +.0020 .6215 415 ---- ---- ---- ---- .6510 +.0025 .6485 420 ---- ---- ---- ---- .6790 +.0025 .6765 425 ---- ---- ---- ---- .7080 +.0025 .7055 430 ---- ---- ---- ---- .7375 +.0030 .7345 435 ---- ---- ---- ---- .7675 +.0030 .7645 440 ---- ---- ---- ---- .7985 +.0030 .7955 445 ---- ---- ---- ---- .8300 +.0030 .8270 450 ---- ---- ---- ---- .8620 +.0030 .8590 455 ---- ---- ---- ---- .8945 +.0030 .8915 460 ---- ---- ---- ---- .9280 +.0035 .9245 465 ---- ---- ---- ---- .9620 +.0035 .9585 470 ---- ---- ---- ---- .9965 +.0035 .9930 475 ---- ---- ---- ---- 1.0315 +.0035 1.0280 480 ---- ---- ---- ---- 1.0675 +.0040 1.0635 485 ---- ---- ---- ---- 1.1035 +.0035 1.1000 490 ---- ---- ---- ---- 1.1405 +.0040 1.1365 495 ---- ---- ---- ---- 1.1775 +.0040 1.1735 500 ---- ---- ---- ---- 1.2155 +.0040 1.2115 505 ---- ---- ---- ---- 1.2535 +.0040 1.2495 510 ---- ---- ---- ---- 1.2925 +.0045 1.2880 515 ---- ---- ---- ---- 1.3315 +.0045 1.3270 520 ---- ---- ---- ---- 1.3710 +.0045 1.3665 525 ---- ---- ---- ---- 1.4110 +.0045 1.4065 550 ---- ---- ---- ---- 1.6170 +.0050 1.6120 575 ---- ---- ---- ---- 1.8310 +.0055 1.8255 600 ---- ---- ---- ---- 2.0520 +.0060 2.0460 625 ---- ---- ---- ---- 2.2785 +.0065 2.2720 650 ---- ---- ---- ---- 2.5090 +.0065 2.5025 675 ---- ---- ---- ---- 2.7440 +.0075 2.7365 700 ---- ---- ---- ---- 2.9815 +.0080 2.9735 725 ---- ---- ---- ---- 3.2215 +.0085 3.2130 750 ---- ---- ---- ---- 3.4635 +.0085 3.4550 775 ---- ---- ---- ---- 3.7080 +.0090 3.6990 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 UNCH .0150 200 ---- ---- ---- ---- .0300 UNCH .0300 225 ---- ---- ---- ---- .0540 UNCH .0540 250 ---- ---- ---- ---- .0890 UNCH .0890 275 ---- ---- ---- ---- .1365 +.0005 .1360 280 ---- ---- ---- ---- .1475 +.0005 .1470 285 ---- ---- ---- ---- .1590 +.0005 .1585 290 ---- ---- ---- ---- .1715 +.0005 .1710 295 ---- ---- ---- ---- .1840 +.0005 .1835 300 ---- ---- ---- ---- .1975 +.0005 .1970 305 ---- ---- ---- ---- .2115 +.0010 .2105 310 ---- ---- ---- ---- .2255 +.0005 .2250 315 ---- ---- ---- ---- .2410 +.0010 .2400 320 ---- ---- ---- ---- .2565 +.0010 .2555 325 ---- ---- ---- ---- .2725 +.0010 .2715 330 ---- ---- ---- ---- .2895 +.0010 .2885 335 ---- ---- ---- ---- .3070 +.0010 .3060 340 ---- ---- ---- ---- .3250 +.0015 .3235 345 ---- ---- ---- ---- .3435 +.0015 .3420 350 ---- ---- ---- ---- .3625 +.0010 .3615 355 ---- ---- ---- ---- .3825 +.0015 .3810 360 ---- ---- ---- ---- .4025 +.0010 .4015 365 ---- ---- ---- ---- .4235 +.0015 .4220 370 ---- ---- ---- ---- .4455 +.0020 .4435 375 ---- ---- ---- ---- .4675 +.0015 .4660 380 ---- ---- ---- ---- .4900 +.0015 .4885 385 ---- ---- ---- ---- .5135 +.0020 .5115 390 ---- ---- ---- ---- .5375 +.0020 .5355 395 ---- ---- ---- ---- .5620 +.0020 .5600 400 ---- ---- ---- ---- .5875 +.0025 .5850 405 ---- ---- ---- ---- .6130 +.0020 .6110 410 ---- ---- ---- ---- .6395 +.0020 .6375 415 ---- ---- ---- ---- .6670 +.0025 .6645 420 ---- ---- ---- ---- .6945 +.0025 .6920 425 ---- ---- ---- ---- .7230 +.0025 .7205 430 ---- ---- ---- ---- .7525 +.0030 .7495 435 ---- ---- ---- ---- .7820 +.0025 .7795 440 ---- ---- ---- ---- .8130 +.0030 .8100 445 ---- ---- ---- ---- .8440 +.0030 .8410 450 ---- ---- ---- ---- .8760 +.0030 .8730 455 ---- ---- ---- ---- .9085 +.0035 .9050 460 ---- ---- ---- ---- .9415 +.0035 .9380 465 ---- ---- ---- ---- .9750 +.0030 .9720 470 ---- ---- ---- ---- 1.0095 +.0035 1.0060 475 ---- ---- ---- ---- 1.0445 +.0035 1.0410 480 ---- ---- ---- ---- 1.0795 +.0035 1.0760 485 ---- ---- ---- ---- 1.1155 +.0035 1.1120 490 ---- ---- ---- ---- 1.1525 +.0040 1.1485 495 ---- ---- ---- ---- 1.1895 +.0040 1.1855 500 ---- ---- ---- ---- 1.2270 +.0040 1.2230 505 ---- ---- ---- ---- 1.2650 +.0040 1.2610 510 ---- ---- ---- ---- 1.3035 +.0040 1.2995 515 ---- ---- ---- ---- 1.3425 +.0045 1.3380 520 ---- ---- ---- ---- 1.3820 +.0045 1.3775 525 ---- ---- ---- ---- 1.4215 +.0045 1.4170 550 ---- ---- ---- ---- 1.6265 +.0045 1.6220 575 ---- ---- ---- ---- 1.8400 +.0050 1.8350 600 ---- ---- ---- ---- 2.0605 +.0055 2.0550 625 ---- ---- ---- ---- 2.2865 +.0060 2.2805 650 ---- ---- ---- ---- 2.5165 +.0060 2.5105 675 ---- ---- ---- ---- 2.7505 +.0065 2.7440 700 ---- ---- ---- ---- 2.9875 +.0070 2.9805 725 ---- ---- ---- ---- 3.2270 +.0075 3.2195 750 ---- ---- ---- ---- 3.4685 +.0080 3.4605 775 ---- ---- ---- ---- 3.7120 +.0085 3.7035 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0065 UNCH .0065 175 ---- ---- ---- ---- .0155 UNCH .0155 200 ---- ---- ---- ---- .0310 UNCH .0310 225 ---- ---- ---- ---- .0560 UNCH .0560 250 ---- ---- ---- ---- .0920 +.0005 .0915 275 ---- ---- ---- ---- .1405 +.0005 .1400 300 ---- ---- ---- ---- .2030 +.0010 .2020 305 ---- ---- ---- ---- .2170 ---- ---- 310 ---- ---- ---- ---- .2315 +.0005 .2310 315 ---- ---- ---- ---- .2470 +.0005 .2465 320 ---- ---- ---- ---- .2630 +.0010 .2620 325 ---- ---- ---- ---- .2795 +.0010 .2785 330 ---- ---- ---- ---- .2965 +.0010 .2955 335 ---- ---- ---- ---- .3145 +.0010 .3135 340 ---- ---- ---- ---- .3325 +.0010 .3315 345 ---- ---- ---- ---- .3515 +.0010 .3505 350 ---- ---- ---- ---- .3710 +.0015 .3695 355 ---- ---- ---- ---- .3910 +.0015 .3895 360 ---- ---- ---- ---- .4115 +.0010 .4105 365 ---- ---- ---- ---- .4330 +.0015 .4315 370 ---- ---- ---- ---- .4545 +.0015 .4530 375 ---- ---- ---- ---- .4770 +.0015 .4755 380 ---- ---- ---- ---- .5000 +.0015 .4985 385 ---- ---- ---- ---- .5235 +.0015 .5220 390 ---- ---- ---- ---- .5480 +.0020 .5460 395 ---- ---- ---- ---- .5730 +.0020 .5710 400 ---- ---- ---- ---- .5985 +.0020 .5965 405 ---- ---- ---- ---- .6245 +.0020 .6225 410 ---- ---- ---- ---- .6510 +.0020 .6490 415 ---- ---- ---- ---- .6785 +.0020 .6765 420 ---- ---- ---- ---- .7065 +.0020 .7045 425 ---- ---- ---- ---- .7355 +.0025 .7330 430 ---- ---- ---- ---- .7650 +.0025 .7625 435 ---- ---- ---- ---- .7950 +.0025 .7925 440 ---- ---- ---- ---- .8260 +.0025 .8235 445 ---- ---- ---- ---- .8575 +.0030 .8545 450 ---- ---- ---- ---- .8895 +.0030 .8865 455 ---- ---- ---- ---- .9225 +.0030 .9195 460 ---- ---- ---- ---- .9560 +.0035 .9525 465 ---- ---- ---- ---- .9900 +.0035 .9865 470 ---- ---- ---- ---- 1.0245 +.0035 1.0210 475 ---- ---- ---- ---- 1.0595 +.0035 1.0560 480 ---- ---- ---- ---- 1.0950 +.0035 1.0915 485 ---- ---- ---- ---- 1.1310 +.0030 1.1280 490 ---- ---- ---- ---- 1.1680 +.0035 1.1645 495 ---- ---- ---- ---- 1.2050 +.0035 1.2015 500 ---- ---- ---- ---- 1.2425 +.0035 1.2390 505 ---- ---- ---- ---- 1.2805 +.0035 1.2770 510 ---- ---- ---- ---- 1.3190 +.0035 1.3155 515 ---- ---- ---- ---- 1.3580 +.0040 1.3540 520 ---- ---- ---- ---- 1.3975 +.0040 1.3935 525 ---- ---- ---- ---- 1.4370 +.0040 1.4330 550 ---- ---- ---- ---- 1.6405 +.0045 1.6360 575 ---- ---- ---- ---- 1.8510 +.0050 1.8460 600 ---- ---- ---- ---- 2.0670 +.0055 2.0615 625 ---- ---- ---- ---- 2.2875 +.0055 2.2820 650 ---- ---- ---- ---- 2.5125 +.0060 2.5065 675 ---- ---- ---- ---- 2.7420 +.0070 2.7350 700 ---- ---- ---- ---- 2.9760 +.0080 2.9680 725 ---- ---- ---- ---- 3.2135 +.0085 3.2050 750 ---- ---- ---- ---- 3.4555 +.0095 3.4460 775 ---- ---- ---- ---- 3.7010 +.0105 3.6905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1024 2103 42889 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 154.25A ---- ---- ---- 67500 ---- ---- ---- 143.00A ---- ---- ---- 70000 ---- ---- ---- ---- 93.00 -4.00 97.00 50 72500 ---- ---- ---- 79.50A ---- ---- ---- 73000 ---- ---- ---- ---- 63.25 -3.75 67.00 10 75000 ---- ---- ---- 55.75A ---- ---- ---- 77500 ---- ---- ---- 35.25A ---- ---- ---- 80000 ---- ---- ---- ---- 6.25 -4.25 10.50 75 82500 ---- ---- ---- 6.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 -.25 .50 150 87500 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 -.50 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 191.75A ---- ---- ---- 67500 ---- ---- ---- 165.00A ---- ---- ---- 70000 ---- ---- ---- ---- 126.00 -2.50 128.50 50 72500 ---- ---- ---- 121.75A ---- ---- ---- 73000 ---- ---- ---- ---- 98.75 -2.50 101.25 10 75000 ---- ---- ---- 98.50A ---- ---- ---- 80000 ---- ---- ---- ---- 43.25 -2.75 46.00 75 82500 ---- ---- ---- 44.75A ---- ---- ---- 85000 ---- ---- ---- ---- 18.50 -2.00 20.50 150 87500 ---- ---- ---- 23.00A ---- ---- ---- 90000 ---- ---- ---- ---- 7.75 -1.50 9.25 75 92000 ---- ---- ---- ---- 5.25 -1.25 6.50 125 95000 ---- ---- ---- ---- 3.00 -.75 3.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 120.25A ---- ---- ---- 73000 ---- ---- ---- ---- 91.75 -9.00 100.75 10 75000 ---- ---- ---- 101.25A ---- ---- ---- 77500 ---- ---- ---- 91.75A ---- ---- ---- 80000 ---- ---- ---- 65.75A ---- ---- ---- 81000 ---- ---- ---- ---- 38.00 -6.75 44.75 25 82500 ---- ---- ---- 53.00A ---- ---- ---- 85000 ---- ---- ---- ---- 23.25 -4.25 27.50 75 87500 ---- ---- ---- 28.50A ---- ---- ---- 90000 ---- ---- ---- ---- 13.00 -2.75 15.75 25 95000 ---- ---- ---- ---- 7.25 -1.75 9.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 117.25A ---- ---- ---- 73000 ---- ---- ---- ---- 85.50 -11.75 97.25 10 75000 ---- ---- ---- 99.50A ---- ---- ---- 77500 ---- ---- ---- 80.00A ---- ---- ---- 80000 ---- ---- ---- 62.50A ---- ---- ---- 81000 ---- ---- ---- ---- 37.25 -7.75 45.00 25 82500 ---- ---- ---- 50.50A ---- ---- ---- 85000 ---- ---- ---- ---- 24.50 -5.00 29.50 75 87500 ---- ---- ---- 30.75A ---- ---- ---- 90000 ---- ---- ---- ---- 14.75 -3.50 18.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 35.75 -6.75 42.50 25 82500 ---- ---- ---- 51.75A ---- ---- ---- 85000 ---- ---- ---- ---- 24.75 -4.75 29.50 75 87500 ---- ---- ---- 32.75A ---- ---- ---- 90000 ---- ---- ---- ---- 16.00 -3.00 19.00 25 92500 ---- ---- ---- 23.75A ---- ---- ---- 95000 ---- ---- ---- 20.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 25.25 -2.25 27.50 225 90000 ---- ---- ---- ---- 14.25 -1.25 15.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 24.25 -3.50 27.75 225 90000 ---- ---- ---- ---- 14.75 -2.25 17.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 22.75 -2.25 25.00 225 90000 ---- ---- ---- ---- 12.75 -1.00 13.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 32.25 -2.25 34.50 50 90000 ---- ---- ---- ---- 21.00 -1.75 22.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 33.75 -2.25 36.00 50 90000 ---- ---- ---- ---- 22.75 -1.50 24.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 37.25 -2.25 39.50 50 90000 ---- ---- ---- ---- 25.50 -1.75 27.25 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 67500 ---- ---- ---- 3.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 72500 ---- ---- ---- 2.00A ---- ---- ---- 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 -.50 .75 100 76000 ---- ---- ---- ---- 1.00 -.50 1.50 25 77500 ---- ---- ---- ---- 3.00 -1.00 4.00 250 80000 ---- ---- ---- 25.75A ---- ---- ---- 82500 ---- ---- ---- 49.50A ---- ---- ---- 85000 ---- ---- ---- 72.75A ---- ---- ---- 87500 ---- ---- ---- 97.25A ---- ---- ---- 88000 ---- ---- ---- ---- 87.00 +4.00 83.00 25 89000 ---- ---- ---- ---- 97.00 +4.00 93.00 25 90000 ---- ---- ---- 122.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 -.25 .50 50 67500 ---- ---- ---- 3.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.00 -.25 1.25 75 68500 ---- ---- ---- ---- 1.25 -.25 1.50 25 70000 ---- ---- ---- ---- 1.75 -.50 2.25 400 72500 ---- ---- ---- 9.00A ---- ---- ---- 74000 ---- ---- ---- ---- 5.50 -.50 6.00 50 75000 ---- ---- ---- ---- 6.75 -.75 7.50 100 76000 ---- ---- ---- ---- 8.50 -.75 9.25 25 77000 ---- ---- ---- ---- 10.50 -.75 11.25 300 150 80000 ---- ---- ---- ---- 18.25 -1.00 19.25 100 100 82500 ---- ---- ---- 47.50A ---- ---- ---- 85000 ---- ---- ---- 62.75A ---- ---- ---- 87500 ---- ---- ---- 88.25A ---- ---- ---- 88000 ---- ---- ---- ---- 65.50 +.25 65.25 25 89000 ---- ---- ---- ---- 73.75 +.50 73.25 25 90000 ---- ---- ---- 115.50A ---- ---- ---- 95000 ---- ---- ---- 151.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 5.25 +.25 5.00 75 68500 ---- ---- ---- ---- 5.75 +.25 5.50 25 70000 ---- ---- ---- ---- 7.75 +.50 7.25 400 72500 ---- ---- ---- 18.25A ---- ---- ---- 73000 ---- ---- ---- ---- 12.50 +1.00 11.50 100 74000 ---- ---- ---- ---- 14.50 +1.00 13.50 50 75000 ---- ---- ---- ---- 16.75 +1.25 15.50 50 77000 ---- ---- ---- ---- 22.25 +1.75 20.50 300 150 77500 ---- ---- ---- 36.00A ---- ---- ---- 80000 ---- ---- ---- ---- 33.25 +2.75 30.50 100 100 82500 ---- ---- ---- 64.75A ---- ---- ---- 85000 ---- ---- ---- 80.50A ---- ---- ---- 87500 ---- ---- ---- 102.00A ---- ---- ---- 88000 ---- ---- ---- ---- 85.50 +6.50 79.00 25 90000 ---- ---- ---- 121.50A ---- ---- ---- 95000 ---- ---- ---- 164.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 12.25A ---- ---- ---- 68000 ---- ---- ---- ---- 10.50 +1.25 9.25 75 68500 ---- ---- ---- ---- 11.25 +1.25 10.00 25 70000 ---- ---- ---- ---- 13.75 +1.50 12.25 200 400 72500 ---- ---- ---- 25.75A ---- ---- ---- 73000 ---- ---- ---- ---- 20.50 +2.25 18.25 100 74000 ---- ---- ---- ---- 23.00 +2.25 20.75 50 75000 ---- ---- ---- ---- 25.75 +2.50 23.25 50 77500 ---- ---- ---- 51.00A ---- ---- ---- 80000 ---- ---- ---- ---- 45.50 +5.25 40.25 100 100 82500 ---- ---- ---- 73.50A ---- ---- ---- 85000 ---- ---- ---- 90.25A ---- ---- ---- 87500 ---- ---- ---- 116.00A ---- ---- ---- 88000 ---- ---- ---- ---- 101.00 +10.00 91.00 25 90000 ---- ---- ---- 136.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 22.00A ---- ---- ---- 68000 ---- ---- ---- ---- 16.00 +1.75 14.25 75 68500 ---- ---- ---- ---- 17.00 +1.75 15.25 25 70000 ---- ---- ---- ---- 20.25 +2.00 18.25 150 72500 ---- ---- ---- 36.50A ---- ---- ---- 73000 ---- ---- ---- ---- 28.25 +2.75 25.50 100 74000 ---- ---- ---- ---- 31.25 +3.00 28.25 50 75000 ---- ---- ---- ---- 34.75 +3.50 31.25 50 77500 ---- ---- ---- 59.25A ---- ---- ---- 80000 ---- ---- ---- ---- 58.00 +6.25 51.75 100 100 82500 ---- ---- ---- 87.75A ---- ---- ---- 85000 ---- ---- ---- 105.00A ---- ---- ---- 87500 ---- ---- ---- 131.50A ---- ---- ---- 88000 ---- ---- ---- ---- 116.25 +10.25 106.00 25 90000 ---- ---- ---- 151.75A ---- ---- ---- 92500 ---- ---- ---- 178.00A ---- ---- ---- 95000 ---- ---- ---- 200.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 +.50 18.75 100 75000 ---- ---- ---- ---- 35.50 +1.00 34.50 225 88000 ---- ---- ---- ---- 110.75 +3.25 107.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.75 +2.00 22.75 100 75000 ---- ---- ---- ---- 42.50 +2.75 39.75 225 88000 ---- ---- ---- ---- 120.00 +7.00 113.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.75 +1.00 29.75 100 75000 ---- ---- ---- ---- 49.00 +1.25 47.75 225 88000 ---- ---- ---- ---- 117.50 +3.50 114.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.50 +1.00 31.50 100 75000 ---- ---- ---- ---- 53.00 +1.50 51.50 75 88000 ---- ---- ---- ---- 131.25 +3.00 128.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.00 +1.00 36.00 100 75000 ---- ---- ---- ---- 58.25 +1.50 56.75 75 88000 ---- ---- ---- ---- 137.25 +3.00 134.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 40.50 +1.25 39.25 100 75000 ---- ---- ---- ---- 61.75 +1.50 60.25 75 88000 ---- ---- ---- ---- 140.00 +3.00 137.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1200 5875 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.737 ---- ---- 1775 ---- ---- ---- ---- 4.487 ---- ---- 1800 ---- ---- ---- ---- 4.237 ---- ---- 1825 ---- ---- ---- ---- 3.987 -.168 4.155 1850 ---- ---- ---- ---- 3.737 -.168 3.905 1875 ---- ---- ---- ---- 3.487 -.168 3.655 1900 ---- ---- ---- ---- 3.237 -.168 3.405 1925 ---- ---- ---- ---- 2.987 -.168 3.155 1950 ---- ---- ---- ---- 2.737 -.168 2.905 1975 ---- ---- ---- ---- 2.487 -.169 2.656 2000 ---- ---- ---- ---- 2.237 -.169 2.406 2025 ---- ---- ---- ---- 1.987 -.169 2.156 2050 ---- ---- ---- ---- 1.737 -.169 1.906 2075 ---- ---- ---- ---- 1.487 -.169 1.656 2100 ---- ---- ---- ---- 1.237 -.168 1.405 2125 ---- ---- ---- ---- .987 -.170 1.157 2140 ---- ---- ---- ---- .837 ---- ---- 2145 ---- ---- ---- ---- .787 ---- ---- 2150 ---- ---- ---- ---- .737 -.174 .911 2 2155 ---- ---- ---- ---- .687 ---- ---- 2160 ---- ---- ---- ---- .637 ---- ---- 2165 ---- ---- ---- ---- .587 ---- ---- 2170 ---- ---- ---- ---- .537 ---- ---- 2175 ---- ---- ---- ---- .487 -.187 .674 2180 ---- ---- ---- .646A .437 ---- ---- 2185 ---- ---- ---- .628A .387 ---- ---- 2190 ---- ---- ---- .588A .337 ---- ---- 2195 ---- ---- ---- .533A .287 ---- ---- 2200 ---- .632B .279A .632B .237 -.217 .454 2 2205 ---- ---- ---- .295A .187 ---- ---- 2210 ---- ---- ---- .170A .137 ---- ---- 2215 ---- ---- ---- .065A .087 ---- ---- 2220 .033 .361B .029A .033 .037 -.265 1 .302 2225 .021 .401B .005A .005A .000 -.268 1 .268 2230 .221 .271B .004A .004A .000 -.237 14 .237 2235 ---- .246B .004A .004A .000 -.208 .208 2240 .201 .240B .004A .004A .000 -.182 14 .182 2245 .080 .229B .004A .004A .000 -.157 4 .157 6 2 2250 .088 .206B .004A .004A .000 -.136 3 .136 5 6 2255 ---- .175B .004A .175B .000 -.116 .116 2 2260 ---- .147B .004A .147B .000 -.099 .099 2265 ---- .122B .004A .122B .000 -.084 .084 2270 ---- .099B .004A .004A .000 -.070 .070 2275 ---- .079B .004A .004A .000 -.059 .059 3 2280 ---- .062B .003A .003A .000 -.049 .049 2285 .032 .050B .003A .003A .000 -.041 2 .041 10 3 2290 ---- .038B .003A .003A .000 -.034 .034 13 2 2295 ---- .029B .004A .004A .000 -.028 .028 1 1 2300 ---- ---- .003A .003A .000 -.023 .023 5 7 2305 ---- ---- .003A .003A .000 -.019 .019 2310 ---- ---- .003A .003A .000 -.016 .016 2 1 2315 ---- ---- .003A .003A .000 -.013 .013 2320 ---- ---- .003A .003A .000 -.011 .011 2325 ---- ---- .003A .003A .000 -.009 .009 1 1 2330 ---- ---- .003A .003A .000 -.007 .007 2335 ---- ---- .003A .003A .000 -.006 .006 2340 ---- ---- .003A .003A .000 -.005 .005 2345 ---- ---- .003A .003A .000 -.004 .004 2350 ---- ---- .003A .003A .000 -.004 .004 2355 ---- ---- ---- ---- .000 -.003 .003 2360 ---- ---- ---- ---- .000 -.003 .003 8 5 2365 ---- ---- ---- ---- .000 -.002 .002 2370 ---- ---- ---- ---- .000 -.002 .002 2375 ---- ---- ---- ---- .000 -.002 .002 1 2380 .004 .004 .003A .003A .000 -.001 1 .001 2 18 2385 ---- ---- ---- ---- .000 -.001 .001 1 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 4 201 2405 ---- ---- ---- ---- .000 -.001 .001 4 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 7 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2430 ---- ---- ---- ---- .000 -.001 .001 6 2435 ---- ---- ---- ---- .000 -.001 .001 101 2440 ---- ---- ---- ---- .000 -.001 .001 1 9 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 3 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 7 2475 ---- ---- ---- ---- .000 -.001 .001 5 2480 ---- ---- ---- ---- .000 -.001 .001 1 1 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 7 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 6 2525 ---- ---- ---- ---- .000 -.001 .001 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 11 2575 ---- ---- ---- ---- .000 -.001 .001 8 2600 ---- ---- ---- ---- .000 -.001 .001 11 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 8 2675 ---- ---- ---- ---- .000 -.001 .001 1 2700 ---- ---- ---- ---- .000 -.001 .001 200 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 8 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 10 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.937 ---- ---- 1775 ---- ---- ---- ---- 4.688 ---- ---- 1800 ---- ---- ---- ---- 4.440 ---- ---- 1825 ---- ---- ---- ---- 4.192 ---- ---- 1850 ---- ---- ---- ---- 3.946 ---- ---- 1875 ---- ---- ---- ---- 3.700 -.166 3.866 1900 ---- ---- ---- ---- 3.456 -.165 3.621 1925 ---- ---- ---- ---- 3.214 -.164 3.378 1950 ---- ---- 2.916A 2.916A 2.973 -.164 3.137 1975 ---- 3.075B 2.679A 3.075B 2.736 -.163 2.899 2000 ---- 2.868B 2.450A 2.868B 2.501 -.163 2.664 2025 ---- 2.632B 2.219A 2.632B 2.272 -.161 2.433 2050 ---- 2.401B 2.000A 2.401B 2.048 -.160 2.208 2075 ---- 2.175B 1.785A 2.175B 1.831 -.158 1.989 2100 ---- 1.956B 1.578A 1.956B 1.623 -.155 1.778 2125 ---- 1.745B 1.383A 1.745B 1.426 -.151 1.577 2150 ---- 1.544B 1.201A 1.544B 1.242 -.145 1.387 2160 ---- ---- ---- ---- 1.172 ---- ---- 2165 ---- ---- ---- ---- 1.138 ---- ---- 2170 ---- ---- ---- ---- 1.105 ---- ---- 2175 ---- 1.355B 1.034A 1.355B 1.072 -.138 1.210 2180 ---- ---- ---- ---- 1.040 ---- ---- 2185 ---- ---- ---- ---- 1.008 ---- ---- 2190 ---- ---- ---- ---- .977 ---- ---- 2195 ---- ---- ---- ---- .947 ---- ---- 2200 ---- 1.177B .883A 1.177B .917 -.130 1.047 2205 ---- ---- ---- .855A .888 ---- ---- 2210 ---- ---- ---- .827A .859 ---- ---- 2215 ---- ---- ---- .800A .831 ---- ---- 2220 ---- ---- ---- .774A .803 ---- ---- 2225 ---- 1.015B .748A 1.015B .776 -.123 .899 2230 ---- ---- ---- .723A .750 ---- ---- 2235 ---- ---- ---- .699A .724 ---- ---- 2240 ---- ---- ---- .675A .699 ---- ---- 2245 ---- ---- ---- .652A .675 ---- ---- 2250 ---- .868B .629A .868B .651 -.117 .768 2255 ---- ---- ---- .607A .628 ---- ---- 2260 ---- ---- ---- .586A .605 ---- ---- 2265 ---- ---- ---- .565A .584 ---- ---- 2270 ---- ---- ---- .545A .563 ---- ---- 2275 ---- .735B .525A .735B .542 -.110 .652 2280 ---- .711B .506A .711B .522 -.108 .630 2285 ---- .687B .488A .687B .503 -.106 .609 2290 ---- .664B .469A .664B .484 -.105 .589 2295 ---- .641B .453A .641B .466 -.103 .569 2300 ---- .619B .436A .619B .449 -.101 .550 1 1 2305 ---- .597B .420A .597B .432 -.099 .531 2310 ---- .576B .404A .576B .415 -.098 .513 2315 ---- .556B .389A .556B .400 -.095 .495 2320 ---- .540B .374A .374A .384 -.094 .478 2325 ---- .520B .360A .360A .370 -.091 .461 2330 ---- .500B .346A .346A .355 -.090 .445 2335 ---- .482B .333A .333A .342 -.087 .429 2340 ---- .465B .319A .319A .329 -.085 .414 2345 ---- .448B .307A .307A .316 -.083 .399 2350 ---- .431B .295A .295A .304 -.080 .384 2355 ---- .416B .284A .284A .292 -.078 .370 2360 ---- .401B .273A .273A .280 -.076 .356 2365 ---- .386B .262A .262A .269 -.074 .343 2370 ---- .372B .252A .252A .259 -.071 .330 2375 ---- .358B .242A .242A .249 -.069 .318 2380 ---- .344B .233A .233A .239 -.067 .306 2385 ---- .330B .224A .224A .230 -.064 .294 1 2390 ---- .318B .216A .216A .221 -.062 .283 2395 ---- .305B .207A .207A .212 -.060 .272 2400 .205 .294B .199A .199A .204 -.058 1 .262 4 6 2405 ---- .283B .192A .192A .196 -.055 .251 2410 ---- .271B .184A .184A .188 -.054 .242 2415 ---- .260B .177A .177A .181 -.052 .233 2420 ---- .250B .170A .170A .173 -.051 .224 2425 ---- .241B .164A .164A .167 -.048 .215 2430 ---- .231B .157A .157A .160 -.047 .207 2435 ---- .222B .151A .151A .154 -.045 .199 2440 ---- .214B .145A .145A .148 -.043 .191 2445 ---- .205B .140A .140A .142 -.042 .184 2450 ---- .197B .135A .135A .136 -.041 .177 1 1 2455 ---- .189B .129A .129A .131 -.039 .170 2460 ---- .182B .125A .125A .126 -.038 1 .164 2465 ---- .173B .120A .120A .121 -.037 .158 2470 ---- .167B .115A .115A .116 -.036 .152 2475 ---- .160B .111A .111A .112 -.035 .147 2480 ---- .153B .107A .107A .108 -.033 .141 2485 ---- .147B .103A .103A .103 -.033 .136 2490 ---- .141B .099A .099A .099 -.032 .131 2495 ---- .136B .096A .096A .096 -.030 .126 2500 ---- .130B .092A .092A .092 -.030 .122 2505 ---- .125B .089A .089A .089 -.029 .118 2525 ---- .107B .078A .078A .076 -.026 .102 2550 ---- .088B .065A .065A .063 -.023 .086 2 2575 ---- ---- .054A .054A .053 -.020 .073 2600 ---- ---- .047A .047A .044 -.018 .062 2625 ---- ---- .041A .041A .037 -.017 .054 2650 ---- ---- .036A .036A .032 -.015 .047 2675 ---- ---- .032A .032A .027 -.014 .041 2700 ---- ---- .028A .028A .024 -.012 .036 2725 ---- ---- .025A .025A .021 -.011 .032 2750 ---- ---- .023A .023A .018 -.010 .028 2775 ---- ---- .021A .021A .016 -.009 .025 2800 ---- ---- .019A .019A .014 -.009 .023 2825 ---- ---- .018A .018A .013 -.008 .021 2850 ---- ---- .016A .016A .012 -.007 .019 2875 ---- ---- .015A .015A .010 -.007 .017 2900 ---- ---- .014A .014A .009 -.007 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 67 682 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1750 ---- ---- ---- .004A .000 ---- ---- 1775 ---- ---- ---- .004A .000 ---- ---- 1800 ---- ---- ---- .004A .000 ---- ---- 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2 1 2050 ---- ---- ---- ---- .000 -.001 .001 2 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 1 2125 ---- ---- ---- ---- .000 -.002 .002 2 2 2140 ---- ---- ---- .003A .000 ---- ---- 2145 ---- ---- ---- .003A .000 ---- ---- 2150 ---- ---- .003A .003A .000 -.007 .007 1 3 2155 ---- ---- ---- .003A .000 ---- ---- 2160 ---- ---- ---- .003A .000 ---- ---- 2165 ---- ---- ---- .003A .000 ---- ---- 2170 ---- ---- ---- .003A .000 ---- ---- 2175 ---- ---- .003A .003A .000 -.019 .019 2180 ---- ---- ---- .003A .000 ---- ---- 2185 ---- ---- ---- .003A .000 ---- ---- 2190 ---- ---- ---- .004A .000 ---- ---- 2195 ---- ---- ---- .004A .000 ---- ---- 2200 ---- .056B .004A .004A .000 -.049 .049 6 7 2205 ---- ---- ---- .004A .000 ---- ---- 2210 ---- ---- ---- .004A .000 ---- ---- 2215 .015 .015 .004A .004A .000 ---- 2 ---- 2220 .020 .124B .004A .042B .000 -.097 1 .097 2 3 2225 .128 .148B .018A .049B .013 -.100 10 .113 1 1 2230 .060 .174B .032A .080B .063 -.069 4 .132 1 1 2235 .128 .202B .044 .103B .113 -.040 6 .153 2240 ---- .233B .061A .061A .163 -.014 1 .177 1 1 2245 .236 .267B .077A .077A .213 +.011 1 .202 1 1 2250 ---- .303B .093A .093A .263 +.032 .231 1 211 2255 .164 .340B .113A .272B .313 +.052 1 .261 2 2260 ---- .380B .135A .135A .363 +.069 .294 4 1 2265 ---- ---- .160A .160A .413 +.085 .328 2270 ---- ---- .187A .187A .463 +.098 .365 5 2275 ---- .466B .216A .216A .513 +.109 .404 8 17 2280 ---- ---- .252A .252A .563 +.119 .444 2285 ---- ---- .371A .371A .613 +.127 .486 1 2290 ---- ---- .408A .408A .663 +.134 .529 2295 ---- ---- .447A .447A .713 +.140 .573 2300 ---- ---- .403A .403A .763 +.145 .618 5 14 2305 ---- ---- .532A .532A .813 +.149 .664 2310 ---- ---- ---- ---- .863 +.153 .710 2315 ---- ---- ---- ---- .913 +.155 .758 2320 ---- ---- ---- ---- .963 +.158 .805 5 2325 ---- ---- .633A .633A 1.013 +.159 .854 7 2330 ---- ---- ---- ---- 1.063 +.161 .902 1 1 2335 ---- ---- ---- ---- 1.113 +.162 .951 2340 ---- ---- ---- ---- 1.163 +.163 1.000 7 3 2345 ---- ---- ---- ---- 1.213 +.164 1.049 2350 ---- ---- ---- ---- 1.263 +.165 1.098 8 2355 ---- ---- ---- ---- 1.313 +.165 1.148 2360 ---- ---- ---- ---- 1.363 +.166 1.197 6 2365 ---- ---- ---- ---- 1.413 +.166 1.247 10 2370 ---- ---- ---- ---- 1.463 +.166 1.297 2375 ---- ---- ---- ---- 1.513 +.167 1.346 1 2380 ---- ---- ---- ---- 1.563 +.167 1.396 1 2385 ---- ---- ---- ---- 1.613 +.167 1.446 2390 ---- ---- ---- ---- 1.663 +.167 1.496 2 2395 ---- ---- ---- ---- 1.713 +.167 1.546 2400 ---- ---- ---- ---- 1.763 +.167 1.596 6 2405 ---- ---- ---- ---- 1.813 +.167 1.646 2410 ---- ---- ---- ---- 1.863 +.167 1.696 3 2415 ---- ---- ---- ---- 1.913 +.167 1.746 2420 ---- ---- ---- ---- 1.963 +.167 1.796 14 2425 ---- ---- ---- ---- 2.013 +.167 1.846 1 2430 ---- ---- ---- ---- 2.063 +.167 1.896 2435 ---- ---- ---- ---- 2.113 +.167 1.946 1 2440 ---- ---- ---- ---- 2.163 +.167 1.996 2445 ---- ---- ---- ---- 2.213 +.167 2.046 2450 ---- ---- ---- ---- 2.263 +.167 2.096 4 2455 ---- ---- ---- ---- 2.313 +.167 2.146 2460 ---- ---- ---- ---- 2.363 +.167 2.196 2465 ---- ---- ---- ---- 2.413 +.167 2.246 2470 ---- ---- ---- ---- 2.463 +.167 2.296 2475 ---- ---- ---- ---- 2.513 +.167 2.346 2480 ---- ---- ---- ---- 2.563 +.167 2.396 2485 ---- ---- ---- ---- 2.613 +.167 2.446 2490 ---- ---- ---- ---- 2.663 +.167 2.496 2495 ---- ---- ---- ---- 2.713 +.167 2.546 2500 ---- ---- ---- ---- 2.763 +.167 2.596 2 2505 ---- ---- ---- ---- 2.813 +.167 2.646 2510 ---- ---- ---- ---- 2.863 +.167 2.696 2515 ---- ---- ---- ---- 2.913 +.167 2.746 2520 ---- ---- ---- ---- 2.963 +.168 2.795 2525 ---- ---- ---- ---- 3.013 +.168 2.845 2530 ---- ---- ---- ---- 3.063 +.168 2.895 2535 ---- ---- ---- ---- 3.113 +.168 2.945 2550 ---- ---- ---- ---- 3.263 +.168 3.095 2575 ---- ---- ---- ---- 3.513 +.168 3.345 2 2600 ---- ---- ---- ---- 3.763 +.168 3.595 2625 ---- ---- ---- ---- 4.013 +.168 3.845 2650 ---- ---- ---- ---- 4.263 +.168 4.095 2675 ---- ---- ---- ---- 4.513 +.168 4.345 2700 ---- ---- ---- ---- 4.763 +.168 4.595 2725 ---- ---- ---- ---- 5.013 +.168 4.845 2750 ---- ---- ---- ---- 5.263 +.168 5.095 2775 ---- ---- ---- ---- 5.513 +.168 5.345 2800 ---- ---- ---- ---- 5.763 +.168 5.595 2825 ---- ---- ---- ---- 6.013 +.168 5.845 2850 ---- ---- ---- ---- 6.263 +.168 6.095 2875 ---- ---- ---- ---- 6.513 +.168 6.345 2900 ---- ---- ---- ---- 6.763 +.168 6.595 2925 ---- ---- ---- ---- 7.013 +.168 6.845 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1750 ---- ---- ---- .012A .006 ---- ---- 1775 ---- ---- ---- .014A .008 ---- ---- 1800 ---- ---- ---- .015A .010 ---- ---- 1825 ---- ---- ---- .018A .013 ---- ---- 1850 ---- ---- ---- .020A .017 ---- ---- 1875 ---- ---- ---- ---- .021 +.004 .017 1900 ---- .025B ---- .023B .027 +.005 .022 1925 ---- .033B ---- .030B .035 +.006 .029 1950 ---- .042B ---- .039B .044 +.006 .038 1975 ---- .055B .048A .048A .056 +.007 .049 2000 ---- .071B .059A .059A .072 +.008 .064 2025 ---- .093B .073A .073A .091 +.008 .083 2050 ---- .120B .093A .093A .117 +.010 .107 2075 ---- .156B .117A .117A .150 +.012 1 .138 2100 ---- .200B .148A .148A .191 +.015 .176 9 9 2125 ---- .255B .188A .251B .244 +.020 .224 2150 ---- .321B .237A .237A .309 +.025 .284 2160 ---- ---- ---- .259A .339 ---- ---- 2165 ---- ---- ---- .271A .355 ---- ---- 2170 ---- ---- ---- .284A .371 ---- ---- 2175 ---- .402B .297A .297A .388 +.032 .356 2180 ---- ---- ---- .311A .406 ---- ---- 2185 ---- ---- ---- .325A .424 ---- ---- 2190 ---- ---- ---- .339A .443 ---- ---- 2195 ---- ---- ---- .354A .462 ---- ---- 2200 ---- .497B .372A .372A .482 +.040 .442 2 1 2205 ---- ---- ---- .389A .503 ---- ---- 2210 ---- ---- ---- .406A .524 ---- ---- 2215 ---- ---- ---- .423A .545 ---- ---- 2220 ---- ---- ---- .441A .568 ---- ---- 2225 ---- .610B .460A .460A .591 +.047 .544 2230 ---- ---- ---- .479A .614 ---- ---- 2235 ---- ---- ---- .499A .638 ---- ---- 2240 ---- ---- ---- .519A .663 ---- ---- 2245 ---- ---- ---- .540A .689 ---- ---- 2250 .698 .740B .562A .667A .715 +.054 1 .661 13 2255 ---- ---- ---- .584A .742 ---- ---- 2260 ---- ---- ---- .607A .769 ---- ---- 2265 ---- ---- ---- .631A .797 ---- ---- 2270 ---- ---- ---- .655A .826 ---- ---- 2275 ---- .883B .679A .679A .855 +.061 .794 2280 ---- .914B .705A .705A .885 +.063 .822 2285 ---- .945B .730A .730A .916 +.065 .851 2290 ---- .974B .757A .757A .947 +.066 .881 2295 ---- .977B .784A .784A .979 +.068 .911 2300 ---- 1.041B .812A .812A 1.011 +.069 .942 2305 ---- .996B .840A .840A 1.044 +.071 .973 2310 ---- ---- .869A .869A 1.077 +.073 1.004 2315 ---- ---- .898A .898A 1.111 +.074 1.037 2320 ---- ---- .928A .928A 1.146 +.077 1.069 2325 ---- 1.215B .959A .959A 1.181 +.079 1.102 2330 ---- ---- .990A .990A 1.217 +.081 1.136 2335 ---- ---- 1.021A 1.021A 1.253 +.083 1.170 2340 ---- ---- ---- ---- 1.290 +.086 1.204 2345 ---- ---- ---- ---- 1.327 +.088 1.239 2350 ---- 1.404B 1.119A 1.119A 1.364 +.090 1.274 2355 ---- ---- ---- ---- 1.403 +.093 1.310 2360 ---- ---- ---- ---- 1.441 +.095 1.346 2365 ---- ---- ---- ---- 1.480 +.097 1.383 2370 ---- ---- ---- ---- 1.519 +.099 1.420 2375 ---- 1.600B 1.293A 1.293A 1.559 +.102 1.457 2380 ---- ---- ---- ---- 1.599 +.104 1.495 2 2385 ---- ---- ---- ---- 1.640 +.107 1.533 2390 ---- ---- ---- ---- 1.681 +.109 1.572 2395 ---- ---- ---- ---- 1.722 +.111 1.611 2400 ---- 1.808B 1.478A 1.478A 1.763 +.113 1.650 2405 ---- ---- ---- ---- 1.805 +.115 1.690 2410 ---- ---- ---- ---- 1.847 +.117 1.730 2415 ---- ---- ---- ---- 1.890 +.119 1.771 2420 ---- ---- ---- ---- 1.933 +.121 1.812 2425 ---- 2.023B 1.674A 1.674A 1.976 +.123 1.853 2430 ---- ---- ---- ---- 2.019 +.124 1.895 2435 ---- ---- ---- ---- 2.063 +.126 1.937 2440 ---- ---- ---- ---- 2.106 +.127 1.979 2445 ---- ---- ---- ---- 2.151 +.130 2.021 2450 ---- 2.244B 1.879A 1.879A 2.195 +.131 2.064 2455 ---- ---- ---- ---- 2.239 +.131 2.108 2460 ---- ---- ---- ---- 2.284 +.133 2.151 2465 ---- ---- ---- ---- 2.329 +.134 2.195 2470 ---- ---- ---- ---- 2.374 +.135 2.239 2475 ---- 2.471B 2.092A 2.092A 2.420 +.137 2.283 2480 ---- ---- ---- ---- 2.465 +.137 2.328 2485 ---- ---- ---- ---- 2.511 +.139 2.372 2490 ---- ---- ---- ---- 2.557 +.140 2.417 2495 ---- ---- ---- ---- 2.603 +.140 2.463 2500 ---- 2.700B 2.312A 2.312A 2.649 +.141 2.508 2505 ---- ---- ---- ---- 2.696 +.142 2.554 2525 ---- 2.937B 2.538A 2.538A 2.883 +.145 2.738 2550 ---- 3.172B 2.768A 2.768A 3.120 +.149 2.971 2575 ---- 3.413B 3.001A 3.001A 3.359 +.151 3.208 2600 ---- 3.657B 3.239A 3.239A 3.600 +.154 3.446 2625 ---- 3.808B 3.478A 3.478A 3.843 +.156 3.687 2650 ---- ---- 3.719A 3.719A 4.087 +.157 3.930 2675 ---- ---- ---- ---- 4.333 +.159 4.174 2700 ---- ---- ---- ---- 4.579 +.160 4.419 2725 ---- ---- ---- ---- 4.826 +.162 4.664 2750 ---- ---- ---- ---- 5.073 +.162 4.911 2775 ---- ---- ---- ---- 5.321 +.163 5.158 2800 ---- ---- ---- ---- 5.570 +.165 5.405 2825 ---- ---- ---- ---- 5.818 +.165 5.653 2850 ---- ---- ---- ---- 6.067 +.166 5.901 2875 ---- ---- ---- ---- 6.316 +.166 6.150 2900 ---- ---- ---- ---- 6.565 +.167 6.398 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 58 372 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1750 ---- ---- ---- ---- 4.737 ---- ---- 1775 ---- ---- ---- ---- 4.487 ---- ---- 1800 ---- ---- ---- ---- 4.237 ---- ---- 1825 ---- ---- ---- ---- 3.987 ---- ---- 1850 ---- ---- ---- ---- 3.737 -.168 3.905 1875 ---- ---- ---- ---- 3.487 -.168 3.655 1900 ---- ---- ---- ---- 3.237 -.168 3.405 1925 ---- ---- ---- ---- 2.987 -.168 3.155 1950 ---- ---- ---- ---- 2.738 -.168 2.906 1975 ---- ---- ---- ---- 2.490 -.167 2.657 2000 ---- ---- ---- ---- 2.242 -.168 2.410 2025 ---- ---- ---- ---- 1.996 -.167 2.163 2050 ---- ---- ---- ---- 1.751 -.169 1.920 2075 ---- 1.697B 1.458A 1.697B 1.510 -.169 1.679 2100 ---- 1.649B 1.224A 1.649B 1.275 -.169 1.444 1 2125 ---- 1.412B .999A .999A 1.048 -.168 1.216 1 2140 ---- ---- ---- .944A .918 ---- ---- 2145 ---- ---- ---- .903A .876 ---- ---- 2150 ---- 1.183B .791A .791A .835 -.166 1.001 2155 ---- ---- ---- .825A .794 ---- ---- 2160 ---- ---- ---- .786A .755 ---- ---- 2165 ---- ---- ---- .749A .716 ---- ---- 2170 ---- ---- ---- .713A .679 ---- ---- 2175 ---- .965B .603A .965B .642 -.160 .802 2180 ---- ---- ---- .577A .606 ---- ---- 2185 ---- ---- ---- .543A .572 ---- ---- 2190 ---- ---- ---- .513A .538 ---- ---- 2195 ---- ---- ---- .483A .506 ---- ---- 2200 ---- .763B .446A .446A .475 -.150 .625 1 2205 ---- ---- ---- .418A .445 ---- ---- 2210 ---- ---- ---- .392A .417 ---- ---- 2215 ---- ---- ---- .366A .389 ---- ---- 2220 ---- ---- ---- .342A .363 ---- ---- 2225 .373 .585B .318A .340A .338 -.135 1 .473 2230 ---- ---- ---- .296A .314 ---- ---- 2235 ---- ---- ---- .275A .291 ---- ---- 2240 ---- ---- ---- .255A .270 ---- ---- 2245 ---- ---- ---- .237A .249 ---- ---- 2250 ---- .433B .219A .219A .230 -.118 .348 2255 ---- .406B .200A .200A .212 -.114 .326 2260 ---- .380B .184A .184A .195 -.110 .305 2265 ---- .355B .169A .169A .179 -.107 .286 2270 ---- .332B .156A .156A .164 -.103 .267 2275 ---- .309B .143A .143A .150 -.099 .249 2 2280 .187 .288B .131A .209B .137 -.095 1 .232 1 1 2285 ---- .267B .120A .120A .125 -.091 .216 2290 ---- .248B .110A .110A .114 -.087 .201 2295 ---- .229B .101A .101A .104 -.083 .187 2300 .117 .212B .092A .212B .094 -.080 1 .174 2305 ---- .196B .084A .084A .086 -.075 .161 1 1 2310 ---- .180B .077A .077A .078 -.072 .150 2315 ---- .167B .071A .071A .070 -.069 .139 2320 ---- .154B .065A .065A .064 -.065 .129 2325 ---- .141B .059A .059A .058 -.061 .119 2 2 2330 ---- .130B .054A .054A .052 -.058 .110 2335 ---- .119B .049A .049A .047 -.055 .102 2340 ---- .109B .045A .045A .043 -.052 .095 2345 ---- .099B .041A .041A .039 -.048 .087 3 2350 ---- .091B .038A .038A .035 -.046 .081 4 2355 ---- .083B .035A .035A .032 -.043 .075 2360 ---- .075B .032A .032A .029 -.040 .069 8 2365 ---- .069B .029A .029A .027 -.037 .064 2370 ---- .063B .027A .027A .024 -.035 .059 2375 ---- .057B .025A .025A .022 -.033 .055 2380 ---- .052B .023A .023A .020 -.031 .051 2385 ---- ---- .021A .021A .019 -.028 .047 2390 ---- ---- .020A .020A .017 -.027 .044 2395 ---- ---- .018A .018A .016 -.024 .040 2400 ---- ---- .017A .017A .015 -.023 .038 1 2405 ---- ---- .016A .016A .014 -.021 .035 2410 ---- ---- .015A .015A .013 -.020 .033 9 9 2415 ---- ---- .014A .014A .012 -.019 .031 9 2420 ---- ---- .013A .013A .011 -.018 .029 2425 ---- ---- .012A .012A .010 -.017 .027 2430 ---- ---- .012A .012A .009 -.016 .025 1 23 2435 ---- ---- .011A .011A .009 -.015 .024 2440 ---- ---- .011A .011A .008 -.014 .022 2445 ---- ---- .010A .010A .008 -.013 .021 2450 ---- ---- .010A .010A .007 -.013 .020 45 2455 ---- ---- .009A .009A .007 -.012 .019 2460 ---- ---- .009A .009A .006 -.012 .018 2465 ---- ---- .009A .009A .006 -.011 .017 2470 ---- ---- .008A .008A .005 -.011 .016 9 2475 ---- ---- .008A .008A .005 -.010 .015 2480 ---- ---- .008A .008A .005 -.009 .014 23 2485 ---- ---- .008A .008A .005 -.009 .014 2490 ---- ---- .007A .007A .004 -.009 .013 2495 ---- ---- .007A .007A .004 -.008 .012 2500 ---- ---- .007A .007A .004 -.008 .012 21 2505 ---- ---- .007A .007A .004 -.007 .011 2510 ---- ---- .007A .007A .003 -.008 .011 2515 ---- ---- .007A .007A .003 -.007 .010 8 2520 ---- ---- .007A .007A .003 -.007 .010 2525 ---- ---- .007A .007A .003 -.006 .009 3 3 2530 ---- ---- .007A .007A .003 -.006 .009 2535 ---- ---- .006A .006A .003 -.006 .009 2550 ---- ---- .006A .006A .002 -.006 .008 4 2575 ---- ---- ---- ---- .002 -.004 .006 2600 ---- ---- ---- ---- .001 -.004 .005 20 2625 ---- ---- ---- ---- .001 -.003 .004 2650 ---- ---- ---- ---- .001 -.003 .004 7 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.002 .003 2 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 17 208 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1750 ---- ---- ---- .004A .001 ---- ---- 1775 ---- ---- ---- .004A .001 ---- ---- 1800 ---- ---- ---- .004A .001 ---- ---- 1825 ---- ---- ---- .004A .001 ---- ---- 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .004 UNCH .004 2000 ---- ---- ---- ---- .006 UNCH .006 2025 ---- ---- ---- ---- .010 UNCH .010 2050 ---- .018B ---- .017B .015 -.001 .016 2075 .020 .029B .020 .020 .024 -.002 1 .026 2100 ---- .047B .031A .045B .039 -.001 .040 2125 .066 .076B .045A .056A .062 UNCH 1 .062 2140 ---- ---- ---- .056A .082 ---- ---- 2145 ---- ---- ---- .061A .090 ---- ---- 2150 .077 .118B .066A .105B .098 +.002 3 .096 1 1 2155 ---- ---- ---- .071A .108 ---- ---- 2160 ---- ---- ---- .077A .118 ---- ---- 2165 ---- ---- ---- .084A .130 ---- ---- 2170 ---- ---- ---- .091A .142 ---- ---- 2175 ---- .179B .099A .099A .155 +.007 .148 2180 ---- ---- ---- .107A .170 ---- ---- 2185 ---- ---- ---- .116A .185 ---- ---- 2190 ---- ---- ---- .126A .202 ---- ---- 2195 ---- ---- ---- .137A .219 ---- ---- 2200 ---- .263B .148A .148A .238 +.018 .220 2205 ---- ---- ---- .161A .258 ---- ---- 2210 ---- ---- ---- .174A .280 ---- ---- 2215 ---- ---- ---- .188A .302 ---- ---- 2220 ---- ---- ---- .206A .326 ---- ---- 2225 .356 .376B .222A .340B .351 +.033 23 .318 1 1 2230 ---- ---- ---- .240A .377 ---- ---- 2235 ---- ---- ---- .259A .404 ---- ---- 2240 ---- ---- ---- .278A .433 ---- ---- 2245 ---- ---- ---- .299A .462 ---- ---- 2250 ---- .526B .321A .321A .493 +.050 .443 5 2 2255 ---- .556B .345A .345A .525 +.054 .471 5 2260 ---- .591B .369A .369A .558 +.058 .500 2265 .603 .613B .394A .538A .592 +.062 4 .530 5 2270 ---- .619B .420A .619B .627 +.066 .561 2275 ---- .705B .448A .705B .663 +.069 .594 3 2280 ---- .673B .476A .476A .700 +.073 .627 3 3 2285 ---- .713B .505A .505A .738 +.077 .661 2290 ---- .753B .542A .542A .777 +.081 .696 3 2295 ---- .793B .573A .573A .816 +.084 .732 2300 ---- .905B .599A .599A .857 +.089 .768 2305 ---- .879B .637A .637A .898 +.092 .806 104 100 2310 ---- .923B .674A .674A .940 +.096 .844 6 58 2315 ---- .967B .786A .786A .983 +.100 .883 5 2320 ---- 1.011B .821A .821A 1.026 +.103 .923 2325 ---- 1.121B .775A .775A 1.070 +.107 .963 8 4 2330 ---- 1.102B .893A .893A 1.115 +.111 1.004 2335 ---- 1.112B .931A .931A 1.160 +.114 1.046 2340 ---- 1.137B .976A .976A 1.205 +.117 1.088 1 2345 ---- 1.154B 1.015A 1.015A 1.251 +.120 1.131 2350 ---- 1.353B .974A .974A 1.297 +.122 1.175 15 12 2355 ---- ---- 1.096A 1.096A 1.344 +.125 1.219 2360 ---- ---- 1.138A 1.138A 1.391 +.128 1.263 2365 ---- ---- 1.180A 1.180A 1.439 +.131 1.308 2370 ---- ---- 1.214A 1.214A 1.486 +.133 1.353 150 2375 ---- 1.590B 1.189A 1.189A 1.534 +.136 1.398 1 4 2380 ---- ---- 1.300A 1.300A 1.582 +.138 1.444 1 2385 ---- ---- ---- ---- 1.631 +.140 1.491 2390 ---- ---- ---- ---- 1.679 +.142 1.537 2395 ---- ---- ---- ---- 1.728 +.144 1.584 2400 ---- 1.732B 1.417A 1.417A 1.777 +.146 1.631 2405 ---- ---- ---- ---- 1.825 +.147 1.678 2410 ---- ---- ---- ---- 1.874 +.148 1.726 2415 ---- ---- ---- ---- 1.923 +.149 1.774 2420 ---- ---- ---- ---- 1.973 +.151 1.822 1 2425 ---- ---- 1.653A 1.653A 2.022 +.152 1.870 5 2430 ---- ---- ---- ---- 2.071 +.153 1.918 2435 ---- ---- ---- ---- 2.120 +.153 1.967 2440 ---- ---- ---- ---- 2.170 +.155 2.015 2445 ---- ---- ---- ---- 2.219 +.155 2.064 4 2450 ---- ---- ---- ---- 2.269 +.156 2.113 2455 ---- ---- ---- ---- 2.318 +.156 2.162 2460 ---- ---- ---- ---- 2.368 +.157 2.211 2465 ---- ---- ---- ---- 2.417 +.157 2.260 2470 ---- ---- ---- ---- 2.467 +.158 2.309 2475 ---- ---- ---- ---- 2.517 +.159 2.358 2480 ---- ---- ---- ---- 2.566 +.159 2.407 2485 ---- ---- ---- ---- 2.616 +.160 2.456 2490 ---- ---- ---- ---- 2.666 +.160 2.506 2495 ---- ---- ---- ---- 2.716 +.161 2.555 2500 ---- ---- ---- ---- 2.765 +.160 2.605 2505 ---- ---- ---- ---- 2.815 +.161 2.654 2510 ---- ---- ---- ---- 2.865 +.162 2.703 4 2515 ---- ---- ---- ---- 2.915 +.162 2.753 2520 ---- ---- ---- ---- 2.965 +.162 2.803 2525 ---- ---- ---- ---- 3.015 +.163 2.852 2530 ---- ---- ---- ---- 3.064 +.162 2.902 2535 ---- ---- ---- ---- 3.114 +.163 2.951 2550 ---- ---- ---- ---- 3.264 +.164 3.100 2575 ---- ---- ---- ---- 3.513 +.164 3.349 2600 ---- ---- ---- ---- 3.763 +.165 3.598 2625 ---- ---- ---- ---- 4.013 +.166 3.847 2650 ---- ---- ---- ---- 4.263 +.167 4.096 2675 ---- ---- ---- ---- 4.513 +.167 4.346 2700 ---- ---- ---- ---- 4.763 +.167 4.596 2725 ---- ---- ---- ---- 5.013 +.168 4.845 2750 ---- ---- ---- ---- 5.263 +.168 5.095 2775 ---- ---- ---- ---- 5.513 +.168 5.345 2800 ---- ---- ---- ---- 5.763 +.168 5.595 2825 ---- ---- ---- ---- 6.013 +.168 5.845 2850 ---- ---- ---- ---- 6.263 +.168 6.095 2875 ---- ---- ---- ---- 6.513 +.168 6.345 2900 ---- ---- ---- ---- 6.763 +.168 6.595 2925 ---- ---- ---- ---- 7.013 +.168 6.845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 144 372 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1750 ---- ---- ---- ---- 4.936 ---- ---- 1775 ---- ---- ---- ---- 4.686 ---- ---- 1800 ---- ---- ---- ---- 4.436 ---- ---- 1825 ---- ---- ---- ---- 4.186 ---- ---- 1850 ---- ---- ---- ---- 3.937 ---- ---- 1875 ---- ---- ---- ---- 3.689 -.170 3.859 1900 ---- ---- ---- ---- 3.442 -.170 3.612 1925 ---- ---- ---- ---- 3.196 -.170 3.366 1950 ---- ---- ---- ---- 2.953 -.169 3.122 1975 ---- ---- ---- ---- 2.712 -.168 2.880 2000 ---- 2.691B 2.418A 2.691B 2.473 -.168 2.641 2025 ---- 2.609B 2.187A 2.609B 2.239 -.166 2.405 2050 ---- 2.372B 1.956A 2.372B 2.010 -.164 2.174 2075 ---- 2.140B 1.735A 2.140B 1.787 -.161 1.948 2100 ---- 1.915B 1.525A 1.915B 1.573 -.156 1.729 2125 ---- 1.696B 1.319A 1.696B 1.368 -.152 1.520 2150 ---- 1.486B 1.130A 1.486B 1.175 -.147 1.322 2160 ---- ---- ---- ---- 1.102 ---- ---- 2165 ---- ---- ---- ---- 1.066 ---- ---- 2170 ---- ---- ---- ---- 1.031 ---- ---- 2175 ---- 1.288B .955A 1.288B .997 -.140 1.137 2180 ---- ---- ---- ---- .963 ---- ---- 2185 ---- ---- ---- ---- .930 ---- ---- 2190 ---- ---- ---- ---- .898 ---- ---- 2195 ---- ---- ---- ---- .866 ---- ---- 2200 ---- 1.104B .799A 1.104B .835 -.133 .968 2205 ---- ---- ---- .769A .805 ---- ---- 2210 ---- ---- ---- .741A .775 ---- ---- 2215 ---- ---- ---- .714A .746 ---- ---- 2220 ---- ---- ---- .686A .718 ---- ---- 2225 ---- .934B .660A .934B .690 -.126 .816 2230 ---- ---- ---- .634A .664 ---- ---- 2235 ---- ---- ---- .610A .638 ---- ---- 2240 ---- ---- ---- .586A .612 ---- ---- 2245 ---- ---- ---- .564A .588 ---- ---- 2250 ---- .781B .540A .781B .564 -.117 .681 2255 ---- ---- ---- .518A .541 ---- ---- 2260 ---- ---- ---- .496A .519 ---- ---- 2265 ---- ---- ---- .476A .497 ---- ---- 2270 ---- ---- ---- .456A .476 ---- ---- 2275 ---- .646B .437A .646B .456 -.106 .562 2280 ---- .621B .418A .621B .436 -.105 .541 2285 ---- .597B .400A .597B .417 -.103 .520 2290 ---- .573B .382A .573B .399 -.100 .499 2295 ---- .550B .365A .550B .382 -.097 .479 2300 ---- .528B .349A .528B .365 -.095 .460 2305 ---- .506B .334A .506B .348 -.093 .441 2310 ---- .485B .319A .485B .333 -.090 .423 2315 ---- .465B .304A .304A .318 -.088 .406 2320 ---- .445B .290A .290A .303 -.086 .389 2325 ---- .426B .277A .277A .289 -.083 .372 2330 ---- .408B .264A .264A .276 -.080 .356 2335 ---- .390B .252A .252A .263 -.078 .341 2340 ---- .373B .240A .240A .251 -.075 .326 2345 ---- .356B .229A .229A .239 -.073 .312 2350 ---- .340B .219A .219A .228 -.070 .298 2355 ---- .325B .209A .209A .217 -.068 .285 2360 ---- .311B .199A .199A .207 -.065 .272 2365 ---- .296B .190A .190A .197 -.063 .260 2370 ---- .283B .181A .181A .188 -.060 .248 2375 ---- .271B .172A .172A .179 -.058 .237 2380 ---- .259B .164A .164A .170 -.056 .226 2385 ---- .247B .157A .157A .162 -.054 .216 2390 ---- .235B .149A .149A .154 -.052 .206 2395 ---- .224B .142A .142A .147 -.050 .197 2400 ---- .213B .136A .136A .139 -.049 .188 1 2405 ---- .203B .129A .129A .133 -.046 .179 2410 ---- .194B .123A .123A .126 -.045 .171 2415 ---- .184B .118A .118A .120 -.043 .163 2420 ---- .175B .112A .112A .114 -.042 .156 2425 ---- .167B .107A .107A .109 -.039 .148 2430 ---- .159B .102A .102A .103 -.039 .142 2435 ---- .151B .098A .098A .098 -.037 .135 2440 ---- .144B .093A .093A .094 -.035 .129 3 2445 ---- .137B .089A .089A .089 -.034 .123 2450 ---- .130B .085A .085A .085 -.033 .118 2455 ---- .124B .082A .082A .081 -.032 .113 2460 ---- .118B .078A .078A .077 -.031 .108 2465 ---- .112B .075A .075A .073 -.030 .103 2470 ---- .107B .071A .071A .070 -.029 .099 2475 ---- .101B .069A .069A .067 -.027 .094 2480 ---- .096B .066A .066A .064 -.026 .090 2485 ---- .092B .063A .063A .061 -.026 .087 2490 ---- .087B .060A .060A .058 -.025 .083 2495 ---- .083B .058A .058A .055 -.025 .080 2500 ---- .079B .055A .055A .053 -.023 .076 2505 ---- .075B .053A .053A .051 -.022 .073 2510 ---- .072B .051A .051A .048 -.022 .070 2515 ---- ---- .049A .049A .046 -.022 .068 2520 ---- ---- .047A .047A .044 -.021 .065 2525 ---- ---- .045A .045A .042 -.021 .063 2550 ---- ---- .037A .037A .034 -.018 .052 2575 ---- ---- .032A .032A .028 -.016 .044 1 2600 ---- ---- .027A .027A .023 -.014 .037 1 1 2625 ---- ---- .024A .024A .020 -.012 .032 2650 .019 .019 .019 .019 .017 -.010 1 .027 1 2675 ---- ---- .019A .019A .014 -.010 .024 2700 ---- ---- .017A .017A .012 -.009 .021 21 2725 ---- ---- .015A .015A .011 -.007 .018 2750 ---- ---- .014A .014A .009 -.007 .016 2775 ---- ---- .013A .013A .008 -.007 .015 2800 ---- ---- .012A .012A .007 -.006 .013 2825 ---- ---- .011A .011A .007 -.005 .012 2850 ---- ---- .010A .010A .006 -.005 .011 2875 ---- ---- ---- ---- .005 -.005 .010 2900 ---- ---- ---- ---- .005 -.004 .009 2925 ---- ---- ---- ---- .005 -.004 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 28 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1750 ---- ---- ---- .009A .001 ---- ---- 1775 ---- ---- ---- .010A .002 ---- ---- 1800 ---- ---- ---- .011A .002 ---- ---- 1825 ---- ---- ---- .012A .003 ---- ---- 1850 ---- ---- ---- .013A .005 ---- ---- 1875 ---- ---- ---- ---- .007 UNCH .007 1900 ---- ---- ---- ---- .011 UNCH .011 1925 ---- ---- ---- ---- .015 UNCH .015 1950 ---- .023B ---- ---- .022 +.001 .021 1975 ---- .031B ---- ---- .030 +.001 .029 2000 ---- .043B .037A .037A .042 +.003 .039 2025 ---- .058B .046A .046A .058 +.005 .053 2050 ---- .079B .060A .060A .078 +.007 .071 2075 ---- .107B .079A .079A .105 +.010 .095 2100 ---- .144B .103A .103A .140 +.014 .126 2 1 2125 ---- .192B .135A .135A .184 +.018 .166 2150 ---- .251B .176A .246B .241 +.024 .217 2160 ---- ---- ---- .195A .268 ---- ---- 2165 ---- ---- ---- .206A .282 ---- ---- 2170 ---- ---- ---- .217A .297 ---- ---- 2175 ---- .325B .228A .228A .312 +.030 .282 5 2 2180 ---- ---- ---- .240A .328 ---- ---- 2185 ---- ---- ---- .253A .345 ---- ---- 2190 ---- ---- ---- .266A .363 ---- ---- 2195 ---- ---- ---- .279A .381 ---- ---- 2200 .379 .414B .294A .410B .400 +.038 1 .362 1 2205 ---- ---- ---- .308A .419 ---- ---- 2210 ---- ---- ---- .326A .440 ---- ---- 2215 ---- ---- ---- .342A .461 ---- ---- 2220 ---- ---- ---- .359A .482 ---- ---- 2225 ---- .522B .376A .376A .505 +.045 .460 2230 ---- ---- ---- .395A .528 ---- ---- 2235 ---- ---- ---- .414A .552 ---- ---- 2240 ---- ---- ---- .433A .577 ---- ---- 2245 ---- ---- ---- .453A .602 ---- ---- 2250 ---- .649B .474A .474A .628 +.054 .574 2255 ---- ---- ---- .496A .655 ---- ---- 2260 ---- ---- ---- .518A .682 ---- ---- 2265 ---- ---- ---- .540A .711 ---- ---- 2270 ---- ---- ---- .564A .740 ---- ---- 2275 ---- .796B .588A .588A .769 +.064 .705 2280 ---- .825B .613A .613A .800 +.067 .733 2285 ---- .839B .639A .639A .831 +.069 .762 2290 ---- .845B .665A .665A .862 +.071 .791 2295 ---- .854B .692A .692A .895 +.074 .821 2300 ---- .959B .719A .719A .928 +.076 .852 1 1 2305 ---- ---- .747A .747A .961 +.078 .883 2310 ---- ---- .776A .776A .995 +.080 .915 2315 ---- ---- .806A .806A 1.030 +.083 .947 2320 ---- ---- .836A .836A 1.066 +.086 .980 2325 ---- 1.138B .867A .867A 1.102 +.089 1.013 2330 ---- ---- ---- ---- 1.138 +.091 1.047 2335 ---- ---- ---- ---- 1.175 +.093 1.082 4 1 2340 ---- ---- ---- ---- 1.213 +.096 1.117 2345 ---- ---- ---- ---- 1.251 +.098 1.153 2350 ---- 1.330B 1.030A 1.030A 1.290 +.101 1.189 2355 ---- ---- ---- ---- 1.329 +.103 1.226 2360 ---- ---- ---- ---- 1.368 +.105 1.263 2365 ---- ---- ---- ---- 1.408 +.108 1.300 2370 ---- ---- ---- ---- 1.449 +.110 1.339 2375 ---- 1.534B 1.208A 1.208A 1.490 +.113 1.377 2380 ---- ---- ---- ---- 1.531 +.115 1.416 2385 ---- ---- ---- ---- 1.573 +.117 1.456 2390 ---- ---- ---- ---- 1.615 +.119 1.496 2395 ---- ---- ---- ---- 1.657 +.121 1.536 2400 ---- 1.745B 1.399A 1.399A 1.700 +.123 1.577 2405 ---- ---- ---- ---- 1.743 +.124 1.619 2410 ---- ---- ---- ---- 1.787 +.127 1.660 2415 ---- ---- ---- ---- 1.831 +.129 1.702 2420 ---- ---- ---- ---- 1.875 +.130 1.745 2425 ---- 1.970B 1.602A 1.602A 1.919 +.131 1.788 1 2430 ---- ---- ---- ---- 1.964 +.133 1.831 2435 ---- ---- ---- ---- 2.009 +.135 1.874 2440 ---- ---- ---- ---- 2.054 +.136 1.918 2445 ---- ---- ---- ---- 2.099 +.137 1.962 2450 ---- 2.197B 1.814A 1.814A 2.145 +.139 2.006 2455 ---- ---- ---- ---- 2.191 +.140 2.051 2460 ---- ---- ---- ---- 2.237 +.141 2.096 2465 ---- ---- ---- ---- 2.283 +.142 2.141 2470 ---- ---- ---- ---- 2.330 +.143 2.187 2475 ---- 2.431B 2.034A 2.034A 2.376 +.144 2.232 2480 ---- ---- ---- ---- 2.423 +.145 2.278 2485 ---- ---- ---- ---- 2.470 +.146 2.324 2490 ---- ---- ---- ---- 2.517 +.146 2.371 2495 ---- ---- ---- ---- 2.565 +.148 2.417 2500 ---- 2.668B 2.260A 2.260A 2.612 +.148 2.464 2505 ---- ---- ---- ---- 2.660 +.149 2.511 2510 ---- ---- ---- ---- 2.707 +.149 2.558 2515 ---- ---- ---- ---- 2.755 +.150 2.605 2520 ---- ---- ---- ---- 2.803 +.151 2.652 2525 ---- 2.908B 2.492A 2.492A 2.851 +.151 2.700 2550 ---- 3.101B 2.728A 2.728A 3.093 +.154 2.939 2575 ---- 3.201B 2.967A 2.967A 3.337 +.157 3.180 2600 ---- ---- 3.210A 3.210A 3.582 +.159 3.423 2625 ---- ---- ---- ---- 3.828 +.160 3.668 2650 ---- ---- ---- ---- 4.075 +.162 3.913 2675 ---- ---- ---- ---- 4.322 +.162 4.160 2700 ---- ---- ---- ---- 4.570 +.164 4.406 2725 ---- ---- ---- ---- 4.819 +.165 4.654 2750 ---- ---- ---- ---- 5.067 +.165 4.902 2775 ---- ---- ---- ---- 5.316 +.166 5.150 2800 ---- ---- ---- ---- 5.566 +.167 5.399 2825 ---- ---- ---- ---- 5.815 +.168 5.647 2850 ---- ---- ---- ---- 6.065 +.169 5.896 2875 ---- ---- ---- ---- 6.314 +.168 6.146 2900 ---- ---- ---- ---- 6.564 +.169 6.395 2925 ---- ---- ---- ---- 6.814 +.170 6.644 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 7 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.237 -.168 12.405 10000 ---- ---- ---- ---- .001 -.001 .002 201 1025 ---- ---- ---- ---- 11.987 -.168 12.155 1050 ---- ---- ---- ---- 11.737 -.168 11.905 1075 ---- ---- ---- ---- 11.487 -.168 11.655 1100 ---- ---- ---- ---- 11.237 -.168 11.405 1125 ---- ---- ---- ---- 10.987 -.168 11.155 1150 ---- ---- ---- ---- 10.737 -.168 10.905 1175 ---- ---- ---- ---- 10.487 -.168 10.655 1200 ---- ---- ---- ---- 10.237 -.168 10.405 1225 ---- ---- ---- ---- 9.987 -.168 10.155 1250 ---- ---- ---- ---- 9.737 -.168 9.905 1 1275 ---- ---- ---- ---- 9.487 -.168 9.655 1300 ---- ---- ---- ---- 9.237 -.168 9.405 1325 ---- ---- ---- ---- 8.987 -.168 9.155 1350 ---- ---- ---- ---- 8.737 -.168 8.905 1 1375 ---- ---- ---- ---- 8.487 -.168 8.655 2 1400 ---- ---- ---- ---- 8.237 -.168 8.405 1425 ---- ---- ---- ---- 7.987 -.168 8.155 1450 ---- ---- ---- ---- 7.737 -.168 7.905 1475 ---- ---- ---- ---- 7.487 -.168 7.655 4 1500 ---- ---- ---- ---- 7.237 -.168 7.405 4 1525 ---- ---- ---- ---- 6.987 -.168 7.155 2 1550 ---- ---- ---- ---- 6.737 -.168 6.905 2 1575 ---- ---- ---- ---- 6.487 -.168 6.655 4 1600 ---- ---- ---- ---- 6.237 -.168 6.405 4 1625 ---- ---- ---- ---- 5.987 -.168 6.155 2 1650 ---- ---- ---- ---- 5.737 -.168 5.905 4 1675 ---- ---- ---- ---- 5.487 -.168 5.655 14 1700 ---- ---- ---- ---- 5.237 -.168 5.405 12 1725 ---- ---- ---- ---- 4.987 -.168 5.155 5 1750 ---- ---- ---- ---- 4.737 -.168 4.905 3 1775 ---- ---- ---- ---- 4.487 -.169 4.656 1 1800 ---- ---- ---- ---- 4.238 -.169 4.407 25 1825 ---- ---- ---- ---- 3.988 -.170 4.158 1 1850 ---- ---- ---- ---- 3.740 -.169 3.909 18 1875 ---- ---- ---- ---- 3.492 -.169 3.661 178 1900 ---- ---- ---- ---- 3.245 -.168 3.413 147 1910 ---- ---- ---- ---- 3.146 -.169 3.315 1915 ---- ---- ---- ---- 3.097 -.168 3.265 1920 ---- ---- ---- ---- 3.048 -.168 3.216 1925 ---- ---- ---- ---- 2.999 -.168 3.167 45 1930 ---- ---- ---- ---- 2.950 -.168 3.118 1935 ---- ---- ---- ---- 2.901 -.168 3.069 1940 ---- ---- ---- ---- 2.852 -.168 3.020 1945 ---- ---- ---- ---- 2.803 -.168 2.971 1950 ---- ---- ---- ---- 2.754 -.168 2.922 293 1955 ---- ---- ---- ---- 2.706 -.167 2.873 1960 ---- ---- ---- ---- 2.657 -.168 2.825 1965 ---- ---- ---- ---- 2.609 -.167 2.776 1970 ---- ---- ---- ---- 2.561 -.167 2.728 1975 ---- ---- ---- ---- 2.513 -.166 2.679 115 1980 ---- ---- ---- ---- 2.465 -.166 2.631 1985 ---- ---- ---- ---- 2.417 -.166 2.583 1990 ---- ---- ---- ---- 2.369 -.166 2.535 1995 ---- ---- ---- ---- 2.321 -.166 2.487 2000 ---- 2.520B 2.220A 2.520B 2.274 -.166 2.440 3 500 2005 ---- ---- ---- ---- 2.227 -.165 2.392 2010 ---- ---- ---- ---- 2.180 -.165 2.345 2015 ---- ---- ---- ---- 2.133 -.165 2.298 2020 ---- ---- ---- ---- 2.086 -.165 2.251 2025 2.238 2.412B 1.989A 1.989A 2.040 -.164 11 2.204 3 7 2030 ---- ---- ---- ---- 1.993 -.165 2.158 2035 ---- ---- ---- ---- 1.947 -.164 2.111 2040 ---- ---- ---- ---- 1.902 -.163 2.065 4 2045 ---- ---- ---- ---- 1.856 -.164 2.020 2050 ---- 2.176B 1.761A 2.176B 1.811 -.163 1.974 210 2055 ---- ---- 1.767A 1.767A 1.766 -.163 1.929 2060 ---- ---- 1.707A 1.707A 1.722 -.162 1.884 2065 ---- ---- 1.663A 1.663A 1.677 -.162 1.839 2070 ---- ---- 1.620A 1.620A 1.633 -.162 1.795 2075 1.684 1.944B 1.541A 1.541A 1.590 -.161 1 1.751 3 170 2080 ---- 1.738B 1.535A 1.535A 1.547 -.160 1.707 2085 ---- 1.758B 1.493A 1.493A 1.504 -.159 1.663 2090 ---- 1.750B 1.452A 1.452A 1.461 -.159 1.620 2095 ---- 1.714B 1.411A 1.411A 1.419 -.159 1.578 2100 1.552 1.722B 1.331A 1.331A 1.378 -.157 1 1.535 1 1423 2105 ---- 1.625B 1.331A 1.331A 1.336 -.158 1.494 2110 ---- 1.581B 1.292A 1.292A 1.296 -.156 1.452 2115 ---- 1.537B 1.253A 1.253A 1.256 -.155 1.411 2 2120 ---- 1.494B 1.177A 1.177A 1.216 -.155 1.371 2125 ---- 1.506B 1.133A 1.133A 1.177 -.154 1.331 2 26 2130 ---- 1.408B 1.101A 1.101A 1.138 -.153 1.291 1 2135 ---- 1.366B 1.064A 1.064A 1.100 -.152 1.252 2140 ---- 1.324B 1.027A 1.027A 1.063 -.151 1.214 1 2145 ---- 1.282B .992A .992A 1.026 -.150 1.176 2150 ---- 1.301B .951A .951A .990 -.149 1.139 2 50 2155 ---- 1.200B .920A .920A .955 -.147 1.102 5 2160 ---- 1.161B .887A .887A .920 -.146 1.066 2 2165 ---- 1.122B .854A .854A .886 -.145 1.031 1 2170 ---- 1.081B .823A .823A .853 -.143 .996 1 2175 .912 1.109B .787A .907B .820 -.142 5 .962 2 354 2180 .879 1.006B .760A .760A .788 -.141 2 .929 7 2185 ---- .969B .730A .730A .757 -.140 .897 5 12 2190 ---- .952B .699A .699A .727 -.138 .865 2 2 2195 ---- .953B .670A .670A .698 -.135 .833 6 7 2200 .775 .932B .641A .706 .669 -.134 23 .803 9 778 2205 ---- .894B .615A .615A .642 -.131 1 .773 6 11 2210 .690 .862B .590A .754B .615 -.129 2 .744 2 3 2215 ---- .830B .567A .567A .589 -.126 .715 2 2220 .558 .798B .542A .568A .563 -.125 2 .688 2 2 2225 .620 .772B .517A .528A .539 -.122 14 .661 36 2230 ---- .741B .494A .494A .515 -.119 7 .634 2 2235 .560 .714B .473A .532B .492 -.117 10 .609 5 7 2240 .684 .685B .452A .452A .470 -.114 4 .584 39 39 2245 .456 .658B .431A .486B .449 -.111 3 .560 2 1 2250 .475 .631B .411A .486B .429 -.108 17 .537 33 523 2255 ---- .605B .392A .392A .409 -.106 .515 9 8 2260 .386 .580B .374A .421B .390 -.104 2 .494 2 17 2265 .411 .555B .356A .356A .371 -.102 2 .473 4 4 2270 .420 .531B .339A .531B .354 -.099 4 .453 3 4 2275 .368 .508B .323A .323A .337 -.097 3 .434 107 813 2280 ---- .486B .307A .307A .320 -.095 8 .415 7 2285 .425 .464B .292A .307A .305 -.092 8 .397 1 4 2290 ---- .444B .277A .277A .289 -.090 .379 1 3 2295 ---- .423B .263A .263A .275 -.087 .362 7 2300 .292 .404B .250A .282B .261 -.084 86 .345 76 453 2305 ---- .385B .237A .237A .248 -.081 .329 3 7 2310 ---- .367B .225A .225A .235 -.079 1 .314 1 15 2315 ---- .350B .214A .214A .223 -.076 .299 26 2320 .250 .333B .203A .203A .211 -.074 5 .285 16 9 2325 .236 .316B .192A .192A .200 -.071 21 .271 12 154 2330 .222 .301B .182A .205B .189 -.069 10 .258 6 21 2335 .207 .286B .173A .286B .179 -.066 1 .245 2 11 2340 .175 .272B .163A .184B .169 -.064 1 .233 17 32 2345 ---- .259B .155A .155A .160 -.062 .222 4 9 2350 .151 .246B .147A .157B .151 -.060 38 .211 45 265 2355 ---- .234B .139A .139A .143 -.057 .200 8 25 2360 .149 .222B .132A .159B .135 -.055 1 .190 8 62 2365 ---- .210B .125A .125A .128 -.053 .181 9 31 2370 .139 .200B .119A .176B .121 -.051 7 .172 4 150 2375 ---- .189B .113A .113A .114 -.049 5 .163 14 105 2380 .152 .179B .107A .109A .108 -.047 2 .155 26 43 2385 ---- .170B .101A .101A .102 -.045 .147 3 67 2390 ---- .161B .096A .096A .096 -.044 .140 13 63 2395 ---- .152B .091A .091A .091 -.042 1 .133 2 27 2400 .109 .144B .085 .093B .086 -.041 41 .127 86 1383 2405 ---- .136B .082A .082A .081 -.039 .120 2 34 2410 .078 .129B .078 .083B .077 -.037 10 .114 61 135 2415 .075 .122B .074A .074A .073 -.036 19 .109 7 19 2420 .069 .116B .069 .075B .069 -.035 12 .104 3 104 2425 ---- .110B .067A .067A .065 -.033 62 .098 41 421 2430 .076 .104B .064A .064A .062 -.032 47 .094 6 163 2435 ---- .098B .061A .061A .059 -.030 .089 58 2440 ---- .092B .057A .057A .056 -.029 .085 1 162 2445 .082 .087B .055A .071B .053 -.028 9 .081 3 14 2450 .060 .083B .050 .053B .050 -.027 18 .077 32 682 2455 ---- .078B .050A .050A .048 -.026 .074 2 28 2460 .059 .074B .048A .064B .045 -.025 1 .070 8 19 2465 ---- .070B .046A .046A .043 -.024 .067 10 36 2470 ---- .067B .042A .042A .041 -.023 .064 5 25 2475 ---- .063B .040A .040A .039 -.022 .061 21 167 2480 ---- .060B .040A .040A .037 -.022 .059 2 14 2485 ---- ---- .037A .037A .035 -.021 .056 11 26 2490 ---- ---- .036A .036A .034 -.020 .054 10 15 2495 .033 .033 .031 .031 .032 -.020 19 .052 63 2500 .037 .051 .029 .030 .031 -.019 96 .050 920 2537 2505 ---- ---- .029A .029A .029 -.019 .048 22 99 2510 .028 .028 .028 .028 .028 -.018 6 .046 11 24 2515 ---- ---- .030A .030A .027 -.017 .044 4 18 2520 ---- ---- .028A .028A .025 -.017 1 .042 5 20 2525 .035 .039 .027A .034B .024 -.017 56 .041 26 240 2530 ---- ---- .026A .026A .023 -.016 .039 47 2535 .032 .032 .025A .025A .022 -.016 96 .038 1 104 2540 ---- ---- .025A .025A .021 -.016 .037 94 2545 ---- ---- .024A .024A .020 -.015 .035 1 8 2550 .030 .030 .021 .021 .020 -.014 62 .034 232 1325 2555 ---- ---- .022A .022A .019 -.014 .033 1 45 2560 ---- ---- .021A .021A .018 -.014 .032 1 70 2565 ---- ---- .020A .020A .017 -.014 .031 33 2570 ---- ---- .020A .020A .017 -.013 .030 11 2575 ---- ---- .019A .019A .016 -.013 .029 4 223 2580 ---- ---- .018A .018A .015 -.013 .028 37 2585 ---- ---- .018A .018A .015 -.012 .027 37 2590 ---- ---- .017A .017A .014 -.012 .026 17 46 2595 ---- ---- .016A .016A .014 -.011 .025 15 32 2600 .018 .018 .015 .015 .013 -.011 28 .024 708 1200 2605 ---- ---- .015A .015A .012 -.012 .024 17 2610 .019 .019 .015A .015A .012 -.011 1 .023 2 32 2615 .018 .018 .014A .014A .012 -.010 1 .022 33 2620 ---- ---- .014A .014A .011 -.011 .022 1 41 2625 .017 .017 .013A .013A .011 -.010 1 .021 6 171 2630 ---- ---- .013A .013A .010 -.010 .020 39 2635 ---- ---- .012A .012A .010 -.010 .020 7 28 2650 ---- ---- .011A .011A .009 -.009 2 .018 5 386 2675 ---- ---- .009A .009A .007 -.008 .015 11 144 2700 .008 .008 .007 .007 .006 -.007 8 .013 33 866 2725 .008 .008 .007A .007A .005 -.007 1 .012 22 100 2750 .005 .005 .005 .005 .004 -.006 8 .010 12 748 2775 ---- ---- .005A .005A .004 -.005 3 .009 23 42 2800 ---- ---- .004A .004A .003 -.005 .008 69 769 2825 .003 .003 .003 .003 .003 -.005 4 .008 1 137 2850 .003 .003 .003 .003 .002 -.005 5 .007 377 2875 ---- ---- .003A .003A .002 -.005 .007 32 2900 .003 .003 .003 .003 .002 -.004 3 .006 11 185 2925 .003 .003 .002 .002 .002 -.004 7 .006 1 115 2950 .002 .002 .002 .002 .002 -.003 4 .005 1 237 2975 .002 .002 .002 .002 .002 -.003 4 .005 15 3000 .005 .005 .002 .002 .001 -.004 10 .005 39 1954 3025 ---- ---- .002A .002A .001 -.004 .005 5 3050 ---- ---- .002A .002A .001 -.003 .004 61 3075 ---- ---- .002A .002A .001 -.003 .004 4 3100 .001 .001 .001 .001 .001 -.003 30 .004 85 3125 ---- ---- .002A .002A .001 -.003 .004 21 3150 ---- ---- .001A .001A .001 -.003 .004 17 3175 ---- ---- .001A .001A .001 -.002 .003 3 3200 .001 .001 .001 .001 .001 -.002 9 .003 37 3225 ---- ---- .001A .001A .001 -.002 .003 1 3250 ---- ---- .001A .001A .001 -.002 .003 13 214 3275 ---- ---- .001A .001A .001 -.002 .003 5 7 3300 ---- ---- .001A .001A .001 -.002 .003 47 3325 ---- ---- .001A .001A .001 -.002 .003 2 3350 ---- ---- .001A .001A .001 -.002 .003 991 3375 ---- ---- .001A .001A .001 -.002 .003 3 3400 ---- ---- .001A .001A .001 -.002 .003 225 3425 .001 .001 .001 .001 .001 -.002 10 .003 1 3450 ---- ---- .001A .001A .001 -.002 .003 269 3475 ---- ---- .001A .001A .001 -.002 .003 12 3500 .001 .001 .001 .001 .001 -.001 1 .002 54 3525 ---- ---- .001A .001A .001 -.001 .002 5 105 3550 .001 .001 .001 .001 .001 -.001 10 .002 8 3575 .001 .001 .001 .001 .001 -.001 2 .002 4 3600 ---- ---- .001A .001A .001 -.001 .002 141 3625 ---- ---- .001A .001A .001 -.001 .002 8 3650 ---- ---- .001A .001A .001 -.001 .002 10 14 3675 ---- ---- .001A .001A .001 -.001 .002 10 20 3700 .001 .001 .001 .001 .001 -.001 2 .002 30 3725 .001 .001 .001 .001 .001 -.001 2 .002 10 22 4000 .001 .001 .001 .001 .001 -.001 9 .002 505 4500 ---- ---- .001A .001A .001 -.001 .002 74 5000 ---- ---- ---- ---- .001 -.001 .002 798 6000 ---- ---- ---- ---- .001 -.001 .002 134 7500 ---- ---- ---- ---- .001 -.001 .002 206 775 ---- ---- ---- ---- 14.487 -.168 14.655 800 ---- ---- ---- ---- 14.237 -.168 14.405 825 ---- ---- ---- ---- 13.987 -.168 14.155 850 ---- ---- ---- ---- 13.737 -.168 13.905 875 ---- ---- ---- ---- 13.487 -.168 13.655 900 ---- ---- ---- ---- 13.237 -.168 13.405 925 ---- ---- ---- ---- 12.987 -.168 13.155 950 ---- ---- ---- ---- 12.737 -.168 12.905 975 ---- ---- ---- ---- 12.487 -.168 12.655 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.436 -.171 12.607 1025 ---- ---- ---- ---- 12.186 -.171 12.357 1050 ---- ---- ---- ---- 11.936 -.171 12.107 1075 ---- ---- ---- ---- 11.686 -.171 11.857 1100 ---- ---- ---- ---- 11.436 -.171 11.607 1125 ---- ---- ---- ---- 11.186 -.171 11.357 1150 ---- ---- ---- ---- 10.936 -.171 11.107 1175 ---- ---- ---- ---- 10.686 -.171 10.857 1200 ---- ---- ---- ---- 10.436 -.171 10.607 1225 ---- ---- ---- ---- 10.186 -.171 10.357 1250 ---- ---- ---- ---- 9.936 -.171 10.107 1275 ---- ---- ---- ---- 9.686 -.171 9.857 4 1300 ---- ---- ---- ---- 9.436 -.171 9.607 1325 ---- ---- ---- ---- 9.186 -.171 9.357 1350 ---- ---- ---- ---- 8.936 -.171 9.107 1 1375 ---- ---- ---- ---- 8.686 -.171 8.857 1400 ---- ---- ---- ---- 8.436 -.171 8.607 1425 ---- ---- ---- ---- 8.186 -.171 8.357 1450 ---- ---- ---- ---- 7.936 -.171 8.107 1475 ---- ---- ---- ---- 7.686 -.171 7.857 1500 ---- ---- ---- ---- 7.436 -.171 7.607 1525 ---- ---- ---- ---- 7.186 -.171 7.357 2 1550 ---- ---- ---- ---- 6.936 -.171 7.107 4 1575 ---- ---- ---- ---- 6.686 -.171 6.857 6 1600 ---- ---- ---- ---- 6.436 -.171 6.607 1625 ---- ---- ---- ---- 6.186 -.171 6.357 4 1650 ---- ---- ---- ---- 5.936 -.172 6.108 2 1675 ---- ---- ---- ---- 5.687 -.173 5.860 2 1700 ---- ---- ---- ---- 5.439 -.172 5.611 1725 ---- ---- ---- ---- 5.191 -.172 5.363 2 1750 ---- ---- ---- ---- 4.944 -.173 5.117 2 1775 ---- ---- ---- ---- 4.698 -.173 4.871 1 1800 ---- ---- ---- ---- 4.454 -.172 4.626 1 1825 ---- ---- ---- ---- 4.212 -.170 4.382 2 1850 ---- ---- ---- ---- 3.971 -.169 4.140 6 1875 ---- 3.914B 3.680A 3.913B 3.734 -.166 3.900 1900 ---- 3.871B 3.444A 3.871B 3.498 -.163 3.661 1925 ---- 3.635B 3.212A 3.634B 3.266 -.160 3.426 1950 ---- 3.400B 2.983A 3.400B 3.038 -.157 3.195 1 1975 ---- 3.170B 2.760A 3.170B 2.815 -.154 2.969 2000 2.665 2.944B 2.543A 2.701B 2.596 -.152 1 2.748 66 2025 2.440 2.723B 2.331A 2.723B 2.384 -.149 1 2.533 2 60 2050 ---- 2.508B 2.127A 2.127A 2.180 -.145 2.325 6 8 2060 ---- ---- ---- 2.105A 2.100 ---- ---- 2065 ---- ---- ---- 2.066A 2.061 ---- ---- 2070 ---- ---- ---- 2.027A 2.021 ---- ---- 2075 ---- 2.301B 1.931A 1.931A 1.983 -.141 2.124 3 10 2080 ---- ---- ---- 1.952A 1.944 ---- ---- 2085 ---- ---- ---- 1.914A 1.906 ---- ---- 2090 ---- ---- ---- 1.877A 1.869 ---- ---- 2095 ---- ---- ---- 1.840A 1.832 ---- ---- 2100 ---- 2.102B 1.746A 1.746A 1.795 -.138 1.933 1 101 2105 ---- ---- ---- 1.768A 1.758 ---- ---- 2110 ---- ---- ---- 1.733A 1.722 ---- ---- 2115 ---- ---- ---- 1.699A 1.687 ---- ---- 2120 ---- ---- ---- 1.664A 1.652 ---- ---- 2125 ---- 1.910B 1.570A 1.570A 1.617 -.135 1.752 1 6 2130 ---- ---- ---- 1.597A 1.583 ---- ---- 2135 ---- ---- ---- 1.564A 1.549 ---- ---- 2140 ---- ---- ---- 1.477A 1.516 ---- ---- 2145 ---- ---- ---- 1.445A 1.483 ---- ---- 2150 ---- 1.729B 1.406A 1.406A 1.450 -.131 1.581 4 2155 ---- ---- ---- 1.382A 1.418 ---- ---- 2160 1.452 1.588B 1.351A 1.351A 1.387 -.127 3 1.514 2165 1.421 1.553B 1.321A 1.321A 1.356 -.127 4 1.483 3 3 2170 ---- 1.519B 1.291A 1.291A 1.325 -.125 1.450 6 6 2175 ---- 1.558B 1.254A 1.254A 1.295 -.123 1.418 3 6 2180 ---- 1.519B 1.232A 1.232A 1.265 -.123 1.388 2185 ---- 1.493B 1.204A 1.204A 1.236 -.122 1.358 4 4 2190 ---- 1.459B 1.169A 1.169A 1.207 -.121 1.328 3 3 2195 1.273 1.428B 1.142A 1.317B 1.179 -.119 4 1.298 6 6 2200 1.188 1.398B 1.115A 1.288B 1.151 -.119 1 1.270 158 2205 ---- 1.366B 1.088A 1.088A 1.123 -.118 1.241 3 3 2210 ---- 1.335B 1.063A 1.063A 1.096 -.117 1.213 2215 ---- 1.306B 1.037A 1.037A 1.070 -.116 1.186 2220 1.056 1.276B 1.012A 1.012A 1.043 -.115 4 1.158 2225 1.018 1.251B .987A 1.062B 1.018 -.114 19 1.132 3 2230 ---- 1.219B .963A .963A .993 -.112 1.105 2235 ---- 1.194B .939A .939A .968 -.112 1.080 2240 ---- 1.167B .916A .916A .944 -.111 1.055 3 3 2245 .936 1.140B .893A .893A .920 -.107 3 1.027 3 3 2250 .985 1.114B .870A .870A .897 -.108 8 1.005 14 72 2255 ---- 1.087B .848A .848A .875 -.105 .980 60 60 2260 .968 1.062B .827A 1.062B .853 -.104 1 .957 10 11 2265 ---- 1.037B .806A .806A .831 -.106 .937 22 22 2270 ---- 1.012B .785A .785A .810 -.105 .915 1 1 2275 ---- .987B .765A .765A .789 -.105 .894 18 29 2280 ---- .963B .745A .745A .769 -.103 .872 5 2285 ---- .939B .726A .726A .749 -.102 .851 11 2290 ---- .916B .707A .707A .729 -.101 .830 2 4 2295 ---- .894B .688A .688A .711 -.099 .810 8 12 2300 .852 .873B .670A .873B .692 -.097 2 .789 5 15 2305 ---- .850B .650A .650A .674 -.095 .769 3 2310 ---- .829B .634A .634A .656 -.094 .750 2 2315 ---- .808B .617A .617A .639 -.092 .731 2320 ---- .789B .601A .601A .622 -.090 .712 4 6 2325 ---- .768B .585A .585A .606 -.088 .694 1 7 2330 ---- .750B .569A .569A .590 -.087 .677 1 2335 ---- .729B .554A .554A .574 -.086 .660 1 2340 ---- .712B .539A .539A .559 -.084 .643 9 10 2345 ---- .692B .524A .524A .544 -.082 .626 2 6 2350 ---- .675B .510A .510A .529 -.081 1 .610 7 145 2355 .633 .657B .496A .496A .515 -.079 1 .594 2 2360 ---- .641B .483A .483A .501 -.078 .579 3 2 2365 ---- .625B .469A .469A .488 -.077 .565 2370 ---- .608B .457A .457A .474 -.076 .550 131 2375 ---- .592B .444A .444A .461 -.075 .536 51 38 2380 ---- .576B .432A .432A .449 -.073 .522 2 12 2385 ---- .561B .420A .420A .437 -.071 .508 2390 ---- .547B .409A .409A .425 -.070 .495 5 2395 ---- .532B .398A .398A .413 -.069 .482 1 9 2400 .440 .518B .387A .518B .402 -.067 13 .469 42 377 2405 ---- .505B .377A .377A .391 -.066 .457 10 2410 ---- .491B .366A .366A .380 -.065 .445 2415 ---- .478B .356A .356A .369 -.064 .433 50 13 2420 ---- .467B .347A .347A .359 -.062 .421 7 135 2425 ---- .455B .337A .337A .349 -.061 .410 10 62 2430 ---- .441B .329A .329A .340 -.059 .399 1 2435 ---- .430B .320A .320A .330 -.059 .389 19 2440 ---- .418B .311A .311A .321 -.058 .379 14 21 2445 ---- .407B .302A .302A .312 -.057 .369 2 2450 .357 .396B .294A .294A .304 -.055 3 .359 48 198 2455 ---- .386B .286A .286A .295 -.056 .351 7 2460 ---- .375B .279A .279A .287 -.054 .341 1 2465 ---- .366B .271A .271A .279 -.053 .332 14 57 2470 ---- .356B .264A .264A .272 -.051 .323 4 3 2475 .278 .346B .257A .346B .264 -.051 6 .315 23 237 2480 ---- .337B .250A .250A .257 -.049 .306 7 3 2485 ---- .329B .243A .243A .250 -.048 .298 2490 ---- .320B .237A .237A .243 -.048 2 .291 2 12 2495 ---- .312B .231A .231A .237 -.046 .283 11 2500 .243 .303B .225A .225A .230 -.046 43 .276 65 232 2505 ---- .295B .219A .219A .224 -.045 .269 1 2510 ---- .288B .213A .213A .218 -.044 .262 8 2515 ---- .280B .207A .207A .213 -.043 .256 2520 ---- .273B .202A .202A .207 -.043 2 .250 8 2525 ---- .265B .197A .197A .202 -.041 .243 1 117 2530 ---- .257B .192A .192A .197 -.040 .237 3 9 2535 ---- .251B .187A .187A .192 -.039 .231 12 2540 ---- .244B .182A .182A .187 -.038 .225 4 2545 ---- .238B .178A .178A .182 -.038 .220 1 2 2550 .193 .231B .173A .173A .177 -.037 2 .214 4 153 2555 ---- .225B .169A .169A .173 -.035 .208 2560 .188 .220B .165A .196B .169 -.034 1 .203 1 2565 ---- .214B .161A .161A .164 -.034 .198 2 2570 ---- .209B .157A .157A .160 -.033 .193 4 2 2575 ---- .204B .153A .153A .156 -.032 1 .188 4 64 2580 ---- .198B .149A .149A .153 -.030 1 .183 12 2585 ---- .193B .146A .146A .149 -.030 1 .179 5 2590 ---- .189B .142A .142A .145 -.030 .175 4 6 2595 ---- .185B .138A .138A .142 -.029 .171 4 7 2600 .166 .180B .135A .180B .138 -.029 6 .167 475 952 2605 ---- .175B .131A .131A .135 -.028 .163 1 5 2610 .149 .170B .128A .160B .132 -.027 1 .159 1 2 2615 ---- .167B .125A .125A .128 -.027 .155 2620 .150 .163B .122A .151B .125 -.027 4 .152 26 55 2625 ---- .159B .119A .119A .122 -.026 .148 1 152 2630 ---- .155B .118A .118A .119 -.025 .144 1 9 2635 ---- .151B .115A .115A .117 -.024 .141 10 2640 ---- .147B .112A .112A .114 -.024 .138 1 43 2645 ---- .144B .110A .110A .111 -.024 .135 1 2650 .110 .140B .107A .109A .109 -.023 3 .132 50 72 2655 ---- .136B .105A .105A .106 -.023 1 .129 17 2675 ---- .123B .096A .096A .097 -.021 1 .118 11 88 2700 .098 .111B .086A .086A .086 -.019 9 .105 38 667 2725 ---- .099B .077A .077A .077 -.019 .096 18 2750 .082 .089B .070A .070A .069 -.018 2 .087 13 204 2775 ---- .080B .062A .062A .062 -.016 5 .078 10 49 2800 .065 .072B .057A .072B .056 -.015 2 .071 58 606 2825 .054 .054 .052A .052A .051 -.014 9 .065 8 40 2850 .057 .059B .048A .059B .046 -.013 3 .059 8 88 2875 .050 .050 .043 .043 .042 -.012 5 .054 7 48 2900 .051 .051 .040 .040 .038 -.012 14 .050 8 176 2925 ---- ---- .038A .038A .035 -.010 .045 1 75 2950 ---- ---- .035A .035A .032 -.010 4 .042 7 18 2975 ---- ---- .033A .033A .030 -.008 4 .038 3 29 3000 .030 .030 .027 .028 .027 -.008 22 .035 13 5306 3025 ---- ---- .029A .029A .025 -.008 .033 2 23 3050 ---- ---- .027A .027A .023 -.008 .031 1 53 3075 ---- ---- .025A .025A .022 -.007 .029 4 3100 ---- ---- .022A .022A .020 -.007 .027 9 40 3125 ---- ---- .022A .022A .019 -.006 .025 4 4 3150 .018 .018 .018 .018 .018 -.006 9 .024 13 3175 .018 .018 .018 .018 .016 -.006 1 .022 1 4 3200 ---- ---- .018A .018A .015 -.006 .021 11 64 3225 ---- ---- .018A .018A .014 -.005 .019 17 3250 ---- ---- .017A .017A .014 -.004 .018 1 12 3275 ---- ---- .016A .016A .013 -.004 .017 5 3300 ---- ---- .014A .014A .012 -.004 .016 16 3325 ---- ---- .014A .014A .011 -.004 .015 5 10 3350 ---- ---- .013A .013A .011 -.004 .015 5 13 3375 ---- ---- .012A .012A .010 -.004 .014 31 3400 ---- ---- .009A .009A .010 -.003 2 .013 5 41 3425 ---- ---- .012A .012A .010 -.003 .013 5 3450 ---- ---- .011A .011A .009 -.003 2 .012 19 3500 ---- ---- .010A .010A .009 -.002 2 .011 1 5381 4000 .004 .005 .004 .005 .006 -.001 4 .007 5 680 5000 ---- ---- .005A .005A .004 -.002 .006 115 850 ---- ---- ---- ---- 13.936 -.171 14.107 875 ---- ---- ---- ---- 13.686 -.171 13.857 900 ---- ---- ---- ---- 13.436 -.171 13.607 925 ---- ---- ---- ---- 13.186 -.171 13.357 950 ---- ---- ---- ---- 12.936 -.171 13.107 975 ---- ---- ---- ---- 12.686 -.171 12.857 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.436 -.171 12.607 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- ---- ---- ---- 12.186 -.171 12.357 1050 ---- ---- ---- ---- 11.936 -.171 12.107 1075 ---- ---- ---- ---- 11.686 -.171 11.857 1100 ---- ---- ---- ---- 11.436 -.171 11.607 1125 ---- ---- ---- ---- 11.186 -.171 11.357 1150 ---- ---- ---- ---- 10.936 -.171 11.107 1175 ---- ---- ---- ---- 10.686 -.171 10.857 1200 ---- ---- ---- ---- 10.436 -.171 10.607 1225 ---- ---- ---- ---- 10.186 -.171 10.357 1250 ---- ---- ---- ---- 9.936 -.171 10.107 1275 ---- ---- ---- ---- 9.686 -.171 9.857 4 1300 ---- ---- ---- ---- 9.436 -.171 9.607 1 1325 ---- ---- ---- ---- 9.186 -.171 9.357 1 1350 ---- ---- ---- ---- 8.936 -.171 9.107 1 1375 ---- ---- ---- ---- 8.686 -.171 8.857 2 1400 ---- ---- ---- ---- 8.436 -.171 8.607 1425 ---- ---- ---- ---- 8.186 -.171 8.357 1450 ---- ---- ---- ---- 7.936 -.171 8.107 1475 ---- ---- ---- ---- 7.686 -.171 7.857 1500 ---- ---- ---- ---- 7.436 -.171 7.607 2 1525 ---- ---- ---- ---- 7.186 -.171 7.357 10 1550 ---- ---- ---- ---- 6.936 -.171 7.107 4 1575 ---- ---- ---- ---- 6.687 -.171 6.858 4 1600 ---- ---- ---- ---- 6.439 -.171 6.610 6 1625 ---- ---- ---- ---- 6.192 -.170 6.362 1650 ---- ---- ---- ---- 5.945 -.170 6.115 1675 ---- ---- ---- ---- 5.700 -.168 5.868 2 1700 ---- ---- ---- ---- 5.455 -.168 5.623 2 1725 ---- ---- ---- ---- 5.212 -.167 5.379 1750 ---- ---- ---- ---- 4.970 -.166 5.136 1 1775 ---- ---- ---- ---- 4.730 -.165 4.895 1800 ---- 4.733B 4.436A 4.733B 4.492 -.165 4.657 6 1825 ---- 4.630B 4.203A 4.630B 4.257 -.163 4.420 29 1850 ---- 4.393B 3.971A 4.393B 4.025 -.161 4.186 2 1875 ---- 4.160B 3.740A 4.160B 3.795 -.160 3.955 1900 ---- 3.928B 3.516A 3.928B 3.569 -.158 3.727 28 1925 ---- 3.701B 3.295A 3.701B 3.348 -.155 3.503 1950 ---- 3.479B 3.079A 3.079A 3.131 -.153 3.284 1 1975 3.114 3.261B 2.869A 2.869A 2.920 -.150 1 3.070 1 1 2000 ---- 3.048B 2.668A 2.668A 2.716 -.147 2.863 12 160 2025 ---- 2.841B 2.469A 2.469A 2.517 -.145 2.662 2050 ---- 2.641B 2.279A 2.279A 2.327 -.141 2.468 4 2060 ---- ---- ---- 2.280A 2.253 ---- ---- 2065 ---- ---- ---- 2.244A 2.216 ---- ---- 2070 ---- ---- ---- 2.209A 2.180 ---- ---- 2075 ---- 2.447B 2.099A 2.447B 2.144 -.138 2.282 2 2080 ---- ---- ---- 2.139A 2.109 ---- ---- 2085 ---- ---- ---- 2.104A 2.073 ---- ---- 2090 ---- ---- ---- 2.071A 2.039 ---- ---- 2095 ---- ---- ---- 2.037A 2.004 ---- ---- 2100 ---- 2.262B 1.928A 2.262B 1.970 -.135 2.105 21 2105 ---- ---- ---- 1.970A 1.936 ---- ---- 2110 ---- ---- ---- 1.938A 1.903 ---- ---- 2115 ---- ---- ---- 1.905A 1.870 ---- ---- 2120 ---- ---- ---- 1.803A 1.838 ---- ---- 2125 ---- 2.086B 1.763A 1.763A 1.805 -.131 1.936 2 2130 ---- ---- ---- 1.740A 1.774 ---- ---- 2135 ---- ---- ---- 1.709A 1.742 ---- ---- 2140 ---- ---- ---- 1.679A 1.711 ---- ---- 2145 ---- ---- ---- 1.649A 1.681 ---- ---- 2150 ---- 1.917B 1.611A 1.611A 1.650 -.126 1.776 78 2155 ---- ---- ---- 1.590A 1.620 ---- ---- 2160 ---- ---- ---- 1.561A 1.591 ---- ---- 2165 ---- ---- ---- 1.533A 1.562 ---- ---- 2170 ---- ---- ---- 1.505A 1.533 ---- ---- 2175 ---- 1.759B 1.469A 1.469A 1.505 -.120 1.625 2 2180 ---- 1.720B 1.450A 1.450A 1.477 -.119 1.596 2185 1.497 1.689B 1.414A 1.414A 1.450 -.118 2 1.568 2190 ---- 1.659B 1.389A 1.389A 1.423 -.117 1.540 3 3 2195 ---- 1.630B 1.365A 1.365A 1.396 -.116 1.512 2200 1.480 1.608B 1.337A 1.337A 1.370 -.115 20 1.485 20 251 2205 ---- 1.573B 1.312A 1.312A 1.344 -.114 1.458 2210 ---- 1.543B 1.287A 1.287A 1.318 -.113 1.431 2215 ---- 1.515B 1.262A 1.262A 1.293 -.112 1.405 2220 1.408 1.489B 1.238A 1.238A 1.268 -.111 1 1.379 2225 1.292 1.469B 1.214A 1.305B 1.244 -.110 27 1.354 24 2230 ---- 1.443B 1.191A 1.191A 1.220 -.109 1.329 2235 ---- 1.416B 1.169A 1.169A 1.196 -.108 1.304 2240 ---- 1.389B 1.145A 1.145A 1.173 -.107 1.280 2245 ---- 1.364B 1.123A 1.123A 1.150 -.106 1.256 2250 1.156 1.338B 1.101A 1.185B 1.127 -.106 5 1.233 1 103 2255 ---- 1.314B 1.079A 1.079A 1.105 -.105 1.210 1 2260 ---- 1.289B 1.058A 1.058A 1.083 -.104 1.187 2265 ---- 1.265B 1.039A 1.039A 1.062 -.103 1.165 3 2270 1.180 1.241B 1.016A 1.016A 1.041 -.102 2 1.143 1 1 2275 ---- 1.218B .996A .996A 1.020 -.102 1.122 8 2280 1.064 1.194B .976A .976A 1.000 -.101 1 1.101 3 2285 ---- 1.172B .957A .957A .980 -.100 1.080 2290 ---- 1.149B .938A .938A .960 -.100 1.060 2295 ---- 1.128B .919A .919A .941 -.099 1.040 2 2300 1.000 1.106B .900A .900A .921 -.099 6 1.020 3 153 2305 ---- 1.085B .882A .882A .903 -.098 1.001 2 2310 ---- 1.064B .865A .865A .884 -.098 .982 2 2315 ---- 1.043B .842A .842A .866 -.097 .963 2320 ---- 1.023B .825A .825A .849 -.095 .944 2325 ---- 1.003B .809A .809A .831 -.095 .926 19 2330 ---- .983B .793A .793A .814 -.094 .908 2335 ---- .964B .777A .777A .798 -.093 .891 2340 ---- .945B .760A .760A .781 -.093 .874 2345 ---- .927B .746A .746A .765 -.091 .856 2350 ---- .909B .730A .730A .750 -.090 3 .840 9 31 2355 ---- .891B .716A .716A .734 -.089 .823 2360 ---- .873B .701A .701A .719 -.088 .807 2365 ---- .855B .687A .687A .704 -.087 .791 2370 ---- .838B .673A .673A .690 -.085 .775 2375 ---- .822B .658A .658A .676 -.084 .760 2 21 2380 ---- .805B .645A .645A .662 -.082 .744 2385 ---- .789B .632A .632A .649 -.080 .729 2390 ---- .773B .619A .619A .636 -.079 .715 2395 ---- .758B .606A .606A .623 -.077 .700 2400 .702 .743B .593A .612A .610 -.076 13 .686 31 381 2405 ---- .728B .581A .581A .598 -.074 .672 2410 ---- .713B .569A .569A .586 -.072 .658 2415 ---- .699B .558A .558A .575 -.070 .645 2420 ---- .685B .547A .547A .563 -.069 .632 2425 ---- .672B .535A .535A .551 -.068 .619 43 2430 ---- .658B .525A .525A .540 -.067 .607 2435 ---- .646B .514A .514A .528 -.067 .595 2440 ---- .633B .504A .504A .517 -.067 .584 2445 ---- .621B .493A .493A .506 -.067 .573 2450 ---- .608B .484A .484A .496 -.066 2 .562 3 250 2455 ---- .596B .474A .474A .486 -.065 .551 2460 ---- .584B .465A .465A .476 -.064 .540 6 2465 ---- .572B .455A .455A .466 -.063 .529 2470 ---- .561B .446A .446A .457 -.062 .519 2475 .477 .550B .437A .437A .448 -.061 2 .509 2 198 2480 ---- .539B .428A .428A .439 -.060 .499 10 10 2485 ---- .528B .420A .420A .430 -.059 .489 2490 ---- .517B .411A .411A .422 -.057 .479 2495 ---- .507B .403A .403A .413 -.057 .470 5 2500 .470 .496B .395A .496B .405 -.056 1 .461 7 1570 2505 ---- .487B .388A .388A .397 -.055 .452 2510 ---- .477B .380A .380A .389 -.054 .443 2515 ---- .468B .373A .373A .382 -.052 .434 2520 ---- .459B .365A .365A .374 -.052 .426 2525 ---- .450B .358A .358A .367 -.050 .417 18 2530 ---- .440B .351A .351A .360 -.049 .409 2535 .373 .433B .344A .344A .353 -.048 18 .401 2540 ---- .423B .338A .338A .346 -.047 .393 7 2545 ---- .416B .331A .331A .339 -.047 .386 2550 ---- .407B .325A .325A .332 -.046 .378 38 2555 ---- .400B .319A .319A .326 -.045 .371 2560 ---- .392B .313A .313A .320 -.044 .364 2565 ---- .384B .307A .307A .313 -.044 .357 2570 ---- .377B .301A .301A .307 -.043 .350 2575 ---- .370B .295A .295A .301 -.043 .344 9 2580 ---- .362B .290A .290A .296 -.041 .337 2 2585 ---- .356B .284A .284A .290 -.041 .331 4 4 2590 ---- .348B .279A .279A .284 -.041 .325 2 2595 ---- .342B .274A .274A .279 -.040 .319 2600 .285 .335B .269A .272B .274 -.039 27 .313 113 294 2605 ---- .329B .264A .264A .269 -.038 .307 2610 ---- .322B .259A .259A .264 -.037 .301 2615 ---- .316B .254A .254A .259 -.037 .296 1 1 2620 ---- .311B .250A .250A .254 -.036 .290 2625 ---- .304B .245A .245A .249 -.036 .285 8 2650 .241 .277B .224A .224A .227 -.033 3 .260 1 297 2675 ---- .253B .205A .205A .207 -.031 1 .238 51 2700 .225 .231B .188A .231B .189 -.029 10 .218 53 766 2725 ---- .212B .173A .173A .173 -.027 .200 17 2750 ---- .193B .160A .160A .159 -.025 .184 254 2775 ---- .177B .147A .147A .146 -.023 .169 16 2800 .132 .163B .132 .135B .134 -.022 4 .156 2 440 2825 ---- .150B .126A .126A .123 -.021 .144 44 2850 ---- .139B .116A .116A .114 -.020 .134 18 2875 ---- .129B .108A .108A .105 -.019 .124 2 2900 ---- .119B .100A .100A .097 -.018 .115 4 22 2925 ---- .110B .093A .093A .090 -.018 .108 20 2950 ---- .102B .087A .087A .084 -.016 .100 1 21 2975 ---- .095B .081A .081A .078 -.016 .094 1 7 3000 ---- .089B .076A .076A .072 -.016 .088 1 721 3025 ---- ---- .071A .071A .068 -.015 1 .083 1 32 3050 ---- ---- .067A .067A .063 -.015 .078 5 3075 ---- ---- .063A .063A .059 -.014 .073 101 3100 ---- ---- .059A .059A .055 -.014 1 .069 1 26 3125 ---- ---- .056A .056A .052 -.014 .066 1 3150 .048 .048 .048 .048 .049 -.013 1 .062 4 13 3175 ---- ---- .050A .050A .046 -.013 1 .059 3200 ---- ---- .047A .047A .043 -.013 .056 5 3225 ---- ---- .045A .045A .041 -.012 .053 3 3250 ---- ---- .043A .043A .039 -.011 .050 6 3275 ---- ---- .041A .041A .036 -.011 .047 3 3300 .036 .036 .036 .036 .034 -.010 6 .044 3 514 3325 ---- ---- .037A .037A .032 -.010 .042 1 17 3350 .030 .030 .030 .030 .030 -.009 3 .039 5 3375 ---- ---- .034A .034A .029 -.007 .036 3 3400 ---- ---- .031A .031A .027 -.007 .034 1 102 3425 ---- ---- .030A .030A .026 -.007 .033 4 3450 .026 .026 .026 .026 .024 -.008 1 .032 2 6 3500 ---- ---- .025A .025A .022 -.009 1 .031 8 519 4000 .011 .011 .011 .011 .012 -.004 2 .016 21 278 5000 ---- ---- ---- ---- .006 UNCH .006 60 6000 ---- ---- ---- ---- .003 -.001 .004 21 7000 ---- ---- ---- ---- .002 -.002 .004 800 ---- ---- ---- ---- 14.436 -.171 14.607 8000 .003 .003 .003 .003 .002 -.001 19 .003 825 ---- ---- ---- ---- 14.186 -.171 14.357 850 ---- ---- ---- ---- 13.936 -.171 14.107 875 ---- ---- ---- ---- 13.686 -.171 13.857 900 ---- ---- ---- ---- 13.436 -.171 13.607 9000 ---- ---- ---- ---- .002 UNCH .002 2 925 ---- ---- ---- ---- 13.186 -.171 13.357 950 ---- ---- ---- ---- 12.936 -.171 13.107 975 ---- ---- ---- ---- 12.686 -.171 12.857 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.157 -.163 11.320 1175 ---- ---- ---- ---- 10.907 -.163 11.070 1200 ---- ---- ---- ---- 10.657 -.163 10.820 1225 ---- ---- ---- ---- 10.407 -.163 10.570 1250 ---- ---- ---- ---- 10.157 -.163 10.320 1275 ---- ---- ---- ---- 9.907 -.163 10.070 1300 ---- ---- ---- ---- 9.657 -.163 9.820 1325 ---- ---- ---- ---- 9.407 -.163 9.570 1350 ---- ---- ---- ---- 9.157 -.163 9.320 1375 ---- ---- ---- ---- 8.907 -.163 9.070 1400 ---- ---- ---- ---- 8.657 -.163 8.820 1425 ---- ---- ---- ---- 8.407 -.163 8.570 1450 ---- ---- ---- ---- 8.157 -.163 8.320 1475 ---- ---- ---- ---- 7.907 -.163 8.070 1500 ---- ---- ---- ---- 7.658 -.162 7.820 1525 ---- ---- ---- ---- 7.409 -.162 7.571 1550 ---- ---- ---- ---- 7.161 -.162 7.323 1575 ---- ---- ---- ---- 6.914 -.162 7.076 1600 ---- ---- ---- ---- 6.668 -.161 6.829 1625 ---- ---- ---- ---- 6.423 -.161 6.584 1650 ---- ---- ---- ---- 6.180 -.160 6.340 1675 ---- ---- ---- ---- 5.937 -.160 6.097 1700 ---- ---- ---- ---- 5.696 -.159 5.855 1725 ---- ---- 5.405A 5.405A 5.457 -.159 5.616 1750 ---- 5.540B 5.170A 5.540B 5.220 -.158 5.378 1775 ---- 5.357B 4.934A 5.357B 4.986 -.156 5.142 2 1800 ---- 5.122B 4.705A 5.121B 4.753 -.156 4.909 1825 ---- 4.890B 4.475A 4.890B 4.524 -.154 4.678 4 1850 ---- 4.659B 4.250A 4.659B 4.298 -.152 4.450 3 1875 ---- 4.432B 4.026A 4.432B 4.076 -.150 4.226 2 5 1900 ---- 4.208B 3.810A 4.208B 3.858 -.148 4.006 1925 3.850 3.989B 3.594A 3.594A 3.644 -.146 2 3.790 2 1950 ---- 3.775B 3.389A 3.389A 3.435 -.144 3.579 2 4 1975 ---- 3.565B 3.183A 3.183A 3.232 -.141 3.373 2000 ---- 3.358B 2.986A 3.358B 3.034 -.139 3.173 2025 ---- 3.158B 2.796A 3.158B 2.842 -.137 2.979 2 2050 ---- 2.965B 2.612A 2.965B 2.658 -.133 2.791 6 2075 ---- 2.778B 2.436A 2.778B 2.480 -.130 2.610 2 2100 ---- 2.597B 2.270A 2.597B 2.310 -.127 2.437 12 2125 ---- 2.425B 2.108A 2.425B 2.148 -.124 2.272 1 2150 ---- 2.260B 1.956A 1.956A 1.994 -.120 2.114 2 2175 ---- 2.103B 1.815A 1.815A 1.848 -.117 1.965 4 2200 1.717 1.954B 1.677A 1.677A 1.710 -.114 1 1.824 1 3 2225 ---- 1.814B 1.552A 1.552A 1.581 -.110 1.691 2250 ---- 1.681B 1.433A 1.433A 1.459 -.108 1.567 1 2275 ---- 1.556B 1.323A 1.323A 1.346 -.104 1.450 16 2300 ---- 1.440B 1.220A 1.220A 1.241 -.101 1.342 1 5 2325 ---- 1.331B 1.124A 1.331B 1.143 -.098 1.241 2 2350 ---- 1.230B 1.036A 1.036A 1.053 -.094 1.147 3 2375 .971 1.135B .950A .950A .969 -.092 7 1.061 2400 ---- 1.048B .874A .874A .892 -.089 .981 2 2425 ---- .968B .807A .807A .822 -.084 .906 2450 ---- .894B .744A .744A .757 -.081 .838 221 2475 ---- .826B .687A .687A .698 -.077 .775 2 43 2500 ---- .763B .634A .634A .644 -.073 .717 23 573 2525 ---- .706B .586A .586A .594 -.069 .663 3 2550 ---- .653B .543A .543A .549 -.065 .614 31 2575 .597 .604B .503A .503A .508 -.061 1 .569 7 2600 ---- .558B .466A .466A .470 -.057 .527 1 413 2625 ---- .519B .432A .432A .436 -.053 .489 1 2650 ---- .481B .403A .403A .405 -.049 .454 191 2675 ---- .447B .375A .375A .376 -.046 .422 2 2700 ---- .416B .349A .349A .350 -.043 .393 308 324 2725 ---- .388B .326A .326A .326 -.040 .366 2750 ---- .361B .304A .304A .304 -.037 .341 2 197 2775 ---- .338B .284A .284A .284 -.034 .318 34 63 2800 ---- .315B .266A .266A .265 -.033 .298 109 2825 ---- .294B .249A .249A .248 -.031 .279 8 2850 ---- .276B .234A .234A .232 -.029 .261 22 2875 ---- .258B .219A .219A .218 -.027 .245 1 4 2900 .208 .243B .206A .206A .204 -.027 1 .231 14 816 2925 ---- .228B .195A .195A .191 -.026 .217 10 2950 ---- .214B .183A .183A .180 -.024 .204 3 2975 ---- .201B .173A .173A .169 -.024 .193 28 3000 ---- .190B .163A .163A .159 -.023 .182 323 84 3025 ---- .179B .154A .154A .150 -.022 .172 6 3050 ---- .169B .146A .146A .141 -.022 .163 4 4 3075 ---- .160B .138A .160B .134 -.020 .154 8 3100 ---- .151B .131A .151B .126 -.020 .146 25 3125 ---- .143B .124A .143B .120 -.019 .139 3150 ---- .136B .117A .136B .113 -.019 .132 5 9 3175 ---- .129B .112A .129B .108 -.017 .125 9 3200 .125 .125 .106A .106A .102 -.017 1 .119 2 62 3225 ---- .116B .101A .116B .097 -.016 .113 3250 ---- .110B .096A .110B .092 -.016 2 .108 2 2 3275 ---- .104B .092A .104B .087 -.016 .103 2 3300 .084 .099B .084 .084 .083 -.015 2 .098 1 5 3325 ---- ---- .083A .083A .078 -.016 .094 1 3350 ---- ---- .079A .079A .075 -.015 .090 31 3375 ---- ---- .076A .076A .071 -.015 .086 2 3400 ---- ---- .073A .073A .067 -.015 .082 5 3425 ---- ---- .070A .070A .064 -.015 .079 2 3450 ---- ---- .067A .067A .061 -.014 .075 1 2 3475 ---- ---- .064A .064A .058 -.014 .072 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.657 -.163 12.820 10000 ---- ---- ---- ---- .007 UNCH .007 51 1025 ---- ---- ---- ---- 12.407 -.163 12.570 1050 ---- ---- ---- ---- 12.157 -.163 12.320 1075 ---- ---- ---- ---- 11.907 -.163 12.070 1100 ---- ---- ---- ---- 11.657 -.163 11.820 1125 ---- ---- ---- ---- 11.407 -.163 11.570 1150 ---- ---- ---- ---- 11.157 -.163 11.320 1175 ---- ---- ---- ---- 10.907 -.163 11.070 1200 ---- ---- ---- ---- 10.657 -.163 10.820 1225 ---- ---- ---- ---- 10.407 -.163 10.570 1250 ---- ---- ---- ---- 10.157 -.163 10.320 1275 ---- ---- ---- ---- 9.907 -.163 10.070 1300 ---- ---- ---- ---- 9.657 -.163 9.820 1325 ---- ---- ---- ---- 9.407 -.163 9.570 1350 ---- ---- ---- ---- 9.157 -.163 9.320 1375 ---- ---- ---- ---- 8.907 -.163 9.070 1400 ---- ---- ---- ---- 8.657 -.163 8.820 1425 ---- ---- ---- ---- 8.407 -.163 8.570 1450 ---- ---- ---- ---- 8.157 -.163 8.320 1475 ---- ---- ---- ---- 7.909 -.162 8.071 1500 ---- ---- ---- ---- 7.661 -.162 7.823 1525 ---- ---- ---- ---- 7.414 -.162 7.576 1550 ---- ---- ---- ---- 7.169 -.161 7.330 1 1575 ---- ---- ---- ---- 6.925 -.161 7.086 1600 ---- ---- ---- ---- 6.682 -.160 6.842 1625 ---- ---- ---- ---- 6.441 -.159 6.600 1650 ---- ---- ---- ---- 6.201 -.159 6.360 1 1675 ---- ---- 5.912A 5.912A 5.964 -.158 6.122 1 1700 ---- 6.101B 5.679A 6.101B 5.728 -.157 5.885 1725 ---- 5.865B 5.445A 5.865B 5.495 -.156 5.651 1750 ---- 5.631B 5.213A 5.631B 5.264 -.155 5.419 1775 ---- 5.400B 4.985A 5.400B 5.036 -.154 5.190 1800 ---- 5.171B 4.760A 5.171B 4.811 -.152 4.963 1825 ---- 4.945B 4.539A 4.945B 4.589 -.151 4.740 1 1850 ---- 4.722B 4.322A 4.722B 4.371 -.149 4.520 25 1875 ---- 4.503B 4.107A 4.503B 4.157 -.148 4.305 2 1900 ---- 4.289B 3.898A 4.289B 3.947 -.146 4.093 1925 ---- 4.078B 3.695A 4.078B 3.741 -.145 3.886 1950 ---- 3.872B 3.495A 3.872B 3.541 -.143 3.684 1 1975 ---- 3.671B 3.304A 3.671B 3.346 -.142 3.488 10 2000 ---- 3.475B 3.114A 3.475B 3.158 -.139 3.297 11 2025 ---- 3.284B 2.933A 3.284B 2.975 -.137 3.112 2050 ---- 3.100B 2.759A 3.100B 2.800 -.134 2.934 2075 ---- 2.922B 2.591A 2.922B 2.631 -.131 2.762 5 2100 ---- 2.751B 2.432A 2.751B 2.470 -.127 2.597 114 2125 ---- 2.587B 2.279A 2.279A 2.316 -.123 2.439 35 2150 ---- 2.430B 2.135A 2.135A 2.169 -.120 2.289 1 2175 ---- 2.281B 1.999A 1.999A 2.030 -.116 2.146 2200 ---- 2.139B 1.869A 1.869A 1.898 -.112 2.010 205 2225 ---- 2.004B 1.747A 1.747A 1.774 -.108 1.882 2250 ---- 1.876B 1.632A 1.632A 1.657 -.105 1.762 2275 ---- 1.756B 1.524A 1.524A 1.546 -.103 1.649 5 2300 ---- 1.643B 1.423A 1.423A 1.443 -.100 1.543 43 2325 ---- 1.537B 1.328A 1.537B 1.346 -.098 1.444 7 2350 ---- 1.437B 1.240A 1.437B 1.256 -.095 1.351 200 205 2375 ---- 1.343B 1.151A 1.343B 1.172 -.093 1.265 2400 1.180 1.256B 1.075A 1.207B 1.094 -.090 1 1.184 51 194 2425 ---- 1.174B 1.004A 1.004A 1.021 -.088 5 1.109 34 2450 ---- 1.098B .938A .938A .954 -.085 5 1.039 20 2475 ---- 1.027B .877A .877A .892 -.081 .973 93 2500 .875 .961B .821A .903B .835 -.078 3 .913 20 594 2525 ---- .900B .769A .769A .782 -.074 .856 5 92 2550 ---- .844B .721A .721A .733 -.070 .803 3 2575 ---- .791B .677A .677A .687 -.067 .754 10 2600 ---- .744B .636A .636A .645 -.064 .709 267 2625 ---- .699B .598A .598A .607 -.059 .666 2650 ---- .657B .564A .564A .571 -.056 .627 165 2675 ---- .618B .531A .531A .537 -.053 .590 1 635 2700 .545 .581B .501A .501A .506 -.051 8 .557 21 414 2725 ---- .548B .473A .473A .478 -.047 .525 1 43 2750 ---- .517B .447A .447A .451 -.045 .496 13 2775 ---- .488B .422A .422A .426 -.043 1 .469 34 2800 ---- .461B .400A .400A .403 -.040 6 .443 70 398 2825 ---- .436B .379A .379A .381 -.039 .420 2 2850 ---- .412B .359A .359A .361 -.037 1 .398 10 2875 ---- .391B .341A .341A .342 -.035 .377 2900 ---- .370B .324A .324A .324 -.034 2 .358 100 148 2925 ---- .351B .308A .308A .308 -.032 .340 7 77 2950 ---- .334B .293A .293A .292 -.032 .324 36 2975 ---- .317B .280A .280A .278 -.030 .308 1 3000 .290 .301B .266A .266A .264 -.030 11 .294 201 2754 3025 ---- .286B .254A .254A .252 -.028 .280 2 3050 ---- .272B .242A .242A .240 -.027 .267 18 3075 ---- .259B .231A .231A .228 -.027 .255 2 3100 ---- .247B .221A .221A .218 -.025 .243 1 16 3125 ---- .236B .211A .211A .208 -.024 .232 730 3150 ---- .225B .201A .201A .198 -.024 .222 145 3175 ---- .215B .192A .192A .190 -.022 .212 3200 ---- .205B .184A .184A .181 -.022 .203 140 3225 ---- .196B .176A .176A .173 -.021 .194 3250 ---- .187B .169A .169A .166 -.020 .186 1 3275 ---- .179B .161A .161A .159 -.019 .178 3300 ---- .172B .154A .172B .152 -.018 .170 137 3325 ---- .164B .148A .164B .145 -.018 .163 1 1 3350 ---- .158B .141A .158B .139 -.017 .156 2 3375 ---- .151B .136A .151B .133 -.017 .150 1 1 3400 ---- .145B .130A .145B .128 -.015 .143 3 3425 ---- .139B .125A .139B .123 -.015 .138 1 1 3450 ---- .133B .121A .133B .118 -.014 .132 1 1 3475 ---- .128B .117A .128B .113 -.014 .127 3500 .120 .125 .113A .113A .109 -.013 50 .122 255 1354 3525 ---- .118B .109A .118B .104 -.013 .117 3550 ---- .114B .105A .114B .100 -.012 .112 3575 ---- .109B .101A .109B .096 -.012 .108 4 3600 ---- .105B .097A .105B .093 -.011 .104 1 3625 ---- .101B .094A .101B .089 -.011 .100 3650 ---- .098B .091A .098B .086 -.011 .097 3 3675 ---- .094B .088A .094B .083 -.010 .093 3700 ---- .091B .085A .091B .080 -.010 .090 3725 ---- ---- .082A .082A .077 -.010 .087 3750 ---- ---- .079A .079A .074 -.010 .084 3775 ---- ---- .077A .077A .072 -.009 .081 5 3800 ---- ---- .074A .074A .069 -.010 .079 1 3825 ---- ---- .072A .072A .067 -.009 .076 3850 ---- ---- .070A .070A .065 -.009 .074 3875 ---- ---- .068A .068A .063 -.009 .072 3900 ---- ---- .066A .066A .061 -.008 .069 191 3925 ---- ---- .064A .064A .059 -.008 .067 3950 ---- ---- .062A .062A .057 -.009 .066 7 3975 ---- ---- .060A .060A .055 -.009 .064 4000 ---- ---- .058A .058A .053 -.009 .062 5 1114 4025 ---- ---- .057A .057A .052 -.008 .060 10 4050 ---- ---- .055A .055A .050 -.009 .059 36 4075 ---- ---- .054A .054A .049 -.008 .057 1 4500 .033 .033 .033 .033 .031 -.007 1 .038 18 5000 ---- ---- ---- ---- .021 -.005 .026 2 229 6000 ---- ---- ---- ---- .012 -.003 .015 75 7000 .010 .010 .010 .010 .008 -.002 10 .010 19 725 ---- ---- ---- ---- 15.407 -.163 15.570 750 ---- ---- ---- ---- 15.157 -.163 15.320 775 ---- ---- ---- ---- 14.907 -.163 15.070 800 ---- ---- ---- ---- 14.657 -.163 14.820 8000 ---- ---- ---- ---- .007 UNCH .007 3 3 825 ---- ---- ---- ---- 14.407 -.163 14.570 850 ---- ---- ---- ---- 14.157 -.163 14.320 875 ---- ---- ---- ---- 13.907 -.163 14.070 900 ---- ---- ---- ---- 13.657 -.163 13.820 9000 ---- ---- ---- ---- .007 UNCH .007 10 925 ---- ---- ---- ---- 13.407 -.163 13.570 950 ---- ---- ---- ---- 13.157 -.163 13.320 975 ---- ---- ---- ---- 12.907 -.163 13.070 SO AUG23 Silver Option CALL 1300 ---- ---- ---- ---- 9.884 ---- ---- 1325 ---- ---- ---- ---- 9.634 ---- ---- 1350 ---- ---- ---- ---- 9.384 ---- ---- 1375 ---- ---- ---- ---- 9.134 ---- ---- 1400 ---- ---- ---- ---- 8.884 ---- ---- 1425 ---- ---- ---- ---- 8.634 -.150 8.784 1450 ---- ---- ---- ---- 8.385 -.149 8.534 1475 ---- ---- ---- ---- 8.137 -.149 8.286 1500 ---- ---- ---- ---- 7.890 -.149 8.039 1525 ---- ---- ---- ---- 7.645 -.149 7.794 1550 ---- ---- ---- ---- 7.402 -.148 7.550 1575 ---- ---- ---- ---- 7.160 -.148 7.308 1600 ---- ---- ---- ---- 6.920 -.147 7.067 1625 ---- ---- ---- ---- 6.681 -.147 6.828 1650 ---- ---- 6.397A 6.397A 6.445 -.146 6.591 1675 ---- 6.568B 6.161A 6.568B 6.210 -.146 6.356 1700 ---- 6.333B 5.928A 6.333B 5.977 -.145 6.122 1725 ---- 6.099B 5.698A 6.099B 5.747 -.144 5.891 1750 ---- 5.869B 5.471A 5.869B 5.519 -.144 5.663 1775 ---- 5.641B 5.246A 5.641B 5.294 -.143 5.437 1800 ---- 5.416B 5.025A 5.415B 5.072 -.142 5.214 1825 ---- 5.194B 4.807A 5.193B 4.853 -.141 4.994 1850 ---- 4.974B 4.592A 4.974B 4.638 -.140 4.778 1875 ---- 4.760B 4.383A 4.760B 4.427 -.138 4.565 1900 ---- 4.549B 4.177A 4.548B 4.220 -.137 4.357 1925 ---- 4.341B 3.976A 4.341B 4.018 -.135 4.153 1950 ---- 4.138B 3.780A 4.138B 3.821 -.133 3.954 1975 ---- 3.941B 3.591A 3.941B 3.630 -.130 3.760 2000 ---- 3.747B 3.405A 3.747B 3.444 -.127 3.571 2025 ---- 3.560B 3.226A 3.560B 3.264 -.125 3.389 2050 ---- 3.379B 3.054A 3.379B 3.090 -.122 3.212 2075 ---- 3.203B 2.888A 3.203B 2.922 -.120 3.042 2100 ---- 3.034B 2.728A 3.034B 2.761 -.117 2.878 2125 ---- 2.870B 2.576A 2.869B 2.607 -.115 2.722 2150 ---- 2.714B 2.430A 2.714B 2.460 -.112 2.572 2175 ---- 2.565B 2.291A 2.565B 2.319 -.110 2.429 2200 ---- 2.421B 2.159A 2.421B 2.186 -.108 2.294 2225 ---- 2.286B 2.035A 2.286B 2.059 -.106 2.165 2250 ---- 2.155B 1.916A 2.155B 1.939 -.104 2.043 2275 ---- 2.032B 1.804A 2.032B 1.825 -.103 1.928 2300 ---- 1.915B 1.698A 1.915B 1.718 -.102 1.820 1 1 2325 ---- 1.806B 1.598A 1.806B 1.617 -.100 1.717 2350 ---- 1.702B 1.505A 1.702B 1.521 -.099 1.620 2375 ---- 1.603B 1.416A 1.603B 1.432 -.097 1.529 2400 ---- 1.511B 1.333A 1.511B 1.348 -.095 1.443 2425 ---- 1.424B 1.256A 1.424B 1.268 -.093 1.361 2450 ---- 1.342B 1.183A 1.342B 1.194 -.091 1.285 2475 ---- 1.265B 1.115A 1.265B 1.125 -.087 1.212 2500 ---- 1.193B 1.051A 1.193B 1.059 -.086 1.145 2525 ---- 1.125B .992A 1.125B .999 -.082 1.081 2550 ---- 1.062B .937A 1.062B .942 -.079 1.021 2575 ---- 1.003B .885A 1.003B .889 -.076 .965 2600 ---- .947B .834A .947B .839 -.074 .913 2625 ---- .895B .789A .895B .793 -.071 .864 2650 ---- .847B .747A .847B .751 -.067 .818 2675 ---- .805B .709A .805B .711 -.065 .776 2700 ---- .763B .673A .763B .674 -.062 .736 2725 ---- .723B .639A .723B .640 -.059 .699 2750 ---- .686B .607A .686B .608 -.056 .664 2775 ---- .651B .577A .651B .578 -.053 .631 2800 ---- .619B .549A .619B .550 -.051 .601 2825 ---- .589B .524A .589B .524 -.048 .572 2850 ---- .560B .500A .560B .499 -.046 .545 2875 ---- .533B .477A .533B .476 -.044 .520 2900 ---- .508B .456A .508B .454 -.042 .496 2925 ---- .485B .435A .485B .433 -.041 .474 2950 ---- .462B .417A .462B .414 -.038 .452 2975 ---- .442B .399A .442B .395 -.037 .432 3000 ---- .422B .382A .422B .378 -.035 .413 3025 ---- .403B .366A .403B .361 -.035 .396 3050 ---- .386B .351A .386B .346 -.033 .379 3075 ---- .369B .337A .369B .331 -.032 .363 3100 ---- .354B .323A .354B .317 -.031 .348 3125 ---- .339B .309A .339B .303 -.030 .333 3150 ---- .325B .297A .325B .291 -.029 .320 3175 ---- .311B .285A .311B .279 -.028 .307 3200 ---- .299B .274A .299B .268 -.027 .295 3225 ---- .287B .263A .287B .257 -.027 .284 3250 ---- .276B .253A .276B .247 -.026 .273 3275 ---- .265B .243A .265B .237 -.025 .262 3300 ---- .255B .234A .255B .228 -.025 .253 3325 ---- .245B .225A .245B .219 -.024 .243 3350 ---- ---- .217A .217A .211 -.024 .235 3375 ---- .227B .210A .227B .203 -.023 .226 3400 ---- ---- .202A .202A .196 -.022 .218 3425 ---- ---- .194A .194A .189 -.022 .211 3450 ---- ---- .188A .188A .182 -.022 .204 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.884 -.150 13.034 10000 .010 .010 .010 .010 .008 -.006 35 .014 1 1025 ---- ---- ---- ---- 12.634 -.150 12.784 1050 ---- ---- ---- ---- 12.384 -.150 12.534 1075 ---- ---- ---- ---- 12.134 -.150 12.284 1100 ---- ---- ---- ---- 11.884 -.150 12.034 1125 ---- ---- ---- ---- 11.634 -.150 11.784 1150 ---- ---- ---- ---- 11.384 -.150 11.534 1175 ---- ---- ---- ---- 11.134 -.150 11.284 1200 ---- ---- ---- ---- 10.884 -.150 11.034 1225 ---- ---- ---- ---- 10.634 -.150 10.784 1250 ---- ---- ---- ---- 10.384 -.150 10.534 1275 ---- ---- ---- ---- 10.134 -.150 10.284 1300 ---- ---- ---- ---- 9.884 -.150 10.034 1325 ---- ---- ---- ---- 9.634 -.150 9.784 1350 ---- ---- ---- ---- 9.384 -.150 9.534 1375 ---- ---- ---- ---- 9.134 -.150 9.284 1400 ---- ---- ---- ---- 8.885 -.149 9.034 1425 ---- ---- ---- ---- 8.636 -.150 8.786 1450 ---- ---- ---- ---- 8.390 -.149 8.539 1475 ---- ---- ---- ---- 8.144 -.149 8.293 1500 ---- ---- ---- ---- 7.900 -.149 8.049 1525 ---- ---- ---- ---- 7.657 -.149 7.806 1550 ---- ---- ---- ---- 7.416 -.148 7.564 1575 ---- ---- ---- ---- 7.177 -.147 7.324 1600 ---- ---- 6.893A 6.893A 6.939 -.147 7.086 1625 ---- 7.065B 6.659A 7.065B 6.704 -.147 6.851 1650 ---- 6.828B 6.426A 6.828B 6.471 -.146 6.617 1 1675 ---- 6.596B 6.199A 6.596B 6.240 -.146 6.386 1700 ---- 6.365B 5.968A 6.365B 6.012 -.145 6.157 1 1725 ---- 6.137B 5.746A 6.137B 5.786 -.145 5.931 2 1750 ---- 5.911B 5.521A 5.911B 5.564 -.144 5.708 1 1775 ---- 5.688B 5.306A 5.688B 5.345 -.143 5.488 1800 ---- 5.468B 5.090A 5.468B 5.129 -.142 5.271 1825 ---- 5.252B 4.876A 5.252B 4.917 -.142 5.059 1850 ---- 5.040B 4.668A 5.040B 4.710 -.140 4.850 1875 ---- 4.831B 4.465A 4.831B 4.506 -.139 4.645 1900 ---- 4.627B 4.266A 4.627B 4.307 -.137 4.444 1925 ---- 4.426B 4.073A 4.426B 4.113 -.136 4.249 1950 ---- 4.230B 3.884A 4.230B 3.923 -.135 4.058 1975 ---- 4.040B 3.701A 4.040B 3.739 -.133 3.872 1 2000 ---- 3.854B 3.523A 3.854B 3.560 -.131 3.691 1 2025 ---- 3.673B 3.351A 3.673B 3.387 -.129 3.516 2050 ---- 3.498B 3.185A 3.498B 3.220 -.127 3.347 2075 ---- 3.329B 3.026A 3.329B 3.058 -.125 3.183 2100 ---- 3.166B 2.872A 3.166B 2.903 -.123 3.026 2125 ---- 3.009B 2.725A 3.009B 2.753 -.121 2.874 2150 ---- 2.858B 2.584A 2.858B 2.610 -.119 2.729 2175 ---- 2.714B 2.450A 2.714B 2.473 -.117 2.590 2200 ---- 2.575B 2.322A 2.575B 2.342 -.116 2.458 1 2225 ---- 2.444B 2.199A 2.444B 2.218 -.113 2.331 2250 ---- 2.318B 2.084A 2.318B 2.099 -.112 2.211 2275 ---- 2.198B 1.974A 2.198B 1.986 -.111 2.097 2300 ---- 2.085B 1.869A 2.085B 1.879 -.110 3 1.989 9 2325 ---- 1.976B 1.770A 1.976B 1.778 -.108 1.886 2350 ---- 1.874B 1.677A 1.874B 1.683 -.106 1.789 2375 ---- 1.777B 1.589A 1.777B 1.593 -.105 1.698 2400 ---- 1.685B 1.506A 1.685B 1.508 -.103 1.611 135 2425 ---- 1.598B 1.427A 1.598B 1.427 -.103 1.530 4 2450 ---- 1.516B 1.353A 1.516B 1.352 -.101 1.453 50 110 2475 ---- 1.438B 1.284A 1.438B 1.281 -.100 1.381 62 2500 ---- 1.365B 1.218A 1.365B 1.215 -.097 1.312 21 2525 ---- 1.296B 1.157A 1.296B 1.152 -.096 1.248 6 2550 ---- 1.231B 1.099A 1.231B 1.094 -.094 1.188 75 2575 ---- 1.174B 1.036A 1.036A 1.039 -.092 1.131 2600 ---- 1.118B .985A .985A .987 -.090 1.077 2625 ---- 1.065B .937A .937A .939 -.087 1.026 2650 ---- 1.013B .891A .891A .893 -.085 .978 2675 ---- .966B .849A .849A .851 -.082 .933 2700 ---- .919B .809A .809A .811 -.080 .891 40 325 2725 ---- .877B .772A .772A .773 -.077 .850 2750 ---- .837B .737A .737A .738 -.075 .813 2775 ---- .800B .704A .704A .705 -.072 .777 2800 ---- .764B .673A .673A .674 -.069 .743 60 2825 ---- .731B .644A .644A .645 -.066 .711 2850 .678 .700B .616A .700B .617 -.064 1 .681 16 2875 ---- .670B .591A .591A .591 -.062 .653 2900 ---- .641B .566A .566A .567 -.059 .626 4 2925 ---- .614B .543A .543A .544 -.056 .600 1 2950 ---- .589B .522A .522A .522 -.054 .576 70 70 2975 ---- .565B .501A .501A .501 -.052 .553 12 3000 ---- .541B .482A .482A .481 -.051 .532 152 3025 ---- .520B .463A .463A .463 -.048 .511 3050 .432 .499B .432 .449B .445 -.046 3 .491 1 3075 .425 .480B .425 .425 .428 -.045 2 .473 3100 ---- .461B .414A .414A .412 -.043 .455 106 3125 ---- .443B .399A .399A .396 -.042 .438 3150 ---- .427B .385A .385A .382 -.040 .422 8 3175 ---- .411B .372A .372A .368 -.039 .407 1 3200 ---- .396B .359A .359A .355 -.037 .392 50 3225 ---- .382B .347A .347A .342 -.036 .378 3250 ---- .368B .335A .335A .330 -.035 .365 12 3275 ---- .356B .324A .324A .318 -.035 .353 3300 ---- .343B .313A .313A .307 -.034 .341 3325 ---- .331B .303A .303A .296 -.033 .329 3350 ---- .320B .293A .293A .286 -.032 .318 3375 ---- .309B .284A .284A .276 -.032 .308 3400 ---- .299B .275A .275A .267 -.031 .298 3425 ---- ---- .267A .267A .258 -.031 .289 3450 ---- ---- .258A .258A .249 -.031 .280 9 3475 ---- ---- .251A .251A .241 -.030 .271 1 3500 .252 .252 .243A .243A .233 -.030 5 .263 2 129 4000 .140 .140 .136A .136A .127 -.025 10 .152 120 4500 ---- ---- .086A .086A .078 -.019 .097 5000 ---- ---- .060A .060A .052 -.014 .066 26 6000 ---- ---- ---- ---- .028 -.008 .036 1 7000 ---- ---- ---- ---- .018 -.005 .023 50 8000 ---- ---- ---- ---- .013 -.005 .018 825 ---- ---- ---- ---- 14.634 -.150 14.784 850 ---- ---- ---- ---- 14.384 -.150 14.534 875 ---- ---- ---- ---- 14.134 -.150 14.284 900 ---- ---- ---- ---- 13.884 -.150 14.034 9000 ---- ---- ---- ---- .010 -.005 .015 925 ---- ---- ---- ---- 13.634 -.150 13.784 950 ---- ---- ---- ---- 13.384 -.150 13.534 975 ---- ---- ---- ---- 13.134 -.150 13.284 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.215 -.136 13.351 10000 ---- ---- ---- ---- .024 -.007 .031 13 1025 ---- ---- ---- ---- 12.965 -.136 13.101 1050 ---- ---- ---- ---- 12.715 -.136 12.851 1075 ---- ---- ---- ---- 12.465 -.136 12.601 1100 ---- ---- ---- ---- 12.215 -.136 12.351 1125 ---- ---- ---- ---- 11.965 -.136 12.101 1150 ---- ---- ---- ---- 11.715 -.136 11.851 1175 ---- ---- ---- ---- 11.465 -.136 11.601 1200 ---- ---- ---- ---- 11.215 -.136 11.351 1225 ---- ---- ---- ---- 10.965 -.136 11.101 1250 ---- ---- ---- ---- 10.715 -.136 10.851 1275 ---- ---- ---- ---- 10.465 -.136 10.601 1300 ---- ---- ---- ---- 10.215 -.136 10.351 1325 ---- ---- ---- ---- 9.965 -.136 10.101 1350 ---- ---- ---- ---- 9.716 -.136 9.852 1375 ---- ---- ---- ---- 9.469 -.136 9.605 1400 ---- ---- ---- ---- 9.223 -.136 9.359 1425 ---- ---- ---- ---- 8.979 -.136 9.115 1450 ---- ---- ---- ---- 8.737 -.136 8.873 1475 ---- ---- ---- ---- 8.497 -.135 8.632 1500 ---- ---- ---- ---- 8.258 -.135 8.393 1525 ---- ---- 7.967A 7.967A 8.022 -.134 8.156 1550 ---- 8.127B 7.733A 8.127B 7.788 -.134 7.922 1575 ---- 7.892B 7.502A 7.892B 7.556 -.133 7.689 1600 ---- 7.661B 7.273A 7.661B 7.327 -.133 7.460 1625 ---- 7.431B 7.048A 7.431B 7.100 -.133 7.233 1650 ---- 7.205B 6.824A 7.205B 6.876 -.132 7.008 1675 ---- 6.981B 6.604A 6.981B 6.656 -.131 6.787 1700 ---- 6.760B 6.387A 6.760B 6.438 -.131 6.569 1725 ---- 6.542B 6.173A 6.542B 6.224 -.130 6.354 1750 ---- 6.327B 5.962A 6.327B 6.013 -.129 6.142 1775 ---- 6.115B 5.755A 6.115B 5.805 -.129 5.934 1800 ---- 5.908B 5.553A 5.908B 5.601 -.129 5.730 1825 ---- 5.703B 5.353A 5.703B 5.401 -.128 5.529 1850 ---- 5.502B 5.158A 5.502B 5.205 -.127 5.332 1875 ---- 5.306B 4.967A 5.306B 5.013 -.126 5.139 2 1900 ---- 5.113B 4.781A 5.113B 4.825 -.126 4.951 1 1925 ---- 4.924B 4.599A 4.924B 4.641 -.125 4.766 2 1950 ---- 4.740B 4.422A 4.740B 4.463 -.123 4.586 4 1975 ---- 4.561B 4.250A 4.561B 4.289 -.122 4.411 2000 ---- 4.386B 4.083A 4.386B 4.120 -.120 4.240 7 2025 ---- 4.216B 3.921A 4.216B 3.956 -.118 4.074 2050 ---- 4.051B 3.764A 4.051B 3.798 -.115 3.913 2075 ---- 3.892B 3.612A 3.892B 3.644 -.113 3.757 2100 ---- 3.737B 3.466A 3.737B 3.496 -.111 3.607 2125 ---- 3.588B 3.325A 3.588B 3.353 -.109 3.462 2150 ---- 3.443B 3.190A 3.443B 3.216 -.106 3.322 2175 ---- 3.305B 3.060A 3.305B 3.083 -.105 3.188 2200 ---- 3.171B 2.935A 3.171B 2.956 -.103 3.059 2 2225 ---- 3.043B 2.815A 3.043B 2.834 -.101 2.935 2250 ---- 2.920B 2.700A 2.920B 2.718 -.099 2.817 2275 ---- 2.802B 2.590A 2.802B 2.606 -.098 2.704 1 2300 ---- 2.688B 2.484A 2.688B 2.499 -.098 2.597 2325 ---- 2.580B 2.384A 2.580B 2.396 -.098 2.494 2350 2.340 2.476B 2.288A 2.288A 2.298 -.097 1 2.395 2375 ---- 2.377B 2.196A 2.377B 2.205 -.096 2.301 2400 ---- 2.282B 2.108A 2.282B 2.116 -.096 2.212 1 2425 ---- 2.191B 2.025A 2.191B 2.031 -.096 2.127 7 2450 ---- 2.104B 1.945A 2.104B 1.950 -.095 2.045 2475 ---- 2.021B 1.869A 2.021B 1.873 -.094 1.967 50 2500 ---- 1.942B 1.796A 1.942B 1.799 -.094 1.893 48 2525 ---- 1.867B 1.728A 1.867B 1.729 -.093 1.822 8 2550 ---- 1.795B 1.662A 1.795B 1.663 -.091 1.754 126 2575 ---- 1.726B 1.599A 1.726B 1.599 -.090 1.689 2600 ---- 1.661B 1.540A 1.661B 1.539 -.088 1.627 105 2625 ---- 1.598B 1.483A 1.598B 1.481 -.087 1.568 2650 ---- 1.539B 1.429A 1.539B 1.426 -.086 1.512 150 2675 ---- 1.482B 1.378A 1.482B 1.374 -.084 1.458 2700 ---- 1.428B 1.329A 1.428B 1.324 -.082 1.406 165 2725 ---- 1.377B 1.282A 1.377B 1.277 -.080 1.357 2750 ---- 1.327B 1.238A 1.327B 1.232 -.078 1.310 1 2775 ---- 1.280B 1.196A 1.280B 1.189 -.076 1.265 2800 ---- 1.236B 1.155A 1.236B 1.148 -.074 1.222 205 2825 ---- 1.193B 1.112A 1.193B 1.109 -.072 1.181 2850 ---- 1.152B 1.075A 1.075A 1.072 -.070 1.142 2875 ---- 1.119B 1.040A 1.119B 1.036 -.069 1.105 2900 ---- 1.082B 1.007A 1.082B 1.003 -.066 1.069 3 2925 ---- 1.046B .976A 1.046B .970 -.065 1.035 2950 ---- 1.012B .945A 1.012B .940 -.062 1.002 1 2975 ---- .980B .917A .980B .910 -.061 .971 3000 ---- .949B .889A .949B .882 -.059 44 .941 21 1849 3025 ---- .919B .863A .919B .855 -.057 .912 3050 ---- .890B .837A .890B .830 -.054 1 .884 3075 ---- .863B .813A .863B .805 -.053 .858 3100 ---- .837B .790A .837B .781 -.051 .832 14 3125 ---- .812B .768A .812B .758 -.050 .808 3150 ---- .788B .747A .788B .737 -.048 .785 1 3175 ---- .765B .726A .765B .716 -.046 .762 3200 ---- .743B .707A .743B .696 -.045 .741 330 3225 ---- .722B .688A .722B .676 -.044 .720 3250 ---- .701B .670A .701B .658 -.042 .700 3275 ---- .682B .652A .682B .640 -.041 .681 3300 ---- ---- .635A .635A .623 -.040 .663 30 3325 ---- ---- .619A .619A .606 -.039 .645 3350 ---- ---- .603A .603A .590 -.038 .628 3375 ---- ---- .588A .588A .575 -.037 .612 3400 ---- ---- .573A .573A .560 -.036 .596 3425 ---- ---- .559A .559A .546 -.035 .581 3450 ---- ---- .545A .545A .532 -.034 .566 3475 ---- ---- .532A .532A .518 -.034 .552 3500 .550 .550 .519A .519A .506 -.033 48 .539 1212 3525 ---- ---- .506A .506A .493 -.033 .526 3550 ---- ---- .494A .494A .481 -.032 .513 3575 ---- ---- .482A .482A .469 -.032 .501 3600 ---- ---- .471A .471A .458 -.031 .489 61 3625 ---- ---- .460A .460A .447 -.030 .477 3650 ---- ---- .449A .449A .437 -.029 .466 2 3675 ---- ---- .439A .439A .427 -.029 .456 3700 ---- ---- .429A .429A .417 -.028 .445 3725 ---- ---- .419A .419A .407 -.028 .435 3750 ---- ---- .409A .409A .398 -.028 .426 4 3775 ---- ---- .400A .400A .389 -.027 .416 3800 ---- ---- .391A .391A .380 -.027 .407 3825 ---- ---- .383A .383A .371 -.028 .399 3850 ---- ---- .374A .374A .363 -.027 .390 3875 ---- ---- .366A .366A .355 -.027 .382 3900 ---- ---- .358A .358A .347 -.027 .374 3925 ---- ---- .351A .351A .339 -.027 .366 3950 ---- ---- .343A .343A .332 -.026 .358 3975 ---- ---- .336A .336A .324 -.027 .351 4000 ---- ---- .329A .329A .317 -.027 1041 .344 2 569 4025 ---- ---- .322A .322A .310 -.027 .337 4050 ---- ---- .315A .315A .304 -.026 .330 4075 ---- ---- .309A .309A .297 -.027 .324 4500 ---- ---- .221A .221A .208 -.027 .235 1 3 5000 .173 .173 .150A .150A .146 -.025 1042 .171 355 6000 ---- ---- .095A .095A .083 -.019 .102 350 7000 ---- ---- .066A .066A .054 -.014 .068 1 4 725 ---- ---- ---- ---- 15.965 -.136 16.101 750 ---- ---- ---- ---- 15.715 -.136 15.851 7500 ---- ---- ---- ---- .045 -.012 .057 775 ---- ---- ---- ---- 15.465 -.136 15.601 800 ---- ---- ---- ---- 15.215 -.136 15.351 8000 ---- ---- ---- ---- .039 -.010 .049 825 ---- ---- ---- ---- 14.965 -.136 15.101 850 ---- ---- ---- ---- 14.715 -.136 14.851 875 ---- ---- ---- ---- 14.465 -.136 14.601 900 ---- ---- ---- ---- 14.215 -.136 14.351 9000 ---- ---- ---- ---- .030 -.007 .037 925 ---- ---- ---- ---- 13.965 -.136 14.101 950 ---- ---- ---- ---- 13.715 -.136 13.851 975 ---- ---- ---- ---- 13.465 -.136 13.601 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.715 -.125 13.840 1025 ---- ---- ---- ---- 13.465 -.125 13.590 1050 ---- ---- ---- ---- 13.215 -.125 13.340 1075 ---- ---- ---- ---- 12.965 -.125 13.090 1100 ---- ---- ---- ---- 12.715 -.125 12.840 1125 ---- ---- ---- ---- 12.466 -.124 12.590 1150 ---- ---- ---- ---- 12.219 -.121 12.340 1175 ---- ---- ---- ---- 11.974 -.116 12.090 1200 ---- ---- ---- ---- 11.729 -.111 11.840 1225 ---- ---- ---- ---- 11.487 -.103 11.590 1250 ---- ---- ---- ---- 11.245 -.095 11.340 1275 ---- ---- ---- ---- 11.005 -.085 11.090 1300 ---- ---- ---- ---- 10.767 -.073 10.840 1325 ---- ---- ---- ---- 10.529 -.062 10.591 1350 ---- ---- ---- ---- 10.294 -.050 10.344 1375 ---- ---- ---- ---- 10.059 -.040 10.099 1400 ---- ---- ---- ---- 9.827 -.029 9.856 1425 ---- ---- ---- ---- 9.596 -.018 9.614 1450 ---- ---- ---- ---- 9.367 -.007 9.374 1475 ---- ---- ---- ---- 9.139 +.003 9.136 1500 ---- ---- ---- ---- 8.914 +.014 8.900 1525 ---- ---- ---- ---- 8.690 +.024 8.666 1550 ---- ---- ---- ---- 8.469 +.034 8.435 1575 ---- ---- ---- ---- 8.251 +.046 8.205 1600 ---- ---- ---- ---- 8.035 +.057 7.978 1625 ---- ---- ---- ---- 7.822 +.068 7.754 1650 ---- ---- ---- ---- 7.612 +.080 7.532 1675 ---- ---- ---- ---- 7.405 +.091 7.314 1700 ---- ---- ---- ---- 7.201 +.103 7.098 1725 ---- ---- ---- ---- 7.000 +.113 6.887 1750 ---- ---- ---- ---- 6.803 +.125 6.678 1775 ---- ---- ---- ---- 6.609 +.135 6.474 1800 ---- ---- ---- ---- 6.418 +.143 6.275 1825 ---- ---- ---- ---- 6.231 +.151 6.080 1850 ---- ---- ---- ---- 6.048 +.158 5.890 1875 ---- ---- ---- ---- 5.868 +.163 5.705 1900 ---- ---- ---- ---- 5.692 +.166 5.526 1925 ---- ---- ---- ---- 5.520 +.168 5.352 1950 ---- ---- ---- ---- 5.352 +.168 5.184 1975 ---- ---- ---- ---- 5.188 +.165 5.023 2000 ---- ---- ---- ---- 5.029 +.162 4.867 2025 ---- ---- ---- ---- 4.874 +.157 4.717 2050 ---- ---- ---- ---- 4.723 +.150 4.573 2075 ---- ---- ---- ---- 4.577 +.142 4.435 2100 ---- ---- ---- ---- 4.435 +.132 4.303 2125 ---- ---- ---- ---- 4.298 +.122 4.176 2150 ---- ---- ---- ---- 4.165 +.110 4.055 2175 ---- ---- ---- ---- 4.037 +.097 3.940 2200 ---- ---- ---- ---- 3.913 +.084 3.829 2225 ---- ---- ---- ---- 3.794 +.071 3.723 2250 ---- ---- ---- ---- 3.679 +.057 3.622 2275 ---- ---- ---- ---- 3.569 +.044 3.525 2300 ---- ---- ---- ---- 3.462 +.030 3.432 2325 ---- ---- ---- ---- 3.360 +.017 3.343 2350 ---- ---- ---- ---- 3.262 +.004 3.258 2375 ---- ---- ---- ---- 3.168 -.008 3.176 2400 ---- ---- ---- ---- 3.078 -.020 3.098 2425 ---- ---- ---- ---- 2.991 -.032 3.023 2450 ---- ---- ---- ---- 2.908 -.043 2.951 2475 ---- ---- ---- ---- 2.828 -.054 2.882 2500 ---- ---- ---- ---- 2.752 -.063 2.815 2525 ---- ---- ---- ---- 2.679 -.072 2.751 2550 ---- ---- ---- ---- 2.608 -.081 2.689 2575 ---- ---- ---- ---- 2.541 -.089 2.630 2600 ---- ---- ---- ---- 2.476 -.097 2.573 2625 ---- ---- ---- ---- 2.414 -.103 2.517 2650 ---- ---- ---- ---- 2.355 -.109 2.464 2675 ---- ---- ---- ---- 2.298 -.114 2.412 2700 ---- ---- ---- ---- 2.243 -.119 2.362 2725 ---- ---- ---- ---- 2.190 -.124 2.314 2750 ---- ---- ---- ---- 2.140 -.127 2.267 2775 ---- ---- ---- ---- 2.091 -.130 2.221 2800 ---- ---- ---- ---- 2.045 -.131 2.176 2825 ---- ---- ---- ---- 2.000 -.132 2.132 2850 ---- ---- ---- ---- 1.957 -.133 2.090 2875 ---- ---- ---- ---- 1.916 -.133 2.049 2900 ---- ---- ---- ---- 1.876 -.132 2.008 2925 ---- ---- ---- ---- 1.838 -.131 1.969 2950 ---- ---- ---- ---- 1.801 -.130 1.931 2975 ---- ---- ---- ---- 1.766 -.127 1.893 3000 ---- ---- ---- ---- 1.732 -.125 1.857 3025 ---- ---- ---- ---- 1.699 -.122 1.821 3050 ---- ---- ---- ---- 1.667 -.120 1.787 3075 ---- ---- ---- ---- 1.636 -.117 1.753 3100 ---- ---- ---- ---- 1.606 -.114 1.720 3125 ---- ---- ---- ---- 1.577 -.111 1.688 3150 ---- ---- ---- ---- 1.549 -.107 1.656 3175 ---- ---- ---- ---- 1.522 -.104 1.626 3200 ---- ---- ---- ---- 1.495 -.101 1.596 3225 ---- ---- ---- ---- 1.470 -.096 1.566 3250 ---- ---- ---- ---- 1.445 -.093 1.538 3275 ---- ---- ---- ---- 1.420 -.090 1.510 3300 ---- ---- ---- ---- 1.397 -.086 1.483 3325 ---- ---- ---- ---- 1.374 -.083 1.457 3350 ---- ---- ---- ---- 1.351 -.080 1.431 3375 ---- ---- ---- ---- 1.330 -.076 1.406 3400 ---- ---- ---- ---- 1.308 -.073 1.381 3425 ---- ---- ---- ---- 1.288 -.069 1.357 3450 ---- ---- ---- ---- 1.268 -.066 1.334 3475 ---- ---- ---- ---- 1.248 -.063 1.311 3500 ---- ---- ---- ---- 1.230 -.059 1.289 3525 ---- ---- ---- ---- 1.211 -.057 1.268 3550 ---- ---- ---- ---- 1.193 -.054 1.247 3575 ---- ---- ---- ---- 1.176 -.050 1.226 3600 ---- ---- ---- ---- 1.159 -.048 1.207 3625 ---- ---- ---- ---- 1.142 -.045 1.187 3650 ---- ---- ---- ---- 1.126 -.043 1.169 3675 ---- ---- ---- ---- 1.110 -.040 1.150 3700 ---- ---- ---- ---- 1.095 -.038 1.133 3725 ---- ---- ---- ---- 1.080 -.036 1.116 3750 ---- ---- ---- ---- 1.066 -.033 1.099 3775 ---- ---- ---- ---- 1.052 -.031 1.083 3800 ---- ---- ---- ---- 1.038 -.029 1.067 3825 ---- ---- ---- ---- 1.025 -.027 1.052 3850 ---- ---- ---- ---- 1.012 -.025 1.037 3875 ---- ---- ---- ---- .999 -.023 1.022 3900 ---- ---- ---- ---- .987 -.021 1.008 3925 ---- ---- ---- ---- .975 -.020 .995 3950 ---- ---- ---- ---- .964 -.017 .981 3975 ---- ---- ---- ---- .952 -.016 .968 4000 ---- ---- ---- ---- .941 -.015 .956 4025 ---- ---- ---- ---- .931 -.013 .944 4050 ---- ---- ---- ---- .920 -.012 .932 4075 ---- ---- ---- ---- .910 -.010 .920 4100 ---- ---- ---- ---- .900 -.009 .909 725 ---- ---- ---- ---- 16.465 -.125 16.590 750 ---- ---- ---- ---- 16.215 -.125 16.340 775 ---- ---- ---- ---- 15.965 -.125 16.090 800 ---- ---- ---- ---- 15.715 -.125 15.840 825 ---- ---- ---- ---- 15.465 -.125 15.590 850 ---- ---- ---- ---- 15.215 -.125 15.340 875 ---- ---- ---- ---- 14.965 -.125 15.090 900 ---- ---- ---- ---- 14.715 -.125 14.840 925 ---- ---- ---- ---- 14.465 -.125 14.590 950 ---- ---- ---- ---- 14.215 -.125 14.340 975 ---- ---- ---- ---- 13.965 -.125 14.090 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.148 -.124 14.272 1025 ---- ---- ---- ---- 13.900 -.122 14.022 1050 ---- ---- ---- ---- 13.654 -.121 13.775 1075 ---- ---- ---- ---- 13.410 -.120 13.530 1100 ---- ---- ---- ---- 13.167 -.121 13.288 1125 ---- ---- ---- ---- 12.926 -.122 13.048 1150 ---- ---- ---- ---- 12.686 -.124 12.810 1175 ---- ---- ---- ---- 12.448 -.127 12.575 1200 ---- ---- ---- ---- 12.211 -.132 12.343 1225 ---- ---- ---- ---- 11.975 -.137 12.112 1250 ---- ---- ---- ---- 11.740 -.143 11.883 1275 ---- ---- ---- ---- 11.506 -.151 11.657 1300 ---- ---- ---- ---- 11.274 -.158 11.432 1325 ---- ---- ---- ---- 11.043 -.166 11.209 1350 ---- ---- ---- ---- 10.813 -.175 10.988 1375 ---- ---- ---- ---- 10.585 -.185 10.770 1400 ---- ---- ---- ---- 10.358 -.194 10.552 1425 ---- ---- ---- ---- 10.133 -.204 10.337 1450 ---- ---- ---- ---- 9.909 -.215 10.124 1475 ---- ---- ---- ---- 9.687 -.225 9.912 1500 ---- ---- ---- ---- 9.467 -.235 9.702 1525 ---- ---- ---- ---- 9.249 -.244 9.493 1550 ---- ---- ---- ---- 9.033 -.253 9.286 1575 ---- ---- ---- ---- 8.820 -.261 9.081 1600 ---- ---- ---- ---- 8.609 -.268 8.877 1625 ---- ---- ---- ---- 8.401 -.274 8.675 1650 ---- ---- ---- ---- 8.195 -.279 8.474 1675 ---- ---- ---- ---- 7.993 -.282 8.275 1700 ---- ---- ---- ---- 7.794 -.283 8.077 1725 ---- ---- ---- ---- 7.597 -.283 7.880 1750 ---- ---- ---- ---- 7.405 -.280 7.685 1775 ---- ---- ---- ---- 7.215 -.276 7.491 1800 ---- ---- ---- ---- 7.029 -.269 7.298 1825 ---- ---- ---- ---- 6.846 -.261 7.107 1850 ---- ---- ---- ---- 6.667 -.250 6.917 1875 ---- ---- ---- ---- 6.491 -.238 6.729 1900 ---- ---- ---- ---- 6.319 -.223 6.542 1925 ---- ---- ---- ---- 6.150 -.207 6.357 1950 ---- ---- ---- ---- 5.985 -.189 6.174 1975 ---- ---- ---- ---- 5.824 -.169 5.993 2000 ---- ---- ---- ---- 5.667 -.147 5.814 2025 ---- ---- ---- ---- 5.514 -.123 5.637 2050 ---- ---- ---- ---- 5.365 -.099 5.464 2075 ---- ---- ---- ---- 5.220 -.073 5.293 2100 ---- ---- ---- ---- 5.080 -.048 5.128 2125 ---- ---- ---- ---- 4.944 -.023 4.967 2150 ---- ---- ---- ---- 4.812 -.001 4.813 2175 ---- ---- ---- ---- 4.684 +.018 4.666 2200 ---- ---- ---- ---- 4.561 +.034 4.527 2225 ---- ---- ---- ---- 4.442 +.046 4.396 2250 ---- ---- ---- ---- 4.327 +.051 4.276 2275 ---- ---- ---- ---- 4.216 +.049 4.167 2300 ---- ---- ---- ---- 4.110 +.040 4.070 2325 ---- ---- ---- ---- 4.007 +.021 3.986 2350 ---- ---- ---- ---- 3.909 -.006 3.915 2375 ---- ---- ---- ---- 3.814 -.042 3.856 2400 ---- ---- ---- ---- 3.722 -.087 3.809 2425 ---- ---- ---- ---- 3.635 -.137 3.772 2450 ---- ---- ---- ---- 3.550 -.193 3.743 2475 ---- ---- ---- ---- 3.469 -.252 3.721 2500 ---- ---- ---- ---- 3.392 -.313 3.705 2525 ---- ---- ---- ---- 3.317 -.376 3.693 2550 ---- ---- ---- ---- 3.245 -.438 3.683 2575 ---- ---- ---- ---- 3.176 -.498 3.674 2600 ---- ---- ---- ---- 3.110 -.555 3.665 2625 ---- ---- ---- ---- 3.046 -.609 3.655 2650 ---- ---- ---- ---- 2.985 -.660 3.645 2675 ---- ---- ---- ---- 2.926 -.707 3.633 2700 ---- ---- ---- ---- 2.869 -.751 3.620 2725 ---- ---- ---- ---- 2.815 -.791 3.606 2750 ---- ---- ---- ---- 2.763 -.827 3.590 2775 ---- ---- ---- ---- 2.712 -.861 3.573 2800 ---- ---- ---- ---- 2.664 -.890 3.554 2825 ---- ---- ---- ---- 2.617 -.916 3.533 2850 ---- ---- ---- ---- 2.573 -.936 3.509 2875 ---- ---- ---- ---- 2.529 -.955 3.484 2900 ---- ---- ---- ---- 2.488 -.968 3.456 2925 ---- ---- ---- ---- 2.448 -.978 3.426 2950 ---- ---- ---- ---- 2.409 -.984 3.393 2975 ---- ---- ---- ---- 2.372 -.986 3.358 3000 ---- ---- ---- ---- 2.336 -.984 3.320 3025 ---- ---- ---- ---- 2.301 -.978 3.279 3050 ---- ---- ---- ---- 2.267 -.968 3.235 3075 ---- ---- ---- ---- 2.234 -.954 3.188 3100 ---- ---- ---- ---- 2.203 -.935 3.138 3125 ---- ---- ---- ---- 2.172 -.914 3.086 3150 ---- ---- ---- ---- 2.142 -.889 3.031 3175 ---- ---- ---- ---- 2.113 -.860 2.973 3200 ---- ---- ---- ---- 2.084 -.830 2.914 3225 ---- ---- ---- ---- 2.057 -.797 2.854 3250 ---- ---- ---- ---- 2.030 -.762 2.792 3275 ---- ---- ---- ---- 2.003 -.726 2.729 3300 ---- ---- ---- ---- 1.978 -.688 2.666 3325 ---- ---- ---- ---- 1.953 -.649 2.602 3350 ---- ---- ---- ---- 1.928 -.611 2.539 3375 ---- ---- ---- ---- 1.905 -.570 2.475 3400 ---- ---- ---- ---- 1.881 -.532 2.413 3425 ---- ---- ---- ---- 1.859 -.492 2.351 3450 ---- ---- ---- ---- 1.837 -.454 2.291 3475 ---- ---- ---- ---- 1.815 -.417 2.232 3500 ---- ---- ---- ---- 1.794 -.380 2.174 3525 ---- ---- ---- ---- 1.774 -.345 2.119 3550 ---- ---- ---- ---- 1.754 -.312 2.066 3575 ---- ---- ---- ---- 1.734 -.282 2.016 3600 ---- ---- ---- ---- 1.715 -.253 1.968 3625 ---- ---- ---- ---- 1.697 -.226 1.923 3650 ---- ---- ---- ---- 1.678 -.204 1.882 3675 ---- ---- ---- ---- 1.661 -.182 1.843 3700 ---- ---- ---- ---- 1.643 -.164 1.807 3725 ---- ---- ---- ---- 1.627 -.147 1.774 3750 ---- ---- ---- ---- 1.610 -.133 1.743 3775 ---- ---- ---- ---- 1.594 -.121 1.715 3800 ---- ---- ---- ---- 1.578 -.110 1.688 3825 ---- ---- ---- ---- 1.563 -.101 1.664 3850 ---- ---- ---- ---- 1.548 -.093 1.641 3875 ---- ---- ---- ---- 1.534 -.086 1.620 3900 ---- ---- ---- ---- 1.520 -.080 1.600 3925 ---- ---- ---- ---- 1.506 -.076 1.582 3950 ---- ---- ---- ---- 1.492 -.073 1.565 3975 ---- ---- ---- ---- 1.479 -.070 1.549 4000 ---- ---- ---- ---- 1.467 -.066 1.533 4025 ---- ---- ---- ---- 1.454 -.065 1.519 4050 ---- ---- ---- ---- 1.442 -.063 1.505 4075 ---- ---- ---- ---- 1.430 -.061 1.491 4100 ---- ---- ---- ---- 1.419 -.059 1.478 725 ---- ---- ---- ---- 16.897 -.125 17.022 750 ---- ---- ---- ---- 16.647 -.125 16.772 775 ---- ---- ---- ---- 16.397 -.125 16.522 800 ---- ---- ---- ---- 16.147 -.125 16.272 825 ---- ---- ---- ---- 15.897 -.125 16.022 850 ---- ---- ---- ---- 15.647 -.125 15.772 875 ---- ---- ---- ---- 15.397 -.125 15.522 900 ---- ---- ---- ---- 15.147 -.125 15.272 925 ---- ---- ---- ---- 14.897 -.125 15.022 950 ---- ---- ---- ---- 14.647 -.125 14.772 975 ---- ---- ---- ---- 14.397 -.125 14.522 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.353 -.103 14.456 1025 ---- ---- ---- ---- 14.117 -.100 14.217 1050 ---- ---- ---- ---- 13.882 -.098 13.980 1075 ---- ---- ---- ---- 13.648 -.097 13.745 1100 ---- ---- ---- ---- 13.415 -.097 13.512 1125 ---- ---- ---- ---- 13.184 -.096 13.280 1150 ---- ---- ---- ---- 12.954 -.097 13.051 1175 ---- ---- ---- ---- 12.724 -.099 12.823 1200 ---- ---- ---- ---- 12.496 -.100 12.596 1225 ---- ---- ---- ---- 12.269 -.102 12.371 1250 ---- ---- ---- ---- 12.043 -.105 12.148 1275 ---- ---- ---- ---- 11.818 -.108 11.926 1300 ---- ---- ---- ---- 11.594 -.111 11.705 1325 ---- ---- ---- ---- 11.371 -.115 11.486 1350 ---- ---- ---- ---- 11.149 -.119 11.268 1375 ---- ---- ---- ---- 10.929 -.122 11.051 1400 ---- ---- ---- ---- 10.710 -.125 10.835 1425 ---- ---- ---- ---- 10.492 -.129 10.621 1450 ---- ---- ---- ---- 10.275 -.133 10.408 1475 ---- ---- ---- ---- 10.061 -.135 10.196 1500 ---- ---- ---- ---- 9.848 -.137 9.985 1525 ---- ---- ---- ---- 9.637 -.138 9.775 1550 ---- ---- ---- ---- 9.428 -.139 9.567 1575 ---- ---- ---- ---- 9.221 -.140 9.361 1600 ---- ---- ---- ---- 9.017 -.140 9.157 1625 ---- ---- ---- ---- 8.816 -.138 8.954 1650 ---- ---- ---- ---- 8.617 -.137 8.754 1675 ---- ---- ---- ---- 8.421 -.136 8.557 1700 ---- ---- ---- ---- 8.229 -.133 8.362 1725 ---- ---- ---- ---- 8.039 -.132 8.171 1750 ---- ---- ---- ---- 7.853 -.130 7.983 1775 ---- ---- ---- ---- 7.671 -.128 7.799 1800 ---- ---- ---- ---- 7.491 -.128 7.619 1825 ---- ---- ---- ---- 7.315 -.127 7.442 1850 ---- ---- ---- ---- 7.143 -.127 7.270 1875 ---- ---- ---- ---- 6.974 -.129 7.103 1900 ---- ---- ---- ---- 6.808 -.132 6.940 1925 ---- ---- ---- ---- 6.645 -.136 6.781 1950 ---- ---- ---- ---- 6.486 -.141 6.627 1975 ---- ---- ---- ---- 6.331 -.148 6.479 2000 ---- ---- ---- ---- 6.179 -.156 6.335 2025 ---- ---- ---- ---- 6.032 -.163 6.195 2050 ---- ---- ---- ---- 5.888 -.173 6.061 2075 ---- ---- ---- ---- 5.748 -.183 5.931 2100 ---- ---- ---- ---- 5.612 -.194 5.806 2125 ---- ---- ---- ---- 5.481 -.205 5.686 2150 ---- ---- ---- ---- 5.353 -.216 5.569 2175 ---- ---- ---- ---- 5.230 -.227 5.457 2200 ---- ---- ---- ---- 5.110 -.240 5.350 2225 ---- ---- ---- ---- 4.995 -.251 5.246 2250 ---- ---- ---- ---- 4.884 -.262 5.146 2275 ---- ---- ---- ---- 4.777 -.272 5.049 2300 ---- ---- ---- ---- 4.674 -.282 4.956 2325 ---- ---- ---- ---- 4.574 -.292 4.866 2350 ---- ---- ---- ---- 4.479 -.301 4.780 2375 ---- ---- ---- ---- 4.387 -.309 4.696 2400 ---- ---- ---- ---- 4.299 -.315 4.614 2425 ---- ---- ---- ---- 4.214 -.321 4.535 2450 ---- ---- ---- ---- 4.132 -.327 4.459 2475 ---- ---- ---- ---- 4.054 -.331 4.385 2500 ---- ---- ---- ---- 3.978 -.335 4.313 2525 ---- ---- ---- ---- 3.906 -.337 4.243 2550 ---- ---- ---- ---- 3.837 -.338 4.175 2575 ---- ---- ---- ---- 3.770 -.339 4.109 2600 ---- ---- ---- ---- 3.706 -.338 4.044 2625 ---- ---- ---- ---- 3.644 -.337 3.981 2650 ---- ---- ---- ---- 3.585 -.334 3.919 2675 ---- ---- ---- ---- 3.528 -.331 3.859 2700 ---- ---- ---- ---- 3.473 -.327 3.800 2725 ---- ---- ---- ---- 3.421 -.322 3.743 2750 ---- ---- ---- ---- 3.370 -.317 3.687 2775 ---- ---- ---- ---- 3.321 -.311 3.632 2800 ---- ---- ---- ---- 3.274 -.305 3.579 2825 ---- ---- ---- ---- 3.229 -.298 3.527 2850 ---- ---- ---- ---- 3.186 -.290 3.476 2875 ---- ---- ---- ---- 3.144 -.283 3.427 2900 ---- ---- ---- ---- 3.104 -.275 3.379 2925 ---- ---- ---- ---- 3.065 -.267 3.332 2950 ---- ---- ---- ---- 3.027 -.260 3.287 2975 ---- ---- ---- ---- 2.991 -.252 3.243 3000 ---- ---- ---- ---- 2.956 -.245 3.201 3025 ---- ---- ---- ---- 2.923 -.236 3.159 3050 ---- ---- ---- ---- 2.890 -.230 3.120 3075 ---- ---- ---- ---- 2.858 -.223 3.081 3100 ---- ---- ---- ---- 2.828 -.216 3.044 3125 ---- ---- ---- ---- 2.798 -.211 3.009 3150 ---- ---- ---- ---- 2.769 -.205 2.974 3175 ---- ---- ---- ---- 2.741 -.200 2.941 3200 ---- ---- ---- ---- 2.713 -.196 2.909 3225 ---- ---- ---- ---- 2.686 -.193 2.879 3250 ---- ---- ---- ---- 2.660 -.189 2.849 3275 ---- ---- ---- ---- 2.634 -.186 2.820 3300 ---- ---- ---- ---- 2.609 -.183 2.792 3325 ---- ---- ---- ---- 2.585 -.180 2.765 3350 ---- ---- ---- ---- 2.561 -.177 2.738 3375 ---- ---- ---- ---- 2.538 -.175 2.713 3400 ---- ---- ---- ---- 2.515 -.173 2.688 3425 ---- ---- ---- ---- 2.492 -.171 2.663 3450 ---- ---- ---- ---- 2.471 -.168 2.639 3475 ---- ---- ---- ---- 2.449 -.166 2.615 3500 ---- ---- ---- ---- 2.428 -.164 2.592 3525 ---- ---- ---- ---- 2.408 -.161 2.569 3550 ---- ---- ---- ---- 2.388 -.158 2.546 3575 ---- ---- ---- ---- 2.368 -.156 2.524 3600 ---- ---- ---- ---- 2.349 -.152 2.501 3625 ---- ---- ---- ---- 2.331 -.148 2.479 3650 ---- ---- ---- ---- 2.313 -.145 2.458 3675 ---- ---- ---- ---- 2.295 -.141 2.436 3700 ---- ---- ---- ---- 2.277 -.138 2.415 3725 ---- ---- ---- ---- 2.260 -.134 2.394 3750 ---- ---- ---- ---- 2.244 -.129 2.373 3775 ---- ---- ---- ---- 2.228 -.125 2.353 3800 ---- ---- ---- ---- 2.212 -.121 2.333 3825 ---- ---- ---- ---- 2.196 -.117 2.313 3850 ---- ---- ---- ---- 2.181 -.112 2.293 3875 ---- ---- ---- ---- 2.167 -.107 2.274 3900 ---- ---- ---- ---- 2.152 -.103 2.255 3925 ---- ---- ---- ---- 2.138 -.098 2.236 3950 ---- ---- ---- ---- 2.125 -.093 2.218 3975 ---- ---- ---- ---- 2.111 -.089 2.200 4000 ---- ---- ---- ---- 2.098 -.085 2.183 4025 ---- ---- ---- ---- 2.086 -.079 2.165 4050 ---- ---- ---- ---- 2.074 -.074 2.148 4075 ---- ---- ---- ---- 2.062 -.070 2.132 4100 ---- ---- ---- ---- 2.050 -.065 2.115 4125 ---- ---- ---- ---- 2.039 -.060 2.099 925 ---- ---- ---- ---- 15.073 -.113 15.186 950 ---- ---- ---- ---- 14.831 -.109 14.940 975 ---- ---- ---- ---- 14.592 -.105 14.697 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.515 -.077 14.592 1025 ---- ---- ---- ---- 14.283 -.076 14.359 1050 ---- ---- ---- ---- 14.054 -.073 14.127 1075 ---- ---- ---- ---- 13.825 -.073 13.898 1100 ---- ---- ---- ---- 13.598 -.072 13.670 1125 ---- ---- ---- ---- 13.371 -.073 13.444 1150 ---- ---- ---- ---- 13.146 -.075 13.221 1175 ---- ---- ---- ---- 12.921 -.077 12.998 1200 ---- ---- ---- ---- 12.698 -.080 12.778 1225 ---- ---- ---- ---- 12.475 -.084 12.559 1250 ---- ---- ---- ---- 12.253 -.088 12.341 1275 ---- ---- ---- ---- 12.032 -.093 12.125 1300 ---- ---- ---- ---- 11.812 -.098 11.910 1325 ---- ---- ---- ---- 11.594 -.103 11.697 1350 ---- ---- ---- ---- 11.376 -.109 11.485 1375 ---- ---- ---- ---- 11.159 -.116 11.275 1400 ---- ---- ---- ---- 10.944 -.121 11.065 1425 ---- ---- ---- ---- 10.730 -.127 10.857 1450 ---- ---- ---- ---- 10.517 -.133 10.650 1475 ---- ---- ---- ---- 10.306 -.138 10.444 1500 ---- ---- ---- ---- 10.097 -.143 10.240 1525 ---- ---- ---- ---- 9.890 -.147 10.037 1550 ---- ---- ---- ---- 9.684 -.151 9.835 1575 ---- ---- ---- ---- 9.481 -.154 9.635 1600 ---- ---- ---- ---- 9.281 -.156 9.437 1625 ---- ---- ---- ---- 9.083 -.158 9.241 1650 ---- ---- ---- ---- 8.888 -.159 9.047 1675 ---- ---- ---- ---- 8.697 -.159 8.856 1700 ---- ---- ---- ---- 8.508 -.159 8.667 1725 ---- ---- ---- ---- 8.323 -.158 8.481 1750 ---- ---- ---- ---- 8.141 -.157 8.298 1775 ---- ---- ---- ---- 7.962 -.157 8.119 1800 ---- ---- ---- ---- 7.787 -.157 7.944 1825 ---- ---- ---- ---- 7.615 -.157 7.772 1850 ---- ---- ---- ---- 7.446 -.158 7.604 1875 ---- ---- ---- ---- 7.281 -.160 7.441 1900 ---- ---- ---- ---- 7.119 -.163 7.282 1925 ---- ---- ---- ---- 6.960 -.168 7.128 1950 ---- ---- ---- ---- 6.805 -.173 6.978 1975 ---- ---- ---- ---- 6.654 -.180 6.834 2000 ---- ---- ---- ---- 6.505 -.190 6.695 2025 ---- ---- ---- ---- 6.361 -.200 6.561 2050 ---- ---- ---- ---- 6.221 -.210 6.431 2075 ---- ---- ---- ---- 6.085 -.222 6.307 2100 ---- ---- ---- ---- 5.952 -.235 6.187 2125 ---- ---- ---- ---- 5.824 -.247 6.071 2150 ---- ---- ---- ---- 5.700 -.260 5.960 2175 ---- ---- ---- ---- 5.580 -.273 5.853 2200 ---- ---- ---- ---- 5.463 -.287 5.750 2225 ---- ---- ---- ---- 5.351 -.299 5.650 2250 ---- ---- ---- ---- 5.243 -.311 5.554 2275 ---- ---- ---- ---- 5.139 -.322 5.461 2300 ---- ---- ---- ---- 5.039 -.333 5.372 2325 ---- ---- ---- ---- 4.942 -.343 5.285 2350 ---- ---- ---- ---- 4.849 -.352 5.201 2375 ---- ---- ---- ---- 4.760 -.358 5.118 2400 ---- ---- ---- ---- 4.674 -.364 5.038 2425 ---- ---- ---- ---- 4.592 -.369 4.961 2450 ---- ---- ---- ---- 4.513 -.372 4.885 2475 ---- ---- ---- ---- 4.437 -.374 4.811 2500 ---- ---- ---- ---- 4.364 -.376 4.740 2525 ---- ---- ---- ---- 4.294 -.376 4.670 2550 ---- ---- ---- ---- 4.226 -.376 4.602 2575 ---- ---- ---- ---- 4.162 -.374 4.536 2600 ---- ---- ---- ---- 4.100 -.372 4.472 2625 ---- ---- ---- ---- 4.040 -.369 4.409 2650 ---- ---- ---- ---- 3.983 -.366 4.349 2675 ---- ---- ---- ---- 3.928 -.362 4.290 2700 ---- ---- ---- ---- 3.875 -.357 4.232 2725 ---- ---- ---- ---- 3.824 -.353 4.177 2750 ---- ---- ---- ---- 3.775 -.347 4.122 2775 ---- ---- ---- ---- 3.728 -.342 4.070 2800 ---- ---- ---- ---- 3.682 -.337 4.019 2825 ---- ---- ---- ---- 3.639 -.330 3.969 2850 ---- ---- ---- ---- 3.597 -.324 3.921 2875 ---- ---- ---- ---- 3.557 -.318 3.875 2900 ---- ---- ---- ---- 3.518 -.311 3.829 2925 ---- ---- ---- ---- 3.480 -.306 3.786 2950 ---- ---- ---- ---- 3.444 -.299 3.743 2975 ---- ---- ---- ---- 3.409 -.293 3.702 3000 ---- ---- ---- ---- 3.376 -.287 3.663 3025 ---- ---- ---- ---- 3.343 -.281 3.624 3050 ---- ---- ---- ---- 3.312 -.275 3.587 3075 ---- ---- ---- ---- 3.281 -.270 3.551 3100 ---- ---- ---- ---- 3.252 -.265 3.517 3125 ---- ---- ---- ---- 3.223 -.261 3.484 3150 ---- ---- ---- ---- 3.195 -.256 3.451 3175 ---- ---- ---- ---- 3.168 -.252 3.420 3200 ---- ---- ---- ---- 3.141 -.249 3.390 3225 ---- ---- ---- ---- 3.115 -.246 3.361 3250 ---- ---- ---- ---- 3.090 -.243 3.333 3275 ---- ---- ---- ---- 3.065 -.240 3.305 3300 ---- ---- ---- ---- 3.041 -.238 3.279 3325 ---- ---- ---- ---- 3.017 -.236 3.253 3350 ---- ---- ---- ---- 2.994 -.233 3.227 3375 ---- ---- ---- ---- 2.971 -.231 3.202 3400 ---- ---- ---- ---- 2.949 -.229 3.178 3425 ---- ---- ---- ---- 2.927 -.227 3.154 3450 ---- ---- ---- ---- 2.906 -.224 3.130 3475 ---- ---- ---- ---- 2.885 -.221 3.106 3500 ---- ---- ---- ---- 2.865 -.218 3.083 3525 ---- ---- ---- ---- 2.845 -.214 3.059 3550 ---- ---- ---- ---- 2.826 -.210 3.036 3575 ---- ---- ---- ---- 2.807 -.206 3.013 3600 ---- ---- ---- ---- 2.788 -.202 2.990 3625 ---- ---- ---- ---- 2.770 -.197 2.967 3650 ---- ---- ---- ---- 2.752 -.192 2.944 3675 ---- ---- ---- ---- 2.735 -.186 2.921 3700 ---- ---- ---- ---- 2.718 -.180 2.898 3725 ---- ---- ---- ---- 2.701 -.174 2.875 3750 ---- ---- ---- ---- 2.685 -.168 2.853 3775 ---- ---- ---- ---- 2.669 -.161 2.830 3800 ---- ---- ---- ---- 2.654 -.154 2.808 3825 ---- ---- ---- ---- 2.639 -.147 2.786 3850 ---- ---- ---- ---- 2.624 -.140 2.764 3875 ---- ---- ---- ---- 2.610 -.132 2.742 3900 ---- ---- ---- ---- 2.596 -.124 2.720 3925 ---- ---- ---- ---- 2.582 -.117 2.699 3950 ---- ---- ---- ---- 2.569 -.109 2.678 3975 ---- ---- ---- ---- 2.556 -.101 2.657 4000 ---- ---- ---- ---- 2.543 -.094 2.637 4025 ---- ---- ---- ---- 2.531 -.085 2.616 4050 ---- ---- ---- ---- 2.519 -.078 2.597 4075 ---- ---- ---- ---- 2.508 -.069 2.577 4100 ---- ---- ---- ---- 2.496 -.062 2.558 4125 ---- ---- ---- ---- 2.486 -.053 2.539 925 ---- ---- ---- ---- 15.217 -.091 15.308 950 ---- ---- ---- ---- 14.981 -.086 15.067 975 ---- ---- ---- ---- 14.747 -.081 14.828 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.196 -.061 15.257 1050 ---- ---- ---- ---- 14.975 -.061 15.036 1075 ---- ---- ---- ---- 14.755 -.061 14.816 1100 ---- ---- ---- ---- 14.535 -.062 14.597 1125 ---- ---- ---- ---- 14.316 -.064 14.380 1150 ---- ---- ---- ---- 14.098 -.066 14.164 1175 ---- ---- ---- ---- 13.881 -.069 13.950 1200 ---- ---- ---- ---- 13.665 -.072 13.737 1225 ---- ---- ---- ---- 13.449 -.076 13.525 1250 ---- ---- ---- ---- 13.233 -.081 13.314 1275 ---- ---- ---- ---- 13.018 -.086 13.104 1300 ---- ---- ---- ---- 12.804 -.091 12.895 1325 ---- ---- ---- ---- 12.590 -.097 12.687 1350 ---- ---- ---- ---- 12.377 -.104 12.481 1375 ---- ---- ---- ---- 12.164 -.111 12.275 1400 ---- ---- ---- ---- 11.952 -.118 12.070 1425 ---- ---- ---- ---- 11.741 -.125 11.866 1450 ---- ---- ---- ---- 11.531 -.131 11.662 1475 ---- ---- ---- ---- 11.321 -.139 11.460 1500 ---- ---- ---- ---- 11.113 -.145 11.258 1525 ---- ---- ---- ---- 10.906 -.151 11.057 1550 ---- ---- ---- ---- 10.701 -.156 10.857 1575 ---- ---- ---- ---- 10.497 -.161 10.658 1600 ---- ---- ---- ---- 10.295 -.164 10.459 1625 ---- ---- ---- ---- 10.095 -.167 10.262 1650 ---- ---- ---- ---- 9.897 -.169 10.066 1675 ---- ---- ---- ---- 9.701 -.170 9.871 1700 ---- ---- ---- ---- 9.508 -.170 9.678 1725 ---- ---- ---- ---- 9.318 -.169 9.487 1750 ---- ---- ---- ---- 9.131 -.167 9.298 1775 ---- ---- ---- ---- 8.947 -.165 9.112 1800 ---- ---- ---- ---- 8.766 -.162 8.928 1825 ---- ---- ---- ---- 8.589 -.158 8.747 1850 ---- ---- ---- ---- 8.415 -.155 8.570 1875 ---- ---- ---- ---- 8.244 -.153 8.397 1900 ---- ---- ---- ---- 8.077 -.150 8.227 1925 ---- ---- ---- ---- 7.914 -.148 8.062 1950 ---- ---- ---- ---- 7.753 -.148 7.901 1975 ---- ---- ---- ---- 7.596 -.149 7.745 2000 ---- ---- ---- ---- 7.442 -.152 7.594 2025 ---- ---- ---- ---- 7.292 -.155 7.447 2050 ---- ---- ---- ---- 7.145 -.161 7.306 2075 ---- ---- ---- ---- 7.001 -.170 7.171 2100 ---- ---- ---- ---- 6.861 -.179 7.040 2125 ---- ---- ---- ---- 6.724 -.192 6.916 2150 ---- ---- ---- ---- 6.591 -.205 6.796 2175 ---- ---- ---- ---- 6.463 -.218 6.681 2200 ---- ---- ---- ---- 6.338 -.233 6.571 2225 ---- ---- ---- ---- 6.217 -.249 6.466 2250 ---- ---- ---- ---- 6.101 -.264 6.365 2275 ---- ---- ---- ---- 5.988 -.280 6.268 2300 ---- ---- ---- ---- 5.879 -.297 6.176 2325 ---- ---- ---- ---- 5.774 -.313 6.087 2350 ---- ---- ---- ---- 5.673 -.329 6.002 2375 ---- ---- ---- ---- 5.576 -.344 5.920 2400 ---- ---- ---- ---- 5.483 -.358 5.841 2425 ---- ---- ---- ---- 5.393 -.371 5.764 2450 ---- ---- ---- ---- 5.307 -.383 5.690 2475 ---- ---- ---- ---- 5.224 -.394 5.618 2500 ---- ---- ---- ---- 5.145 -.403 5.548 2525 ---- ---- ---- ---- 5.069 -.411 5.480 2550 ---- ---- ---- ---- 4.996 -.418 5.414 2575 ---- ---- ---- ---- 4.927 -.422 5.349 2600 ---- ---- ---- ---- 4.860 -.427 5.287 2625 ---- ---- ---- ---- 4.795 -.430 5.225 2650 ---- ---- ---- ---- 4.734 -.432 5.166 2675 ---- ---- ---- ---- 4.674 -.434 5.108 2700 ---- ---- ---- ---- 4.617 -.435 5.052 2725 ---- ---- ---- ---- 4.563 -.433 4.996 2750 ---- ---- ---- ---- 4.510 -.433 4.943 2775 ---- ---- ---- ---- 4.459 -.431 4.890 2800 ---- ---- ---- ---- 4.411 -.428 4.839 2825 ---- ---- ---- ---- 4.364 -.425 4.789 2850 ---- ---- ---- ---- 4.319 -.421 4.740 2875 ---- ---- ---- ---- 4.276 -.417 4.693 2900 ---- ---- ---- ---- 4.235 -.412 4.647 2925 ---- ---- ---- ---- 4.195 -.407 4.602 2950 ---- ---- ---- ---- 4.157 -.401 4.558 2975 ---- ---- ---- ---- 4.120 -.396 4.516 3000 ---- ---- ---- ---- 4.085 -.390 4.475 3025 ---- ---- ---- ---- 4.051 -.384 4.435 3050 ---- ---- ---- ---- 4.019 -.377 4.396 3075 ---- ---- ---- ---- 3.988 -.370 4.358 3100 ---- ---- ---- ---- 3.958 -.364 4.322 3125 ---- ---- ---- ---- 3.930 -.357 4.287 3150 ---- ---- ---- ---- 3.902 -.350 4.252 3175 ---- ---- ---- ---- 3.876 -.344 4.220 3200 ---- ---- ---- ---- 3.850 -.338 4.188 3225 ---- ---- ---- ---- 3.826 -.331 4.157 3250 ---- ---- ---- ---- 3.802 -.326 4.128 3275 ---- ---- ---- ---- 3.780 -.320 4.100 3300 ---- ---- ---- ---- 3.758 -.315 4.073 3325 ---- ---- ---- ---- 3.737 -.309 4.046 3350 ---- ---- ---- ---- 3.716 -.305 4.021 3375 ---- ---- ---- ---- 3.697 -.300 3.997 3400 ---- ---- ---- ---- 3.678 -.295 3.973 3425 ---- ---- ---- ---- 3.660 -.291 3.951 3450 ---- ---- ---- ---- 3.642 -.287 3.929 3475 ---- ---- ---- ---- 3.626 -.282 3.908 3500 ---- ---- ---- ---- 3.609 -.279 3.888 3525 ---- ---- ---- ---- 3.594 -.274 3.868 3550 ---- ---- ---- ---- 3.579 -.270 3.849 3575 ---- ---- ---- ---- 3.564 -.267 3.831 3600 ---- ---- ---- ---- 3.551 -.262 3.813 3625 ---- ---- ---- ---- 3.537 -.259 3.796 3650 ---- ---- ---- ---- 3.525 -.255 3.780 3675 ---- ---- ---- ---- 3.512 -.252 3.764 3700 ---- ---- ---- ---- 3.501 -.247 3.748 3725 ---- ---- ---- ---- 3.490 -.243 3.733 3750 ---- ---- ---- ---- 3.479 -.240 3.719 3775 ---- ---- ---- ---- 3.469 -.236 3.705 3800 ---- ---- ---- ---- 3.459 -.232 3.691 3825 ---- ---- ---- ---- 3.450 -.228 3.678 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.372 -.090 15.462 1050 ---- ---- ---- ---- 15.155 -.092 15.247 1075 ---- ---- ---- ---- 14.938 -.095 15.033 1100 ---- ---- ---- ---- 14.722 -.098 14.820 1125 ---- ---- ---- ---- 14.507 -.102 14.609 1150 ---- ---- ---- ---- 14.293 -.106 14.399 1175 ---- ---- ---- ---- 14.079 -.111 14.190 1200 ---- ---- ---- ---- 13.865 -.117 13.982 1225 ---- ---- ---- ---- 13.652 -.124 13.776 1250 ---- ---- ---- ---- 13.440 -.130 13.570 1275 ---- ---- ---- ---- 13.228 -.137 13.365 1300 ---- ---- ---- ---- 13.016 -.144 13.160 1325 ---- ---- ---- ---- 12.805 -.152 12.957 1350 ---- ---- ---- ---- 12.594 -.160 12.754 1375 ---- ---- ---- ---- 12.384 -.169 12.553 1400 ---- ---- ---- ---- 12.175 -.176 12.351 1425 ---- ---- ---- ---- 11.966 -.185 12.151 1450 ---- ---- ---- ---- 11.758 -.193 11.951 1475 ---- ---- ---- ---- 11.551 -.201 11.752 1500 ---- ---- ---- ---- 11.345 -.208 11.553 1525 ---- ---- ---- ---- 11.140 -.215 11.355 1550 ---- ---- ---- ---- 10.937 -.221 11.158 1575 ---- ---- ---- ---- 10.735 -.226 10.961 1600 ---- ---- ---- ---- 10.535 -.230 10.765 1625 ---- ---- ---- ---- 10.337 -.233 10.570 1650 ---- ---- ---- ---- 10.141 -.235 10.376 1675 ---- ---- ---- ---- 9.948 -.236 10.184 1700 ---- ---- ---- ---- 9.757 -.237 9.994 1725 ---- ---- ---- ---- 9.569 -.237 9.806 1750 ---- ---- ---- ---- 9.384 -.236 9.620 1775 ---- ---- ---- ---- 9.202 -.235 9.437 1800 ---- ---- ---- ---- 9.023 -.235 9.258 1825 ---- ---- ---- ---- 8.849 -.233 9.082 1850 ---- ---- ---- ---- 8.677 -.233 8.910 1875 ---- ---- ---- ---- 8.509 -.234 8.743 1900 ---- ---- ---- ---- 8.344 -.236 8.580 1925 ---- ---- ---- ---- 8.183 -.239 8.422 1950 ---- ---- ---- ---- 8.025 -.243 8.268 1975 ---- ---- ---- ---- 7.870 -.249 8.119 2000 ---- ---- ---- ---- 7.719 -.255 7.974 2025 ---- ---- ---- ---- 7.571 -.263 7.834 2050 ---- ---- ---- ---- 7.426 -.272 7.698 2075 ---- ---- ---- ---- 7.284 -.282 7.566 2100 ---- ---- ---- ---- 7.146 -.292 7.438 2125 ---- ---- ---- ---- 7.012 -.303 7.315 2150 ---- ---- ---- ---- 6.882 -.313 7.195 2175 ---- ---- ---- ---- 6.755 -.325 7.080 2200 ---- ---- ---- ---- 6.633 -.335 6.968 2225 ---- ---- ---- ---- 6.514 -.347 6.861 2250 ---- ---- ---- ---- 6.400 -.357 6.757 2275 ---- ---- ---- ---- 6.289 -.368 6.657 2300 ---- ---- ---- ---- 6.182 -.378 6.560 2325 ---- ---- ---- ---- 6.080 -.387 6.467 2350 ---- ---- ---- ---- 5.981 -.396 6.377 2375 ---- ---- ---- ---- 5.886 -.404 6.290 2400 ---- ---- ---- ---- 5.795 -.411 6.206 2425 ---- ---- ---- ---- 5.707 -.418 6.125 2450 ---- ---- ---- ---- 5.623 -.423 6.046 2475 ---- ---- ---- ---- 5.543 -.427 5.970 2500 ---- ---- ---- ---- 5.466 -.431 5.897 2525 ---- ---- ---- ---- 5.392 -.434 5.826 2550 ---- ---- ---- ---- 5.321 -.436 5.757 2575 ---- ---- ---- ---- 5.253 -.437 5.690 2600 ---- ---- ---- ---- 5.188 -.438 5.626 2625 ---- ---- ---- ---- 5.126 -.437 5.563 2650 ---- ---- ---- ---- 5.066 -.435 5.501 2675 ---- ---- ---- ---- 5.009 -.433 5.442 2700 ---- ---- ---- ---- 4.954 -.430 5.384 2725 ---- ---- ---- ---- 4.901 -.426 5.327 2750 ---- ---- ---- ---- 4.850 -.422 5.272 2775 ---- ---- ---- ---- 4.802 -.416 5.218 2800 ---- ---- ---- ---- 4.755 -.410 5.165 2825 ---- ---- ---- ---- 4.710 -.404 5.114 2850 ---- ---- ---- ---- 4.667 -.397 5.064 2875 ---- ---- ---- ---- 4.625 -.390 5.015 2900 ---- ---- ---- ---- 4.586 -.381 4.967 2925 ---- ---- ---- ---- 4.548 -.373 4.921 2950 ---- ---- ---- ---- 4.511 -.365 4.876 2975 ---- ---- ---- ---- 4.476 -.357 4.833 3000 ---- ---- ---- ---- 4.443 -.347 4.790 3025 ---- ---- ---- ---- 4.411 -.339 4.750 3050 ---- ---- ---- ---- 4.380 -.330 4.710 3075 ---- ---- ---- ---- 4.351 -.321 4.672 3100 ---- ---- ---- ---- 4.322 -.314 4.636 3125 ---- ---- ---- ---- 4.295 -.306 4.601 3150 ---- ---- ---- ---- 4.270 -.297 4.567 3175 ---- ---- ---- ---- 4.245 -.290 4.535 3200 ---- ---- ---- ---- 4.221 -.284 4.505 3225 ---- ---- ---- ---- 4.198 -.277 4.475 3250 ---- ---- ---- ---- 4.176 -.272 4.448 3275 ---- ---- ---- ---- 4.155 -.266 4.421 3300 ---- ---- ---- ---- 4.135 -.261 4.396 3325 ---- ---- ---- ---- 4.115 -.257 4.372 3350 ---- ---- ---- ---- 4.096 -.253 4.349 3375 ---- ---- ---- ---- 4.078 -.249 4.327 3400 ---- ---- ---- ---- 4.061 -.244 4.305 3425 ---- ---- ---- ---- 4.044 -.241 4.285 3450 ---- ---- ---- ---- 4.028 -.236 4.264 3475 ---- ---- ---- ---- 4.013 -.232 4.245 3500 ---- ---- ---- ---- 3.998 -.228 4.226 3525 ---- ---- ---- ---- 3.984 -.224 4.208 3550 ---- ---- ---- ---- 3.970 -.221 4.191 3575 ---- ---- ---- ---- 3.957 -.217 4.174 3600 ---- ---- ---- ---- 3.945 -.212 4.157 3625 ---- ---- ---- ---- 3.933 -.209 4.142 3650 ---- ---- ---- ---- 3.922 -.204 4.126 3675 ---- ---- ---- ---- 3.911 -.201 4.112 3700 ---- ---- ---- ---- 3.901 -.196 4.097 3725 ---- ---- ---- ---- 3.891 -.193 4.084 3750 ---- ---- ---- ---- 3.882 -.189 4.071 3775 ---- ---- ---- ---- 3.873 -.185 4.058 3800 ---- ---- ---- ---- 3.865 -.181 4.046 3825 ---- ---- ---- ---- 3.857 -.177 4.034 3850 ---- ---- ---- ---- 3.849 -.174 4.023 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.585 -.087 15.672 1050 ---- ---- ---- ---- 15.372 -.091 15.463 1075 ---- ---- ---- ---- 15.160 -.094 15.254 1100 ---- ---- ---- ---- 14.949 -.098 15.047 1125 ---- ---- ---- ---- 14.738 -.103 14.841 1150 ---- ---- ---- ---- 14.528 -.108 14.636 1175 ---- ---- ---- ---- 14.318 -.113 14.431 1200 ---- ---- ---- ---- 14.108 -.120 14.228 1225 ---- ---- ---- ---- 13.899 -.127 14.026 1250 ---- ---- ---- ---- 13.690 -.134 13.824 1275 ---- ---- ---- ---- 13.482 -.141 13.623 1300 ---- ---- ---- ---- 13.274 -.149 13.423 1325 ---- ---- ---- ---- 13.066 -.157 13.223 1350 ---- ---- ---- ---- 12.858 -.166 13.024 1375 ---- ---- ---- ---- 12.651 -.175 12.826 1400 ---- ---- ---- ---- 12.444 -.184 12.628 1425 ---- ---- ---- ---- 12.238 -.192 12.430 1450 ---- ---- ---- ---- 12.033 -.201 12.234 1475 ---- ---- ---- ---- 11.829 -.208 12.037 1500 ---- ---- ---- ---- 11.626 -.216 11.842 1525 ---- ---- ---- ---- 11.424 -.222 11.646 1550 ---- ---- ---- ---- 11.223 -.228 11.451 1575 ---- ---- ---- ---- 11.024 -.233 11.257 1600 ---- ---- ---- ---- 10.826 -.237 11.063 1625 ---- ---- ---- ---- 10.631 -.239 10.870 1650 ---- ---- ---- ---- 10.437 -.241 10.678 1675 ---- ---- ---- ---- 10.247 -.241 10.488 1700 ---- ---- ---- ---- 10.058 -.241 10.299 1725 ---- ---- ---- ---- 9.873 -.240 10.113 1750 ---- ---- ---- ---- 9.691 -.238 9.929 1775 ---- ---- ---- ---- 9.512 -.236 9.748 1800 ---- ---- ---- ---- 9.336 -.235 9.571 1825 ---- ---- ---- ---- 9.164 -.233 9.397 1850 ---- ---- ---- ---- 8.996 -.232 9.228 1875 ---- ---- ---- ---- 8.831 -.232 9.063 1900 ---- ---- ---- ---- 8.669 -.234 8.903 1925 ---- ---- ---- ---- 8.511 -.236 8.747 1950 ---- ---- ---- ---- 8.356 -.241 8.597 1975 ---- ---- ---- ---- 8.204 -.247 8.451 2000 ---- ---- ---- ---- 8.056 -.254 8.310 2025 ---- ---- ---- ---- 7.910 -.263 8.173 2050 ---- ---- ---- ---- 7.768 -.273 8.041 2075 ---- ---- ---- ---- 7.630 -.283 7.913 2100 ---- ---- ---- ---- 7.495 -.295 7.790 2125 ---- ---- ---- ---- 7.364 -.307 7.671 2150 ---- ---- ---- ---- 7.236 -.321 7.557 2175 ---- ---- ---- ---- 7.113 -.333 7.446 2200 ---- ---- ---- ---- 6.993 -.347 7.340 2225 ---- ---- ---- ---- 6.878 -.359 7.237 2250 ---- ---- ---- ---- 6.766 -.372 7.138 2275 ---- ---- ---- ---- 6.658 -.384 7.042 2300 ---- ---- ---- ---- 6.555 -.395 6.950 2325 ---- ---- ---- ---- 6.455 -.405 6.860 2350 ---- ---- ---- ---- 6.359 -.415 6.774 2375 ---- ---- ---- ---- 6.267 -.423 6.690 2400 ---- ---- ---- ---- 6.179 -.430 6.609 2425 ---- ---- ---- ---- 6.094 -.436 6.530 2450 ---- ---- ---- ---- 6.013 -.440 6.453 2475 ---- ---- ---- ---- 5.936 -.442 6.378 2500 ---- ---- ---- ---- 5.862 -.442 6.304 2525 ---- ---- ---- ---- 5.791 -.442 6.233 2550 ---- ---- ---- ---- 5.723 -.441 6.164 2575 ---- ---- ---- ---- 5.658 -.438 6.096 2600 ---- ---- ---- ---- 5.596 -.435 6.031 2625 ---- ---- ---- ---- 5.536 -.432 5.968 2650 ---- ---- ---- ---- 5.479 -.427 5.906 2675 ---- ---- ---- ---- 5.425 -.422 5.847 2700 ---- ---- ---- ---- 5.372 -.418 5.790 2725 ---- ---- ---- ---- 5.322 -.413 5.735 2750 ---- ---- ---- ---- 5.274 -.409 5.683 2775 ---- ---- ---- ---- 5.228 -.405 5.633 2800 ---- ---- ---- ---- 5.184 -.401 5.585 2825 ---- ---- ---- ---- 5.142 -.397 5.539 2850 ---- ---- ---- ---- 5.101 -.394 5.495 2875 ---- ---- ---- ---- 5.062 -.391 5.453 2900 ---- ---- ---- ---- 5.025 -.387 5.412 2925 ---- ---- ---- ---- 4.990 -.383 5.373 2950 ---- ---- ---- ---- 4.956 -.380 5.336 2975 ---- ---- ---- ---- 4.923 -.377 5.300 3000 ---- ---- ---- ---- 4.892 -.373 5.265 3025 ---- ---- ---- ---- 4.863 -.368 5.231 3050 ---- ---- ---- ---- 4.834 -.364 5.198 3075 ---- ---- ---- ---- 4.807 -.359 5.166 3100 ---- ---- ---- ---- 4.781 -.354 5.135 3125 ---- ---- ---- ---- 4.757 -.347 5.104 3150 ---- ---- ---- ---- 4.733 -.341 5.074 3175 ---- ---- ---- ---- 4.711 -.334 5.045 3200 ---- ---- ---- ---- 4.689 -.327 5.016 3225 ---- ---- ---- ---- 4.669 -.319 4.988 3250 ---- ---- ---- ---- 4.649 -.312 4.961 3275 ---- ---- ---- ---- 4.630 -.305 4.935 3300 ---- ---- ---- ---- 4.612 -.297 4.909 3325 ---- ---- ---- ---- 4.595 -.289 4.884 3350 ---- ---- ---- ---- 4.578 -.281 4.859 3375 ---- ---- ---- ---- 4.562 -.273 4.835 3400 ---- ---- ---- ---- 4.547 -.265 4.812 3425 ---- ---- ---- ---- 4.533 -.256 4.789 3450 ---- ---- ---- ---- 4.519 -.249 4.768 3475 ---- ---- ---- ---- 4.505 -.241 4.746 3500 ---- ---- ---- ---- 4.493 -.233 4.726 3525 ---- ---- ---- ---- 4.481 -.225 4.706 3550 ---- ---- ---- ---- 4.469 -.217 4.686 3575 ---- ---- ---- ---- 4.459 -.209 4.668 3600 ---- ---- ---- ---- 4.448 -.201 4.649 3625 ---- ---- ---- ---- 4.439 -.193 4.632 3650 ---- ---- ---- ---- 4.429 -.186 4.615 3675 ---- ---- ---- ---- 4.421 -.177 4.598 3700 ---- ---- ---- ---- 4.413 -.169 4.582 3725 ---- ---- ---- ---- 4.405 -.161 4.566 3750 ---- ---- ---- ---- 4.398 -.153 4.551 SO DEC27 Silver Option CALL 1575 ---- ---- ---- ---- 11.172 ---- ---- 1600 ---- ---- ---- ---- 10.994 ---- ---- 1625 ---- ---- ---- ---- 10.817 ---- ---- 1650 ---- ---- ---- ---- 10.641 ---- ---- 1675 ---- ---- ---- ---- 10.467 -.149 10.616 1700 ---- ---- ---- ---- 10.293 -.158 10.451 1725 ---- ---- ---- ---- 10.121 -.167 10.288 1750 ---- ---- ---- ---- 9.950 -.176 10.126 1775 ---- ---- ---- ---- 9.779 -.186 9.965 1800 ---- ---- ---- ---- 9.610 -.196 9.806 1825 ---- ---- ---- ---- 9.442 -.206 9.648 1850 ---- ---- ---- ---- 9.275 -.217 9.492 1875 ---- ---- ---- ---- 9.111 -.226 9.337 1900 ---- ---- ---- ---- 8.948 -.235 9.183 1925 ---- ---- ---- ---- 8.788 -.243 9.031 1950 ---- ---- ---- ---- 8.630 -.251 8.881 1975 ---- ---- ---- ---- 8.476 -.257 8.733 2000 ---- ---- ---- ---- 8.325 -.264 8.589 2025 ---- ---- ---- ---- 8.178 -.270 8.448 2050 ---- ---- ---- ---- 8.034 -.277 8.311 2075 ---- ---- ---- ---- 7.895 -.284 8.179 2100 ---- ---- ---- ---- 7.760 -.292 8.052 2125 ---- ---- ---- ---- 7.629 -.301 7.930 2150 ---- ---- ---- ---- 7.502 -.311 7.813 2175 ---- ---- ---- ---- 7.379 -.322 7.701 2200 ---- ---- ---- ---- 7.259 -.334 7.593 2225 ---- ---- ---- ---- 7.143 -.347 7.490 2250 ---- ---- ---- ---- 7.031 -.360 7.391 2275 ---- ---- ---- ---- 6.923 -.373 7.296 2300 ---- ---- ---- ---- 6.819 -.386 7.205 2325 ---- ---- ---- ---- 6.719 -.398 7.117 2350 ---- ---- ---- ---- 6.622 -.411 7.033 2375 ---- ---- ---- ---- 6.529 -.423 6.952 2400 ---- ---- ---- ---- 6.441 -.433 6.874 2425 ---- ---- ---- ---- 6.356 -.442 6.798 2450 ---- ---- ---- ---- 6.274 -.450 6.724 2475 ---- ---- ---- ---- 6.197 -.456 6.653 2500 ---- ---- ---- ---- 6.123 -.460 6.583 2525 ---- ---- ---- ---- 6.052 -.463 6.515 2550 ---- ---- ---- ---- 5.984 -.465 6.449 2575 ---- ---- ---- ---- 5.919 -.465 6.384 2600 ---- ---- ---- ---- 5.858 -.463 6.321 2625 ---- ---- ---- ---- 5.799 -.461 6.260 2650 ---- ---- ---- ---- 5.743 -.458 6.201 2675 ---- ---- ---- ---- 5.689 -.455 6.144 2700 ---- ---- ---- ---- 5.638 -.450 6.088 2725 ---- ---- ---- ---- 5.589 -.446 6.035 2750 ---- ---- ---- ---- 5.542 -.442 5.984 2775 ---- ---- ---- ---- 5.497 -.437 5.934 2800 ---- ---- ---- ---- 5.453 -.434 5.887 2825 ---- ---- ---- ---- 5.412 -.429 5.841 2850 ---- ---- ---- ---- 5.373 -.424 5.797 2875 ---- ---- ---- ---- 5.335 -.420 5.755 2900 ---- ---- ---- ---- 5.299 -.416 5.715 2925 ---- ---- ---- ---- 5.265 -.411 5.676 2950 ---- ---- ---- ---- 5.232 -.406 5.638 2975 ---- ---- ---- ---- 5.201 -.401 5.602 3000 ---- ---- ---- ---- 5.171 -.396 5.567 3025 ---- ---- ---- ---- 5.143 -.390 5.533 3050 ---- ---- ---- ---- 5.116 -.384 5.500 3075 ---- ---- ---- ---- 5.090 -.379 5.469 3100 ---- ---- ---- ---- 5.065 -.373 5.438 3125 ---- ---- ---- ---- 5.042 -.366 5.408 3150 ---- ---- ---- ---- 5.020 -.359 5.379 3175 ---- ---- ---- ---- 4.999 -.352 5.351 3200 ---- ---- ---- ---- 4.978 -.346 5.324 3225 ---- ---- ---- ---- 4.959 -.338 5.297 3250 ---- ---- ---- ---- 4.941 -.330 5.271 3275 ---- ---- ---- ---- 4.924 -.322 5.246 3300 ---- ---- ---- ---- 4.907 -.315 5.222 3325 ---- ---- ---- ---- 4.891 -.307 5.198 3350 ---- ---- ---- ---- 4.876 -.299 5.175 3375 ---- ---- ---- ---- 4.862 -.291 5.153 3400 ---- ---- ---- ---- 4.848 -.284 5.132 3425 ---- ---- ---- ---- 4.835 -.276 5.111 3450 ---- ---- ---- ---- 4.823 -.268 5.091 3475 ---- ---- ---- ---- 4.811 -.260 5.071 3500 ---- ---- ---- ---- 4.800 -.252 5.052 3525 ---- ---- ---- ---- 4.789 -.245 5.034 3550 ---- ---- ---- ---- 4.779 -.237 5.016 3575 ---- ---- ---- ---- 4.770 -.229 4.999 3600 ---- ---- ---- ---- 4.761 -.221 4.982 3625 ---- ---- ---- ---- 4.753 -.213 4.966 3650 ---- ---- ---- ---- 4.745 -.205 4.950 3675 ---- ---- ---- ---- 4.738 -.197 4.935 3700 ---- ---- ---- ---- 4.731 -.190 4.921 3725 ---- ---- ---- ---- 4.725 -.182 4.907 3750 ---- ---- ---- ---- 4.719 -.175 4.894 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3814 6660 76534 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 77.763 +.168 77.595 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 .002 .002 .001A .001A .001 UNCH 1 .001 2 12 1550 ---- ---- ---- ---- .001 UNCH .001 1 257 1575 ---- ---- ---- ---- .001 UNCH .001 2 14 1600 ---- ---- ---- ---- .001 UNCH .001 1 30 1625 ---- ---- .001A .001A .001 -.001 .002 3 165 1650 ---- ---- ---- ---- .001 -.001 .002 2 59 1675 ---- ---- ---- ---- .001 -.001 .002 2 14 1700 ---- ---- ---- ---- .001 -.002 .003 3 386 1725 ---- ---- ---- ---- .002 -.001 .003 3 34 1750 ---- ---- ---- ---- .002 -.002 .004 1 138 1775 ---- ---- ---- ---- .003 -.002 .005 1 4 1800 ---- ---- ---- ---- .004 -.002 .006 60 729 1825 ---- ---- ---- ---- .005 -.002 .007 56 1850 ---- ---- .008A .008A .007 -.002 .009 20 79 1875 ---- ---- .010A .010A .009 -.002 .011 20 303 1900 .014 .014 .012A .012A .012 -.001 1 .013 187 1910 ---- ---- ---- ---- .013 -.001 .014 1 1915 ---- ---- .014A .014A .014 -.001 .015 6 1920 ---- ---- .015A .015A .015 -.001 .016 2 1925 ---- ---- .016A .016A .016 -.001 .017 54 1930 ---- ---- .016A .016A .017 UNCH .017 2 1935 .018 .018 .017A .017A .018 UNCH 2 .018 4 1940 ---- ---- .018A .018A .019 UNCH .019 13 1945 .021 .021 .018A .018A .020 UNCH 3 .020 2 1950 .018 .018 .018 .019B .021 -.001 17 .022 10 474 1955 ---- ---- .020A .020A .023 UNCH .023 18 1960 ---- .025B .021A .025B .024 UNCH .024 19 1965 ---- ---- .022A .022A .026 UNCH .026 6 1970 ---- .028B .023A .028B .027 UNCH .027 24 1975 ---- .030B .025A .030B .029 UNCH .029 18 40 1980 ---- .032B .026A .032B .031 +.001 .030 4 1985 ---- .034B .028A .034B .033 +.001 .032 2 1990 ---- .037B .029A .037B .035 +.001 .034 4 1995 ---- .039B .031A .039B .038 +.001 .037 3 2000 .041 .042B .031A .038A .040 +.001 10 .039 107 507 2005 .040 .045B .034A .042B .043 +.002 1 .041 1 2010 .035 .048B .035 .045B .046 +.002 1 .044 7 2015 ---- .051B .038A .051B .049 +.002 .047 1 2020 ---- .055B .040A .055B .052 +.002 .050 1 2 2025 ---- .058B .043A .058B .056 +.003 .053 1 51 2030 ---- .062B .045A .062B .060 +.003 .057 6 2035 ---- .067B .048A .067B .064 +.004 .060 1 2040 ---- .072B .051A .072B .068 +.004 .064 1 2045 .064 .077B .054A .067A .072 +.004 20 .068 2 5 2050 .070 .082B .057A .070A .077 +.004 42 .073 106 137 2055 ---- .087B .060A .087B .082 +.005 .077 15 2060 .075 .093B .064A .089B .087 +.005 5 .082 9 2065 ---- .098B .068A .098B .093 +.006 .087 168 2070 .086 .106B .071A .080A .099 +.006 12 .093 10 20 2075 ---- .112B .077A .112B .105 +.006 .099 21 162 2080 .097 .120B .081A .090A .112 +.007 2 .105 5 2085 ---- .128B .087A .128B .119 +.008 .111 4 18 2090 .111 .136B .091A .112B .127 +.009 4 .118 4 20 2095 ---- .146B .097A .146B .134 +.008 .126 20 2100 .149 .154B .100A .133B .143 +.010 440 .133 761 1840 2105 ---- .164B .109A .164B .151 +.010 .141 16 2110 ---- .173B .116A .173B .161 +.011 .150 2 10 2115 ---- .184B .123A .184B .170 +.011 .159 5 21 2120 .163 .195B .130A .143A .181 +.013 1 .168 202 174 2125 .190 .207B .137A .176A .191 +.013 16 .178 65 115 2130 ---- .219B .146A .219B .203 +.015 .188 7 17 2135 .200 .232B .155A .225B .215 +.016 5 .199 9 13 2140 .235 .246B .164A .208A .227 +.016 1 .211 10 24 2145 ---- .260B .173A .259B .240 +.017 .223 8 11 2150 .255 .274B .183A .243A .254 +.018 37 .236 658 929 2155 ---- .290B .194A .288B .269 +.020 .249 5 42 2160 ---- .305B .205A .304B .284 +.021 .263 9 21 2165 ---- .322B .216A .320B .300 +.022 .278 2 16 2170 ---- .339B .228A .337B .317 +.024 .293 2 25 2175 .310 .357B .241A .351B .334 +.025 8 .309 65 344 2180 ---- .375B .255A .374B .352 +.027 .325 9 56 2185 .300 .395B .268A .268A .371 +.028 1 .343 17 38 2190 ---- .415B .283A .413B .391 +.030 .361 7 22 2195 ---- .435B .300A .434B .411 +.032 .379 5 37 2200 .410 .457B .316A .456B .433 +.034 381 .399 2045 855 2205 ---- .481B .333A .481B .455 +.036 .419 5 6 2210 ---- .504B .350A .504B .478 +.038 2 .440 32 33 2215 ---- .531B .369A .531B .502 +.041 1 .461 2 12 2220 ---- .557B .388A .557B .527 +.044 2 .483 40 43 2225 .540 .584B .407A .516A .552 +.046 14 .506 302 233 2230 ---- .611B .428A .611B .578 +.048 83 .530 3 87 2235 .564 .639B .449A .639B .605 +.051 10 .554 2 30 2240 .600 .668B .470A .668B .633 +.054 4 .579 52 48 2245 ---- .698B .493A .698B .662 +.057 .605 3 34 2250 .728 .728 .515A .727B .691 +.059 39 .632 690 886 2255 ---- .760B .539A .760B .721 +.061 .660 1 16 2260 ---- .785B .564A .780B .752 +.064 .688 41 48 2265 .630 .817B .589A .643A .784 +.066 2 .718 1 20 2270 ---- .850B .615A .846B .816 +.069 .747 3 62 2275 .885 .887B .642A .887B .849 +.071 1 .778 39 349 2280 .865 .921B .670A .810A .882 +.073 1 .809 3 85 2285 ---- .956B .699A .699A .916 +.075 .841 7 46 2290 ---- .992B .728A .728A .951 +.078 .873 3 85 2295 ---- 1.021B .757A .757A .987 +.081 .906 25 2300 1.000 1.063B .788A .984A 1.023 +.084 88 .939 680 627 2305 .924 1.095B .817A .887A 1.059 +.086 4 .973 11 14 2310 .849 1.133B .849 1.133B 1.096 +.089 5 1.007 1 19 2315 1.100 1.171B .882A 1.054A 1.134 +.091 2 1.043 7 24 2320 ---- 1.210B .915A .915A 1.172 +.094 1.078 3 27 2325 1.061 1.255B .949A 1.022A 1.211 +.097 10 1.114 24 258 2330 ---- 1.290B .987A .987A 1.250 +.099 1.151 11 29 2335 1.030 1.330B 1.021A 1.330B 1.290 +.102 5 1.188 1 12 2340 ---- 1.371B 1.116A 1.116A 1.330 +.104 1.226 4 67 2345 ---- 1.374B 1.152A 1.152A 1.371 +.106 1.265 1 35 2350 1.380 1.459B 1.126A 1.346A 1.412 +.109 1 1.303 92 370 2355 ---- 1.479B 1.225A 1.225A 1.453 +.110 1 1.343 316 2360 ---- 1.497B 1.262A 1.262A 1.496 +.113 1.383 202 2365 ---- 1.542B 1.300A 1.300A 1.538 +.115 1.423 28 2370 ---- 1.586B 1.338A 1.338A 1.581 +.117 1.464 144 2375 ---- 1.677B 1.318A 1.318A 1.624 +.119 1.505 72 207 2380 ---- 1.674B 1.417A 1.417A 1.668 +.121 1.547 100 2385 ---- 1.718B 1.457A 1.457A 1.712 +.123 1.589 20 2390 ---- 1.763B 1.498A 1.498A 1.756 +.124 1.632 1 163 2395 ---- 1.808B 1.539A 1.539A 1.801 +.126 1.675 90 2400 1.774 1.900B 1.522A 1.742A 1.846 +.128 1 1.718 13 265 2405 ---- 1.899B 1.622A 1.622A 1.891 +.129 1.762 9 2410 ---- 1.905B 1.665A 1.665A 1.937 +.131 1.806 44 2415 ---- 1.917B 1.707A 1.707A 1.983 +.133 1.850 32 2420 ---- 1.915B 1.752A 1.752A 2.029 +.134 1.895 1 70 2425 ---- 2.130B 1.737A 1.737A 2.075 +.135 1.940 3 134 2430 ---- ---- 1.839A 1.839A 2.122 +.137 1.985 63 2435 ---- ---- 1.883A 1.883A 2.168 +.137 2.031 10 2440 ---- ---- 1.927A 1.927A 2.215 +.139 2.076 8 2445 ---- ---- 1.972A 1.972A 2.262 +.140 2.122 12 2450 2.307 2.364B 1.958A 2.232A 2.310 +.142 3 2.168 6 65 2455 ---- ---- ---- ---- 2.357 +.142 2.215 18 2460 ---- ---- ---- ---- 2.405 +.144 2.261 4 2465 ---- ---- ---- ---- 2.452 +.144 2.308 26 2470 ---- ---- ---- ---- 2.500 +.145 2.355 5 2475 ---- 2.604B 2.189A 2.189A 2.548 +.146 2.402 5 39 2480 ---- ---- ---- ---- 2.596 +.147 2.449 6 2485 ---- ---- ---- ---- 2.644 +.147 2.497 3 2490 ---- ---- ---- ---- 2.693 +.149 2.544 4 2495 ---- ---- ---- ---- 2.741 +.149 2.592 8 2500 2.660 2.807B 2.423A 2.574A 2.790 +.150 3 2.640 40 2505 ---- ---- ---- ---- 2.838 +.150 2.688 5 2510 ---- ---- ---- ---- 2.887 +.151 2.736 4 2515 ---- ---- ---- ---- 2.935 +.151 2.784 8 2520 ---- ---- ---- ---- 2.984 +.152 2.832 4 2525 ---- 2.907B 2.663A 2.663A 3.033 +.152 2.881 9 10 2530 ---- ---- ---- ---- 3.082 +.153 2.929 2 2535 ---- ---- ---- ---- 3.131 +.153 2.978 2 2540 ---- ---- ---- ---- 3.180 +.154 3.026 2545 ---- ---- ---- ---- 3.229 +.154 3.075 2550 ---- ---- 2.904A 2.904A 3.278 +.154 3.124 2 3 2555 ---- ---- ---- ---- 3.327 +.154 3.173 2560 ---- ---- ---- ---- 3.377 +.156 3.221 3 2565 ---- ---- ---- ---- 3.426 +.156 3.270 8 2570 ---- ---- ---- ---- 3.475 +.156 3.319 1 2575 ---- ---- ---- ---- 3.524 +.156 3.368 11 2580 ---- ---- ---- ---- 3.574 +.157 3.417 2585 ---- ---- ---- ---- 3.623 +.157 3.466 2590 ---- ---- ---- ---- 3.673 +.157 3.516 3 2595 ---- ---- ---- ---- 3.722 +.157 3.565 9 2600 ---- ---- ---- ---- 3.771 +.157 3.614 6 2605 ---- ---- ---- ---- 3.821 +.158 3.663 2610 ---- ---- ---- ---- 3.870 +.158 3.712 1 2615 ---- ---- ---- ---- 3.920 +.158 3.762 2620 ---- ---- ---- ---- 3.970 +.159 3.811 2625 ---- ---- ---- ---- 4.019 +.159 3.860 3 13 2630 ---- ---- ---- ---- 4.069 +.160 3.909 2635 ---- ---- ---- ---- 4.118 +.159 3.959 2650 ---- ---- ---- ---- 4.267 +.160 4.107 1 15 2675 ---- ---- ---- ---- 4.516 +.162 4.354 3 4 2700 ---- ---- ---- ---- 4.765 +.163 4.602 15 2725 ---- ---- ---- ---- 5.014 +.163 4.851 4 2750 ---- ---- ---- ---- 5.264 +.165 5.099 12 2775 ---- ---- ---- ---- 5.513 +.165 5.348 2 2800 ---- ---- ---- 5.548A 5.763 +.165 5.598 12 2825 ---- ---- ---- ---- 6.013 +.166 5.847 2850 ---- ---- ---- ---- 6.263 +.167 6.096 2 2875 ---- ---- ---- ---- 6.513 +.167 6.346 2 2900 ---- ---- ---- ---- 6.763 +.167 6.596 2925 ---- ---- ---- ---- 7.013 +.168 6.845 5 2950 ---- ---- ---- ---- 7.263 +.168 7.095 1 2975 ---- ---- ---- ---- 7.513 +.168 7.345 3 3000 ---- ---- ---- ---- 7.763 +.168 7.595 7 3025 ---- ---- ---- ---- 8.013 +.168 7.845 1 3050 ---- ---- ---- ---- 8.263 +.168 8.095 3075 ---- ---- ---- ---- 8.513 +.168 8.345 1 3100 ---- ---- ---- ---- 8.763 +.168 8.595 3125 ---- ---- ---- ---- 9.013 +.168 8.845 3150 ---- ---- ---- ---- 9.263 +.168 9.095 1 3175 ---- ---- ---- ---- 9.513 +.168 9.345 3200 ---- ---- ---- ---- 9.763 +.168 9.595 1 3225 ---- ---- ---- ---- 10.013 +.168 9.845 4 3250 ---- ---- ---- ---- 10.263 +.168 10.095 3275 ---- ---- ---- ---- 10.513 +.168 10.345 6 3300 ---- ---- ---- ---- 10.763 +.168 10.595 2 3325 ---- ---- ---- ---- 11.013 +.168 10.845 3350 ---- ---- ---- ---- 11.263 +.168 11.095 3375 ---- ---- ---- ---- 11.513 +.168 11.345 3400 ---- ---- ---- ---- 11.763 +.168 11.595 2 3425 ---- ---- ---- ---- 12.013 +.168 11.845 2 3450 ---- ---- ---- ---- 12.263 +.168 12.095 3 3475 ---- ---- ---- ---- 12.513 +.168 12.345 1 3500 ---- ---- ---- ---- 12.763 +.168 12.595 3525 ---- ---- ---- ---- 13.013 +.168 12.845 2 3550 ---- ---- ---- ---- 13.263 +.168 13.095 3 3575 ---- ---- ---- ---- 13.513 +.168 13.345 1 3600 ---- ---- ---- ---- 13.763 +.168 13.595 3625 ---- ---- ---- ---- 14.013 +.168 13.845 2 3650 ---- ---- ---- ---- 14.263 +.168 14.095 1 3675 ---- ---- ---- ---- 14.513 +.168 14.345 1 3700 ---- ---- ---- ---- 14.763 +.168 14.595 3725 ---- ---- ---- ---- 15.013 +.168 14.845 4000 ---- ---- ---- ---- 17.763 +.168 17.595 1 4500 ---- ---- ---- ---- 22.763 +.168 22.595 5000 ---- ---- ---- ---- 27.763 +.168 27.595 6000 ---- ---- ---- ---- 37.763 +.168 37.595 7500 ---- ---- ---- ---- 52.763 +.168 52.595 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 1 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 8 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .003 +.001 .002 18 1325 ---- ---- ---- ---- .003 +.001 .002 3 1350 ---- ---- ---- ---- .004 +.001 .003 1 1375 ---- ---- ---- ---- .004 +.001 .003 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .005 +.001 .004 9 1450 ---- ---- ---- ---- .005 UNCH .005 9 1475 ---- ---- ---- ---- .005 UNCH .005 2 1500 ---- ---- ---- ---- .006 UNCH .006 47 1525 ---- ---- ---- ---- .006 -.001 .007 5 1550 ---- ---- ---- ---- .007 -.001 .008 37 1575 .008 .008 .008 .008 .008 -.001 1 .009 8 1600 .009 .009 .009 .009 .008 -.002 1 .010 1 15 1625 ---- ---- ---- ---- .009 -.003 .012 7 1650 ---- ---- .013A .013A .011 -.003 .014 3 12 1675 ---- ---- ---- ---- .013 -.003 .016 111 1700 ---- ---- ---- ---- .015 -.003 .018 5 94 1725 ---- ---- ---- ---- .018 -.003 .021 1 5 1750 .022 .024 .022 .024 .022 -.003 4 .025 1 12 1775 ---- ---- ---- ---- .027 -.002 .029 3 15 1800 ---- .036B ---- .036B .033 -.002 .035 10 31 1825 ---- .043B ---- .042B .040 -.001 .041 1 11 1850 .049 .052B .048A .050B .050 +.001 2 .049 7 22 1875 .060 .064B .056A .062B .062 +.004 1 .058 2 14 1900 .070 .078B .066A .076B .076 +.007 15 .069 6 612 1925 ---- .094B .080A .094B .094 +.011 1 .083 1 11 1950 .102 .115B .095A .107A .115 +.014 4 .101 8 24 1975 ---- .141B .115A .141B .141 +.016 .125 5 21 2000 .165 .175 .137 .170B .171 +.018 45 .153 54 731 2025 ---- .209B .167A .208B .209 +.021 3 .188 1 17 2050 .258 .258 .202A .202A .253 +.025 2 .228 24 35 2060 ---- ---- ---- .218A .273 ---- ---- 2065 ---- ---- ---- .227A .283 ---- ---- 2070 ---- ---- ---- .235A .294 ---- ---- 2075 ---- .308B .244A .308B .305 +.029 6 .276 22 48 2080 ---- ---- ---- .254A .316 ---- ---- 2085 ---- ---- ---- .264A .328 ---- ---- 2090 ---- ---- ---- .274A .340 ---- ---- 2095 ---- ---- ---- .284A .353 ---- ---- 2100 .367 .371B .294A .371B .366 +.032 27 .334 33 633 2105 ---- ---- ---- .305A .379 ---- 1 ---- 2110 ---- ---- ---- .317A .393 ---- ---- 2115 ---- ---- ---- .328A .407 ---- ---- 2120 ---- ---- ---- .340A .422 ---- ---- 2125 .400 .445B .352A .445B .437 +.035 1 .402 6 124 2130 ---- ---- ---- .365A .452 ---- ---- 2135 ---- ---- ---- .378A .468 ---- ---- 2140 ---- ---- ---- .392A .485 ---- 1 ---- 2145 ---- ---- ---- .406A .502 ---- ---- 2150 ---- .529B .419A .529B .519 +.040 3 .479 10 132 2155 ---- ---- ---- .435A .537 ---- ---- 2160 ---- .566B .450A .566B .555 +.042 .513 2 2165 ---- .585B .466A .585B .574 +.043 .531 40 2170 ---- .609B .482A .609B .593 +.045 .548 8 2175 ---- .625B .499A .625B .612 +.046 13 .566 8 105 2180 ---- .647B .515A .647B .632 +.047 .585 1 4 2185 ---- .671B .534A .671B .653 +.048 .605 1 2 2190 ---- .694B .551A .694B .674 +.050 1 .624 4 2195 ---- .710B .570A .710B .695 +.050 .645 2 2200 .666 .734B .588A .734B .717 +.051 112 .666 241 747 2205 ---- .757B .607A .757B .739 +.052 .687 43 2210 ---- .779B .626A .779B .762 +.053 .709 4 2215 .737 .803B .646A .701A .785 +.054 1 .731 13 2220 ---- .829B .668A .829B .809 +.056 .753 2 103 2225 .847 .855B .688A .801A .833 +.057 6 .776 2 41 2230 ---- .879B .709A .879B .858 +.058 .800 1 2235 .876 .905B .731A .905B .883 +.058 10 .825 21 21 2240 ---- .933B .753A .933B .908 +.059 .849 23 23 2245 ---- .958B .776A .958B .934 +.063 .871 7 2250 .968 .987B .799A .987B .961 +.063 33 .898 7 246 2255 .975 1.011B .824A .890A .988 +.065 1 .923 63 62 2260 ---- 1.044B .848A 1.044B 1.016 +.065 .951 2 9 2265 1.043 1.071B .872A 1.006A 1.044 +.064 3 .980 2 3 2270 ---- 1.102B .897A 1.102B 1.072 +.065 1.007 3 2 2275 ---- 1.130B .922A 1.130B 1.101 +.065 18 1.036 26 27 2280 ---- 1.161B .951A .951A 1.131 +.067 1.064 11 2285 ---- 1.190B .978A .978A 1.161 +.068 1.093 1 6 2290 ---- 1.221B 1.005A 1.221B 1.191 +.069 1.122 8 2295 1.214 1.253B 1.032A 1.253B 1.222 +.071 5 1.151 6 2300 ---- 1.284B 1.060A 1.284B 1.253 +.073 8 1.180 66 281 2305 ---- 1.316B 1.088A 1.316B 1.285 +.075 1.210 2310 ---- 1.347B 1.116A 1.347B 1.317 +.077 1.240 8 2315 ---- 1.378B 1.145A 1.378B 1.349 +.078 1.271 5 2320 ---- 1.411B 1.175A 1.401B 1.382 +.080 1.302 10 2325 1.400 1.447B 1.204A 1.406B 1.416 +.082 2 1.334 2 54 2330 ---- 1.478B 1.235A 1.235A 1.449 +.083 1.366 1 6 2335 ---- 1.513B 1.265A 1.265A 1.483 +.084 1.399 2340 ---- 1.548B 1.296A 1.296A 1.518 +.086 1.432 2 6 2345 ---- 1.583B 1.328A 1.328A 1.553 +.088 1.465 1 10 2350 ---- 1.622B 1.360A 1.622B 1.588 +.090 1 1.498 27 106 2355 ---- 1.655B 1.392A 1.392A 1.623 +.091 1.532 18 2360 ---- 1.691B 1.424A 1.424A 1.659 +.092 1.567 2365 1.647 1.728B 1.456A 1.724B 1.696 +.094 2 1.602 4 2370 ---- 1.765B 1.489A 1.489A 1.732 +.095 1.637 2 2375 1.689 1.804B 1.523A 1.804B 1.769 +.096 10 1.673 24 242 2380 1.766 1.803B 1.557A 1.748A 1.806 +.097 4 1.709 8 2385 1.796 1.831B 1.592A 1.785A 1.844 +.099 2 1.745 9 2390 ---- 1.870B 1.627A 1.831B 1.881 +.100 1.781 2 202 2395 1.824 1.909B 1.662A 1.854B 1.920 +.102 2 1.818 1 8 2400 ---- 1.997B 1.700A 1.700A 1.958 +.103 3 1.855 1 263 2405 ---- 1.988B 1.734A 1.734A 1.997 +.105 1.892 4 2410 ---- 2.026B 1.770A 1.770A 2.036 +.106 1.930 3 5 2415 ---- 2.068B 1.807A 1.807A 2.075 +.107 1.968 1 2420 ---- 2.108B 1.843A 1.843A 2.115 +.109 2.006 160 2425 ---- 2.197B 1.882A 1.882A 2.154 +.110 2.044 21 2430 ---- 2.190B 1.984A 1.984A 2.195 +.112 2.083 2 5 2435 ---- 2.231B 2.022A 2.022A 2.235 +.112 2.123 7 2440 ---- 2.273B 2.059A 2.059A 2.276 +.113 2.163 11 2445 ---- 2.315B 2.097A 2.097A 2.316 +.113 2.203 2 2450 ---- 2.402B 2.073A 2.073A 2.358 +.115 2.243 52 2455 ---- 2.398B 2.173A 2.173A 2.399 +.115 2.284 7 2460 ---- 2.441B 2.213A 2.213A 2.441 +.118 2.323 2465 ---- 2.483B 2.252A 2.252A 2.483 +.119 2.364 4 4 2470 ---- 2.526B 2.292A 2.292A 2.525 +.120 2.405 8 2475 ---- 2.616B 2.273A 2.273A 2.567 +.120 2.447 4 2480 ---- 2.611B 2.372A 2.372A 2.610 +.122 2.488 2485 ---- 2.655B 2.412A 2.412A 2.653 +.123 2.530 10 2490 ---- 2.698B 2.453A 2.453A 2.696 +.123 2.573 2495 ---- 2.742B 2.495A 2.495A 2.739 +.124 2.615 6 2500 ---- 2.833B 2.477A 2.477A 2.783 +.126 2.657 3 3 2505 ---- 2.830B 2.577A 2.577A 2.826 +.126 2.700 2510 ---- 2.872B 2.619A 2.619A 2.870 +.127 2.743 7 2515 ---- 2.917B 2.661A 2.661A 2.914 +.128 2.786 2520 ---- 2.961B 2.703A 2.703A 2.958 +.128 2.830 1 1 2525 ---- 3.055B 2.688A 2.688A 3.003 +.130 2.873 1 4 2530 ---- 3.051B 2.787A 2.787A 3.048 +.131 2.917 1 2535 ---- 3.095B 2.830A 2.830A 3.092 +.132 2.960 4 2540 ---- 3.141B 2.873A 2.873A 3.137 +.133 3.004 1 2545 ---- 3.186B 2.916A 2.916A 3.182 +.133 3.049 1 2550 ---- 3.281B 2.903A 2.903A 3.228 +.135 3.093 2 2555 ---- 3.277B 3.002A 3.002A 3.273 +.136 3.137 2560 ---- 3.322B 3.046A 3.046A 3.319 +.137 3.182 6 2565 ---- 3.368B 3.089A 3.089A 3.364 +.137 3.227 1 2570 ---- 3.416B 3.133A 3.133A 3.410 +.138 3.272 2575 ---- 3.509B 3.123A 3.123A 3.456 +.140 3.316 2 2580 ---- 3.508B 3.221A 3.221A 3.502 +.141 3.361 2585 ---- 3.523B 3.266A 3.266A 3.548 +.141 3.407 2590 ---- 3.557B 3.310A 3.310A 3.594 +.142 3.452 2 2595 ---- 3.569B 3.355A 3.355A 3.640 +.142 3.498 1 2600 ---- 3.740B 3.349A 3.349A 3.687 +.143 3.544 4 2605 ---- 3.622B 3.446A 3.446A 3.733 +.143 3.590 2610 ---- ---- 3.491A 3.491A 3.780 +.144 3.636 2615 ---- ---- 3.536A 3.536A 3.826 +.145 3.681 2620 ---- ---- 3.582A 3.582A 3.873 +.145 3.728 2625 ---- 3.975B 3.575A 3.575A 3.920 +.146 3.774 2 2630 ---- ---- 3.673A 3.673A 3.967 +.147 3.820 2635 ---- ---- 3.719A 3.719A 4.014 +.147 3.867 2640 ---- ---- ---- ---- 4.061 +.147 3.914 2645 ---- ---- ---- ---- 4.108 +.147 3.961 2650 ---- 4.208B 3.807A 3.807A 4.156 +.148 4.008 2 2655 ---- ---- ---- ---- 4.203 +.149 4.054 2675 ---- 4.448B 4.040A 4.040A 4.393 +.150 4.243 4 2700 ---- 4.688B 4.276A 4.276A 4.632 +.152 4.480 3 2725 4.585 4.928B 4.512A 4.512A 4.873 +.154 1 4.719 2 2750 ---- 5.172B 4.752A 4.752A 5.114 +.154 4.960 2 2775 ---- 5.412B 4.992A 4.992A 5.357 +.157 5.200 2800 ---- 5.572B 5.232A 5.232A 5.601 +.158 5.443 1 2825 ---- 5.693B 5.476A 5.476A 5.845 +.158 5.687 2 2850 ---- ---- 5.719A 5.719A 6.090 +.160 5.930 2 2875 ---- ---- ---- ---- 6.336 +.161 6.175 1 2900 ---- ---- ---- ---- 6.582 +.161 6.421 1 2925 ---- ---- ---- ---- 6.829 +.163 6.666 2 2950 ---- ---- ---- ---- 7.076 +.163 6.913 5 2975 ---- ---- ---- ---- 7.324 +.165 7.159 2 3000 ---- ---- ---- ---- 7.572 +.166 7.406 3 3025 ---- ---- ---- ---- 7.820 +.166 7.654 2 3050 ---- ---- ---- ---- 8.069 +.167 7.902 2 3075 ---- ---- ---- ---- 8.317 +.167 8.150 2 3100 ---- ---- ---- ---- 8.566 +.167 8.399 2 3125 ---- ---- ---- ---- 8.815 +.168 8.647 2 3150 ---- ---- ---- ---- 9.065 +.169 8.896 2 3175 ---- ---- ---- ---- 9.314 +.169 9.145 2 3200 ---- ---- ---- ---- 9.564 +.170 9.394 2 3225 ---- ---- ---- ---- 9.814 +.170 9.644 3250 ---- ---- ---- ---- 10.064 +.171 9.893 3275 ---- ---- ---- ---- 10.314 +.171 10.143 3300 ---- ---- ---- ---- 10.564 +.171 10.393 3325 ---- ---- ---- ---- 10.814 +.171 10.643 3350 ---- ---- ---- ---- 11.064 +.171 10.893 3375 ---- ---- ---- ---- 11.314 +.171 11.143 3400 ---- ---- ---- ---- 11.564 +.171 11.393 1 3425 ---- ---- ---- ---- 11.814 +.171 11.643 3450 ---- ---- ---- ---- 12.064 +.171 11.893 3500 ---- ---- ---- ---- 12.564 +.171 12.393 4000 ---- ---- ---- ---- 17.564 +.171 17.393 5000 ---- ---- ---- ---- 27.564 +.171 27.393 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 10000 ---- ---- ---- ---- 77.564 +.171 77.393 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .003 +.001 .002 3 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .004 +.001 .003 1175 ---- ---- ---- ---- .004 +.001 .003 1200 ---- ---- ---- ---- .004 UNCH .004 1225 ---- ---- ---- ---- .005 +.001 .004 1250 ---- ---- ---- ---- .005 UNCH .005 1275 ---- ---- ---- ---- .006 +.001 .005 1300 ---- ---- ---- ---- .006 UNCH .006 233 1325 ---- ---- ---- ---- .007 UNCH .007 1 1350 ---- ---- ---- ---- .007 UNCH .007 1375 ---- ---- ---- ---- .008 UNCH .008 1 1400 ---- ---- ---- ---- .009 UNCH .009 7 1425 ---- ---- ---- ---- .009 -.001 .010 1450 ---- ---- ---- ---- .010 -.001 .011 1475 ---- ---- ---- ---- .011 -.001 .012 227 1500 .012 .012 .012 .012 .013 -.001 3 .014 1 1001 1525 ---- ---- ---- ---- .015 -.001 .016 215 1550 ---- ---- ---- ---- .018 -.001 .019 40 1575 ---- ---- ---- ---- .021 -.001 .022 19 1600 ---- ---- .023A .023A .025 UNCH .025 2005 1625 ---- ---- ---- ---- .029 +.001 .028 102 1650 .030 .030 .030 .030 .033 +.001 4 .032 2 73 1675 ---- ---- ---- ---- .039 +.003 .036 119 1700 ---- ---- ---- ---- .045 +.003 .042 2 1007 1725 ---- .050B ---- ---- .051 +.003 .048 1 30 1750 ---- .058B ---- .057B .060 +.004 2 .056 127 1775 ---- .068B ---- .067B .070 +.005 .065 18 1800 .083 .083 .075A .083 .082 +.006 2 .076 1 116 1825 ---- .094B .087A .093B .096 +.007 .089 10 1850 ---- .111B .100A .110B .113 +.009 2 .104 1 19 1875 ---- .132B .116A .132B .133 +.011 .122 148 1900 ---- .156B .135A .156B .156 +.012 .144 4 48 1925 ---- .184B .158A .184B .183 +.014 2 .169 2 9 1950 .185 .216B .185 .216B .215 +.016 2 .199 2 8 1975 ---- .254B .216A .254B .253 +.019 .234 1 17 2000 ---- .297B .251A .297B .297 +.022 2 .275 6 176 2025 ---- .350B .295A .350B .347 +.025 2 .322 3 2050 .411 .411 .342A .342A .405 +.028 2 .377 9 24 2060 ---- ---- ---- .365A .430 ---- ---- 2065 ---- ---- ---- .376A .444 ---- ---- 2070 ---- ---- ---- .387A .457 ---- ---- 2075 .452 .475B .398A .475B .471 +.032 4 .439 53 2080 ---- ---- ---- .411A .485 ---- ---- 2085 ---- ---- ---- .423A .499 ---- ---- 2090 ---- ---- ---- .436A .514 ---- ---- 2095 ---- ---- ---- .449A .529 ---- ---- 2100 ---- .551B .462A .551B .545 +.035 .510 4 42 2105 ---- ---- ---- .476A .561 ---- ---- 2110 ---- ---- ---- .490A .577 ---- ---- 2115 ---- ---- ---- .504A .594 ---- ---- 2120 ---- ---- ---- .519A .611 ---- ---- 2125 ---- .637B .534A .637B .628 +.039 .589 5 2130 ---- ---- ---- .549A .646 ---- ---- 2135 ---- ---- ---- .565A .664 ---- ---- 2140 ---- ---- ---- .581A .683 ---- ---- 2145 ---- ---- ---- .598A .702 ---- ---- 2150 ---- .732B .614A .732B .721 +.043 .678 1 48 2155 ---- ---- ---- .634A .741 ---- ---- 2160 ---- ---- ---- .651A .761 ---- ---- 2165 ---- ---- ---- .669A .782 ---- ---- 2170 ---- ---- ---- .687A .803 ---- ---- 2175 ---- .837B .706A .837B .824 +.049 .775 110 170 2180 ---- .859B .725A .859B .846 +.050 .796 2185 ---- .880B .744A .880B .868 +.051 .817 2190 ---- .904B .765A .904B .891 +.053 .838 2195 ---- .928B .785A .928B .914 +.054 .860 2200 ---- .952B .805A .952B .937 +.054 3 .883 8 101 2205 .923 .976B .826A .976B .961 +.056 2 .905 2210 ---- 1.001B .848A 1.001B .985 +.057 .928 2215 ---- 1.026B .870A 1.026B 1.009 +.057 .952 2220 ---- 1.050B .892A 1.050B 1.034 +.059 .975 2225 ---- 1.077B .914A 1.077B 1.059 +.059 1.000 30 2230 ---- 1.103B .937A 1.103B 1.085 +.061 1.024 2235 ---- 1.127B .960A 1.127B 1.111 +.062 1.049 10 2240 ---- 1.155B .984A 1.155B 1.137 +.062 1.075 2245 ---- 1.184B 1.008A 1.184B 1.164 +.063 1.101 3 2250 ---- 1.210B 1.031A 1.210B 1.191 +.064 1.127 6 130 2255 ---- 1.236B 1.056A 1.236B 1.218 +.065 1.153 2260 ---- 1.268B 1.081A 1.268B 1.246 +.066 1.180 2265 ---- 1.296B 1.106A 1.296B 1.274 +.066 1.208 2270 ---- 1.325B 1.132A 1.325B 1.303 +.067 1.236 2275 ---- 1.355B 1.158A 1.355B 1.332 +.068 1.264 13 2280 ---- 1.385B 1.186A 1.385B 1.361 +.069 1.292 2285 ---- 1.415B 1.213A 1.415B 1.390 +.069 1.321 2290 ---- 1.444B 1.240A 1.444B 1.420 +.070 1.350 1 3 2295 ---- 1.476B 1.268A 1.476B 1.451 +.071 1.380 2300 ---- 1.506B 1.296A 1.506B 1.481 +.071 1.410 84 186 2305 ---- 1.537B 1.324A 1.537B 1.512 +.072 1.440 2310 ---- 1.571B 1.353A 1.571B 1.543 +.072 1.471 2315 ---- 1.603B 1.382A 1.603B 1.575 +.073 1.502 2320 ---- 1.634B 1.412A 1.634B 1.607 +.074 1.533 2325 ---- 1.666B 1.441A 1.441A 1.639 +.075 1.564 5 2330 ---- 1.701B 1.471A 1.471A 1.672 +.076 1.596 1 1 2335 ---- 1.735B 1.502A 1.502A 1.705 +.077 1.628 2340 ---- 1.763B 1.532A 1.532A 1.738 +.078 1.660 2345 ---- 1.797B 1.563A 1.784B 1.772 +.079 1.693 2350 ---- 1.836B 1.595A 1.836B 1.805 +.079 1.726 114 2355 ---- 1.866B 1.626A 1.626A 1.840 +.081 1.759 2360 ---- 1.901B 1.658A 1.658A 1.874 +.082 1.792 2365 ---- 1.937B 1.690A 1.690A 1.909 +.083 1.826 2370 ---- 1.973B 1.722A 1.722A 1.944 +.085 1.859 2375 ---- 2.010B 1.756A 1.756A 1.980 +.086 1.894 22 2380 ---- 2.045B 1.787A 1.787A 2.016 +.088 1.928 1 2385 ---- 2.081B 1.821A 1.821A 2.052 +.089 1.963 2390 ---- 2.118B 1.860A 1.860A 2.089 +.092 1.997 1 1 2395 ---- 2.155B 1.894A 1.894A 2.125 +.093 2.032 2400 ---- 2.198B 1.925A 1.925A 2.163 +.095 2.068 61 222 2405 ---- 2.230B 1.964A 1.964A 2.200 +.097 2.103 2 2 2410 2.206 2.258B 1.999A 2.162A 2.238 +.099 3 2.139 2415 ---- 2.279B 2.030A 2.279B 2.276 +.101 2.175 2420 ---- 2.307B 2.069A 2.296B 2.313 +.101 2.212 4 4 2425 ---- 2.386B 2.100A 2.386B 2.351 +.102 2.249 5 2430 ---- 2.359B 2.136A 2.359B 2.390 +.103 2.287 2435 ---- 2.396B 2.172A 2.172A 2.428 +.103 2.325 2440 ---- 2.436B 2.209A 2.209A 2.467 +.104 2.363 2445 ---- 2.474B 2.246A 2.246A 2.505 +.104 2.401 2450 ---- 2.585B 2.283A 2.283A 2.545 +.105 2.440 278 2455 ---- 2.554B 2.320A 2.320A 2.584 +.105 2.479 2460 ---- 2.595B 2.357A 2.357A 2.624 +.106 2.518 2465 ---- 2.636B 2.475A 2.475A 2.664 +.107 2.557 2470 ---- 2.677B 2.513A 2.513A 2.704 +.108 2.596 2475 ---- 2.787B 2.472A 2.472A 2.745 +.110 2.635 7 2480 ---- 2.759B 2.589A 2.589A 2.785 +.110 2.675 2485 ---- 2.801B 2.628A 2.628A 2.826 +.111 2.715 2490 ---- 2.842B 2.666A 2.666A 2.868 +.113 2.755 2495 ---- 2.884B 2.705A 2.705A 2.909 +.114 2.795 2500 ---- 2.991B 2.668A 2.668A 2.950 +.115 2.835 18 124 2505 ---- 2.968B 2.784A 2.784A 2.992 +.116 2.876 2510 ---- 3.010B 2.824A 2.824A 3.034 +.117 2.917 2515 ---- 3.052B 2.864A 2.864A 3.076 +.118 2.958 4 2520 ---- 3.095B 2.904A 2.904A 3.118 +.119 2.999 2525 ---- 3.206B 2.870A 2.870A 3.161 +.121 3.040 4 2530 ---- 3.181B 2.985A 2.985A 3.203 +.121 3.082 4 2535 ---- 3.224B 3.026A 3.026A 3.246 +.122 3.124 2540 ---- 3.267B 3.067A 3.067A 3.288 +.122 3.166 2545 ---- 3.310B 3.108A 3.108A 3.331 +.123 3.208 3 2550 ---- 3.421B 3.074A 3.074A 3.375 +.125 3.250 6 2555 ---- 3.395B 3.191A 3.191A 3.418 +.126 3.292 4 2560 ---- 3.439B 3.233A 3.233A 3.461 +.126 3.335 2565 ---- 3.483B 3.275A 3.275A 3.505 +.127 3.378 2570 ---- 3.527B 3.317A 3.317A 3.548 +.127 3.421 2575 ---- 3.641B 3.284A 3.284A 3.592 +.128 3.464 5 2580 ---- 3.616B 3.401A 3.401A 3.636 +.129 3.507 2585 ---- 3.660B 3.443A 3.443A 3.680 +.130 3.550 2590 ---- 3.705B 3.486A 3.486A 3.724 +.130 3.594 2595 ---- 3.749B 3.522A 3.522A 3.769 +.132 3.637 2600 ---- 3.863B 3.498A 3.498A 3.813 +.132 3.681 7 2605 ---- 3.839B 3.607A 3.607A 3.858 +.133 3.725 2610 ---- 3.885B 3.650A 3.650A 3.902 +.133 3.769 2615 ---- 3.930B 3.693A 3.693A 3.947 +.134 3.813 2620 ---- 3.975B 3.737A 3.737A 3.992 +.135 3.857 2625 ---- 4.088B 3.717A 3.717A 4.037 +.135 3.902 5 2650 ---- 4.316B 3.938A 3.938A 4.263 +.137 4.126 2 4 2675 ---- 4.546B 4.162A 4.162A 4.492 +.140 4.352 3 2700 ---- 4.777B 4.388A 4.388A 4.723 +.142 4.581 3 2725 ---- 5.009B 4.617A 4.617A 4.956 +.144 4.812 6 2750 ---- 5.246B 4.848A 4.848A 5.191 +.147 5.044 1 2775 ---- 5.481B 5.081A 5.081A 5.427 +.148 5.279 2800 ---- 5.720B 5.315A 5.315A 5.665 +.150 5.515 1 2825 ---- 5.960B 5.552A 5.552A 5.903 +.151 5.752 2850 ---- 6.200B 5.788A 5.788A 6.143 +.152 5.991 1 2875 ---- 6.442B 6.028A 6.028A 6.384 +.153 6.231 1 2900 ---- 6.684B 6.267A 6.267A 6.626 +.155 6.471 3 2925 ---- 6.927B 6.508A 6.508A 6.868 +.155 6.713 2950 ---- 7.171B 6.749A 6.749A 7.111 +.156 6.955 3 2975 ---- 7.368B 6.991A 6.991A 7.355 +.157 7.198 3 3000 ---- 7.544B 7.234A 7.234A 7.600 +.158 7.442 3 3025 ---- ---- 7.478A 7.478A 7.845 +.159 7.686 3 3050 ---- ---- ---- ---- 8.090 +.159 7.931 5 3075 ---- ---- ---- ---- 8.336 +.160 8.176 6 3100 ---- ---- ---- ---- 8.583 +.161 8.422 3125 ---- ---- ---- ---- 8.830 +.161 8.669 5 3150 ---- ---- ---- ---- 9.077 +.162 8.915 1 3175 ---- ---- ---- ---- 9.324 +.162 9.162 2 3200 ---- ---- ---- ---- 9.572 +.163 9.409 3 3225 ---- ---- ---- ---- 9.820 +.163 9.657 4 3250 ---- ---- ---- ---- 10.069 +.165 9.904 3 3275 ---- ---- ---- ---- 10.317 +.165 10.152 6 3300 ---- ---- ---- ---- 10.566 +.166 10.400 3 3325 ---- ---- ---- ---- 10.815 +.167 10.648 8 3350 ---- ---- ---- ---- 11.065 +.169 10.896 9 3375 ---- ---- ---- ---- 11.314 +.169 11.145 10 3400 ---- ---- ---- ---- 11.564 +.170 11.394 12 3425 ---- ---- ---- ---- 11.814 +.170 11.644 4 3450 ---- ---- ---- ---- 12.064 +.171 11.893 3500 ---- ---- ---- ---- 12.564 +.171 12.393 11 4000 ---- ---- ---- ---- 17.564 +.171 17.393 5000 ---- ---- ---- ---- 27.564 +.171 27.393 6000 ---- ---- ---- ---- 37.564 +.171 37.393 7000 ---- ---- ---- ---- 47.564 +.171 47.393 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.564 +.171 57.393 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.564 +.171 67.393 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 +.001 .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .006 UNCH .006 1175 ---- ---- ---- ---- .007 UNCH .007 1200 ---- ---- ---- ---- .008 +.001 .007 1225 ---- ---- ---- ---- .009 +.001 .008 1250 ---- ---- ---- ---- .010 +.001 .009 1275 ---- ---- ---- ---- .011 +.001 .010 1300 ---- ---- ---- ---- .012 +.001 .011 1325 ---- ---- ---- ---- .013 UNCH .013 1350 ---- ---- ---- ---- .014 UNCH .014 1375 ---- ---- ---- ---- .016 UNCH .016 1400 ---- ---- ---- ---- .018 UNCH .018 1425 ---- ---- ---- ---- .020 UNCH .020 1450 ---- ---- ---- ---- .022 UNCH .022 1475 ---- ---- ---- ---- .025 UNCH .025 1500 ---- ---- ---- ---- .029 +.001 .028 1525 ---- ---- ---- ---- .032 UNCH .032 1550 ---- ---- ---- ---- .037 +.001 .036 1575 ---- ---- ---- ---- .041 +.001 .040 1 1 1600 ---- ---- ---- ---- .047 +.001 .046 100 1625 ---- ---- ---- ---- .053 +.002 .051 1650 ---- ---- ---- ---- .061 +.003 .058 1675 ---- ---- ---- ---- .069 +.003 .066 1 1700 ---- ---- ---- ---- .078 +.003 .075 4 1725 ---- .086B ---- .086B .089 +.004 2 .085 2 1750 ---- .099B .096A .096A .102 +.004 .098 1 1775 ---- .114B .109A .114B .117 +.006 .111 3 1800 ---- .132B .124A .132B .134 +.006 .128 7 13 1825 ---- .152B .141A .152B .154 +.008 .146 4 1850 ---- .175B .160A .175B .177 +.009 .168 7 1875 ---- .202B .183A .202B .204 +.011 .193 5 1900 ---- .232B .209A .232B .234 +.013 .221 4 18 1925 ---- .268B .238A .268B .269 +.015 .254 4 1950 ---- .307B .272A .307B .308 +.017 .291 1 62 1975 ---- .352B .310A .352B .353 +.020 .333 2000 ---- .402B .354A .402B .403 +.022 .381 4 428 2025 ---- .459B .403A .459B .459 +.024 .435 2 2050 ---- .523B .457A .523B .522 +.027 .495 1 56 2075 .588 .596B .518A .518A .592 +.030 2 .562 8 34 2100 ---- .673B .586A .673B .670 +.034 1 .636 2 98 2125 ---- .760B .662A .760B .755 +.037 .718 2150 ---- .855B .745A .855B .849 +.041 .808 100 2175 ---- .958B .838A .958B .950 +.044 .906 2 2200 ---- 1.071B .937A .937A 1.060 +.048 1 1.012 7 2225 ---- 1.190B 1.044A 1.044A 1.178 +.051 1.127 34 2250 ---- 1.320B 1.159A 1.159A 1.304 +.054 1.250 24 2275 ---- 1.457B 1.282A 1.282A 1.438 +.057 1.381 7 2300 ---- 1.600B 1.413A 1.413A 1.580 +.060 1.520 21 2325 ---- 1.753B 1.551A 1.551A 1.730 +.064 1.666 2350 ---- 1.911B 1.697A 1.911B 1.887 +.067 1.820 2375 ---- 2.077B 1.850A 2.077B 2.051 +.070 1.981 2400 ---- 2.251B 2.010A 2.010A 2.221 +.073 2.148 4 2425 ---- 2.427B 2.175A 2.175A 2.398 +.077 2.321 25 2450 ---- 2.614B 2.349A 2.349A 2.581 +.081 2.500 2 219 2475 ---- 2.803B 2.526A 2.526A 2.769 +.084 2.685 2 2500 ---- 2.997B 2.711A 2.711A 2.963 +.089 2.874 2 2525 ---- 3.199B 2.899A 2.899A 3.161 +.093 3.068 3 2550 ---- 3.403B 3.093A 3.093A 3.364 +.098 3.266 2575 ---- 3.612B 3.292A 3.292A 3.570 +.101 3.469 2 2600 ---- 3.823B 3.496A 3.496A 3.781 +.106 3.675 5 2625 ---- 4.039B 3.701A 3.701A 3.994 +.109 3.885 2650 ---- 4.255B 3.913A 3.913A 4.211 +.113 4.098 2 2675 ---- 4.476B 4.126A 4.126A 4.431 +.117 4.314 2 2700 ---- 4.700B 4.342A 4.342A 4.652 +.120 4.532 2 2725 ---- 4.926B 4.562A 4.562A 4.877 +.124 4.753 2 2750 ---- 5.153B 4.784A 4.784A 5.103 +.126 4.977 4 2775 ---- 5.382B 5.008A 5.008A 5.331 +.128 5.203 1 2800 ---- 5.611B 5.235A 5.235A 5.561 +.131 5.430 1 2825 ---- 5.844B 5.462A 5.462A 5.793 +.133 5.660 2 2850 ---- 6.075B 5.691A 5.691A 6.025 +.134 5.891 2875 ---- 6.310B 5.921A 5.921A 6.259 +.136 6.123 2900 ---- 6.545B 6.154A 6.154A 6.495 +.138 6.357 2925 ---- 6.784B 6.389A 6.389A 6.731 +.139 6.592 2950 ---- 7.020B 6.624A 6.624A 6.968 +.139 6.829 2975 ---- 7.260B 6.860A 6.860A 7.207 +.141 7.066 3000 ---- 7.500B 7.098A 7.098A 7.446 +.142 7.304 3025 ---- 7.740B 7.335A 7.335A 7.686 +.143 7.543 3050 ---- 7.983B 7.575A 7.575A 7.927 +.144 7.783 3075 ---- 8.225B 7.815A 7.815A 8.169 +.145 8.024 3100 ---- 8.467B 8.055A 8.055A 8.411 +.146 8.265 3125 ---- 8.710B 8.297A 8.297A 8.654 +.147 8.507 3150 ---- 8.951B 8.538A 8.538A 8.897 +.147 8.750 3175 ---- 9.195B 8.780A 8.780A 9.141 +.148 8.993 2 3200 ---- 9.403B 9.024A 9.024A 9.385 +.149 9.236 3225 ---- 9.584B 9.268A 9.268A 9.630 +.150 9.480 2 3250 ---- ---- 9.511A 9.511A 9.875 +.150 9.725 3275 ---- ---- 9.755A 9.755A 10.121 +.151 9.970 3300 ---- ---- ---- ---- 10.367 +.152 10.215 3325 ---- ---- ---- ---- 10.613 +.152 10.461 1 3350 ---- ---- ---- ---- 10.860 +.153 10.707 2 3375 ---- ---- ---- ---- 11.107 +.154 10.953 3400 ---- ---- ---- ---- 11.354 +.154 11.200 3425 ---- ---- ---- ---- 11.602 +.155 11.447 3450 ---- ---- ---- ---- 11.850 +.155 11.695 3475 ---- ---- ---- ---- 12.098 +.156 11.942 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 77.343 +.163 77.180 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 UNCH .007 157 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 1 1125 ---- ---- ---- ---- .010 UNCH .010 1150 ---- ---- ---- ---- .011 UNCH .011 1175 ---- ---- ---- ---- .012 UNCH .012 1200 ---- ---- ---- ---- .014 UNCH .014 9 1225 ---- ---- ---- ---- .015 UNCH .015 1250 ---- ---- ---- ---- .017 +.001 .016 1275 ---- ---- ---- ---- .019 +.001 .018 1300 ---- ---- ---- ---- .020 UNCH .020 1325 ---- ---- ---- ---- .023 +.001 .022 1350 ---- ---- ---- ---- .025 +.001 .024 1375 ---- ---- ---- ---- .028 +.001 .027 1400 ---- ---- ---- ---- .031 +.001 .030 102 1425 ---- ---- ---- ---- .034 +.001 .033 1450 ---- ---- ---- ---- .038 +.001 .037 1475 ---- ---- ---- ---- .043 +.001 .042 1500 ---- ---- ---- ---- .048 +.001 .047 2 1525 ---- ---- ---- ---- .053 +.001 .052 6 1550 ---- ---- ---- ---- .060 +.001 .059 2 1575 ---- ---- ---- ---- .068 +.002 .066 1600 ---- ---- ---- ---- .076 +.002 .074 42 1625 ---- ---- ---- ---- .086 +.003 .083 42 1650 ---- ---- ---- ---- .097 +.003 .094 42 1675 ---- ---- ---- ---- .110 +.004 .106 171 1700 ---- ---- .119A .119A .125 +.005 .120 148 1725 ---- .136B .133A .133A .141 +.006 .135 2 1750 ---- .155B .150A .150A .160 +.007 .153 233 1775 ---- .176B .168A .168A .181 +.008 .173 1800 ---- .200B .189A .189A .205 +.010 .195 1 27 1825 ---- .227B .213A .213A .231 +.010 .221 10 1850 ---- .258B .239A .239A .262 +.012 .250 132 1875 ---- .292B .269A .292B .295 +.013 .282 14 1900 ---- .331B .303A .331B .333 +.014 .319 1 33 1925 ---- .374B .341A .374B .376 +.016 .360 1950 ---- .423B .383A .423B .423 +.017 .406 3 1975 ---- .477B .430A .477B .476 +.019 .457 2000 ---- .536B .482A .536B .535 +.022 .513 2 157 2025 ---- .601B .539A .601B .599 +.024 .575 2050 ---- .674B .602A .674B .671 +.027 .644 5 143 2075 ---- .753B .672A .753B .749 +.030 .719 1 2100 ---- .838B .748A .838B .835 +.034 .801 111 2125 ---- .932B .831A .932B .928 +.038 .890 31 2150 ---- 1.034B .924A 1.034B 1.028 +.042 .986 70 146 2175 ---- 1.143B 1.022A 1.143B 1.135 +.045 1.090 2200 ---- 1.260B 1.127A 1.260B 1.250 +.048 1.202 1 115 2225 ---- 1.384B 1.239A 1.384B 1.372 +.052 1.320 7 71 2250 ---- 1.516B 1.358A 1.516B 1.502 +.055 1.447 45 2275 ---- 1.654B 1.485A 1.485A 1.638 +.058 1.580 2300 ---- 1.799B 1.619A 1.619A 1.781 +.060 1.721 1 105 2325 ---- 1.951B 1.759A 1.759A 1.931 +.063 1.868 7 2350 ---- 2.110B 1.906A 1.906A 2.088 +.066 2.022 40 2375 ---- 2.274B 2.059A 2.059A 2.250 +.068 2.182 2400 ---- 2.443B 2.218A 2.443B 2.419 +.071 2.348 50 116 2425 ---- 2.621B 2.383A 2.621B 2.593 +.074 2.519 30 2450 ---- 2.802B 2.552A 2.552A 2.773 +.077 2.696 2475 ---- 2.988B 2.728A 2.728A 2.957 +.079 2.878 69 2500 ---- 3.178B 2.910A 2.910A 3.147 +.083 3.064 62 2525 ---- 3.373B 3.094A 3.094A 3.341 +.087 3.254 5 58 2550 ---- 3.573B 3.284A 3.284A 3.539 +.091 3.448 2575 ---- 3.775B 3.478A 3.478A 3.741 +.095 3.646 2600 ---- 3.979B 3.676A 3.676A 3.946 +.099 3.847 26 2625 ---- 4.189B 3.877A 3.877A 4.154 +.102 4.052 1 1 2650 ---- 4.404B 4.082A 4.082A 4.366 +.106 4.260 1 2675 ---- 4.619B 4.290A 4.290A 4.580 +.109 4.471 2700 ---- 4.837B 4.502A 4.502A 4.796 +.112 4.684 1 2725 ---- 5.054B 4.715A 4.715A 5.015 +.115 4.900 2750 ---- 5.275B 4.931A 4.931A 5.236 +.118 5.118 2775 ---- 5.503B 5.150A 5.150A 5.459 +.120 5.339 2800 ---- 5.728B 5.370A 5.370A 5.683 +.122 5.561 2 2825 ---- 5.955B 5.593A 5.593A 5.909 +.124 5.785 1 2850 ---- 6.181B 5.818A 5.818A 6.137 +.126 6.011 2875 ---- 6.414B 6.044A 6.044A 6.366 +.127 6.239 2900 ---- 6.645B 6.271A 6.271A 6.597 +.129 6.468 2925 ---- 6.878B 6.500A 6.500A 6.829 +.131 6.698 2950 ---- 7.111B 6.730A 6.730A 7.061 +.132 6.929 2975 ---- 7.345B 6.962A 6.962A 7.295 +.133 7.162 2 3000 ---- 7.580B 7.193A 7.193A 7.530 +.134 7.396 18 3025 ---- 7.814B 7.427A 7.427A 7.766 +.136 7.630 3050 ---- 8.053B 7.663A 7.663A 8.003 +.137 7.866 3075 ---- 8.292B 7.899A 7.899A 8.240 +.138 8.102 3100 ---- 8.528B 8.135A 8.135A 8.479 +.139 8.340 1 3125 ---- 8.770B 8.373A 8.373A 8.718 +.140 8.578 1 3150 ---- 9.010B 8.610A 8.610A 8.958 +.142 8.816 1 3175 ---- 9.250B 8.849A 8.849A 9.198 +.142 9.056 3200 ---- 9.492B 9.089A 9.089A 9.439 +.143 9.296 1 3225 ---- 9.734B 9.329A 9.329A 9.680 +.144 9.536 3250 ---- 9.975B 9.570A 9.570A 9.922 +.145 9.777 3275 ---- 10.219B 9.810A 9.810A 10.165 +.146 10.019 2 3300 ---- 10.463B 10.052A 10.052A 10.408 +.147 10.261 2 3325 ---- 10.705B 10.295A 10.295A 10.651 +.148 10.503 3350 ---- 10.951B 10.537A 10.537A 10.895 +.149 10.746 3375 ---- 11.195B 10.780A 10.780A 11.139 +.150 10.989 3400 ---- 11.375B 11.023A 11.023A 11.384 +.151 11.233 1 3425 ---- 11.565B 11.268A 11.268A 11.629 +.152 11.477 1 3450 ---- ---- 11.512A 11.512A 11.874 +.152 11.722 3475 ---- ---- 11.757A 11.757A 12.120 +.153 11.967 1 3500 ---- ---- ---- ---- 12.366 +.154 12.212 9 3525 ---- ---- ---- ---- 12.613 +.155 12.458 2 3550 ---- ---- ---- ---- 12.860 +.156 12.704 1 3575 ---- ---- ---- ---- 13.107 +.157 12.950 2 3600 ---- ---- ---- ---- 13.354 +.157 13.197 3 3625 ---- ---- ---- ---- 13.602 +.158 13.444 2 3650 ---- ---- ---- ---- 13.850 +.158 13.692 5 3675 ---- ---- ---- ---- 14.098 +.158 13.940 3 3700 ---- ---- ---- ---- 14.347 +.159 14.188 5 3725 ---- ---- ---- ---- 14.596 +.160 14.436 2 3750 ---- ---- ---- ---- 14.845 +.161 14.684 3775 ---- ---- ---- ---- 15.094 +.161 14.933 3800 ---- ---- ---- ---- 15.343 +.161 15.182 3825 ---- ---- ---- ---- 15.593 +.162 15.431 3850 ---- ---- ---- ---- 15.843 +.162 15.681 3875 ---- ---- ---- ---- 16.093 +.163 15.930 3900 ---- ---- ---- ---- 16.343 +.163 16.180 3925 ---- ---- ---- ---- 16.593 +.163 16.430 3950 ---- ---- ---- ---- 16.843 +.163 16.680 3975 ---- ---- ---- ---- 17.093 +.163 16.930 4000 ---- ---- ---- ---- 17.343 +.163 17.180 4025 ---- ---- ---- ---- 17.593 +.163 17.430 4050 ---- ---- ---- ---- 17.843 +.163 17.680 4075 ---- ---- ---- ---- 18.093 +.163 17.930 4500 ---- ---- ---- ---- 22.343 +.163 22.180 5000 ---- ---- ---- ---- 27.343 +.163 27.180 6000 ---- ---- ---- ---- 37.343 +.163 37.180 7000 ---- ---- ---- ---- 47.343 +.163 47.180 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 57.343 +.163 57.180 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.343 +.163 67.180 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO AUG23 Silver Option PUT 1300 ---- ---- ---- .034A .021 ---- ---- 1325 ---- ---- ---- .037A .024 ---- ---- 1350 ---- ---- ---- .040A .028 ---- ---- 1375 ---- ---- ---- .044A .032 ---- ---- 1400 ---- ---- ---- .048A .037 ---- ---- 1425 ---- ---- ---- ---- .042 UNCH .042 1450 ---- ---- ---- ---- .048 UNCH .048 1475 ---- ---- ---- ---- .055 +.001 .054 1500 ---- ---- ---- ---- .062 +.001 .061 1525 ---- ---- ---- ---- .071 +.002 .069 1550 ---- ---- ---- ---- .080 +.001 .079 1575 ---- ---- ---- ---- .090 +.002 .088 1600 ---- ---- ---- ---- .101 +.001 .100 1 1625 ---- ---- ---- ---- .114 +.002 .112 1650 ---- ---- .124A .124A .128 +.003 .125 1675 ---- ---- .138A .138A .143 +.003 .140 1700 ---- ---- .154A .154A .161 +.004 .157 1725 ---- ---- .171A .171A .180 +.004 .176 1750 ---- ---- .190A .190A .201 +.005 .196 1775 ---- ---- .212A .212A .225 +.006 .219 1800 ---- ---- .236A .236A .251 +.006 .245 1825 ---- .274B .264A .264A .281 +.008 .273 1850 ---- .308B .294A .294A .314 +.009 .305 1875 ---- .345B .327A .327A .351 +.010 .341 1900 ---- .387B .364A .364A .391 +.011 .380 1 1925 ---- .434B .406A .406A .437 +.014 .423 1950 ---- .484B .451A .451A .487 +.015 .472 1975 ---- .541B .501A .501A .542 +.017 .525 2000 ---- .604B .556A .556A .603 +.020 .583 1 2025 ---- .670B .616A .616A .670 +.023 .647 2050 ---- .744B .681A .681A .743 +.026 .717 2075 ---- .823B .752A .752A .822 +.028 .794 2100 ---- .910B .830A .830A .907 +.030 .877 2125 ---- 1.000B .913A .913A .999 +.033 .966 2150 ---- 1.100B 1.007A 1.007A 1.098 +.036 1.062 2175 ---- 1.207B 1.104A 1.104A 1.203 +.037 1.166 2200 ---- 1.320B 1.207A 1.207A 1.316 +.040 1.276 2225 ---- 1.441B 1.317A 1.317A 1.435 +.041 1.394 2250 ---- 1.568B 1.434A 1.434A 1.561 +.043 1.518 2275 ---- 1.701B 1.557A 1.557A 1.693 +.044 1.649 2300 ---- 1.841B 1.687A 1.687A 1.832 +.046 1.786 2325 ---- 1.987B 1.823A 1.823A 1.977 +.048 1.929 2350 ---- 2.139B 1.965A 1.965A 2.127 +.049 2.078 2375 ---- 2.297B 2.112A 2.112A 2.284 +.051 2.233 2400 ---- 2.460B 2.266A 2.266A 2.446 +.053 2.393 2425 ---- 2.628B 2.424A 2.424A 2.613 +.055 2.558 2450 ---- 2.804B 2.588A 2.588A 2.784 +.057 2.727 2475 ---- 2.980B 2.757A 2.757A 2.961 +.060 2.901 2500 ---- 3.163B 2.930A 2.930A 3.142 +.063 3.079 2525 ---- 3.351B 3.110A 3.110A 3.327 +.065 3.262 2550 ---- 3.542B 3.291A 3.291A 3.517 +.069 3.448 2575 ---- 3.736B 3.479A 3.479A 3.710 +.071 3.639 2600 ---- 3.934B 3.668A 3.668A 3.908 +.075 3.833 2625 ---- 4.137B 3.863A 3.863A 4.108 +.078 4.030 2650 ---- 4.343B 4.060A 4.060A 4.312 +.081 4.231 2675 ---- 4.551B 4.262A 4.262A 4.519 +.084 4.435 2700 ---- 4.762B 4.466A 4.466A 4.729 +.087 4.642 2725 ---- 4.975B 4.673A 4.673A 4.941 +.089 4.852 2750 ---- 5.191B 4.882A 4.882A 5.156 +.092 5.064 2775 ---- 5.409B 5.094A 5.094A 5.373 +.095 5.278 2800 ---- 5.626B 5.308A 5.308A 5.593 +.099 5.494 2825 ---- 5.851B 5.525A 5.525A 5.814 +.101 5.713 2850 ---- 6.073B 5.744A 5.744A 6.036 +.103 5.933 2875 ---- 6.299B 5.964A 5.964A 6.260 +.105 6.155 2900 ---- 6.523B 6.185A 6.185A 6.486 +.107 6.379 2925 ---- 6.753B 6.409A 6.409A 6.713 +.109 6.604 2950 ---- 6.983B 6.635A 6.635A 6.941 +.111 6.830 2975 ---- 7.213B 6.861A 6.861A 7.170 +.112 7.058 3000 ---- 7.444B 7.089A 7.089A 7.401 +.115 7.286 3025 ---- 7.676B 7.320A 7.320A 7.632 +.116 7.516 3050 ---- 7.907B 7.548A 7.548A 7.865 +.118 7.747 3075 ---- 8.144B 7.780A 7.780A 8.098 +.119 7.979 3100 ---- 8.379B 8.012A 8.012A 8.332 +.119 8.213 3125 ---- 8.610B 8.246A 8.246A 8.567 +.121 8.446 3150 ---- 8.850B 8.479A 8.479A 8.803 +.122 8.681 3175 ---- 9.087B 8.716A 8.716A 9.040 +.123 8.917 3200 ---- 9.325B 8.951A 8.951A 9.277 +.124 9.153 3225 ---- 9.564B 9.188A 9.188A 9.516 +.125 9.391 3250 ---- 9.803B 9.424A 9.424A 9.754 +.126 9.628 3275 ---- 10.043B 9.663A 9.663A 9.994 +.127 9.867 3300 ---- 10.283B 9.901A 9.901A 10.234 +.128 10.106 3325 ---- 10.524B 10.141A 10.141A 10.474 +.128 10.346 3350 ---- 10.766B 10.381A 10.381A 10.715 +.129 10.586 3375 ---- 11.008B 10.620A 10.620A 10.957 +.130 10.827 3400 ---- 11.250B 10.861A 10.861A 11.199 +.130 11.069 3425 ---- 11.493B 11.103A 11.103A 11.442 +.131 11.311 3450 ---- 11.736B 11.344A 11.344A 11.685 +.132 11.553 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 10000 ---- ---- ---- ---- 77.116 +.150 76.966 1025 ---- ---- ---- ---- .011 UNCH .011 1050 ---- ---- ---- ---- .012 -.001 .013 1075 ---- ---- ---- ---- .014 -.001 .015 1100 ---- ---- ---- ---- .016 -.001 .017 1125 ---- ---- ---- ---- .018 -.001 .019 1150 ---- ---- ---- ---- .021 UNCH .021 1175 ---- ---- ---- ---- .023 -.001 .024 1200 ---- ---- ---- ---- .026 UNCH .026 1225 ---- ---- ---- ---- .029 UNCH .029 1250 ---- ---- ---- ---- .032 -.001 .033 1275 ---- ---- ---- ---- .036 UNCH .036 1300 ---- ---- ---- ---- .040 UNCH .040 1325 ---- ---- ---- ---- .044 -.001 .045 1350 ---- ---- ---- ---- .049 UNCH .049 1375 ---- ---- ---- ---- .055 UNCH .055 1400 ---- ---- ---- ---- .060 UNCH .060 300 1425 ---- ---- ---- ---- .067 UNCH .067 1450 ---- ---- ---- ---- .074 UNCH .074 1475 ---- ---- ---- ---- .082 +.001 .081 1500 ---- ---- ---- ---- .091 +.001 .090 1525 ---- ---- ---- ---- .100 +.001 .099 1550 ---- ---- ---- ---- .111 +.001 .110 5 1575 ---- ---- ---- ---- .123 +.001 .122 1600 ---- ---- ---- ---- .137 +.002 .135 1625 ---- ---- ---- ---- .152 +.002 .150 1650 ---- ---- ---- ---- .169 +.002 .167 100 1675 ---- ---- ---- ---- .188 +.003 .185 1700 ---- ---- ---- ---- .210 +.004 .206 1725 ---- ---- .228A .228A .233 +.004 .229 1750 ---- ---- .252A .252A .260 +.005 .255 1 1775 ---- ---- .279A .279A .289 +.005 .284 1800 ---- .317B .308A .308A .322 +.006 .316 100 1825 ---- .353B .341A .341A .358 +.007 .351 19 1850 ---- .393B .377A .377A .397 +.008 .389 6 6 1875 .416 .437B .416 .437B .441 +.009 1 .432 1900 ---- .486B .460A .460A .489 +.011 18 .478 1 11 1925 ---- .539B .507A .507A .541 +.012 .529 1950 ---- .597B .559A .559A .598 +.013 1 .585 1975 ---- .660B .615A .615A .661 +.015 .646 2000 ---- .729B .676A .676A .728 +.017 .711 2025 ---- .803B .743A .743A .801 +.019 .782 2050 ---- .882B .814A .814A .879 +.020 .859 44 2075 ---- .968B .891A .891A .963 +.022 .941 1 2100 ---- 1.059B .975A .975A 1.054 +.025 1.029 100 2125 ---- 1.156B 1.064A 1.064A 1.150 +.027 18 1.123 71 82 2150 ---- 1.260B 1.163A 1.163A 1.252 +.028 1.224 4 2175 ---- 1.369B 1.264A 1.264A 1.360 +.030 1.330 8 2200 ---- 1.484B 1.372A 1.372A 1.475 +.032 1.443 108 2225 ---- 1.606B 1.485A 1.603B 1.595 +.033 1.562 2250 ---- 1.733B 1.605A 1.605A 1.722 +.035 30 1.687 44 2275 ---- 1.866B 1.730A 1.730A 1.855 +.037 1.818 2300 ---- 2.007B 1.862A 1.862A 1.993 +.038 3 1.955 1 2325 ---- 2.153B 1.999A 1.999A 2.137 +.039 2.098 2350 ---- 2.305B 2.141A 2.141A 2.287 +.041 2.246 1 1 2375 ---- 2.462B 2.290A 2.290A 2.442 +.042 2.400 1 2400 ---- 2.624B 2.443A 2.443A 2.603 +.044 2.559 10 2425 ---- 2.790B 2.601A 2.601A 2.768 +.045 2.723 4 2450 ---- 2.962B 2.764A 2.764A 2.938 +.047 2.891 50 110 2475 ---- 3.138B 2.932A 2.932A 3.113 +.048 3.065 2500 ---- 3.318B 3.104A 3.104A 3.292 +.050 3.242 2525 ---- 3.502B 3.280A 3.280A 3.475 +.052 3.423 6 2550 ---- 3.690B 3.461A 3.461A 3.662 +.054 3.608 75 2575 ---- 3.882B 3.645A 3.645A 3.852 +.055 3.797 2600 ---- 4.077B 3.832A 3.832A 4.047 +.058 3.989 2625 ---- 4.275B 4.023A 4.023A 4.244 +.060 4.184 2650 ---- 4.477B 4.217A 4.217A 4.445 +.063 4.382 2675 ---- 4.681B 4.415A 4.415A 4.648 +.065 4.583 1 9 2700 ---- 4.888B 4.615A 4.615A 4.854 +.068 4.786 2725 ---- 5.098B 4.818A 4.818A 5.063 +.071 4.992 2750 ---- 5.310B 5.024A 5.024A 5.274 +.073 5.201 1 2775 ---- 5.524B 5.232A 5.232A 5.488 +.077 5.411 2800 ---- 5.740B 5.443A 5.443A 5.703 +.079 5.624 15 2825 ---- 5.958B 5.655A 5.655A 5.920 +.082 5.838 2850 ---- 6.178B 5.870A 5.870A 6.140 +.085 6.055 1 2875 ---- 6.399B 6.086A 6.086A 6.360 +.087 6.273 2900 ---- 6.622B 6.305A 6.305A 6.583 +.090 6.493 2925 ---- 6.847B 6.524A 6.524A 6.807 +.093 6.714 2950 ---- 7.072B 6.746A 6.746A 7.032 +.095 6.937 2975 ---- 7.300B 6.969A 6.969A 7.258 +.097 7.161 3000 ---- 7.527B 7.193A 7.193A 7.486 +.100 7.386 3025 ---- 7.757B 7.419A 7.419A 7.714 +.101 7.613 3050 ---- 7.987B 7.646A 7.646A 7.944 +.103 7.841 3075 ---- 8.219B 7.874A 7.874A 8.175 +.105 8.070 3100 ---- 8.451B 8.104A 8.104A 8.406 +.107 8.299 3125 ---- 8.684B 8.333A 8.333A 8.639 +.109 8.530 3150 ---- 8.917B 8.564A 8.564A 8.872 +.110 8.762 3175 ---- 9.152B 8.796A 8.796A 9.106 +.111 8.995 3200 ---- 9.387B 9.029A 9.029A 9.341 +.113 9.228 3225 ---- 9.623B 9.262A 9.262A 9.577 +.115 9.462 3250 ---- 9.860B 9.497A 9.497A 9.813 +.116 9.697 3275 ---- 10.097B 9.732A 9.732A 10.050 +.117 9.933 3300 ---- 10.335B 9.968A 9.968A 10.287 +.118 10.169 3325 ---- 10.570B 10.205A 10.205A 10.525 +.118 10.407 3350 ---- 10.813B 10.442A 10.442A 10.764 +.120 10.644 3375 ---- 11.052B 10.680A 10.680A 11.003 +.120 10.883 3400 ---- 11.292B 10.917A 10.917A 11.243 +.122 11.121 3425 ---- 11.533B 11.157A 11.157A 11.483 +.122 11.361 3450 ---- 11.774B 11.396A 11.396A 11.724 +.123 11.601 3475 ---- 12.016B 11.636A 11.636A 11.965 +.124 11.841 3500 ---- 12.258B 11.876A 11.876A 12.207 +.125 12.082 3 4000 ---- ---- ---- ---- 17.120 +.142 16.978 2 4500 ---- ---- ---- ---- 22.116 +.150 21.966 5000 ---- ---- ---- ---- 27.116 +.150 26.966 6000 ---- ---- ---- ---- 37.116 +.150 36.966 7000 ---- ---- ---- ---- 47.116 +.150 46.966 8000 ---- ---- ---- ---- 57.116 +.150 56.966 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 67.116 +.150 66.966 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 -.001 .009 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .024 -.001 .025 1 10000 ---- ---- ---- ---- 76.785 +.136 76.649 1025 ---- ---- ---- ---- .027 -.001 .028 1050 ---- ---- ---- ---- .030 -.002 .032 1075 ---- ---- ---- ---- .034 -.001 .035 1100 ---- ---- ---- ---- .038 -.001 .039 1125 ---- ---- ---- ---- .042 -.001 .043 1150 ---- ---- ---- ---- .046 -.001 .047 1175 ---- ---- ---- ---- .051 -.001 .052 1200 ---- ---- ---- ---- .056 -.001 .057 1225 ---- ---- ---- ---- .061 -.001 .062 1250 ---- ---- ---- ---- .067 -.001 .068 1275 ---- ---- ---- ---- .073 -.001 .074 1300 ---- ---- ---- ---- .080 -.001 .081 1325 ---- ---- ---- ---- .088 UNCH .088 1350 ---- ---- ---- ---- .096 -.001 .097 1 1375 ---- ---- ---- ---- .105 UNCH .105 1 1400 ---- ---- ---- ---- .115 UNCH .115 1425 ---- ---- ---- ---- .126 UNCH .126 1450 ---- ---- ---- ---- .138 +.001 .137 1475 ---- ---- ---- ---- .151 +.001 .150 1500 ---- ---- ---- ---- .166 +.002 .164 1 1525 ---- ---- ---- ---- .181 +.001 .180 1550 ---- ---- ---- ---- .199 +.002 .197 1575 ---- ---- ---- ---- .218 +.002 .216 1600 ---- ---- ---- ---- .240 +.003 .237 101 1625 ---- ---- ---- ---- .263 +.003 .260 1650 ---- ---- ---- ---- .289 +.003 .286 1675 ---- ---- ---- ---- .318 +.004 .314 1700 .342 .342 .342 .342 .349 +.005 2 .344 1725 ---- ---- ---- ---- .382 +.005 .377 1750 ---- ---- .412A .412A .419 +.005 .414 1775 ---- ---- .449A .449A .459 +.006 .453 1800 ---- ---- .489A .489A .502 +.007 .495 100 1825 ---- ---- .533A .533A .548 +.007 .541 5 1850 ---- ---- .579A .579A .598 +.007 .591 100 1875 ---- ---- .630A .630A .652 +.008 .644 1900 ---- .702B .684A .684A .710 +.009 .701 3 1925 ---- .764B .742A .742A .771 +.009 .762 1950 ---- .832B .804A .804A .838 +.010 .828 1975 ---- .904B .870A .870A .909 +.012 .897 2000 ---- .980B .941A .941A .985 +.014 .971 62 2025 ---- 1.062B 1.016A 1.016A 1.065 +.015 1.050 10 2050 ---- 1.148B 1.097A 1.097A 1.151 +.018 1.133 2075 ---- 1.240B 1.182A 1.182A 1.242 +.020 1.222 2100 ---- 1.337B 1.272A 1.272A 1.338 +.023 1.315 2 2125 ---- 1.434B 1.367A 1.367A 1.439 +.025 1.414 2150 ---- 1.541B 1.473A 1.473A 1.545 +.027 1.518 2175 ---- 1.654B 1.578A 1.578A 1.656 +.028 1.628 2200 ---- 1.772B 1.688A 1.688A 1.773 +.030 1.743 25 2225 ---- 1.895B 1.804A 1.804A 1.895 +.032 1.863 20 2250 ---- 2.023B 1.924A 1.924A 2.021 +.033 1.988 2275 ---- 2.155B 2.050A 2.050A 2.153 +.034 2.119 1 2300 ---- 2.293B 2.180A 2.180A 2.289 +.034 2.255 2325 ---- 2.435B 2.315A 2.315A 2.430 +.035 2.395 2350 ---- 2.582B 2.454A 2.454A 2.576 +.036 2.540 2375 ---- 2.733B 2.598A 2.598A 2.726 +.036 2.690 100 2400 ---- 2.889B 2.746A 2.746A 2.881 +.037 2.844 9 2425 ---- 3.048B 2.899A 2.899A 3.039 +.037 3.002 7 2450 ---- 3.212B 3.055A 3.055A 3.202 +.037 3.165 2475 ---- 3.379B 3.216A 3.216A 3.368 +.038 3.330 50 2500 ---- 3.550B 3.380A 3.380A 3.538 +.038 3.500 18 2525 ---- 3.724B 3.548A 3.548A 3.712 +.039 3.673 6 2550 ---- 3.902B 3.719A 3.719A 3.889 +.041 3.848 2575 ---- 4.083B 3.893A 3.893A 4.069 +.041 4.028 2600 ---- 4.268B 4.071A 4.071A 4.253 +.043 4.210 2625 ---- 4.455B 4.252A 4.252A 4.439 +.045 4.394 2650 ---- 4.645B 4.436A 4.436A 4.628 +.046 4.582 2675 ---- 4.838B 4.623A 4.623A 4.820 +.048 4.772 2700 ---- 5.033B 4.813A 4.813A 5.015 +.050 4.965 2725 ---- 5.231B 5.005A 5.005A 5.212 +.052 5.160 2750 ---- 5.431B 5.199A 5.199A 5.411 +.054 5.357 2775 ---- 5.633B 5.397A 5.397A 5.613 +.056 5.557 2800 ---- 5.838B 5.595A 5.595A 5.816 +.057 5.759 2825 ---- 6.044B 5.797A 5.797A 6.022 +.060 5.962 2850 ---- 6.253B 6.000A 6.000A 6.230 +.062 6.168 2875 ---- 6.464B 6.205A 6.205A 6.439 +.064 6.375 2900 ---- 6.676B 6.413A 6.413A 6.650 +.066 6.584 2925 ---- 6.889B 6.622A 6.622A 6.863 +.068 6.795 2950 ---- 7.105B 6.832A 6.832A 7.078 +.070 7.008 2975 ---- 7.321B 7.044A 7.044A 7.294 +.073 7.221 3000 ---- 7.540B 7.258A 7.258A 7.511 +.074 7.437 13 3025 ---- 7.759B 7.473A 7.473A 7.730 +.077 7.653 3050 ---- 7.980B 7.690A 7.690A 7.949 +.078 7.871 3075 ---- 8.202B 7.908A 7.908A 8.171 +.080 8.091 3100 ---- 8.425B 8.127A 8.127A 8.393 +.082 8.311 3125 ---- 8.649B 8.348A 8.348A 8.616 +.083 8.533 3150 ---- 8.874B 8.570A 8.570A 8.840 +.085 8.755 3175 ---- 9.100B 8.792A 8.792A 9.066 +.087 8.979 3200 ---- 9.327B 9.016A 9.016A 9.292 +.088 9.204 3225 ---- 9.555B 9.241A 9.241A 9.519 +.090 9.429 3250 ---- 9.784B 9.466A 9.466A 9.747 +.091 9.656 3275 ---- 10.014B 9.693A 9.693A 9.976 +.093 9.883 15 3300 ---- 10.244B 9.921A 9.921A 10.205 +.093 10.112 3325 ---- 10.475B 10.149A 10.149A 10.436 +.095 10.341 3350 ---- 10.707B 10.378A 10.378A 10.667 +.096 10.571 3375 ---- 10.939B 10.608A 10.608A 10.898 +.097 10.801 3400 ---- 11.172B 10.839A 10.839A 11.131 +.098 11.033 3425 ---- 11.406B 11.070A 11.070A 11.364 +.099 11.265 3450 ---- 11.640B 11.302A 11.302A 11.598 +.101 11.497 3475 ---- 11.875B 11.535A 11.535A 11.832 +.101 11.731 3500 ---- 12.111B 11.768A 11.768A 12.067 +.102 11.965 3525 ---- 12.347B 12.002A 12.002A 12.302 +.103 12.199 3550 ---- 12.583B 12.237A 12.237A 12.538 +.104 12.434 3575 ---- 12.820B 12.472A 12.472A 12.775 +.105 12.670 3600 ---- 13.057B 12.708A 12.708A 13.012 +.106 12.906 3625 ---- 13.295B 12.944A 12.944A 13.249 +.106 13.143 3650 ---- 13.533B 13.181A 13.181A 13.487 +.107 13.380 3675 ---- 13.772B 13.417A 13.417A 13.725 +.107 13.618 3700 ---- 14.011B 13.655A 13.655A 13.964 +.108 13.856 3725 ---- 14.251B 13.893A 13.893A 14.203 +.109 14.094 3750 ---- 14.491B 14.131A 14.131A 14.443 +.110 14.333 3775 ---- 14.732B 14.370A 14.370A 14.683 +.110 14.573 3800 ---- 14.973B 14.609A 14.609A 14.923 +.110 14.813 3825 ---- 15.214B 14.849A 14.849A 15.164 +.111 15.053 3850 ---- 15.456B 15.090A 15.090A 15.405 +.111 15.294 3875 ---- 15.698B 15.331A 15.331A 15.647 +.112 15.535 3900 ---- 15.940B 15.572A 15.572A 15.889 +.113 15.776 3925 ---- 16.182B 15.813A 15.813A 16.131 +.113 16.018 3950 ---- 16.425B 16.055A 16.055A 16.374 +.114 16.260 3975 ---- 16.668B 16.297A 16.297A 16.617 +.115 16.502 4000 ---- 16.911B 16.539A 16.539A 16.860 +.115 16.745 4025 ---- 17.155B 16.781A 16.781A 17.103 +.115 16.988 4050 ---- 17.399B 17.024A 17.024A 17.347 +.116 17.231 4075 ---- 17.644B 17.267A 17.267A 17.591 +.116 17.475 4500 ---- ---- ---- ---- 21.787 +.129 21.658 5000 ---- ---- ---- ---- 26.785 +.136 26.649 6000 ---- ---- ---- ---- 36.785 +.136 36.649 7000 ---- ---- ---- ---- 46.785 +.136 46.649 725 ---- ---- ---- ---- .005 -.001 .006 750 ---- ---- ---- ---- .006 -.001 .007 7500 ---- ---- ---- ---- 51.785 +.136 51.649 775 ---- ---- ---- ---- .007 -.001 .008 800 ---- ---- ---- ---- .008 -.001 .009 8000 ---- ---- ---- ---- 56.785 +.136 56.649 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .013 -.001 .014 900 ---- ---- ---- ---- .015 -.001 .016 9000 ---- ---- ---- ---- 66.785 +.136 66.649 925 ---- ---- ---- ---- .017 -.001 .018 950 ---- ---- ---- ---- .019 -.001 .020 975 ---- ---- ---- ---- .022 -.001 .023 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .133 +.080 .053 1025 ---- ---- ---- ---- .143 +.084 .059 1050 ---- ---- ---- ---- .154 +.089 .065 1075 ---- ---- ---- ---- .164 +.093 .071 1100 ---- ---- ---- ---- .176 +.098 .078 1125 ---- ---- ---- ---- .187 +.102 .085 1150 ---- ---- ---- ---- .199 +.107 .092 1175 ---- ---- ---- ---- .212 +.112 .100 1200 ---- ---- ---- ---- .225 +.117 .108 1225 ---- ---- ---- ---- .238 +.121 .117 1250 ---- ---- ---- ---- .252 +.126 .126 1275 ---- ---- ---- ---- .267 +.131 .136 1300 ---- ---- ---- ---- .282 +.135 .147 1325 ---- ---- ---- ---- .298 +.141 .157 1350 ---- ---- ---- ---- .315 +.146 .169 1375 ---- ---- ---- ---- .333 +.152 .181 1400 ---- ---- ---- ---- .352 +.157 .195 1425 ---- ---- ---- ---- .372 +.163 .209 1450 ---- ---- ---- ---- .393 +.169 .224 1475 ---- ---- ---- ---- .415 +.175 .240 1500 ---- ---- ---- ---- .439 +.182 .257 1525 ---- ---- ---- ---- .465 +.189 .276 1550 ---- ---- ---- ---- .492 +.196 .296 1575 ---- ---- ---- ---- .521 +.203 .318 1600 ---- ---- ---- ---- .553 +.212 .341 1625 ---- ---- ---- ---- .587 +.220 .367 1650 ---- ---- ---- ---- .623 +.228 .395 1675 ---- ---- ---- ---- .663 +.238 .425 1700 ---- ---- ---- ---- .704 +.246 .458 1725 ---- ---- ---- ---- .749 +.255 .494 1750 ---- ---- ---- ---- .797 +.264 .533 1775 ---- ---- ---- ---- .847 +.272 .575 1800 ---- ---- ---- ---- .901 +.280 .621 12 1825 ---- ---- ---- ---- .958 +.286 .672 1850 ---- ---- ---- ---- 1.018 +.291 .727 1875 ---- ---- ---- ---- 1.081 +.294 .787 1900 ---- ---- ---- ---- 1.148 +.296 .852 1925 ---- ---- ---- ---- 1.219 +.297 .922 1950 ---- ---- ---- ---- 1.293 +.296 .997 1975 ---- ---- ---- ---- 1.371 +.292 1.079 2000 ---- ---- ---- ---- 1.453 +.288 1.165 2025 ---- ---- ---- ---- 1.540 +.282 1.258 2050 ---- ---- ---- ---- 1.630 +.274 1.356 2075 ---- ---- ---- ---- 1.725 +.265 1.460 2100 ---- ---- ---- ---- 1.824 +.255 1.569 2125 ---- ---- ---- ---- 1.928 +.244 1.684 2150 ---- ---- ---- ---- 2.036 +.232 1.804 2175 ---- ---- ---- ---- 2.148 +.219 1.929 2200 ---- ---- ---- ---- 2.265 +.206 2.059 2225 ---- ---- ---- ---- 2.386 +.192 2.194 2250 ---- ---- ---- ---- 2.512 +.179 2.333 2275 ---- ---- ---- ---- 2.642 +.165 2.477 2300 ---- ---- ---- ---- 2.776 +.151 2.625 2325 ---- ---- ---- ---- 2.914 +.138 2.776 2350 ---- ---- ---- ---- 3.056 +.125 2.931 2375 ---- ---- ---- ---- 3.202 +.112 3.090 2400 ---- ---- ---- ---- 3.352 +.100 3.252 2425 ---- ---- ---- ---- 3.505 +.088 3.417 2450 ---- ---- ---- ---- 3.662 +.077 3.585 2475 ---- ---- ---- ---- 3.823 +.066 3.757 2500 ---- ---- ---- ---- 3.987 +.056 3.931 2525 ---- ---- ---- ---- 4.154 +.047 4.107 2550 ---- ---- ---- ---- 4.324 +.038 4.286 2575 ---- ---- ---- ---- 4.497 +.030 4.467 2600 ---- ---- ---- ---- 4.672 +.021 4.651 2625 ---- ---- ---- ---- 4.851 +.015 4.836 2650 ---- ---- ---- ---- 5.032 +.009 5.023 2675 ---- ---- ---- ---- 5.215 +.002 5.213 2700 ---- ---- ---- ---- 5.401 -.003 5.404 2725 ---- ---- ---- ---- 5.590 -.006 5.596 2750 ---- ---- ---- ---- 5.780 -.010 5.790 2775 ---- ---- ---- ---- 5.973 -.012 5.985 2800 ---- ---- ---- ---- 6.167 -.015 6.182 2825 ---- ---- ---- ---- 6.364 -.015 6.379 2850 ---- ---- ---- ---- 6.562 -.016 6.578 2875 ---- ---- ---- ---- 6.762 -.016 6.778 2900 ---- ---- ---- ---- 6.964 -.016 6.980 2925 ---- ---- ---- ---- 7.168 -.014 7.182 2950 ---- ---- ---- ---- 7.373 -.013 7.386 2975 ---- ---- ---- ---- 7.579 -.011 7.590 3000 ---- ---- ---- ---- 7.787 -.009 7.796 3025 ---- ---- ---- ---- 7.996 -.006 8.002 3050 ---- ---- ---- ---- 8.206 -.004 8.210 3075 ---- ---- ---- ---- 8.417 -.001 8.418 3100 ---- ---- ---- ---- 8.630 +.003 8.627 3125 ---- ---- ---- ---- 8.843 +.005 8.838 3150 ---- ---- ---- ---- 9.058 +.009 9.049 3175 ---- ---- ---- ---- 9.273 +.012 9.261 3200 ---- ---- ---- ---- 9.489 +.015 9.474 3225 ---- ---- ---- ---- 9.707 +.020 9.687 3250 ---- ---- ---- ---- 9.925 +.023 9.902 3275 ---- ---- ---- ---- 10.143 +.026 10.117 3300 ---- ---- ---- ---- 10.363 +.030 10.333 3325 ---- ---- ---- ---- 10.583 +.033 10.550 3350 ---- ---- ---- ---- 10.804 +.036 10.768 3375 ---- ---- ---- ---- 11.026 +.040 10.986 3400 ---- ---- ---- ---- 11.249 +.044 11.205 3425 ---- ---- ---- ---- 11.472 +.047 11.425 3450 ---- ---- ---- ---- 11.696 +.050 11.646 3475 ---- ---- ---- ---- 11.920 +.053 11.867 3500 ---- ---- ---- ---- 12.146 +.057 12.089 3525 ---- ---- ---- ---- 12.371 +.059 12.312 3550 ---- ---- ---- ---- 12.598 +.062 12.536 3575 ---- ---- ---- ---- 12.825 +.065 12.760 3600 ---- ---- ---- ---- 13.052 +.067 12.985 3625 ---- ---- ---- ---- 13.280 +.070 13.210 3650 ---- ---- ---- ---- 13.509 +.073 13.436 3675 ---- ---- ---- ---- 13.738 +.075 13.663 3700 ---- ---- ---- ---- 13.968 +.078 13.890 3725 ---- ---- ---- ---- 14.198 +.080 14.118 3750 ---- ---- ---- ---- 14.429 +.082 14.347 3775 ---- ---- ---- ---- 14.660 +.084 14.576 3800 ---- ---- ---- ---- 14.892 +.086 14.806 3825 ---- ---- ---- ---- 15.124 +.088 15.036 3850 ---- ---- ---- ---- 15.357 +.090 15.267 3875 ---- ---- ---- ---- 15.590 +.092 15.498 3900 ---- ---- ---- ---- 15.823 +.093 15.730 3925 ---- ---- ---- ---- 16.057 +.095 15.962 3950 ---- ---- ---- ---- 16.291 +.096 16.195 3975 ---- ---- ---- ---- 16.526 +.098 16.428 4000 ---- ---- ---- ---- 16.761 +.100 16.661 4025 ---- ---- ---- ---- 16.997 +.101 16.896 4050 ---- ---- ---- ---- 17.233 +.103 17.130 4075 ---- ---- ---- ---- 17.469 +.104 17.365 4100 ---- ---- ---- ---- 17.706 +.106 17.600 725 ---- ---- ---- ---- .049 +.035 .014 750 ---- ---- ---- ---- .055 +.039 .016 775 ---- ---- ---- ---- .061 +.042 .019 800 ---- ---- ---- ---- .067 +.046 .021 825 ---- ---- ---- ---- .074 +.050 .024 850 ---- ---- ---- ---- .081 +.053 .028 875 ---- ---- ---- ---- .089 +.058 .031 900 ---- ---- ---- ---- .097 +.062 .035 925 ---- ---- ---- ---- .105 +.066 .039 950 ---- ---- ---- ---- .114 +.071 .043 975 ---- ---- ---- ---- .123 +.075 .048 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .243 +.035 .208 1025 ---- ---- ---- ---- .258 +.032 .226 1050 ---- ---- ---- ---- .273 +.028 .245 1075 ---- ---- ---- ---- .288 +.024 .264 1100 ---- ---- ---- ---- .304 +.019 .285 1125 ---- ---- ---- ---- .321 +.015 .306 1150 ---- ---- ---- ---- .337 +.009 .328 1175 ---- ---- ---- ---- .354 +.002 .352 1200 ---- ---- ---- ---- .372 -.004 .376 1225 ---- ---- ---- ---- .389 -.012 .401 1250 ---- ---- ---- ---- .408 -.020 .428 1275 ---- ---- ---- ---- .427 -.028 .455 1300 ---- ---- ---- ---- .446 -.038 .484 1325 ---- ---- ---- ---- .466 -.047 .513 1350 ---- ---- ---- ---- .487 -.057 .544 1375 ---- ---- ---- ---- .509 -.066 .575 1400 ---- ---- ---- ---- .531 -.077 .608 1425 ---- ---- ---- ---- .555 -.087 .642 1450 ---- ---- ---- ---- .580 -.097 .677 1475 ---- ---- ---- ---- .606 -.107 .713 1500 ---- ---- ---- ---- .633 -.117 .750 1525 ---- ---- ---- ---- .662 -.126 .788 1550 ---- ---- ---- ---- .693 -.134 .827 1575 ---- ---- ---- ---- .726 -.142 .868 1600 ---- ---- ---- ---- .761 -.148 .909 1625 ---- ---- ---- ---- .798 -.154 .952 1650 ---- ---- ---- ---- .838 -.158 .996 1675 ---- ---- ---- ---- .880 -.160 1.040 1700 ---- ---- ---- ---- .925 -.161 1.086 1725 ---- ---- ---- ---- .973 -.160 1.133 1750 ---- ---- ---- ---- 1.024 -.156 1.180 1775 ---- ---- ---- ---- 1.078 -.151 1.229 1800 ---- ---- ---- ---- 1.134 -.144 1.278 1825 ---- ---- ---- ---- 1.194 -.135 1.329 1850 ---- ---- ---- ---- 1.257 -.124 1.381 1875 ---- ---- ---- ---- 1.323 -.112 1.435 1900 ---- ---- ---- ---- 1.392 -.097 1.489 1925 ---- ---- ---- ---- 1.464 -.082 1.546 1950 ---- ---- ---- ---- 1.540 -.064 1.604 1975 ---- ---- ---- ---- 1.620 -.043 1.663 2000 ---- ---- ---- ---- 1.703 -.022 1.725 2025 ---- ---- ---- ---- 1.790 +.002 1.788 2050 ---- ---- ---- ---- 1.881 +.027 1.854 2075 ---- ---- ---- ---- 1.976 +.052 1.924 2100 ---- ---- ---- ---- 2.075 +.077 1.998 2125 ---- ---- ---- ---- 2.178 +.100 2.078 2150 ---- ---- ---- ---- 2.285 +.122 2.163 2175 ---- ---- ---- ---- 2.397 +.142 2.255 2200 ---- ---- ---- ---- 2.512 +.157 2.355 2225 ---- ---- ---- ---- 2.632 +.168 2.464 2250 ---- ---- ---- ---- 2.756 +.173 2.583 2275 ---- ---- ---- ---- 2.884 +.171 2.713 2300 ---- ---- ---- ---- 3.016 +.161 2.855 2325 ---- ---- ---- ---- 3.152 +.142 3.010 2350 ---- ---- ---- ---- 3.292 +.115 3.177 2375 ---- ---- ---- ---- 3.435 +.077 3.358 2400 ---- ---- ---- ---- 3.582 +.033 3.549 2425 ---- ---- ---- ---- 3.733 -.018 3.751 2450 ---- ---- ---- ---- 3.887 -.074 3.961 2475 ---- ---- ---- ---- 4.044 -.134 4.178 2500 ---- ---- ---- ---- 4.205 -.195 4.400 2525 ---- ---- ---- ---- 4.369 -.258 4.627 2550 ---- ---- ---- ---- 4.536 -.320 4.856 2575 ---- ---- ---- ---- 4.705 -.381 5.086 2600 ---- ---- ---- ---- 4.878 -.438 5.316 2625 ---- ---- ---- ---- 5.053 -.492 5.545 2650 ---- ---- ---- ---- 5.230 -.544 5.774 2675 ---- ---- ---- ---- 5.410 -.591 6.001 2700 ---- ---- ---- ---- 5.592 -.635 6.227 2725 ---- ---- ---- ---- 5.777 -.675 6.452 2750 ---- ---- ---- ---- 5.963 -.713 6.676 2775 ---- ---- ---- ---- 6.152 -.746 6.898 2800 ---- ---- ---- ---- 6.343 -.775 7.118 2825 ---- ---- ---- ---- 6.536 -.800 7.336 2850 ---- ---- ---- ---- 6.730 -.822 7.552 2875 ---- ---- ---- ---- 6.927 -.839 7.766 2900 ---- ---- ---- ---- 7.125 -.853 7.978 2925 ---- ---- ---- ---- 7.324 -.863 8.187 2950 ---- ---- ---- ---- 7.525 -.869 8.394 2975 ---- ---- ---- ---- 7.728 -.871 8.599 3000 ---- ---- ---- ---- 7.931 -.869 8.800 3025 ---- ---- ---- ---- 8.137 -.862 8.999 3050 ---- ---- ---- ---- 8.343 -.852 9.195 3075 ---- ---- ---- ---- 8.550 -.839 9.389 3100 ---- ---- ---- ---- 8.759 -.820 9.579 3125 ---- ---- ---- ---- 8.969 -.797 9.766 3150 ---- ---- ---- ---- 9.179 -.773 9.952 3175 ---- ---- ---- ---- 9.391 -.744 10.135 3200 ---- ---- ---- ---- 9.603 -.713 10.316 3225 ---- ---- ---- ---- 9.816 -.680 10.496 3250 ---- ---- ---- ---- 10.030 -.645 10.675 3275 ---- ---- ---- ---- 10.245 -.608 10.853 3300 ---- ---- ---- ---- 10.461 -.570 11.031 3325 ---- ---- ---- ---- 10.677 -.531 11.208 3350 ---- ---- ---- ---- 10.894 -.492 11.386 3375 ---- ---- ---- ---- 11.111 -.453 11.564 3400 ---- ---- ---- ---- 11.330 -.413 11.743 3425 ---- ---- ---- ---- 11.549 -.375 11.924 3450 ---- ---- ---- ---- 11.768 -.337 12.105 3475 ---- ---- ---- ---- 11.989 -.299 12.288 3500 ---- ---- ---- ---- 12.210 -.263 12.473 3525 ---- ---- ---- ---- 12.431 -.229 12.660 3550 ---- ---- ---- ---- 12.653 -.197 12.850 3575 ---- ---- ---- ---- 12.876 -.166 13.042 3600 ---- ---- ---- ---- 13.100 -.137 13.237 3625 ---- ---- ---- ---- 13.323 -.112 13.435 3650 ---- ---- ---- ---- 13.548 -.089 13.637 3675 ---- ---- ---- ---- 13.773 -.068 13.841 3700 ---- ---- ---- ---- 13.998 -.051 14.049 3725 ---- ---- ---- ---- 14.224 -.035 14.259 3750 ---- ---- ---- ---- 14.451 -.020 14.471 3775 ---- ---- ---- ---- 14.678 -.008 14.686 3800 ---- ---- ---- ---- 14.905 +.002 14.903 3825 ---- ---- ---- ---- 15.133 +.011 15.122 3850 ---- ---- ---- ---- 15.362 +.019 15.343 3875 ---- ---- ---- ---- 15.591 +.025 15.566 3900 ---- ---- ---- ---- 15.820 +.030 15.790 3925 ---- ---- ---- ---- 16.050 +.035 16.015 3950 ---- ---- ---- ---- 16.280 +.038 16.242 3975 ---- ---- ---- ---- 16.511 +.042 16.469 4000 ---- ---- ---- ---- 16.742 +.044 16.698 4025 ---- ---- ---- ---- 16.973 +.046 16.927 4050 ---- ---- ---- ---- 17.205 +.047 17.158 4075 ---- ---- ---- ---- 17.438 +.050 17.388 4100 ---- ---- ---- ---- 17.670 +.051 17.619 725 ---- ---- ---- ---- .107 +.039 .068 750 ---- ---- ---- ---- .117 +.040 .077 775 ---- ---- ---- ---- .128 +.042 .086 800 ---- ---- ---- ---- .139 +.042 .097 825 ---- ---- ---- ---- .150 +.042 .108 850 ---- ---- ---- ---- .162 +.042 .120 875 ---- ---- ---- ---- .175 +.043 .132 900 ---- ---- ---- ---- .188 +.042 .146 925 ---- ---- ---- ---- .201 +.041 .160 950 ---- ---- ---- ---- .214 +.039 .175 975 ---- ---- ---- ---- .228 +.037 .191 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .433 +.065 .368 1025 ---- ---- ---- ---- .454 +.064 .390 1050 ---- ---- ---- ---- .476 +.062 .414 1075 ---- ---- ---- ---- .498 +.060 .438 1100 ---- ---- ---- ---- .520 +.058 .462 1125 ---- ---- ---- ---- .542 +.055 .487 1150 ---- ---- ---- ---- .565 +.052 .513 1175 ---- ---- ---- ---- .588 +.049 .539 1200 ---- ---- ---- ---- .612 +.046 .566 1225 ---- ---- ---- ---- .635 +.041 .594 1250 ---- ---- ---- ---- .659 +.037 .622 1275 ---- ---- ---- ---- .683 +.032 .651 1300 ---- ---- ---- ---- .708 +.027 .681 1325 ---- ---- ---- ---- .733 +.022 .711 1350 ---- ---- ---- ---- .759 +.018 .741 1375 ---- ---- ---- ---- .786 +.013 .773 1400 ---- ---- ---- ---- .813 +.009 .804 1425 ---- ---- ---- ---- .842 +.005 .837 1450 ---- ---- ---- ---- .872 +.002 .870 1475 ---- ---- ---- ---- .902 -.002 .904 1500 ---- ---- ---- ---- .934 -.004 .938 1525 ---- ---- ---- ---- .968 -.006 .974 1550 ---- ---- ---- ---- 1.004 -.006 1.010 1575 ---- ---- ---- ---- 1.041 -.007 1.048 1600 ---- ---- ---- ---- 1.080 -.008 1.088 1625 ---- ---- ---- ---- 1.122 -.007 1.129 1650 ---- ---- ---- ---- 1.166 -.006 1.172 1675 ---- ---- ---- ---- 1.213 -.004 1.217 1700 ---- ---- ---- ---- 1.262 -.003 1.265 1725 ---- ---- ---- ---- 1.315 UNCH 1.315 1750 ---- ---- ---- ---- 1.370 +.001 1.369 1775 ---- ---- ---- ---- 1.429 +.003 1.426 1800 ---- ---- ---- ---- 1.490 +.003 1.487 1825 ---- ---- ---- ---- 1.555 +.003 1.552 1850 ---- ---- ---- ---- 1.622 +.002 1.620 1875 ---- ---- ---- ---- 1.693 UNCH 1.693 1900 ---- ---- ---- ---- 1.767 -.003 1.770 1925 ---- ---- ---- ---- 1.843 -.008 1.851 1950 ---- ---- ---- ---- 1.923 -.014 1.937 1975 ---- ---- ---- ---- 2.007 -.020 2.027 2000 ---- ---- ---- ---- 2.093 -.029 2.122 2025 ---- ---- ---- ---- 2.184 -.037 2.221 2050 ---- ---- ---- ---- 2.278 -.047 2.325 2075 ---- ---- ---- ---- 2.376 -.058 2.434 2100 ---- ---- ---- ---- 2.478 -.069 2.547 2125 ---- ---- ---- ---- 2.583 -.081 2.664 2150 ---- ---- ---- ---- 2.693 -.092 2.785 2175 ---- ---- ---- ---- 2.807 -.104 2.911 2200 ---- ---- ---- ---- 2.924 -.117 3.041 2225 ---- ---- ---- ---- 3.046 -.128 3.174 2250 ---- ---- ---- ---- 3.172 -.139 3.311 2275 ---- ---- ---- ---- 3.301 -.151 3.452 2300 ---- ---- ---- ---- 3.435 -.161 3.596 2325 ---- ---- ---- ---- 3.572 -.171 3.743 2350 ---- ---- ---- ---- 3.713 -.180 3.893 2375 ---- ---- ---- ---- 3.857 -.189 4.046 2400 ---- ---- ---- ---- 4.005 -.197 4.202 2425 ---- ---- ---- ---- 4.157 -.203 4.360 2450 ---- ---- ---- ---- 4.312 -.209 4.521 2475 ---- ---- ---- ---- 4.470 -.213 4.683 2500 ---- ---- ---- ---- 4.631 -.217 4.848 2525 ---- ---- ---- ---- 4.795 -.220 5.015 2550 ---- ---- ---- ---- 4.962 -.222 5.184 2575 ---- ---- ---- ---- 5.132 -.223 5.355 2600 ---- ---- ---- ---- 5.305 -.223 5.528 2625 ---- ---- ---- ---- 5.480 -.222 5.702 2650 ---- ---- ---- ---- 5.657 -.220 5.877 2675 ---- ---- ---- ---- 5.837 -.217 6.054 2700 ---- ---- ---- ---- 6.019 -.214 6.233 2725 ---- ---- ---- ---- 6.203 -.209 6.412 2750 ---- ---- ---- ---- 6.389 -.205 6.594 2775 ---- ---- ---- ---- 6.578 -.198 6.776 2800 ---- ---- ---- ---- 6.768 -.193 6.961 2825 ---- ---- ---- ---- 6.960 -.186 7.146 2850 ---- ---- ---- ---- 7.154 -.179 7.333 2875 ---- ---- ---- ---- 7.350 -.172 7.522 2900 ---- ---- ---- ---- 7.547 -.164 7.711 2925 ---- ---- ---- ---- 7.746 -.157 7.903 2950 ---- ---- ---- ---- 7.946 -.149 8.095 2975 ---- ---- ---- ---- 8.148 -.142 8.290 3000 ---- ---- ---- ---- 8.350 -.135 8.485 3025 ---- ---- ---- ---- 8.555 -.127 8.682 3050 ---- ---- ---- ---- 8.760 -.121 8.881 3075 ---- ---- ---- ---- 8.967 -.114 9.081 3100 ---- ---- ---- ---- 9.174 -.108 9.282 3125 ---- ---- ---- ---- 9.383 -.102 9.485 3150 ---- ---- ---- ---- 9.592 -.098 9.690 3175 ---- ---- ---- ---- 9.802 -.093 9.895 3200 ---- ---- ---- ---- 10.013 -.089 10.102 3225 ---- ---- ---- ---- 10.225 -.085 10.310 3250 ---- ---- ---- ---- 10.438 -.082 10.520 3275 ---- ---- ---- ---- 10.651 -.079 10.730 3300 ---- ---- ---- ---- 10.865 -.076 10.941 3325 ---- ---- ---- ---- 11.080 -.073 11.153 3350 ---- ---- ---- ---- 11.295 -.071 11.366 3375 ---- ---- ---- ---- 11.511 -.069 11.580 3400 ---- ---- ---- ---- 11.727 -.067 11.794 3425 ---- ---- ---- ---- 11.945 -.064 12.009 3450 ---- ---- ---- ---- 12.162 -.063 12.225 3475 ---- ---- ---- ---- 12.381 -.060 12.441 3500 ---- ---- ---- ---- 12.600 -.058 12.658 3525 ---- ---- ---- ---- 12.819 -.056 12.875 3550 ---- ---- ---- ---- 13.039 -.053 13.092 3575 ---- ---- ---- ---- 13.260 -.050 13.310 3600 ---- ---- ---- ---- 13.481 -.047 13.528 3625 ---- ---- ---- ---- 13.702 -.044 13.746 3650 ---- ---- ---- ---- 13.925 -.040 13.965 3675 ---- ---- ---- ---- 14.147 -.037 14.184 3700 ---- ---- ---- ---- 14.370 -.034 14.404 3725 ---- ---- ---- ---- 14.594 -.029 14.623 3750 ---- ---- ---- ---- 14.818 -.026 14.844 3775 ---- ---- ---- ---- 15.043 -.021 15.064 3800 ---- ---- ---- ---- 15.268 -.017 15.285 3825 ---- ---- ---- ---- 15.493 -.013 15.506 3850 ---- ---- ---- ---- 15.719 -.009 15.728 3875 ---- ---- ---- ---- 15.946 -.004 15.950 3900 ---- ---- ---- ---- 16.173 UNCH 16.173 3925 ---- ---- ---- ---- 16.400 +.004 16.396 3950 ---- ---- ---- ---- 16.628 +.009 16.619 3975 ---- ---- ---- ---- 16.856 +.013 16.843 4000 ---- ---- ---- ---- 17.085 +.018 17.067 4025 ---- ---- ---- ---- 17.314 +.023 17.291 4050 ---- ---- ---- ---- 17.543 +.027 17.516 4075 ---- ---- ---- ---- 17.773 +.031 17.742 4100 ---- ---- ---- ---- 18.003 +.035 17.968 4125 ---- ---- ---- ---- 18.234 +.040 18.194 925 ---- ---- ---- ---- .370 +.066 .304 950 ---- ---- ---- ---- .391 +.067 .324 975 ---- ---- ---- ---- .411 +.065 .346 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .565 +.102 .463 1025 ---- ---- ---- ---- .591 +.101 .490 1050 ---- ---- ---- ---- .616 +.098 .518 1075 ---- ---- ---- ---- .641 +.094 .547 1100 ---- ---- ---- ---- .667 +.091 .576 1125 ---- ---- ---- ---- .693 +.087 .606 1150 ---- ---- ---- ---- .719 +.082 .637 1175 ---- ---- ---- ---- .745 +.077 .668 1200 ---- ---- ---- ---- .771 +.071 .700 1225 ---- ---- ---- ---- .798 +.066 .732 1250 ---- ---- ---- ---- .824 +.059 .765 1275 ---- ---- ---- ---- .851 +.052 .799 1300 ---- ---- ---- ---- .879 +.045 .834 1325 ---- ---- ---- ---- .906 +.037 .869 1350 ---- ---- ---- ---- .935 +.030 .905 1375 ---- ---- ---- ---- .964 +.023 .941 1400 ---- ---- ---- ---- .994 +.016 .978 1425 ---- ---- ---- ---- 1.025 +.009 1.016 1450 ---- ---- ---- ---- 1.057 +.003 1.054 1475 ---- ---- ---- ---- 1.090 -.003 1.093 1500 ---- ---- ---- ---- 1.124 -.009 1.133 1525 ---- ---- ---- ---- 1.161 -.012 1.173 1550 ---- ---- ---- ---- 1.198 -.017 1.215 1575 ---- ---- ---- ---- 1.238 -.020 1.258 1600 ---- ---- ---- ---- 1.280 -.023 1.303 1625 ---- ---- ---- ---- 1.324 -.025 1.349 1650 ---- ---- ---- ---- 1.371 -.026 1.397 1675 ---- ---- ---- ---- 1.420 -.027 1.447 1700 ---- ---- ---- ---- 1.473 -.026 1.499 1725 ---- ---- ---- ---- 1.528 -.026 1.554 1750 ---- ---- ---- ---- 1.586 -.026 1.612 1775 ---- ---- ---- ---- 1.647 -.026 1.673 1800 ---- ---- ---- ---- 1.712 -.025 1.737 1825 ---- ---- ---- ---- 1.779 -.026 1.805 1850 ---- ---- ---- ---- 1.849 -.028 1.877 1875 ---- ---- ---- ---- 1.922 -.030 1.952 1900 ---- ---- ---- ---- 1.999 -.033 2.032 1925 ---- ---- ---- ---- 2.078 -.038 2.116 1950 ---- ---- ---- ---- 2.161 -.044 2.205 1975 ---- ---- ---- ---- 2.246 -.053 2.299 2000 ---- ---- ---- ---- 2.336 -.061 2.397 2025 ---- ---- ---- ---- 2.428 -.072 2.500 2050 ---- ---- ---- ---- 2.525 -.083 2.608 2075 ---- ---- ---- ---- 2.625 -.096 2.721 2100 ---- ---- ---- ---- 2.729 -.109 2.838 2125 ---- ---- ---- ---- 2.837 -.122 2.959 2150 ---- ---- ---- ---- 2.949 -.135 3.084 2175 ---- ---- ---- ---- 3.064 -.149 3.213 2200 ---- ---- ---- ---- 3.184 -.162 3.346 2225 ---- ---- ---- ---- 3.307 -.176 3.483 2250 ---- ---- ---- ---- 3.435 -.188 3.623 2275 ---- ---- ---- ---- 3.566 -.201 3.767 2300 ---- ---- ---- ---- 3.701 -.212 3.913 2325 ---- ---- ---- ---- 3.840 -.222 4.062 2350 ---- ---- ---- ---- 3.982 -.231 4.213 2375 ---- ---- ---- ---- 4.128 -.239 4.367 2400 ---- ---- ---- ---- 4.277 -.246 4.523 2425 ---- ---- ---- ---- 4.430 -.251 4.681 2450 ---- ---- ---- ---- 4.586 -.255 4.841 2475 ---- ---- ---- ---- 4.745 -.258 5.003 2500 ---- ---- ---- ---- 4.907 -.260 5.167 2525 ---- ---- ---- ---- 5.073 -.260 5.333 2550 ---- ---- ---- ---- 5.240 -.261 5.501 2575 ---- ---- ---- ---- 5.411 -.259 5.670 2600 ---- ---- ---- ---- 5.584 -.258 5.842 2625 ---- ---- ---- ---- 5.760 -.256 6.016 2650 ---- ---- ---- ---- 5.938 -.253 6.191 2675 ---- ---- ---- ---- 6.118 -.250 6.368 2700 ---- ---- ---- ---- 6.301 -.245 6.546 2725 ---- ---- ---- ---- 6.486 -.241 6.727 2750 ---- ---- ---- ---- 6.672 -.237 6.909 2775 ---- ---- ---- ---- 6.861 -.231 7.092 2800 ---- ---- ---- ---- 7.051 -.227 7.278 2825 ---- ---- ---- ---- 7.244 -.220 7.464 2850 ---- ---- ---- ---- 7.438 -.215 7.653 2875 ---- ---- ---- ---- 7.634 -.209 7.843 2900 ---- ---- ---- ---- 7.831 -.203 8.034 2925 ---- ---- ---- ---- 8.030 -.197 8.227 2950 ---- ---- ---- ---- 8.230 -.191 8.421 2975 ---- ---- ---- ---- 8.432 -.185 8.617 3000 ---- ---- ---- ---- 8.635 -.179 8.814 3025 ---- ---- ---- ---- 8.839 -.174 9.013 3050 ---- ---- ---- ---- 9.044 -.169 9.213 3075 ---- ---- ---- ---- 9.250 -.164 9.414 3100 ---- ---- ---- ---- 9.458 -.159 9.617 3125 ---- ---- ---- ---- 9.666 -.155 9.821 3150 ---- ---- ---- ---- 9.875 -.151 10.026 3175 ---- ---- ---- ---- 10.085 -.147 10.232 3200 ---- ---- ---- ---- 10.296 -.144 10.440 3225 ---- ---- ---- ---- 10.507 -.141 10.648 3250 ---- ---- ---- ---- 10.719 -.139 10.858 3275 ---- ---- ---- ---- 10.932 -.136 11.068 3300 ---- ---- ---- ---- 11.145 -.134 11.279 3325 ---- ---- ---- ---- 11.359 -.132 11.491 3350 ---- ---- ---- ---- 11.574 -.130 11.704 3375 ---- ---- ---- ---- 11.789 -.128 11.917 3400 ---- ---- ---- ---- 12.005 -.126 12.131 3425 ---- ---- ---- ---- 12.221 -.124 12.345 3450 ---- ---- ---- ---- 12.438 -.121 12.559 3475 ---- ---- ---- ---- 12.656 -.118 12.774 3500 ---- ---- ---- ---- 12.874 -.116 12.990 3525 ---- ---- ---- ---- 13.093 -.112 13.205 3550 ---- ---- ---- ---- 13.312 -.109 13.421 3575 ---- ---- ---- ---- 13.532 -.104 13.636 3600 ---- ---- ---- ---- 13.752 -.100 13.852 3625 ---- ---- ---- ---- 13.972 -.096 14.068 3650 ---- ---- ---- ---- 14.194 -.090 14.284 3675 ---- ---- ---- ---- 14.415 -.086 14.501 3700 ---- ---- ---- ---- 14.637 -.080 14.717 3725 ---- ---- ---- ---- 14.860 -.074 14.934 3750 ---- ---- ---- ---- 15.083 -.068 15.151 3775 ---- ---- ---- ---- 15.307 -.061 15.368 3800 ---- ---- ---- ---- 15.531 -.054 15.585 3825 ---- ---- ---- ---- 15.755 -.048 15.803 3850 ---- ---- ---- ---- 15.980 -.041 16.021 3875 ---- ---- ---- ---- 16.206 -.033 16.239 3900 ---- ---- ---- ---- 16.432 -.026 16.458 3925 ---- ---- ---- ---- 16.658 -.019 16.677 3950 ---- ---- ---- ---- 16.884 -.012 16.896 3975 ---- ---- ---- ---- 17.112 -.004 17.116 4000 ---- ---- ---- ---- 17.339 +.003 17.336 4025 ---- ---- ---- ---- 17.567 +.011 17.556 4050 ---- ---- ---- ---- 17.795 +.018 17.777 4075 ---- ---- ---- ---- 18.024 +.026 17.998 4100 ---- ---- ---- ---- 18.253 +.033 18.220 4125 ---- ---- ---- ---- 18.483 +.041 18.442 925 ---- ---- ---- ---- .492 +.106 .386 950 ---- ---- ---- ---- .516 +.105 .411 975 ---- ---- ---- ---- .541 +.104 .437 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .851 +.110 .741 1050 ---- ---- ---- ---- .882 +.107 .775 1075 ---- ---- ---- ---- .914 +.104 .810 1100 ---- ---- ---- ---- .945 +.100 .845 1125 ---- ---- ---- ---- .977 +.097 .880 1150 ---- ---- ---- ---- 1.008 +.092 .916 1175 ---- ---- ---- ---- 1.039 +.087 .952 1200 ---- ---- ---- ---- 1.071 +.082 .989 1225 ---- ---- ---- ---- 1.102 +.076 1.026 1250 ---- ---- ---- ---- 1.133 +.069 1.064 1275 ---- ---- ---- ---- 1.165 +.063 1.102 1300 ---- ---- ---- ---- 1.196 +.056 1.140 1325 ---- ---- ---- ---- 1.227 +.048 1.179 1350 ---- ---- ---- ---- 1.258 +.040 1.218 1375 ---- ---- ---- ---- 1.289 +.032 1.257 1400 ---- ---- ---- ---- 1.321 +.024 1.297 1425 ---- ---- ---- ---- 1.353 +.016 1.337 1450 ---- ---- ---- ---- 1.385 +.008 1.377 1475 ---- ---- ---- ---- 1.418 UNCH 1.418 1500 ---- ---- ---- ---- 1.452 -.007 1.459 1525 ---- ---- ---- ---- 1.487 -.013 1.500 1550 ---- ---- ---- ---- 1.523 -.019 1.542 1575 ---- ---- ---- ---- 1.560 -.024 1.584 1600 ---- ---- ---- ---- 1.599 -.028 1.627 1625 ---- ---- ---- ---- 1.639 -.031 1.670 1650 ---- ---- ---- ---- 1.681 -.033 1.714 1675 ---- ---- ---- ---- 1.725 -.035 1.760 1700 ---- ---- ---- ---- 1.772 -.034 1.806 1725 ---- ---- ---- ---- 1.821 -.034 1.855 1750 ---- ---- ---- ---- 1.872 -.033 1.905 1775 ---- ---- ---- ---- 1.927 -.031 1.958 1800 ---- ---- ---- ---- 1.985 -.028 2.013 1825 ---- ---- ---- ---- 2.046 -.025 2.071 1850 ---- ---- ---- ---- 2.109 -.022 2.131 1875 ---- ---- ---- ---- 2.176 -.020 2.196 1900 ---- ---- ---- ---- 2.246 -.018 2.264 1925 ---- ---- ---- ---- 2.320 -.016 2.336 1950 ---- ---- ---- ---- 2.396 -.017 2.413 1975 ---- ---- ---- ---- 2.475 -.018 2.493 2000 ---- ---- ---- ---- 2.557 -.021 2.578 2025 ---- ---- ---- ---- 2.643 -.026 2.669 2050 ---- ---- ---- ---- 2.731 -.033 2.764 2075 ---- ---- ---- ---- 2.823 -.041 2.864 2100 ---- ---- ---- ---- 2.918 -.052 2.970 2125 ---- ---- ---- ---- 3.016 -.064 3.080 2150 ---- ---- ---- ---- 3.118 -.078 3.196 2175 ---- ---- ---- ---- 3.224 -.092 3.316 2200 ---- ---- ---- ---- 3.334 -.107 3.441 2225 ---- ---- ---- ---- 3.447 -.124 3.571 2250 ---- ---- ---- ---- 3.565 -.140 3.705 2275 ---- ---- ---- ---- 3.686 -.157 3.843 2300 ---- ---- ---- ---- 3.811 -.174 3.985 2325 ---- ---- ---- ---- 3.940 -.191 4.131 2350 ---- ---- ---- ---- 4.073 -.207 4.280 2375 ---- ---- ---- ---- 4.209 -.223 4.432 2400 ---- ---- ---- ---- 4.350 -.237 4.587 2425 ---- ---- ---- ---- 4.494 -.251 4.745 2450 ---- ---- ---- ---- 4.641 -.264 4.905 2475 ---- ---- ---- ---- 4.792 -.275 5.067 2500 ---- ---- ---- ---- 4.946 -.285 5.231 2525 ---- ---- ---- ---- 5.104 -.293 5.397 2550 ---- ---- ---- ---- 5.264 -.301 5.565 2575 ---- ---- ---- ---- 5.428 -.307 5.735 2600 ---- ---- ---- ---- 5.595 -.312 5.907 2625 ---- ---- ---- ---- 5.764 -.316 6.080 2650 ---- ---- ---- ---- 5.936 -.318 6.254 2675 ---- ---- ---- ---- 6.110 -.321 6.431 2700 ---- ---- ---- ---- 6.287 -.322 6.609 2725 ---- ---- ---- ---- 6.466 -.322 6.788 2750 ---- ---- ---- ---- 6.647 -.321 6.968 2775 ---- ---- ---- ---- 6.830 -.320 7.150 2800 ---- ---- ---- ---- 7.015 -.319 7.334 2825 ---- ---- ---- ---- 7.203 -.315 7.518 2850 ---- ---- ---- ---- 7.392 -.312 7.704 2875 ---- ---- ---- ---- 7.583 -.309 7.892 2900 ---- ---- ---- ---- 7.776 -.304 8.080 2925 ---- ---- ---- ---- 7.970 -.300 8.270 2950 ---- ---- ---- ---- 8.167 -.294 8.461 2975 ---- ---- ---- ---- 8.364 -.290 8.654 3000 ---- ---- ---- ---- 8.564 -.283 8.847 3025 ---- ---- ---- ---- 8.765 -.278 9.043 3050 ---- ---- ---- ---- 8.967 -.272 9.239 3075 ---- ---- ---- ---- 9.171 -.265 9.436 3100 ---- ---- ---- ---- 9.376 -.259 9.635 3125 ---- ---- ---- ---- 9.582 -.253 9.835 3150 ---- ---- ---- ---- 9.790 -.247 10.037 3175 ---- ---- ---- ---- 9.998 -.242 10.240 3200 ---- ---- ---- ---- 10.208 -.236 10.444 3225 ---- ---- ---- ---- 10.419 -.230 10.649 3250 ---- ---- ---- ---- 10.631 -.224 10.855 3275 ---- ---- ---- ---- 10.844 -.219 11.063 3300 ---- ---- ---- ---- 11.058 -.213 11.271 3325 ---- ---- ---- ---- 11.272 -.209 11.481 3350 ---- ---- ---- ---- 11.488 -.204 11.692 3375 ---- ---- ---- ---- 11.704 -.200 11.904 3400 ---- ---- ---- ---- 11.921 -.196 12.117 3425 ---- ---- ---- ---- 12.139 -.192 12.331 3450 ---- ---- ---- ---- 12.358 -.187 12.545 3475 ---- ---- ---- ---- 12.577 -.184 12.761 3500 ---- ---- ---- ---- 12.797 -.180 12.977 3525 ---- ---- ---- ---- 13.018 -.176 13.194 3550 ---- ---- ---- ---- 13.239 -.173 13.412 3575 ---- ---- ---- ---- 13.461 -.170 13.631 3600 ---- ---- ---- ---- 13.684 -.166 13.850 3625 ---- ---- ---- ---- 13.908 -.162 14.070 3650 ---- ---- ---- ---- 14.132 -.158 14.290 3675 ---- ---- ---- ---- 14.356 -.155 14.511 3700 ---- ---- ---- ---- 14.581 -.152 14.733 3725 ---- ---- ---- ---- 14.807 -.148 14.955 3750 ---- ---- ---- ---- 15.034 -.144 15.178 3775 ---- ---- ---- ---- 15.261 -.141 15.402 3800 ---- ---- ---- ---- 15.488 -.138 15.626 3825 ---- ---- ---- ---- 15.716 -.134 15.850 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .995 +.068 .927 1050 ---- ---- ---- ---- 1.029 +.064 .965 1075 ---- ---- ---- ---- 1.063 +.059 1.004 1100 ---- ---- ---- ---- 1.097 +.054 1.043 1125 ---- ---- ---- ---- 1.131 +.048 1.083 1150 ---- ---- ---- ---- 1.165 +.043 1.122 1175 ---- ---- ---- ---- 1.198 +.035 1.163 1200 ---- ---- ---- ---- 1.232 +.029 1.203 1225 ---- ---- ---- ---- 1.265 +.022 1.243 1250 ---- ---- ---- ---- 1.298 +.014 1.284 1275 ---- ---- ---- ---- 1.331 +.006 1.325 1300 ---- ---- ---- ---- 1.364 -.002 1.366 1325 ---- ---- ---- ---- 1.397 -.011 1.408 1350 ---- ---- ---- ---- 1.430 -.020 1.450 1375 ---- ---- ---- ---- 1.462 -.030 1.492 1400 ---- ---- ---- ---- 1.495 -.039 1.534 1425 ---- ---- ---- ---- 1.529 -.047 1.576 1450 ---- ---- ---- ---- 1.562 -.056 1.618 1475 ---- ---- ---- ---- 1.597 -.064 1.661 1500 ---- ---- ---- ---- 1.632 -.072 1.704 1525 ---- ---- ---- ---- 1.668 -.079 1.747 1550 ---- ---- ---- ---- 1.705 -.085 1.790 1575 ---- ---- ---- ---- 1.743 -.091 1.834 1600 ---- ---- ---- ---- 1.783 -.094 1.877 1625 ---- ---- ---- ---- 1.824 -.098 1.922 1650 ---- ---- ---- ---- 1.867 -.100 1.967 1675 ---- ---- ---- ---- 1.912 -.102 2.014 1700 ---- ---- ---- ---- 1.960 -.102 2.062 1725 ---- ---- ---- ---- 2.010 -.103 2.113 1750 ---- ---- ---- ---- 2.063 -.102 2.165 1775 ---- ---- ---- ---- 2.119 -.101 2.220 1800 ---- ---- ---- ---- 2.178 -.100 2.278 1825 ---- ---- ---- ---- 2.240 -.099 2.339 1850 ---- ---- ---- ---- 2.305 -.100 2.405 1875 ---- ---- ---- ---- 2.373 -.101 2.474 1900 ---- ---- ---- ---- 2.445 -.103 2.548 1925 ---- ---- ---- ---- 2.519 -.107 2.626 1950 ---- ---- ---- ---- 2.597 -.112 2.709 1975 ---- ---- ---- ---- 2.678 -.117 2.795 2000 ---- ---- ---- ---- 2.761 -.125 2.886 2025 ---- ---- ---- ---- 2.848 -.133 2.981 2050 ---- ---- ---- ---- 2.938 -.142 3.080 2075 ---- ---- ---- ---- 3.030 -.153 3.183 2100 ---- ---- ---- ---- 3.127 -.163 3.290 2125 ---- ---- ---- ---- 3.226 -.175 3.401 2150 ---- ---- ---- ---- 3.330 -.186 3.516 2175 ---- ---- ---- ---- 3.437 -.198 3.635 2200 ---- ---- ---- ---- 3.548 -.210 3.758 2225 ---- ---- ---- ---- 3.662 -.222 3.884 2250 ---- ---- ---- ---- 3.781 -.233 4.014 2275 ---- ---- ---- ---- 3.903 -.244 4.147 2300 ---- ---- ---- ---- 4.029 -.255 4.284 2325 ---- ---- ---- ---- 4.159 -.265 4.424 2350 ---- ---- ---- ---- 4.293 -.274 4.567 2375 ---- ---- ---- ---- 4.431 -.283 4.714 2400 ---- ---- ---- ---- 4.572 -.291 4.863 2425 ---- ---- ---- ---- 4.717 -.298 5.015 2450 ---- ---- ---- ---- 4.866 -.304 5.170 2475 ---- ---- ---- ---- 5.018 -.309 5.327 2500 ---- ---- ---- ---- 5.173 -.314 5.487 2525 ---- ---- ---- ---- 5.331 -.318 5.649 2550 ---- ---- ---- ---- 5.493 -.320 5.813 2575 ---- ---- ---- ---- 5.658 -.321 5.979 2600 ---- ---- ---- ---- 5.825 -.323 6.148 2625 ---- ---- ---- ---- 5.995 -.323 6.318 2650 ---- ---- ---- ---- 6.168 -.322 6.490 2675 ---- ---- ---- ---- 6.343 -.321 6.664 2700 ---- ---- ---- ---- 6.521 -.318 6.839 2725 ---- ---- ---- ---- 6.700 -.315 7.015 2750 ---- ---- ---- ---- 6.882 -.311 7.193 2775 ---- ---- ---- ---- 7.066 -.307 7.373 2800 ---- ---- ---- ---- 7.252 -.301 7.553 2825 ---- ---- ---- ---- 7.440 -.295 7.735 2850 ---- ---- ---- ---- 7.630 -.289 7.919 2875 ---- ---- ---- ---- 7.822 -.281 8.103 2900 ---- ---- ---- ---- 8.015 -.275 8.290 2925 ---- ---- ---- ---- 8.210 -.267 8.477 2950 ---- ---- ---- ---- 8.407 -.259 8.666 2975 ---- ---- ---- ---- 8.605 -.251 8.856 3000 ---- ---- ---- ---- 8.805 -.243 9.048 3025 ---- ---- ---- ---- 9.007 -.234 9.241 3050 ---- ---- ---- ---- 9.209 -.227 9.436 3075 ---- ---- ---- ---- 9.414 -.218 9.632 3100 ---- ---- ---- ---- 9.619 -.211 9.830 3125 ---- ---- ---- ---- 9.826 -.203 10.029 3150 ---- ---- ---- ---- 10.034 -.196 10.230 3175 ---- ---- ---- ---- 10.243 -.190 10.433 3200 ---- ---- ---- ---- 10.453 -.183 10.636 3225 ---- ---- ---- ---- 10.665 -.177 10.842 3250 ---- ---- ---- ---- 10.877 -.172 11.049 3275 ---- ---- ---- ---- 11.090 -.167 11.257 3300 ---- ---- ---- ---- 11.304 -.163 11.467 3325 ---- ---- ---- ---- 11.519 -.159 11.678 3350 ---- ---- ---- ---- 11.735 -.155 11.890 3375 ---- ---- ---- ---- 11.952 -.151 12.103 3400 ---- ---- ---- ---- 12.169 -.148 12.317 3425 ---- ---- ---- ---- 12.387 -.144 12.531 3450 ---- ---- ---- ---- 12.606 -.140 12.746 3475 ---- ---- ---- ---- 12.826 -.137 12.963 3500 ---- ---- ---- ---- 13.046 -.133 13.179 3525 ---- ---- ---- ---- 13.267 -.130 13.397 3550 ---- ---- ---- ---- 13.489 -.126 13.615 3575 ---- ---- ---- ---- 13.712 -.122 13.834 3600 ---- ---- ---- ---- 13.935 -.118 14.053 3625 ---- ---- ---- ---- 14.158 -.115 14.273 3650 ---- ---- ---- ---- 14.383 -.111 14.494 3675 ---- ---- ---- ---- 14.608 -.107 14.715 3700 ---- ---- ---- ---- 14.833 -.104 14.937 3725 ---- ---- ---- ---- 15.059 -.101 15.160 3750 ---- ---- ---- ---- 15.286 -.097 15.383 3775 ---- ---- ---- ---- 15.513 -.094 15.607 3800 ---- ---- ---- ---- 15.741 -.090 15.831 3825 ---- ---- ---- ---- 15.969 -.087 16.056 3850 ---- ---- ---- ---- 16.198 -.083 16.281 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.191 +.071 1.120 1050 ---- ---- ---- ---- 1.228 +.065 1.163 1075 ---- ---- ---- ---- 1.266 +.061 1.205 1100 ---- ---- ---- ---- 1.303 +.055 1.248 1125 ---- ---- ---- ---- 1.340 +.049 1.291 1150 ---- ---- ---- ---- 1.377 +.043 1.334 1175 ---- ---- ---- ---- 1.413 +.035 1.378 1200 ---- ---- ---- ---- 1.449 +.028 1.421 1225 ---- ---- ---- ---- 1.485 +.020 1.465 1250 ---- ---- ---- ---- 1.520 +.012 1.508 1275 ---- ---- ---- ---- 1.556 +.004 1.552 1300 ---- ---- ---- ---- 1.591 -.005 1.596 1325 ---- ---- ---- ---- 1.625 -.015 1.640 1350 ---- ---- ---- ---- 1.660 -.024 1.684 1375 ---- ---- ---- ---- 1.694 -.034 1.728 1400 ---- ---- ---- ---- 1.729 -.043 1.772 1425 ---- ---- ---- ---- 1.764 -.052 1.816 1450 ---- ---- ---- ---- 1.799 -.061 1.860 1475 ---- ---- ---- ---- 1.835 -.070 1.905 1500 ---- ---- ---- ---- 1.871 -.078 1.949 1525 ---- ---- ---- ---- 1.908 -.085 1.993 1550 ---- ---- ---- ---- 1.947 -.090 2.037 1575 ---- ---- ---- ---- 1.986 -.096 2.082 1600 ---- ---- ---- ---- 2.027 -.100 2.127 1625 ---- ---- ---- ---- 2.070 -.102 2.172 1650 ---- ---- ---- ---- 2.114 -.104 2.218 1675 ---- ---- ---- ---- 2.160 -.105 2.265 1700 ---- ---- ---- ---- 2.209 -.105 2.314 1725 ---- ---- ---- ---- 2.261 -.104 2.365 1750 ---- ---- ---- ---- 2.315 -.103 2.418 1775 ---- ---- ---- ---- 2.372 -.102 2.474 1800 ---- ---- ---- ---- 2.433 -.099 2.532 1825 ---- ---- ---- ---- 2.496 -.099 2.595 1850 ---- ---- ---- ---- 2.563 -.098 2.661 1875 ---- ---- ---- ---- 2.633 -.099 2.732 1900 ---- ---- ---- ---- 2.706 -.101 2.807 1925 ---- ---- ---- ---- 2.782 -.104 2.886 1950 ---- ---- ---- ---- 2.862 -.108 2.970 1975 ---- ---- ---- ---- 2.944 -.115 3.059 2000 ---- ---- ---- ---- 3.029 -.123 3.152 2025 ---- ---- ---- ---- 3.117 -.132 3.249 2050 ---- ---- ---- ---- 3.209 -.142 3.351 2075 ---- ---- ---- ---- 3.303 -.154 3.457 2100 ---- ---- ---- ---- 3.401 -.166 3.567 2125 ---- ---- ---- ---- 3.502 -.180 3.682 2150 ---- ---- ---- ---- 3.607 -.193 3.800 2175 ---- ---- ---- ---- 3.716 -.206 3.922 2200 ---- ---- ---- ---- 3.828 -.220 4.048 2225 ---- ---- ---- ---- 3.944 -.234 4.178 2250 ---- ---- ---- ---- 4.064 -.247 4.311 2275 ---- ---- ---- ---- 4.188 -.260 4.448 2300 ---- ---- ---- ---- 4.316 -.271 4.587 2325 ---- ---- ---- ---- 4.447 -.283 4.730 2350 ---- ---- ---- ---- 4.583 -.293 4.876 2375 ---- ---- ---- ---- 4.722 -.302 5.024 2400 ---- ---- ---- ---- 4.864 -.310 5.174 2425 ---- ---- ---- ---- 5.011 -.316 5.327 2450 ---- ---- ---- ---- 5.161 -.321 5.482 2475 ---- ---- ---- ---- 5.314 -.324 5.638 2500 ---- ---- ---- ---- 5.471 -.326 5.797 2525 ---- ---- ---- ---- 5.631 -.326 5.957 2550 ---- ---- ---- ---- 5.794 -.325 6.119 2575 ---- ---- ---- ---- 5.960 -.323 6.283 2600 ---- ---- ---- ---- 6.128 -.322 6.450 2625 ---- ---- ---- ---- 6.300 -.318 6.618 2650 ---- ---- ---- ---- 6.474 -.314 6.788 2675 ---- ---- ---- ---- 6.650 -.311 6.961 2700 ---- ---- ---- ---- 6.829 -.307 7.136 2725 ---- ---- ---- ---- 7.010 -.303 7.313 2750 ---- ---- ---- ---- 7.193 -.299 7.492 2775 ---- ---- ---- ---- 7.378 -.296 7.674 2800 ---- ---- ---- ---- 7.565 -.293 7.858 2825 ---- ---- ---- ---- 7.754 -.290 8.044 2850 ---- ---- ---- ---- 7.945 -.287 8.232 2875 ---- ---- ---- ---- 8.138 -.284 8.422 2900 ---- ---- ---- ---- 8.332 -.282 8.614 2925 ---- ---- ---- ---- 8.528 -.279 8.807 2950 ---- ---- ---- ---- 8.726 -.276 9.002 2975 ---- ---- ---- ---- 8.925 -.273 9.198 3000 ---- ---- ---- ---- 9.126 -.270 9.396 3025 ---- ---- ---- ---- 9.329 -.266 9.595 3050 ---- ---- ---- ---- 9.532 -.262 9.794 3075 ---- ---- ---- ---- 9.738 -.257 9.995 3100 ---- ---- ---- ---- 9.944 -.253 10.197 3125 ---- ---- ---- ---- 10.152 -.247 10.399 3150 ---- ---- ---- ---- 10.360 -.242 10.602 3175 ---- ---- ---- ---- 10.570 -.236 10.806 3200 ---- ---- ---- ---- 10.781 -.229 11.010 3225 ---- ---- ---- ---- 10.994 -.221 11.215 3250 ---- ---- ---- ---- 11.207 -.214 11.421 3275 ---- ---- ---- ---- 11.421 -.207 11.628 3300 ---- ---- ---- ---- 11.636 -.200 11.836 3325 ---- ---- ---- ---- 11.851 -.193 12.044 3350 ---- ---- ---- ---- 12.068 -.185 12.253 3375 ---- ---- ---- ---- 12.285 -.178 12.463 3400 ---- ---- ---- ---- 12.503 -.171 12.674 3425 ---- ---- ---- ---- 12.722 -.163 12.885 3450 ---- ---- ---- ---- 12.942 -.155 13.097 3475 ---- ---- ---- ---- 13.162 -.148 13.310 3500 ---- ---- ---- ---- 13.383 -.140 13.523 3525 ---- ---- ---- ---- 13.605 -.132 13.737 3550 ---- ---- ---- ---- 13.827 -.125 13.952 3575 ---- ---- ---- ---- 14.050 -.118 14.168 3600 ---- ---- ---- ---- 14.274 -.110 14.384 3625 ---- ---- ---- ---- 14.498 -.103 14.601 3650 ---- ---- ---- ---- 14.723 -.095 14.818 3675 ---- ---- ---- ---- 14.948 -.088 15.036 3700 ---- ---- ---- ---- 15.175 -.080 15.255 3725 ---- ---- ---- ---- 15.401 -.073 15.474 3750 ---- ---- ---- ---- 15.629 -.065 15.694 SO DEC27 Silver Option PUT 1575 ---- ---- ---- ---- 2.075 ---- ---- 1600 ---- ---- ---- ---- 2.135 ---- ---- 1625 ---- ---- ---- ---- 2.196 ---- ---- 1650 ---- ---- ---- ---- 2.258 ---- ---- 1675 ---- ---- ---- ---- 2.321 -.009 2.330 1700 ---- ---- ---- ---- 2.384 -.018 2.402 1725 ---- ---- ---- ---- 2.447 -.029 2.476 1750 ---- ---- ---- ---- 2.512 -.039 2.551 1775 ---- ---- ---- ---- 2.577 -.049 2.626 1800 ---- ---- ---- ---- 2.643 -.060 2.703 1825 ---- ---- ---- ---- 2.709 -.071 2.780 1850 ---- ---- ---- ---- 2.777 -.082 2.859 1875 ---- ---- ---- ---- 2.847 -.091 2.938 1900 ---- ---- ---- ---- 2.918 -.101 3.019 1925 ---- ---- ---- ---- 2.991 -.110 3.101 1950 ---- ---- ---- ---- 3.067 -.117 3.184 1975 ---- ---- ---- ---- 3.145 -.125 3.270 2000 ---- ---- ---- ---- 3.227 -.132 3.359 2025 ---- ---- ---- ---- 3.312 -.139 3.451 2050 ---- ---- ---- ---- 3.401 -.146 3.547 2075 ---- ---- ---- ---- 3.494 -.154 3.648 2100 ---- ---- ---- ---- 3.590 -.163 3.753 2125 ---- ---- ---- ---- 3.691 -.172 3.863 2150 ---- ---- ---- ---- 3.795 -.183 3.978 2175 ---- ---- ---- ---- 3.903 -.195 4.098 2200 ---- ---- ---- ---- 4.014 -.208 4.222 2225 ---- ---- ---- ---- 4.129 -.221 4.350 2250 ---- ---- ---- ---- 4.248 -.234 4.482 2275 ---- ---- ---- ---- 4.370 -.249 4.619 2300 ---- ---- ---- ---- 4.496 -.263 4.759 2325 ---- ---- ---- ---- 4.626 -.276 4.902 2350 ---- ---- ---- ---- 4.760 -.289 5.049 2375 ---- ---- ---- ---- 4.897 -.302 5.199 2400 ---- ---- ---- ---- 5.038 -.313 5.351 2425 ---- ---- ---- ---- 5.183 -.323 5.506 2450 ---- ---- ---- ---- 5.332 -.331 5.663 2475 ---- ---- ---- ---- 5.484 -.339 5.823 2500 ---- ---- ---- ---- 5.640 -.343 5.983 2525 ---- ---- ---- ---- 5.799 -.347 6.146 2550 ---- ---- ---- ---- 5.961 -.349 6.310 2575 ---- ---- ---- ---- 6.126 -.350 6.476 2600 ---- ---- ---- ---- 6.295 -.349 6.644 2625 ---- ---- ---- ---- 6.466 -.348 6.814 2650 ---- ---- ---- ---- 6.639 -.346 6.985 2675 ---- ---- ---- ---- 6.815 -.344 7.159 2700 ---- ---- ---- ---- 6.994 -.340 7.334 2725 ---- ---- ---- ---- 7.175 -.337 7.512 2750 ---- ---- ---- ---- 7.358 -.333 7.691 2775 ---- ---- ---- ---- 7.543 -.329 7.872 2800 ---- ---- ---- ---- 7.730 -.326 8.056 2825 ---- ---- ---- ---- 7.919 -.322 8.241 2850 ---- ---- ---- ---- 8.110 -.318 8.428 2875 ---- ---- ---- ---- 8.303 -.314 8.617 2900 ---- ---- ---- ---- 8.497 -.311 8.808 2925 ---- ---- ---- ---- 8.694 -.306 9.000 2950 ---- ---- ---- ---- 8.891 -.303 9.194 2975 ---- ---- ---- ---- 9.091 -.298 9.389 3000 ---- ---- ---- ---- 9.292 -.293 9.585 3025 ---- ---- ---- ---- 9.494 -.289 9.783 3050 ---- ---- ---- ---- 9.698 -.284 9.982 3075 ---- ---- ---- ---- 9.904 -.278 10.182 3100 ---- ---- ---- ---- 10.110 -.273 10.383 3125 ---- ---- ---- ---- 10.318 -.267 10.585 3150 ---- ---- ---- ---- 10.527 -.261 10.788 3175 ---- ---- ---- ---- 10.738 -.254 10.992 3200 ---- ---- ---- ---- 10.949 -.248 11.197 3225 ---- ---- ---- ---- 11.161 -.241 11.402 3250 ---- ---- ---- ---- 11.375 -.234 11.609 3275 ---- ---- ---- ---- 11.589 -.227 11.816 3300 ---- ---- ---- ---- 11.804 -.220 12.024 3325 ---- ---- ---- ---- 12.021 -.212 12.233 3350 ---- ---- ---- ---- 12.238 -.205 12.443 3375 ---- ---- ---- ---- 12.455 -.198 12.653 3400 ---- ---- ---- ---- 12.674 -.190 12.864 3425 ---- ---- ---- ---- 12.893 -.183 13.076 3450 ---- ---- ---- ---- 13.113 -.176 13.289 3475 ---- ---- ---- ---- 13.334 -.168 13.502 3500 ---- ---- ---- ---- 13.555 -.162 13.717 3525 ---- ---- ---- ---- 13.777 -.154 13.931 3550 ---- ---- ---- ---- 14.000 -.147 14.147 3575 ---- ---- ---- ---- 14.224 -.139 14.363 3600 ---- ---- ---- ---- 14.448 -.132 14.580 3625 ---- ---- ---- ---- 14.672 -.125 14.797 3650 ---- ---- ---- ---- 14.898 -.117 15.015 3675 ---- ---- ---- ---- 15.124 -.110 15.234 3700 ---- ---- ---- ---- 15.350 -.103 15.453 3725 ---- ---- ---- ---- 15.577 -.096 15.673 3750 ---- ---- ---- ---- 15.805 -.088 15.893 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1763 7868 35885 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.937 ---- ---- 1775 ---- ---- ---- ---- 4.688 ---- ---- 1800 ---- ---- ---- ---- 4.440 ---- ---- 1825 ---- ---- ---- ---- 4.192 ---- ---- 1850 ---- ---- ---- ---- 3.945 ---- ---- 1875 ---- ---- ---- ---- 3.699 ---- ---- 1900 ---- ---- ---- ---- 3.455 ---- ---- 1925 ---- ---- ---- ---- 3.212 ---- ---- 1950 ---- ---- ---- 2.913A 2.971 ---- ---- 1975 ---- ---- ---- 2.676A 2.733 ---- ---- 2000 ---- ---- ---- 2.445A 2.498 ---- ---- 2025 ---- ---- ---- 2.213A 2.267 ---- ---- 2050 ---- ---- ---- 1.991A 2.042 ---- ---- 2075 ---- ---- ---- 1.776A 1.824 ---- ---- 2100 ---- ---- ---- 1.570A 1.614 ---- ---- 2125 ---- ---- ---- 1.373A 1.415 ---- ---- 2150 ---- ---- ---- 1.190A 1.228 ---- ---- 2160 ---- ---- ---- ---- 1.157 ---- ---- 2165 ---- ---- ---- ---- 1.122 ---- ---- 2170 ---- ---- ---- ---- 1.088 ---- ---- 2175 ---- ---- ---- 1.024A 1.055 ---- ---- 2180 ---- ---- ---- ---- 1.022 ---- ---- 2185 ---- ---- ---- ---- .990 ---- ---- 2190 ---- ---- ---- ---- .959 ---- ---- 2195 ---- ---- ---- ---- .928 ---- ---- 2200 ---- ---- ---- .869A .898 ---- ---- 2205 ---- ---- ---- .841A .868 ---- ---- 2210 ---- ---- ---- .813A .839 ---- ---- 2215 ---- ---- ---- .785A .811 ---- ---- 2220 ---- ---- ---- .759A .783 ---- ---- 2225 ---- ---- ---- .733A .757 ---- ---- 2230 ---- ---- ---- .708A .730 ---- ---- 2235 ---- ---- ---- .683A .705 ---- ---- 2240 ---- ---- ---- .659A .680 ---- ---- 2245 ---- ---- ---- .636A .656 ---- ---- 2250 ---- ---- ---- .614A .632 ---- ---- 2255 ---- ---- ---- .591A .609 ---- ---- 2260 ---- ---- ---- .570A .587 ---- ---- 2265 ---- ---- ---- .549A .565 ---- ---- 2270 ---- ---- ---- .529A .544 ---- ---- 2275 ---- ---- ---- .509A .524 ---- ---- 2280 ---- ---- ---- .490A .504 ---- ---- 2285 ---- ---- ---- .472A .485 ---- ---- 2290 ---- ---- ---- .454A .467 ---- ---- 2295 ---- ---- ---- .436A .449 ---- ---- 2300 ---- ---- ---- .420A .432 ---- ---- 2305 ---- ---- ---- .404A .415 ---- ---- 2310 ---- ---- ---- .388A .399 ---- ---- 2315 ---- ---- ---- .373A .383 ---- ---- 2320 ---- ---- ---- .358A .368 ---- ---- 2325 ---- ---- ---- .344A .353 ---- ---- 2330 ---- ---- ---- .331A .339 ---- ---- 2335 ---- ---- ---- .316A .326 ---- ---- 2340 ---- ---- ---- .303A .313 ---- ---- 2345 ---- ---- ---- .291A .300 ---- ---- 2350 ---- ---- ---- .280A .288 ---- ---- 2355 ---- ---- ---- .268A .277 ---- ---- 2360 ---- ---- ---- .258A .266 ---- ---- 2375 ---- ---- ---- .228A .235 ---- ---- 2400 ---- ---- ---- .186A .191 ---- ---- 2425 ---- ---- ---- .152A .155 ---- ---- 2450 ---- ---- ---- .125A .126 ---- ---- 2475 ---- ---- ---- .103A .103 ---- ---- 2500 ---- ---- ---- .085A .084 ---- ---- 2525 ---- ---- ---- .071A .069 ---- ---- 2550 ---- ---- ---- .059A .057 ---- ---- 2575 ---- ---- ---- .050A .048 ---- ---- 2600 ---- ---- ---- .043A .040 ---- ---- 2625 ---- ---- ---- .038A .034 ---- ---- 2650 ---- ---- ---- .033A .029 ---- ---- 2675 ---- ---- ---- .029A .024 ---- ---- 2700 ---- ---- ---- .026A .021 ---- ---- 2725 ---- ---- ---- .024A .018 ---- ---- 2750 ---- ---- ---- .022A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1750 ---- ---- ---- .011A .006 ---- ---- 1775 ---- ---- ---- .012A .008 ---- ---- 1800 ---- ---- ---- .014A .010 ---- ---- 1825 ---- ---- ---- .016A .012 ---- ---- 1850 ---- ---- ---- .018A .016 ---- ---- 1875 ---- ---- ---- .021A .020 ---- ---- 1900 ---- ---- ---- .025A .025 ---- ---- 1925 ---- ---- ---- .032A .032 ---- ---- 1950 ---- ---- ---- .038A .041 ---- ---- 1975 ---- ---- ---- .044A .053 ---- ---- 2000 ---- ---- ---- .055A .067 ---- ---- 2025 ---- ---- ---- .069A .086 ---- ---- 2050 ---- ---- ---- .087A .111 ---- ---- 2075 ---- ---- ---- .111A .142 ---- ---- 2100 ---- ---- ---- .141A .182 ---- ---- 2125 ---- ---- ---- .179A .232 ---- ---- 2150 ---- ---- ---- .226A .294 ---- ---- 2160 ---- ---- ---- .248A .323 ---- ---- 2165 ---- ---- ---- .260A .338 ---- ---- 2170 ---- ---- ---- .272A .354 ---- ---- 2175 ---- ---- ---- .285A .371 ---- ---- 2180 ---- ---- ---- .298A .388 ---- ---- 2185 ---- ---- ---- .312A .406 ---- ---- 2190 ---- ---- ---- .327A .424 ---- ---- 2195 ---- ---- ---- .342A .443 ---- ---- 2200 ---- ---- ---- .359A .463 ---- ---- 2205 ---- ---- ---- .375A .483 ---- ---- 2210 ---- ---- ---- .392A .504 ---- ---- 2215 ---- ---- ---- .409A .526 ---- ---- 2220 ---- ---- ---- .427A .548 ---- ---- 2225 ---- ---- ---- .445A .571 ---- ---- 2230 ---- ---- ---- .464A .595 ---- ---- 2235 ---- ---- ---- .484A .619 ---- ---- 2240 ---- ---- ---- .504A .644 ---- ---- 2245 ---- ---- ---- .525A .670 ---- ---- 2250 ---- ---- ---- .547A .696 ---- ---- 2255 ---- ---- ---- .569A .723 ---- ---- 2260 ---- ---- ---- .591A .751 ---- ---- 2265 ---- ---- ---- .615A .779 ---- ---- 2270 ---- ---- ---- .639A .808 ---- ---- 2275 ---- ---- ---- .664A .837 ---- ---- 2280 ---- ---- ---- .688A .867 ---- ---- 2285 ---- ---- ---- .714A .898 ---- ---- 2290 ---- ---- ---- .740A .930 ---- ---- 2295 ---- ---- ---- .767A .962 ---- ---- 2300 ---- ---- ---- .795A .994 ---- ---- 2305 ---- ---- ---- .823A 1.027 ---- ---- 2310 ---- ---- ---- .852A 1.061 ---- ---- 2315 ---- ---- ---- .881A 1.095 ---- ---- 2320 ---- ---- ---- .911A 1.130 ---- ---- 2325 ---- ---- ---- .941A 1.165 ---- ---- 2330 ---- ---- ---- .972A 1.201 ---- ---- 2335 ---- ---- ---- 1.004A 1.238 ---- ---- 2340 ---- ---- ---- ---- 1.274 ---- ---- 2345 ---- ---- ---- ---- 1.312 ---- ---- 2350 ---- ---- ---- 1.102A 1.350 ---- ---- 2355 ---- ---- ---- ---- 1.388 ---- ---- 2360 ---- ---- ---- ---- 1.427 ---- ---- 2375 ---- ---- ---- 1.276A 1.545 ---- ---- 2400 ---- ---- ---- 1.462A 1.751 ---- ---- 2425 ---- ---- ---- 1.659A 1.964 ---- ---- 2450 ---- ---- ---- 1.865A 2.185 ---- ---- 2475 ---- ---- ---- 2.080A 2.411 ---- ---- 2500 ---- ---- ---- 2.301A 2.642 ---- ---- 2525 ---- ---- ---- 2.528A 2.877 ---- ---- 2550 ---- ---- ---- 2.759A 3.115 ---- ---- 2575 ---- ---- ---- 2.994A 3.355 ---- ---- 2600 ---- ---- ---- 3.232A 3.597 ---- ---- 2625 ---- ---- ---- 3.472A 3.840 ---- ---- 2650 ---- ---- ---- 3.715A 4.085 ---- ---- 2675 ---- ---- ---- ---- 4.331 ---- ---- 2700 ---- ---- ---- ---- 4.577 ---- ---- 2725 ---- ---- ---- ---- 4.824 ---- ---- 2750 ---- ---- ---- ---- 5.072 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 4.737 ---- ---- 1775 ---- ---- ---- ---- 4.487 ---- ---- 1800 ---- ---- ---- ---- 4.237 ---- ---- 1825 ---- ---- ---- ---- 3.987 ---- ---- 1850 ---- ---- ---- ---- 3.737 -.168 3.905 1875 ---- ---- ---- ---- 3.487 -.168 3.655 1900 ---- ---- ---- ---- 3.237 -.168 3.405 1925 ---- ---- ---- ---- 2.988 -.167 3.155 1950 ---- ---- ---- ---- 2.738 -.167 2.905 1975 ---- ---- ---- ---- 2.489 -.167 2.656 2000 ---- ---- ---- ---- 2.241 -.166 2.407 2025 ---- ---- ---- ---- 1.993 -.166 2.159 2050 ---- ---- ---- ---- 1.747 -.166 1.913 2075 ---- ---- ---- ---- 1.503 -.167 1.670 2100 1.400 1.581B 1.211A 1.479B 1.264 -.167 3 1.431 2125 ---- 1.404B .981A .981A 1.032 -.168 1.200 1 1 2140 ---- ---- ---- .908A .898 ---- ---- 2145 ---- ---- ---- .867A .855 ---- ---- 2150 .910 1.171B .767A 1.012B .812 -.168 1 .980 1 1 2155 ---- ---- ---- .786A .771 ---- ---- 2160 ---- ---- ---- .747A .730 ---- ---- 2165 ---- ---- ---- .709A .690 ---- ---- 2170 ---- ---- ---- .672A .651 ---- ---- 2175 ---- .949B .572A .948B .613 -.163 .776 1 2180 ---- ---- ---- .602A .576 ---- ---- 2185 ---- ---- ---- .511A .540 ---- ---- 2190 ---- ---- ---- .479A .505 ---- ---- 2195 ---- ---- ---- .448A .472 ---- ---- 2200 .526 .741B .410A .410A .440 -.154 1 .594 1 1 2205 ---- ---- ---- .382A .410 ---- ---- 2210 ---- ---- ---- .355A .380 ---- ---- 2215 ---- ---- ---- .330A .352 ---- ---- 2220 ---- ---- ---- .305A .326 ---- ---- 2225 ---- .557B .282A .282A .301 -.138 .439 2 2230 ---- ---- ---- .259A .277 ---- ---- 2235 ---- ---- ---- .239A .255 ---- ---- 2240 ---- ---- ---- .220A .234 ---- ---- 2245 ---- ---- ---- .201A .214 ---- ---- 2250 .259 .402B .184A .224B .195 -.118 7 .313 17 16 2255 ---- .375B .168A .168A .178 -.113 .291 2260 ---- .349B .153A .153A .162 -.108 .270 2265 .170 .325B .139A .139A .147 -.104 2 .251 2270 ---- .300B .126A .126A .133 -.099 .232 2275 ---- .278B .115A .115A .121 -.094 .215 14 10 2280 ---- .257B .104A .104A .109 -.090 .199 9 9 2285 ---- .237B .094A .094A .098 -.085 .183 2290 ---- .218B .086A .086A .089 -.080 .169 2295 .169 .200B .079A .200B .080 -.076 20 .156 13 13 2300 .170 .185B .071A .185B .072 -.072 4 .144 38 30 2305 ---- .168B .064A .064A .065 -.067 .132 2 2310 ---- .154B .058A .058A .058 -.064 .122 2315 ---- .140B .052A .052A .052 -.060 .112 10 10 2320 ---- .128B .047A .047A .047 -.056 .103 2325 .073 .116B .042A .116B .042 -.053 1 .095 22 27 2330 ---- .106B .038A .038A .038 -.049 .087 3 15 2335 ---- .096B .035A .035A .034 -.047 .081 3 16 2340 .074 .087B .032A .087B .031 -.043 10 .074 11 11 2345 ---- .079B .029A .029A .028 -.041 .069 2 4 2350 .040 .071B .026A .044B .025 -.038 5 .063 13 25 2355 ---- .065B .024A .024A .023 -.036 .059 11 10 2360 ---- .058B .022A .022A .020 -.034 .054 38 22 2365 ---- .053B .020A .020A .018 -.032 .050 3 8 2370 ---- .048B .019A .019A .017 -.029 .046 10 2375 ---- ---- .018A .018A .015 -.028 .043 26 39 2380 ---- ---- .016A .016A .014 -.026 .040 5 25 2385 ---- ---- .015A .015A .012 -.025 .037 23 2390 .020 .020 .010 .010 .011 -.023 6 .034 1 11 2395 ---- ---- .013A .013A .010 -.022 .032 6 6 2400 ---- ---- .012A .012A .009 -.021 2 .030 43 58 2405 .020 .020 .012A .012A .008 -.020 8 .028 28 8 2410 ---- ---- .011A .011A .008 -.018 .026 7 7 2415 ---- ---- .010A .010A .007 -.017 .024 7 10 2420 ---- ---- .010A .010A .006 -.016 .022 10 12 2425 ---- ---- .009A .009A .006 -.015 .021 6 306 2430 ---- ---- .008A .008A .005 -.015 .020 3 2435 ---- ---- .008A .008A .005 -.013 .018 20 11 2440 ---- ---- .007A .007A .004 -.013 .017 14 2445 ---- ---- .007A .007A .004 -.012 .016 2 2450 ---- ---- .006A .006A .004 -.011 .015 255 213 2455 ---- ---- .006A .006A .003 -.011 .014 2460 ---- ---- .006A .006A .003 -.010 .013 2465 ---- ---- .006A .006A .003 -.009 .012 2470 ---- ---- .005A .005A .003 -.009 .012 55 2475 ---- ---- .005A .005A .002 -.009 .011 81 2480 ---- ---- .005A .005A .002 -.008 .010 20 20 2485 ---- ---- .005A .005A .002 -.008 .010 2490 ---- ---- .004A .004A .002 -.007 .009 10 2495 ---- ---- .004A .004A .002 -.006 .008 1 8 2500 ---- ---- .004A .004A .001 -.007 .008 7 7 2505 ---- ---- .004A .004A .001 -.006 .007 2510 ---- ---- .004A .004A .001 -.006 .007 1 11 2515 ---- ---- .004A .004A .001 -.006 .007 2520 ---- ---- .004A .004A .001 -.005 .006 2 2525 ---- ---- .004A .004A .001 -.005 .006 3 2530 .001 .001 .001 .001 .001 -.005 13 .006 2535 ---- ---- .003A .003A .001 -.004 .005 11 11 2550 ---- ---- .003A .003A .001 -.003 .004 48 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.002 .003 101 2625 ---- ---- ---- ---- .001 -.001 .002 22 2650 ---- ---- ---- ---- .001 -.001 .002 10 2675 .002 .002 .002 .002 .001 UNCH 26 .001 31 2700 .002 .002 .002 .002 .001 UNCH 14 .001 14 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 8 2825 ---- ---- ---- ---- .001 UNCH .001 14 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 664 1448 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- .003A .001 ---- ---- 1775 ---- ---- ---- .003A .001 ---- ---- 1800 ---- ---- ---- .003A .001 ---- ---- 1825 ---- ---- ---- .003A .001 ---- ---- 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .002 +.001 .001 2 2 1975 ---- ---- ---- ---- .003 +.001 .002 2000 ---- ---- ---- ---- .004 +.001 .003 2025 ---- ---- ---- ---- .007 +.001 .006 15 2050 .010 .011B .009 .009 .010 +.001 4 .009 17 17 2075 ---- .019B ---- .019B .017 +.001 .016 5 7 2100 .020 .033B .020 .026B .027 UNCH 1 .027 3 2125 .047 .056B .033A .041 .045 -.001 3 .046 1 17 2140 ---- ---- ---- .042A .061 ---- ---- 2145 ---- ---- ---- .046A .068 ---- ---- 2150 .070 .094B .050A .082B .076 +.001 1 .075 5 5 2155 ---- ---- ---- .054A .084 ---- ---- 2160 ---- ---- ---- .059A .093 ---- ---- 2165 ---- ---- ---- .065A .103 ---- ---- 2170 ---- ---- ---- .071A .114 ---- ---- 2175 .098 .150B .077 .090A .126 +.005 22 .121 4 12 2180 ---- ---- ---- .085A .139 ---- ---- 2185 ---- ---- ---- .093A .153 ---- ---- 2190 ---- ---- ---- .101A .169 ---- ---- 2195 .135 .203B .111A .111A .185 ---- 10 ---- 2200 .220 .231B .121A .196B .203 +.013 56 .190 37 104 2205 ---- ---- ---- .132A .223 ---- ---- 2210 ---- ---- ---- .145A .243 ---- ---- 2215 .210 .292B .158A .158A .266 ---- 10 ---- 2220 .210 .317B .173A .212A .289 ---- 40 ---- 2225 .245 .345B .190A .344B .314 +.030 5 .284 12 26 2230 ---- ---- ---- .206A .340 ---- ---- 2235 ---- ---- ---- .225A .368 ---- ---- 2240 ---- ---- ---- .244A .396 ---- ---- 2245 ---- ---- ---- .264A .427 ---- ---- 2250 .335 .496B .286A .395A .458 +.050 14 .408 9 16 2255 ---- .528B .309A .309A .491 +.055 .436 2 2 2260 ---- .553B .333A .333A .525 +.060 .465 2 2 2265 ---- .563B .358A .562B .560 +.064 .496 3 3 2270 ---- .587B .384A .575B .596 +.069 .527 4 2 2275 .574 .680B .412A .492A .633 +.073 6 .560 35 35 2280 ---- .664B .440A .440A .672 +.079 .593 16 26 2285 ---- .704B .470A .470A .711 +.083 .628 3 2290 ---- .752B .507A .507A .751 +.087 8 .664 13 18 2295 ---- .788B .534A .534A .793 +.093 .700 2300 ---- .886B .567A .567A .835 +.097 .738 1 254 2305 ---- .875B .604A .604A .877 +.100 .777 11 2310 ---- .919B .706A .706A .921 +.105 .816 10 44 2315 ---- .964B .741A .741A .965 +.109 .856 4 2320 ---- 1.009B .778A .778A 1.010 +.113 .897 2325 ---- 1.108B .747A .747A 1.055 +.116 .939 5 21 2330 ---- 1.026B .853A .853A 1.101 +.119 .982 100 2335 ---- 1.050B .894A .894A 1.147 +.122 1.025 6 2340 ---- 1.075B .934A .934A 1.193 +.124 1.069 3 2345 ---- ---- .971A .971A 1.240 +.127 1.113 1 8 2350 1.321 1.344B .951A 1.344B 1.288 +.130 3 1.158 8 131 2355 ---- ---- 1.054A 1.054A 1.335 +.132 1.203 2360 ---- ---- 1.098A 1.098A 1.383 +.135 1.248 10 11 2365 ---- ---- 1.142A 1.142A 1.431 +.137 1.294 4 2370 ---- ---- 1.193A 1.193A 1.479 +.139 1.340 42 2375 1.506 1.518B 1.172A 1.410A 1.528 +.141 3 1.387 6 2380 ---- ---- ---- ---- 1.576 +.142 1.434 2385 ---- ---- ---- ---- 1.625 +.144 1.481 113 2390 ---- ---- ---- ---- 1.674 +.146 1.528 10 2395 ---- ---- ---- ---- 1.723 +.147 1.576 12 2400 ---- ---- 1.404A 1.404A 1.772 +.148 1.624 48 2405 ---- ---- ---- ---- 1.821 +.149 1.672 1 2410 ---- ---- ---- ---- 1.870 +.150 1.720 2415 ---- ---- ---- ---- 1.919 +.151 1.768 2420 ---- ---- ---- ---- 1.969 +.153 1.816 2425 ---- ---- 1.643A 1.643A 2.018 +.153 1.865 1 3 2430 ---- ---- ---- ---- 2.068 +.155 1.913 200 2435 ---- ---- ---- ---- 2.117 +.155 1.962 4 2440 ---- ---- ---- ---- 2.167 +.156 2.011 3 2445 ---- ---- ---- ---- 2.216 +.156 2.060 1 2450 ---- ---- ---- ---- 2.266 +.157 2.109 2 2 2455 ---- ---- ---- ---- 2.316 +.158 2.158 12 2460 ---- ---- ---- ---- 2.365 +.158 2.207 2465 ---- ---- ---- ---- 2.415 +.159 2.256 4 2470 ---- ---- ---- ---- 2.465 +.160 2.305 4 2475 ---- ---- ---- ---- 2.515 +.161 2.354 2480 ---- ---- ---- ---- 2.564 +.160 2.404 2485 ---- ---- ---- ---- 2.614 +.161 2.453 2490 ---- ---- ---- ---- 2.664 +.161 2.503 2495 ---- ---- ---- ---- 2.714 +.162 2.552 2500 ---- ---- ---- ---- 2.764 +.163 2.601 2505 ---- ---- ---- ---- 2.813 +.162 2.651 2510 ---- ---- ---- ---- 2.863 +.162 2.701 2515 ---- ---- ---- ---- 2.913 +.163 2.750 3 2520 ---- ---- ---- ---- 2.963 +.163 2.800 2525 ---- ---- ---- ---- 3.013 +.164 2.849 4 2530 ---- ---- ---- ---- 3.063 +.164 2.899 2535 ---- ---- ---- ---- 3.113 +.164 2.949 2550 ---- ---- ---- ---- 3.263 +.165 3.098 1 2575 ---- ---- ---- ---- 3.513 +.166 3.347 2600 ---- ---- ---- ---- 3.763 +.167 3.596 2625 ---- ---- ---- ---- 4.013 +.167 3.846 2 2650 ---- ---- ---- ---- 4.263 +.168 4.095 2 2675 ---- ---- ---- ---- 4.513 +.168 4.345 2700 ---- ---- ---- ---- 4.763 +.168 4.595 2725 ---- ---- ---- ---- 5.013 +.168 4.845 2750 ---- ---- ---- ---- 5.263 +.168 5.095 2775 ---- ---- ---- ---- 5.513 +.168 5.345 2800 ---- ---- ---- ---- 5.763 +.168 5.595 2825 ---- ---- ---- ---- 6.013 +.168 5.845 2850 ---- ---- ---- ---- 6.263 +.168 6.095 2875 ---- ---- ---- ---- 6.513 +.168 6.345 2900 ---- ---- ---- ---- 6.763 +.168 6.595 2925 ---- ---- ---- ---- 7.013 +.168 6.845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 205 1389 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1750 ---- ---- ---- ---- 4.737 ---- ---- 1775 ---- ---- ---- ---- 4.487 ---- ---- 1800 ---- ---- ---- ---- 4.237 ---- ---- 1825 ---- ---- ---- ---- 3.987 ---- ---- 1850 ---- ---- ---- ---- 3.737 -.168 3.905 1875 ---- ---- ---- ---- 3.487 -.169 3.656 1900 ---- ---- ---- ---- 3.239 -.168 3.407 1925 ---- ---- ---- ---- 2.991 -.168 3.159 1950 ---- ---- ---- ---- 2.744 -.168 2.912 1975 ---- ---- ---- ---- 2.499 -.168 2.667 2000 ---- ---- ---- ---- 2.256 -.168 2.424 2025 ---- 2.197B 1.965A 2.197B 2.016 -.168 2.184 2050 ---- 2.155B 1.732A 2.155B 1.782 -.166 1.948 2075 ---- 1.917B 1.504A 1.504A 1.553 -.165 1.718 2100 ---- 1.686B 1.283A 1.283A 1.333 -.162 1.495 1 1 2125 ---- 1.463B 1.075A 1.075A 1.123 -.159 1.282 2140 ---- ---- ---- 1.013A 1.005 ---- ---- 2145 ---- ---- ---- .974A .966 ---- ---- 2150 ---- 1.249B .884A .884A .929 -.153 1.082 1 1 2155 ---- ---- ---- .903A .892 ---- ---- 2160 ---- ---- ---- .868A .856 ---- ---- 2165 ---- ---- ---- .787A .820 ---- ---- 2170 ---- ---- ---- .754A .786 ---- ---- 2175 ---- 1.048B .714A .714A .752 -.146 .898 2180 ---- ---- ---- .690A .719 ---- ---- 2185 ---- ---- ---- .659A .687 ---- ---- 2190 ---- ---- ---- .630A .656 ---- ---- 2195 ---- ---- ---- .594A .626 ---- ---- 2200 ---- .864B .566A .566A .596 -.138 .734 3 3 2205 ---- ---- ---- .540A .568 ---- ---- 2210 ---- ---- ---- .514A .541 ---- ---- 2215 ---- ---- ---- .489A .514 ---- ---- 2220 ---- ---- ---- .465A .488 ---- ---- 2225 ---- .700B .441A .441A .464 -.126 .590 2230 ---- ---- ---- .418A .440 ---- ---- 2235 ---- ---- ---- .397A .417 ---- ---- 2240 ---- ---- ---- .376A .395 ---- ---- 2245 ---- ---- ---- .356A .373 ---- ---- 2250 ---- .555B .337A .337A .353 -.114 1 .467 2255 ---- .529B .318A .318A .334 -.111 .445 2260 ---- .503B .301A .301A .315 -.108 .423 6 4 2265 ---- .479B .284A .284A .297 -.106 .403 2270 ---- .455B .268A .268A .280 -.103 .383 3 3 2275 ---- .432B .253A .253A .264 -.099 .363 4 4 2280 ---- .410B .238A .238A .249 -.096 .345 2285 ---- .389B .223A .223A .234 -.093 .327 2290 ---- .368B .210A .210A .220 -.090 .310 2295 ---- .348B .198A .198A .207 -.087 .294 2300 ---- .329B .186A .186A .194 -.084 .278 4 4 2305 ---- .311B .175A .175A .183 -.080 .263 2310 ---- .294B .165A .165A .171 -.078 .249 2 1 2315 ---- .277B .155A .155A .161 -.074 .235 2320 ---- .261B .145A .145A .151 -.071 .222 2325 ---- .246B .137A .137A .141 -.069 .210 16 6 2330 .183 .232B .129A .129A .132 -.066 2 .198 4 4 2335 ---- .220B .121A .121A .124 -.063 .187 14 14 2340 .145 .207B .114A .147B .116 -.060 10 .176 1 1 2345 ---- .195B .107A .107A .109 -.057 .166 15 15 2350 .120 .183B .100A .100A .102 -.055 1 .157 3 2355 ---- .172B .094A .094A .095 -.053 .148 2360 ---- .161B .088A .088A .089 -.050 .139 1 1 2365 ---- .151B .083A .083A .083 -.048 2 .131 2370 ---- .142B .078A .078A .078 -.045 .123 2375 ---- .133B .073A .073A .073 -.043 .116 5 2380 ---- .125B .069A .069A .068 -.041 .109 2 16 2385 ---- .117B .064A .064A .064 -.039 .103 2390 ---- .110B .060A .060A .060 -.037 .097 2 2 2395 ---- .103B .057A .057A .056 -.035 .091 2 2 2400 .065 .096B .053A .053A .052 -.034 1 .086 2 182 2405 ---- .090B .050A .050A .049 -.032 .081 2 2 2410 ---- .084B .047A .047A .046 -.030 .076 2415 ---- .079B .045A .045A .043 -.029 .072 2420 ---- .074B .042A .042A .040 -.028 .068 7 2425 .036 .069B .036 .036 .038 -.026 6 .064 7 7 2430 ---- .065B .038A .038A .035 -.025 .060 4 4 2435 ---- .061B .036A .036A .033 -.024 .057 9 9 2440 ---- .057B .034A .034A .031 -.023 .054 1 1 2445 ---- .053B .032A .032A .029 -.022 .051 10 10 2450 ---- .050B .030A .030A .028 -.020 .048 2 32 2455 ---- .047B .029A .029A .026 -.020 .046 2460 ---- ---- .027A .027A .024 -.020 .044 3 2465 ---- ---- .026A .026A .023 -.018 .041 2470 ---- ---- .025A .025A .022 -.017 .039 50 2475 ---- ---- .023A .023A .020 -.017 .037 5 2480 ---- ---- .022A .022A .019 -.016 .035 1 2485 ---- ---- .021A .021A .018 -.016 .034 2490 ---- ---- .020A .020A .017 -.015 .032 2495 ---- ---- .019A .019A .016 -.015 .031 2500 .020 .020 .019A .019A .015 -.014 2 .029 1 1 2525 ---- ---- .015A .015A .012 -.011 .023 1 1 2550 ---- ---- .012A .012A .009 -.010 .019 2575 ---- ---- .011A .011A .007 -.009 .016 2600 .009 .009 .007 .007 .006 -.007 17 .013 8 2625 ---- ---- .008A .008A .004 -.007 .011 2650 ---- ---- .007A .007A .004 -.005 .009 2675 ---- ---- ---- ---- .003 -.005 .008 2700 ---- ---- ---- ---- .002 -.005 .007 2725 ---- ---- ---- ---- .002 -.004 .006 2750 ---- ---- ---- ---- .002 -.004 .006 2775 ---- ---- ---- ---- .001 -.004 .005 2800 ---- ---- ---- ---- .001 -.004 .005 2825 ---- ---- ---- ---- .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 120 413 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1750 ---- ---- ---- .006A .001 ---- ---- 1775 ---- ---- ---- .006A .001 ---- ---- 1800 ---- ---- ---- .007A .001 ---- ---- 1825 ---- ---- ---- .007A .001 ---- ---- 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .006 -.001 .007 1950 .008 .009 .008 .009 .009 -.001 17 .010 1975 ---- ---- ---- ---- .014 -.001 .015 2000 .021 .025B .021 .021 .021 -.001 1 .022 1 1 2025 ---- .036B .029A .033B .031 -.001 .032 2050 ---- .053B .038A .051B .046 UNCH .046 2075 ---- .076B .051A .073B .067 +.002 .065 2100 ---- .109B .070A .105B .097 +.005 1 .092 2125 ---- .153B .096A .149B .138 +.009 .129 3 3 2140 ---- ---- ---- .117A .169 ---- ---- 2145 ---- ---- ---- .124A .180 ---- ---- 2150 ---- .213B .133A .207B .193 +.015 1 .178 11 11 2155 .213 .213 .213 .183A .206 ---- 6 ---- 2160 ---- ---- ---- .151A .219 ---- ---- 2165 ---- ---- ---- .161A .234 ---- ---- 2170 ---- ---- ---- .172A .249 ---- ---- 2175 ---- .289B .183A .282B .266 +.022 .244 4 3 2180 ---- ---- ---- .195A .283 ---- ---- 2185 ---- ---- ---- .207A .301 ---- ---- 2190 .297 .336B .297 .336B .319 ---- 5 ---- 2195 ---- ---- ---- .235A .339 ---- ---- 2200 ---- .385B .249A .249A .360 +.031 .329 10 35 2205 ---- ---- ---- .267A .381 ---- ---- 2210 ---- ---- ---- .283A .404 ---- ---- 2215 ---- ---- ---- .300A .427 ---- ---- 2220 ---- ---- ---- .318A .451 ---- ---- 2225 ---- .501B .337A .500B .476 +.041 .435 16 16 2230 ---- ---- ---- .357A .503 ---- ---- 2235 ---- ---- ---- .377A .530 ---- ---- 2240 ---- ---- ---- .398A .557 ---- ---- 2245 ---- ---- ---- .420A .586 ---- ---- 2250 .515 .645B .443A .509A .616 +.054 3 .562 1 13 2255 ---- .673B .467A .467A .646 +.056 .590 3 3 2260 ---- .705B .491A .693B .678 +.060 .618 2265 ---- .739B .517A .726B .710 +.063 .647 2270 ---- .773B .543A .760B .743 +.066 .677 2275 ---- .811B .570A .811B .777 +.069 .708 1 2280 ---- .843B .597A .839B .811 +.072 .739 2285 ---- .850B .626A .626A .846 +.074 .772 2290 ---- .880B .655A .655A .882 +.078 .804 3 3 2295 ---- .888B .686A .686A .919 +.081 .838 2300 ---- .997B .717A .717A .957 +.085 .872 57 2305 ---- .965B .755A .755A .995 +.088 .907 2310 ---- 1.008B .787A .787A 1.033 +.090 .943 2315 ---- 1.049B .820A .820A 1.073 +.094 .979 2320 ---- 1.090B .853A .853A 1.113 +.097 1.016 6 2325 ---- 1.197B .883A .883A 1.153 +.099 1.054 22 2330 ---- 1.175B 1.000A 1.000A 1.194 +.102 1.092 2335 ---- 1.218B 1.036A 1.036A 1.236 +.105 1.131 2340 ---- 1.261B 1.071A 1.071A 1.278 +.108 1.170 2345 ---- 1.305B 1.106A 1.106A 1.320 +.110 1.210 2350 ---- 1.412B 1.066A 1.066A 1.363 +.113 1.250 3 2355 ---- 1.394B 1.181A 1.181A 1.407 +.116 1.291 2360 ---- 1.438B 1.220A 1.220A 1.450 +.118 1.332 15 2365 ---- 1.483B 1.259A 1.259A 1.495 +.121 1.374 5 2370 ---- 1.529B 1.298A 1.298A 1.539 +.123 1.416 1 80 2375 ---- 1.633B 1.265A 1.265A 1.584 +.125 1.459 2380 ---- 1.581B 1.373A 1.373A 1.629 +.127 1.502 2385 ---- 1.608B 1.412A 1.412A 1.675 +.129 1.546 2390 ---- 1.622B 1.454A 1.454A 1.721 +.131 1.590 2395 ---- 1.639B 1.496A 1.496A 1.767 +.133 1.634 2400 ---- 1.864B 1.478A 1.478A 1.813 +.134 1.679 2405 ---- ---- 1.581A 1.581A 1.860 +.136 1.724 2410 ---- ---- 1.624A 1.624A 1.907 +.138 1.769 2415 ---- ---- 1.668A 1.668A 1.954 +.140 1.814 2420 ---- ---- 1.713A 1.713A 2.001 +.141 1.860 2425 ---- 2.103B 1.699A 1.699A 2.049 +.143 1.906 2 2430 ---- ---- ---- ---- 2.096 +.143 1.953 2435 ---- ---- ---- ---- 2.144 +.145 1.999 2440 ---- ---- ---- ---- 2.192 +.146 2.046 2445 ---- ---- ---- ---- 2.240 +.147 2.093 2450 ---- 2.343B 1.930A 1.930A 2.288 +.147 2.141 1 2455 ---- ---- ---- ---- 2.337 +.149 2.188 2460 ---- ---- ---- ---- 2.385 +.149 2.236 2465 ---- ---- ---- ---- 2.434 +.151 2.283 2470 ---- ---- ---- ---- 2.482 +.151 2.331 2475 ---- 2.454B 2.165A 2.165A 2.531 +.152 2.379 2480 ---- ---- ---- ---- 2.580 +.153 2.427 2485 ---- ---- ---- ---- 2.629 +.153 2.476 2490 ---- ---- ---- ---- 2.678 +.154 2.524 2495 ---- ---- ---- ---- 2.727 +.155 2.572 2500 ---- ---- 2.406A 2.406A 2.776 +.155 2.621 2525 ---- ---- ---- ---- 3.022 +.157 2.865 3 2550 ---- ---- ---- ---- 3.270 +.160 3.110 2575 ---- ---- ---- ---- 3.518 +.161 3.357 2600 ---- ---- ---- ---- 3.766 +.162 3.604 2625 ---- ---- ---- ---- 4.015 +.163 3.852 2650 ---- ---- ---- ---- 4.264 +.163 4.101 2675 ---- ---- ---- ---- 4.514 +.165 4.349 2700 ---- ---- ---- ---- 4.763 +.165 4.598 2725 ---- ---- ---- ---- 5.013 +.166 4.847 2750 ---- ---- ---- ---- 5.263 +.166 5.097 2775 ---- ---- ---- ---- 5.513 +.167 5.346 2800 ---- ---- ---- ---- 5.763 +.167 5.596 2825 ---- ---- ---- ---- 6.013 +.167 5.846 2850 ---- ---- ---- ---- 6.263 +.168 6.095 2875 ---- ---- ---- ---- 6.513 +.168 6.345 2900 ---- ---- ---- ---- 6.763 +.168 6.595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 53 283 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1750 ---- ---- ---- ---- 4.936 ---- ---- 1775 ---- ---- ---- ---- 4.686 ---- ---- 1800 ---- ---- ---- ---- 4.436 ---- ---- 1825 ---- ---- ---- ---- 4.186 ---- ---- 1850 ---- ---- ---- ---- 3.937 ---- ---- 1875 ---- ---- ---- ---- 3.688 -.171 3.859 1900 ---- ---- ---- ---- 3.441 -.170 3.611 1925 ---- ---- ---- ---- 3.195 -.169 3.364 1950 ---- ---- ---- ---- 2.951 -.168 3.119 1975 ---- ---- ---- ---- 2.708 -.169 2.877 2000 ---- ---- 2.415A 2.415A 2.469 -.167 2.636 2025 ---- 2.605B 2.179A 2.605B 2.234 -.166 2.400 2050 ---- 2.368B 1.949A 2.368B 2.003 -.164 2.167 2075 ---- 2.134B 1.729A 1.729A 1.779 -.161 1.940 2100 ---- 1.906B 1.514A 1.514A 1.563 -.157 1.720 2125 ---- 1.686B 1.309A 1.309A 1.356 -.153 1.509 2150 ---- 1.476B 1.114A 1.114A 1.161 -.148 1.309 2160 ---- ---- ---- 1.120A 1.087 ---- ---- 2165 ---- ---- ---- 1.085A 1.051 ---- ---- 2170 ---- ---- ---- 1.052A 1.016 ---- ---- 2175 ---- 1.276B .939A .939A .981 -.142 1.123 2180 ---- ---- ---- .913A .947 ---- ---- 2185 ---- ---- ---- .881A .913 ---- ---- 2190 ---- ---- ---- .849A .880 ---- ---- 2195 ---- ---- ---- .819A .848 ---- ---- 2200 ---- 1.088B .780A .780A .817 -.134 .951 2205 ---- ---- ---- .759A .786 ---- ---- 2210 ---- ---- ---- .722A .756 ---- ---- 2215 ---- ---- ---- .694A .727 ---- ---- 2220 ---- ---- ---- .667A .698 ---- ---- 2225 ---- .918B .640A .640A .671 -.126 .797 2230 ---- ---- ---- .615A .644 ---- ---- 2235 ---- ---- ---- .590A .617 ---- ---- 2240 ---- ---- ---- .566A .592 ---- ---- 2245 ---- ---- ---- .544A .567 ---- ---- 2250 ---- .764B .520A .520A .543 -.117 .660 2255 ---- ---- ---- .498A .520 ---- ---- 2260 ---- ---- ---- .477A .498 ---- ---- 2265 ---- ---- ---- .456A .476 ---- ---- 2270 ---- ---- ---- .436A .455 ---- ---- 2275 ---- .626B .417A .417A .435 -.106 .541 2280 ---- .601B .398A .398A .415 -.105 .520 2285 ---- .576B .379A .379A .396 -.103 .499 2290 ---- .552B .362A .362A .378 -.100 .478 2295 ---- .529B .345A .345A .361 -.097 .458 2300 ---- .507B .329A .329A .344 -.095 .439 2305 ---- .485B .314A .314A .328 -.092 .420 2310 ---- .464B .299A .299A .313 -.089 .402 2315 ---- .444B .284A .284A .298 -.087 .385 2320 ---- .425B .271A .271A .284 -.084 .368 2325 ---- .406B .258A .258A .270 -.082 .352 2330 ---- .387B .245A .245A .257 -.079 .336 2335 ---- .370B .233A .233A .244 -.077 .321 2340 ---- .353B .222A .222A .233 -.074 .307 2345 ---- .336B .211A .211A .221 -.072 .293 2350 ---- .320B .200A .200A .210 -.069 .279 2355 ---- .305B .191A .191A .200 -.066 .266 62 62 2360 ---- .291B .181A .181A .190 -.064 .254 38 38 2365 ---- .277B .172A .172A .180 -.062 .242 2370 ---- .265B .164A .164A .171 -.059 .230 100 100 2375 ---- .253B .156A .156A .163 -.056 .219 2 2 2380 ---- .240B .148A .148A .154 -.055 .209 2385 ---- .229B .141A .141A .146 -.053 .199 2390 ---- .217B .134A .134A .139 -.050 .189 2395 ---- .206B .127A .127A .132 -.048 .180 2 1 2400 ---- .196B .121A .121A .125 -.047 .172 4 4 2405 ---- .186B .115A .115A .118 -.045 .163 2410 ---- .177B .109A .109A .112 -.043 .155 2 2415 ---- .168B .104A .104A .106 -.042 .148 2420 ---- .159B .099A .099A .101 -.040 .141 13 13 2425 ---- .151B .094A .094A .095 -.039 1 .134 3 3 2430 ---- .143B .090A .090A .090 -.038 .128 2435 ---- .136B .085A .085A .086 -.035 .121 6 6 2440 ---- .129B .081A .081A .081 -.035 .116 2445 ---- .122B .077A .077A .077 -.033 .110 2450 ---- .116B .074A .074A .073 -.032 .105 1 2 2455 ---- .110B .070A .070A .069 -.031 .100 2460 ---- .104B .067A .067A .066 -.030 .096 2465 ---- .099B .064A .064A .063 -.028 .091 2470 ---- .094B .061A .061A .059 -.028 .087 2475 ---- .089B .059A .059A .057 -.026 .083 2480 ---- .084B .056A .056A .054 -.025 .079 2485 ---- .080B .054A .054A .051 -.025 .076 2490 ---- .076B .052A .052A .049 -.024 .073 6 2495 ---- .072B .049A .049A .047 -.022 .069 2500 ---- .068B .047A .047A .044 -.023 .067 2 2505 ---- .065B .045A .045A .042 -.022 .064 2525 ---- ---- .039A .039A .035 -.019 .054 7 2550 ---- ---- .033A .033A .029 -.015 .044 1 1 2575 ---- ---- .027A .027A .023 -.014 .037 2600 ---- ---- .024A .024A .019 -.012 .031 4 2625 ---- ---- .021A .021A .016 -.011 .027 4 2650 ---- ---- .019A .019A .014 -.009 .023 2675 ---- ---- .017A .017A .012 -.008 .020 2700 ---- ---- .015A .015A .010 -.008 .018 1 1 2725 ---- ---- .014A .014A .009 -.007 .016 2750 ---- ---- .012A .012A .008 -.006 .014 2775 ---- ---- .011A .011A .007 -.006 .013 2800 ---- ---- ---- ---- .006 -.005 .011 21 2825 ---- ---- .010A .010A .006 -.005 .011 2850 ---- ---- .009A .009A .005 -.005 .010 2875 ---- ---- ---- ---- .005 -.004 .009 2900 ---- ---- ---- ---- .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 233 279 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1750 ---- ---- ---- .008A .001 ---- ---- 1775 ---- ---- ---- .009A .001 ---- ---- 1800 ---- ---- ---- .010A .002 ---- ---- 1825 ---- ---- ---- .011A .003 ---- ---- 1850 ---- ---- ---- .012A .004 ---- ---- 1875 ---- ---- ---- ---- .006 UNCH .006 1900 ---- ---- ---- ---- .009 +.001 .008 1925 ---- ---- ---- ---- .013 +.001 .012 1950 ---- .019B ---- .019B .019 +.002 .017 1975 ---- .027B ---- .026B .027 +.003 .024 2000 ---- .037B .033A .036B .037 +.003 .034 2025 ---- .051B .042A .049B .052 +.005 .047 2050 ---- .071B .054A .069B .071 +.007 .064 2075 ---- .097B .071A .096B .096 +.009 .087 1 1 2100 ---- .133B .094A .129B .129 +.012 .117 2125 ---- .178B .124A .174B .172 +.017 .155 2150 ---- .236B .164A .231B .227 +.022 .205 2160 ---- ---- ---- .182A .253 ---- ---- 2165 ---- ---- ---- .193A .267 ---- ---- 2170 ---- ---- ---- .203A .281 ---- ---- 2175 ---- .308B .214A .214A .296 +.029 .267 2180 ---- ---- ---- .226A .312 ---- ---- 2185 ---- ---- ---- .238A .328 ---- ---- 2190 ---- ---- ---- .250A .345 ---- ---- 2195 ---- ---- ---- .264A .363 ---- ---- 2200 ---- .396B .277A .394B .382 +.036 .346 3 3 2205 ---- ---- ---- .292A .401 ---- ---- 2210 ---- ---- ---- .309A .421 ---- ---- 2215 ---- ---- ---- .325A .441 ---- ---- 2220 ---- ---- ---- .341A .463 ---- ---- 2225 ---- .502B .359A .359A .485 +.044 .441 15 17 2230 ---- ---- ---- .377A .508 ---- ---- 2235 ---- ---- ---- .395A .532 ---- ---- 2240 ---- ---- ---- .414A .556 ---- ---- 2245 ---- ---- ---- .434A .581 ---- ---- 2250 ---- .630B .455A .630B .607 +.053 .554 1 20 2255 ---- ---- ---- .476A .634 ---- ---- 2260 ---- ---- ---- .498A .661 ---- ---- 2265 ---- ---- ---- .520A .690 ---- ---- 2270 ---- ---- ---- .544A .719 ---- ---- 2275 ---- .777B .566A .566A .748 +.064 .684 2 2280 ---- .806B .593A .805B .779 +.067 .712 2 2285 ---- .838B .618A .820B .810 +.069 .741 15 2290 ---- .871B .644A .867B .841 +.071 .770 2 2295 ---- .905B .671A .901B .874 +.073 .801 2300 ---- .941B .698A .941B .907 +.076 .831 1 2305 ---- .974B .726A .970B .941 +.078 .863 2310 ---- 1.009B .755A .755A .975 +.081 .894 2315 ---- 1.034B .785A .785A 1.010 +.083 .927 2320 ---- 1.047B .815A .815A 1.046 +.086 .960 2325 ---- 1.121B .845A .845A 1.082 +.088 .994 2330 ---- 1.093B .879A .879A 1.119 +.091 1.028 2335 ---- 1.133B .909A .909A 1.157 +.094 1.063 2340 ---- 1.172B .944A .944A 1.195 +.097 1.098 2345 ---- 1.211B .975A .975A 1.233 +.099 1.134 2350 ---- 1.315B 1.008A 1.008A 1.272 +.102 1.170 2355 ---- 1.292B 1.043A 1.043A 1.312 +.105 1.207 2360 ---- 1.333B 1.076A 1.076A 1.352 +.107 1.245 2365 ---- 1.374B 1.188A 1.188A 1.392 +.109 1.283 2370 ---- 1.416B 1.224A 1.224A 1.433 +.112 1.321 2375 ---- 1.521B 1.188A 1.188A 1.474 +.114 1.360 2380 ---- 1.500B 1.298A 1.298A 1.516 +.117 1.399 2385 ---- 1.543B 1.335A 1.335A 1.558 +.119 1.439 2390 ---- 1.586B 1.374A 1.374A 1.600 +.120 1.480 2395 ---- 1.629B 1.413A 1.413A 1.643 +.123 1.520 2400 ---- 1.737B 1.381A 1.381A 1.686 +.124 1.562 2405 ---- 1.718B 1.492A 1.492A 1.729 +.126 1.603 2410 ---- 1.762B 1.533A 1.533A 1.773 +.128 1.645 2415 ---- 1.807B 1.573A 1.573A 1.817 +.129 1.688 2420 ---- 1.852B 1.614A 1.614A 1.862 +.132 1.730 2425 ---- 1.957B 1.584A 1.584A 1.906 +.132 1.774 2430 ---- 1.942B 1.698A 1.698A 1.951 +.134 1.817 2435 ---- 1.951B 1.746A 1.746A 1.996 +.135 1.861 2440 ---- 1.975B 1.783A 1.783A 2.042 +.137 1.905 2445 ---- 1.991B 1.826A 1.826A 2.088 +.139 1.949 2450 ---- 2.188B 1.799A 1.799A 2.134 +.140 1.994 2455 ---- ---- 1.914A 1.914A 2.180 +.141 2.039 2460 ---- ---- 1.958A 1.958A 2.226 +.142 2.084 2465 ---- ---- 2.002A 2.002A 2.273 +.143 2.130 2470 ---- ---- 2.046A 2.046A 2.320 +.144 2.176 2475 ---- 2.423B 2.021A 2.021A 2.367 +.145 2.222 2480 ---- ---- ---- ---- 2.414 +.146 2.268 2485 ---- ---- ---- ---- 2.461 +.147 2.314 2490 ---- ---- ---- ---- 2.509 +.148 2.361 2495 ---- ---- ---- ---- 2.556 +.148 2.408 2500 ---- 2.661B 2.250A 2.250A 2.604 +.149 2.455 2505 ---- ---- ---- ---- 2.652 +.150 2.502 2525 ---- 2.903B 2.483A 2.483A 2.845 +.153 2.692 2550 ---- 3.028B 2.722A 2.722A 3.088 +.156 2.932 2575 ---- ---- 2.962A 2.962A 3.333 +.159 3.174 2600 ---- ---- ---- ---- 3.578 +.160 3.418 2625 ---- ---- ---- ---- 3.825 +.161 3.664 2650 ---- ---- ---- ---- 4.073 +.163 3.910 2675 ---- ---- ---- ---- 4.321 +.164 4.157 2700 ---- ---- ---- ---- 4.569 +.165 4.404 2725 ---- ---- ---- ---- 4.818 +.166 4.652 2750 ---- ---- ---- ---- 5.067 +.167 4.900 2775 ---- ---- ---- ---- 5.316 +.167 5.149 2800 ---- ---- ---- ---- 5.565 +.167 5.398 2825 ---- ---- ---- ---- 5.815 +.168 5.647 2850 ---- ---- ---- ---- 6.065 +.169 5.896 2875 ---- ---- ---- ---- 6.314 +.169 6.145 2900 ---- ---- ---- ---- 6.564 +.169 6.395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 63 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.936 ---- ---- 1775 ---- ---- ---- ---- 4.686 ---- ---- 1800 ---- ---- ---- ---- 4.436 ---- ---- 1825 ---- ---- ---- ---- 4.187 ---- ---- 1850 ---- ---- ---- ---- 3.939 ---- ---- 1875 ---- ---- ---- ---- 3.691 -.170 3.861 1900 ---- ---- ---- ---- 3.445 -.170 3.615 1925 ---- ---- ---- ---- 3.201 -.169 3.370 1950 ---- ---- ---- ---- 2.959 -.168 3.127 1975 ---- ---- 2.667A 2.667A 2.720 -.167 2.887 2000 ---- 2.857B 2.431A 2.857B 2.484 -.166 2.650 2025 ---- 2.618B 2.199A 2.618B 2.252 -.164 2.416 2050 ---- 2.384B 1.974A 2.384B 2.025 -.162 2.187 2075 ---- 2.155B 1.755A 2.155B 1.805 -.159 1.964 2100 ---- 1.931B 1.545A 1.931B 1.594 -.154 1.748 2125 ---- 1.716B 1.346A 1.716B 1.392 -.150 1.542 2150 ---- 1.510B 1.160A 1.510B 1.202 -.145 1.347 2160 ---- ---- ---- ---- 1.130 ---- ---- 2165 ---- ---- ---- ---- 1.095 ---- ---- 2170 ---- ---- ---- ---- 1.061 ---- ---- 2175 ---- 1.316B .988A 1.316B 1.027 -.138 1.165 2180 ---- ---- ---- ---- .993 ---- ---- 2185 ---- ---- ---- ---- .961 ---- ---- 2190 ---- ---- ---- ---- .929 ---- ---- 2195 ---- ---- ---- ---- .898 ---- ---- 2200 ---- 1.135B .834A 1.135B .867 -.132 .999 2205 ---- ---- ---- .805A .837 ---- ---- 2210 ---- ---- ---- .777A .808 ---- ---- 2215 ---- ---- ---- .750A .779 ---- ---- 2220 ---- ---- ---- .723A .751 ---- ---- 2225 ---- .968B .697A .968B .724 -.126 .850 2230 ---- ---- ---- .672A .698 ---- ---- 2235 ---- ---- ---- .647A .672 ---- ---- 2240 ---- ---- ---- .623A .647 ---- ---- 2245 ---- ---- ---- .600A .623 ---- ---- 2250 ---- .817B .577A .817B .599 -.118 .717 2255 ---- ---- ---- .555A .576 ---- ---- 2260 ---- ---- ---- .534A .554 ---- ---- 2265 ---- ---- ---- .513A .532 ---- ---- 2270 ---- ---- ---- .493A .511 ---- ---- 2275 ---- .684B .474A .684B .491 -.109 .600 2280 ---- .658B .455A .658B .471 -.107 .578 2285 ---- .635B .437A .635B .452 -.105 .557 2290 ---- .611B .414A .611B .434 -.103 .537 2295 ---- .588B .397A .588B .416 -.101 .517 2300 ---- .566B .381A .566B .399 -.098 .497 2305 ---- .544B .365A .544B .383 -.095 .478 2310 ---- .523B .349A .523B .367 -.093 .460 2315 .343 .503B .334A .371B .352 -.090 7 .442 2320 ---- .483B .320A .320A .337 -.088 .425 2325 ---- .464B .307A .307A .323 -.085 .408 2330 ---- .445B .294A .294A .309 -.083 .392 2335 .386 .427B .281A .281A .296 -.080 1 .376 2340 ---- .410B .269A .269A .283 -.078 .361 2345 ---- .393B .257A .257A .271 -.075 .346 2350 ---- .377B .246A .246A .259 -.073 .332 2355 ---- .361B .236A .236A .248 -.070 .318 2360 ---- .346B .225A .225A .237 -.068 .305 2365 ---- .331B .216A .216A .227 -.065 .292 2370 ---- .317B .207A .207A .217 -.063 .280 2375 ---- .304B .198A .198A .207 -.061 .268 2380 ---- .293B .189A .189A .198 -.059 .257 2385 ---- .280B .181A .181A .189 -.057 .246 2390 ---- .268B .173A .173A .181 -.055 .236 2395 ---- .256B .165A .165A .173 -.053 .226 2400 ---- .245B .158A .158A .165 -.051 .216 2405 ---- .235B .151A .151A .158 -.049 .207 2410 .191 .224B .145A .198B .151 -.047 2 .198 2415 ---- .214B .139A .139A .144 -.046 .190 2420 ---- .205B .133A .133A .138 -.044 .182 2425 ---- .196B .127A .127A .132 -.042 .174 2430 ---- .187B .122A .122A .126 -.041 .167 2435 ---- .179B .117A .117A .120 -.040 .160 2440 ---- .171B .112A .112A .115 -.038 .153 2445 ---- .163B .107A .107A .110 -.037 .147 2450 ---- .156B .103A .103A .105 -.036 .141 2455 ---- .149B .098A .098A .100 -.035 .135 2460 ---- .142B .094A .094A .096 -.034 .130 2465 ---- .136B .090A .090A .092 -.033 .125 2470 ---- .130B .087A .087A .088 -.031 .119 2475 ---- .124B .083A .083A .084 -.031 .115 2480 ---- .118B .080A .080A .080 -.030 .110 2500 ---- .099B .068A .068A .068 -.026 .094 2525 ---- .079B .057A .057A .055 -.023 .078 2550 ---- ---- .048A .048A .045 -.020 .065 2575 ---- ---- .041A .041A .037 -.017 .054 2600 ---- ---- .035A .035A .031 -.015 .046 2625 ---- ---- .030A .030A .026 -.013 .039 2650 ---- ---- .027A .027A .022 -.012 .034 2675 ---- ---- .024A .024A .019 -.011 .030 2700 ---- ---- .021A .021A .016 -.010 .026 2725 ---- ---- .019A .019A .014 -.009 .023 2750 ---- ---- .017A .017A .013 -.007 .020 2775 ---- ---- .016A .016A .011 -.007 .018 2800 ---- ---- .015A .015A .010 -.007 .017 2825 ---- ---- .014A .014A .009 -.006 .015 2850 ---- ---- .013A .013A .008 -.006 .014 2875 ---- ---- .012A .012A .007 -.006 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1750 ---- ---- ---- .010A .002 ---- ---- 1775 ---- ---- ---- .011A .002 ---- ---- 1800 ---- ---- ---- .013A .004 ---- ---- 1825 ---- ---- ---- .014A .005 ---- ---- 1850 ---- ---- ---- .016A .007 ---- ---- 1875 ---- ---- ---- ---- .011 +.001 .010 1900 ---- ---- ---- ---- .015 +.001 .014 1925 ---- .022B ---- ---- .021 +.001 .020 1950 ---- .030B ---- ---- .028 +.001 .027 1975 ---- .040B ---- .038B .039 +.003 .036 2000 ---- .053B .045A .045A .053 +.005 .048 2025 ---- .071B .056A .056A .070 +.005 .065 2050 ---- .094B .071A .071A .094 +.009 .085 2075 ---- .125B .093A .093A .123 +.012 .111 2100 ---- .165B .120A .120A .161 +.016 .145 2125 ---- .215B .154A .211B .209 +.021 .188 2150 ---- .278B .198A .198A .268 +.025 .243 2160 ---- ---- ---- .222A .296 ---- ---- 2165 ---- ---- ---- .233A .311 ---- ---- 2170 ---- ---- ---- .245A .326 ---- ---- 2175 ---- .354B .254A .254A .342 +.031 .311 2180 ---- ---- ---- .270A .359 ---- ---- 2185 ---- ---- ---- .283A .376 ---- ---- 2190 ---- ---- ---- .297A .394 ---- ---- 2195 ---- ---- ---- .311A .413 ---- ---- 2200 .375 .445B .324A .444B .432 +.038 4 .394 2205 ---- ---- ---- .344A .452 ---- ---- 2210 ---- ---- ---- .360A .473 ---- ---- 2215 ---- ---- ---- .377A .494 ---- ---- 2220 ---- ---- ---- .394A .516 ---- ---- 2225 ---- .556B .406A .406A .539 +.045 .494 2230 ---- ---- ---- .431A .562 ---- ---- 2235 ---- ---- ---- .450A .586 ---- ---- 2240 ---- ---- ---- .470A .611 ---- ---- 2245 ---- ---- ---- .490A .637 ---- ---- 2250 ---- .686B .506A .506A .663 +.053 .610 2255 ---- ---- ---- .533A .690 ---- ---- 2260 ---- ---- ---- .556A .717 ---- 17 ---- 2265 ---- ---- ---- .579A .746 ---- ---- 2270 ---- ---- ---- .603A .775 ---- ---- 2275 ---- .832B .622A .622A .804 +.061 .743 2280 ---- .863B .652A .652A .834 +.063 .771 2285 ---- .891B .678A .678A .865 +.065 .800 2290 ---- .898B .705A .705A .897 +.068 .829 2295 ---- .909B .732A .732A .929 +.070 .859 2300 ---- .994B .759A .759A .962 +.073 .889 2305 ---- ---- .787A .787A .995 +.075 .920 2310 ---- ---- .816A .816A 1.029 +.077 .952 2315 ---- ---- .846A .846A 1.064 +.080 .984 2320 ---- ---- .876A .876A 1.099 +.083 1.016 2325 ---- 1.170B .906A .906A 1.135 +.086 1.049 2330 ---- ---- .937A .937A 1.171 +.088 1.083 2335 ---- ---- ---- ---- 1.207 +.090 1.117 2340 ---- ---- ---- ---- 1.245 +.093 1.152 2345 ---- ---- ---- ---- 1.282 +.095 1.187 2350 ---- 1.360B 1.068A 1.068A 1.321 +.099 1.222 2355 ---- ---- ---- ---- 1.359 +.101 1.258 2360 ---- ---- ---- ---- 1.398 +.103 1.295 2365 ---- ---- ---- ---- 1.438 +.106 1.332 2370 ---- ---- ---- ---- 1.478 +.108 1.370 2375 ---- 1.561B 1.244A 1.244A 1.518 +.110 1.408 2380 ---- ---- ---- ---- 1.559 +.112 1.447 2385 ---- ---- ---- ---- 1.600 +.114 1.486 2390 ---- ---- ---- ---- 1.642 +.117 1.525 2395 ---- ---- ---- ---- 1.683 +.118 1.565 2400 ---- 1.772B 1.432A 1.432A 1.726 +.121 1.605 2405 ---- ---- ---- ---- 1.768 +.122 1.646 2410 ---- ---- ---- ---- 1.811 +.124 1.687 2415 ---- ---- ---- ---- 1.854 +.125 1.729 2420 ---- ---- ---- ---- 1.898 +.127 1.771 2425 ---- 1.990B 1.632A 1.632A 1.941 +.128 1.813 2430 ---- ---- ---- ---- 1.985 +.129 1.856 2435 ---- ---- ---- ---- 2.030 +.131 1.899 2440 ---- ---- ---- ---- 2.074 +.132 1.942 2445 ---- ---- ---- ---- 2.119 +.134 1.985 2450 ---- 2.216B 1.840A 1.840A 2.164 +.135 2.029 2455 ---- ---- ---- ---- 2.210 +.137 2.073 2460 ---- ---- ---- ---- 2.255 +.137 2.118 2465 ---- ---- ---- ---- 2.301 +.139 2.162 2470 ---- ---- ---- ---- 2.347 +.140 2.207 2475 ---- 2.446B 2.057A 2.057A 2.393 +.141 2.252 2480 ---- ---- ---- ---- 2.439 +.141 2.298 2500 ---- 2.681B 2.280A 2.280A 2.626 +.145 2.481 2525 ---- 2.917B 2.510A 2.510A 2.863 +.149 2.714 2550 ---- 3.156B 2.744A 2.744A 3.103 +.152 2.951 2575 ---- 3.361B 2.980A 2.980A 3.345 +.155 3.190 2600 ---- 3.460B 3.220A 3.220A 3.588 +.156 3.432 2625 ---- ---- 3.463A 3.463A 3.833 +.158 3.675 2650 ---- ---- ---- ---- 4.079 +.160 3.919 2675 ---- ---- ---- ---- 4.326 +.162 4.164 2700 ---- ---- ---- ---- 4.574 +.163 4.411 2725 ---- ---- ---- ---- 4.821 +.163 4.658 2750 ---- ---- ---- ---- 5.070 +.165 4.905 2775 ---- ---- ---- ---- 5.318 +.165 5.153 2800 ---- ---- ---- ---- 5.567 +.166 5.401 2825 ---- ---- ---- ---- 5.816 +.167 5.649 2850 ---- ---- ---- ---- 6.066 +.168 5.898 2875 ---- ---- ---- ---- 6.315 +.168 6.147 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1750 ---- ---- ---- ---- 4.738 ---- ---- 1775 ---- ---- ---- ---- 4.488 ---- ---- 1800 ---- ---- ---- ---- 4.238 ---- ---- 1825 ---- ---- ---- ---- 3.988 ---- ---- 1850 ---- ---- ---- ---- 3.738 -.167 3.905 1875 ---- ---- ---- ---- 3.488 -.167 3.655 1900 ---- ---- ---- ---- 3.238 -.167 3.405 1925 ---- ---- ---- ---- 2.988 -.167 3.155 1950 ---- ---- ---- ---- 2.738 -.167 2.905 1975 ---- ---- ---- ---- 2.488 -.167 2.655 2000 ---- ---- ---- ---- 2.238 -.167 2.405 2025 ---- ---- ---- ---- 1.988 -.168 2.156 2050 ---- ---- ---- ---- 1.739 -.168 1.907 2075 ---- ---- ---- ---- 1.491 -.169 1.660 2100 ---- ---- ---- ---- 1.245 -.171 1.416 2125 ---- 1.221B .951A 1.221B 1.003 -.174 1.177 2140 ---- ---- ---- ---- .861 ---- ---- 2145 ---- ---- ---- .956A .815 ---- ---- 2150 ---- 1.145B .723A .723A .769 -.178 .947 2155 ---- ---- ---- .744A .724 ---- ---- 2160 ---- ---- ---- .704A .679 ---- ---- 2165 ---- ---- ---- .663A .636 ---- ---- 2170 ---- ---- ---- .621A .593 ---- ---- 2175 ---- .911B .511A .911B .551 -.179 .730 2180 ---- ---- ---- .547A .511 ---- ---- 2185 ---- ---- ---- .512A .472 ---- ---- 2190 ---- ---- ---- .406A .434 ---- ---- 2195 ---- ---- ---- .372A .398 ---- ---- 2200 ---- .691B .337A .337A .364 -.173 .537 2 2205 .324 .324 .309A .372B .331 ---- 1 ---- 2210 ---- ---- ---- .281A .301 ---- ---- 2215 ---- ---- ---- .256A .272 ---- ---- 2220 ---- ---- ---- .230A .245 ---- ---- 2225 .302 .496B .200 .224A .219 -.158 9 .377 2 2230 ---- ---- ---- .186A .196 ---- ---- 2235 ---- ---- ---- .166A .174 ---- ---- 2240 ---- ---- ---- .148A .154 ---- ---- 2245 ---- ---- ---- .131A .136 ---- ---- 2250 ---- .334B .115A .115A .119 -.133 .252 2 2255 ---- .306B .097A .097A .104 -.127 .231 2260 ---- .280B .085A .085A .090 -.121 .211 2265 ---- .255B .074A .074A .077 -.116 .193 2270 ---- .231B .064A .064A .066 -.109 .175 2275 ---- .209B .055A .055A .057 -.102 .159 2280 ---- .188B .048A .048A .048 -.096 .144 2285 ---- .169B .041A .041A .041 -.090 .131 2290 ---- .151B .036A .036A .035 -.083 .118 2295 ---- .134B .031A .031A .029 -.078 .107 2300 .079 .121B .022 .032B .025 -.071 167 .096 160 160 2305 ---- .107B .023A .023A .021 -.065 .086 2310 ---- .095B .020A .020A .018 -.060 .078 2315 ---- .084B .018A .018A .015 -.055 .070 4 2320 .054 .074B .016A .016A .013 -.050 1 .063 2325 ---- .065B .014A .014A .011 -.046 .057 2330 .051 .057B .013A .057B .010 -.041 1 .051 1 2335 ---- .050B .012A .012A .008 -.038 .046 2340 ---- .044B .011A .011A .007 -.035 .042 4 2345 ---- ---- .010A .010A .006 -.032 .038 4 2350 ---- ---- .010A .010A .006 -.028 .034 17 17 2355 ---- ---- .009A .009A .005 -.026 .031 2360 ---- ---- .008A .008A .004 -.024 .028 2365 ---- ---- .007A .007A .004 -.022 .026 4 2370 ---- ---- .007A .007A .003 -.021 .024 2375 .008 .017B .004 .004 .003 -.019 101 .022 150 140 2380 ---- ---- .006A .006A .002 -.018 .020 1 2385 ---- ---- .006A .006A .002 -.017 .019 70 2390 ---- ---- .005A .005A .002 -.015 .017 2395 ---- ---- .005A .005A .002 -.014 .016 2400 ---- ---- .005A .005A .001 -.014 .015 2 12 2405 ---- ---- .005A .005A .001 -.013 .014 2410 ---- ---- .004A .004A .001 -.012 .013 2415 ---- ---- .004A .004A .001 -.011 .012 2420 ---- ---- .004A .004A .001 -.010 .011 2425 ---- ---- .003A .003A .001 -.009 .010 103 2430 ---- ---- .003A .003A .001 -.009 .010 2435 ---- ---- .003A .003A .001 -.008 .009 1 2440 ---- ---- .002A .002A .001 -.007 .008 4 2445 ---- ---- .002A .002A .001 -.007 .008 2450 ---- ---- .002A .002A .001 -.006 .007 2 2455 ---- ---- .002A .002A .001 -.006 .007 2460 ---- ---- .002A .002A .001 -.006 .007 2465 ---- ---- .001A .001A .001 -.005 .006 2470 ---- ---- .001A .001A .001 -.005 .006 2475 ---- ---- .001A .001A .001 -.004 .005 5 2480 ---- ---- .001A .001A .001 -.004 .005 2485 ---- ---- .001A .001A .001 -.004 .005 2490 ---- ---- .001A .001A .001 -.004 .005 2495 ---- ---- .001A .001A .001 -.003 .004 2500 ---- ---- .001A .001A .001 -.003 .004 145 2505 ---- ---- .001A .001A .001 -.003 .004 2510 ---- ---- .001A .001A .001 -.003 .004 2515 ---- ---- .001A .001A .001 -.002 .003 2520 ---- ---- .001A .001A .001 -.002 .003 2525 ---- ---- .001A .001A .001 -.002 .003 2530 ---- ---- .001A .001A .001 -.002 .003 2535 ---- ---- .001A .001A .001 -.002 .003 2 2550 ---- ---- .001A .001A .001 -.001 .002 18 2575 ---- ---- .001A .001A .001 -.001 .002 2600 ---- ---- .001A .001A .001 -.001 .002 2 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 280 335 699 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1750 ---- ---- ---- .003A .001 ---- ---- 1775 ---- ---- ---- .003A .001 ---- ---- 1800 ---- ---- ---- .003A .001 ---- ---- 1825 ---- ---- ---- .003A .001 ---- ---- 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .004 -.002 .006 2100 .007 .008 .005 .008 .008 -.004 3 .012 2125 ---- .024B .016A .016A .016 -.007 .023 2140 ---- ---- ---- .020A .024 ---- ---- 2145 ---- ---- ---- .023A .028 ---- ---- 2150 ---- .048B .025A .045B .032 -.010 1 .042 2155 ---- ---- ---- .028A .037 ---- ---- 2160 ---- ---- ---- .031A .042 ---- ---- 2165 ---- ---- ---- .034A .049 ---- ---- 2170 ---- ---- ---- .038A .056 ---- ---- 2175 ---- .090B .043A .043A .064 -.011 .075 2180 ---- ---- ---- .048A .074 ---- ---- 2185 ---- ---- ---- .053A .085 ---- ---- 2190 ---- ---- ---- .060A .097 ---- ---- 2195 ---- ---- ---- .067A .111 ---- ---- 2200 .126 .160B .074A .147B .127 -.005 2 .132 12 85 2205 ---- ---- ---- .083A .144 ---- ---- 2210 .184 .189B .184 .189B .164 ---- 3 ---- 2215 ---- ---- ---- .104A .185 ---- ---- 2220 ---- ---- ---- .117A .208 ---- ---- 2225 .233 .267B .130A .224B .232 +.010 4 .222 1 2230 ---- ---- ---- .147A .259 ---- ---- 2235 ---- ---- ---- .163A .287 ---- ---- 2240 ---- ---- ---- .181A .317 ---- ---- 2245 ---- ---- ---- .200A .349 ---- ---- 2250 ---- .427B .221A .221A .382 +.035 .347 2255 ---- .446B .243A .243A .417 +.041 .376 1 1 2260 .340 .481B .267A .442B .453 +.047 4 .406 1 1 2265 ---- .467B .292A .292A .490 +.052 .438 3 3 2270 ---- .509B .319A .319A .529 +.059 .470 4 3 2275 .530 .624B .347A .529A .570 +.066 1 .504 1 1 2280 ---- .598B .376A .376A .611 +.072 .539 35 35 2285 ---- .642B .414A .414A .654 +.079 .575 2290 ---- .687B .446A .446A .698 +.085 .613 2295 ---- .733B .479A .479A .742 +.091 .651 2300 ---- .844B .507A .507A .788 +.097 .691 14 7 2305 ---- .759B .628A .628A .834 +.103 .731 4 4 2310 ---- .784B .664A .664A .881 +.109 .772 2315 ---- ---- .702A .702A .928 +.113 .815 11 13 2320 ---- .861B .741A .741A .976 +.118 .858 2325 ---- 1.083B .697A .697A 1.024 +.123 .901 100 2330 ---- ---- .822A .822A 1.073 +.127 .946 21 2335 ---- ---- .859A .859A 1.121 +.130 .991 148 2340 ---- ---- .901A .901A 1.170 +.134 1.036 3 3 2345 ---- ---- .944A .944A 1.219 +.137 1.082 2350 ---- 1.194B .914A .914A 1.269 +.140 1.129 1 14 2355 ---- ---- ---- ---- 1.318 +.142 1.176 2360 ---- ---- ---- ---- 1.367 +.144 1.223 5 2365 ---- ---- ---- ---- 1.417 +.147 1.270 2370 ---- ---- ---- ---- 1.466 +.148 1.318 3 2375 ---- ---- 1.146A 1.146A 1.516 +.150 1.366 3 2380 ---- ---- ---- ---- 1.565 +.151 1.414 2385 ---- ---- ---- ---- 1.615 +.152 1.463 6 2390 ---- ---- ---- ---- 1.665 +.153 1.512 2395 ---- ---- ---- ---- 1.715 +.155 1.560 2400 ---- ---- ---- ---- 1.764 +.155 1.609 2405 ---- ---- ---- ---- 1.814 +.156 1.658 2410 ---- ---- ---- ---- 1.864 +.157 1.707 2415 ---- ---- ---- ---- 1.914 +.158 1.756 2420 ---- ---- ---- ---- 1.964 +.159 1.805 2425 ---- ---- ---- ---- 2.014 +.159 1.855 2430 ---- ---- ---- ---- 2.064 +.160 1.904 4 2435 ---- ---- ---- ---- 2.114 +.161 1.953 1 2440 ---- ---- ---- ---- 2.164 +.161 2.003 2445 ---- ---- ---- ---- 2.214 +.162 2.052 4 2450 ---- ---- ---- ---- 2.264 +.163 2.101 2455 ---- ---- ---- ---- 2.314 +.163 2.151 2460 ---- ---- ---- ---- 2.364 +.163 2.201 2465 ---- ---- ---- ---- 2.414 +.164 2.250 2470 ---- ---- ---- ---- 2.464 +.164 2.300 2475 ---- ---- ---- ---- 2.514 +.165 2.349 2480 ---- ---- ---- ---- 2.564 +.165 2.399 2485 ---- ---- ---- ---- 2.614 +.165 2.449 2490 ---- ---- ---- ---- 2.664 +.165 2.499 2495 ---- ---- ---- ---- 2.714 +.166 2.548 2500 ---- ---- ---- ---- 2.764 +.166 2.598 2505 ---- ---- ---- ---- 2.814 +.166 2.648 2510 ---- ---- ---- ---- 2.864 +.166 2.698 2515 ---- ---- ---- ---- 2.914 +.167 2.747 2520 ---- ---- ---- ---- 2.964 +.167 2.797 2525 ---- ---- ---- ---- 3.014 +.167 2.847 1 2530 ---- ---- ---- ---- 3.064 +.167 2.897 2535 ---- ---- ---- ---- 3.114 +.167 2.947 2550 ---- ---- ---- ---- 3.264 +.168 3.096 2575 ---- ---- ---- ---- 3.514 +.168 3.346 1 2600 ---- ---- ---- ---- 3.764 +.168 3.596 2625 ---- ---- ---- ---- 4.014 +.169 3.845 2650 ---- ---- ---- ---- 4.264 +.169 4.095 2675 ---- ---- ---- ---- 4.514 +.169 4.345 2700 ---- ---- ---- ---- 4.764 +.169 4.595 2725 ---- ---- ---- ---- 5.014 +.169 4.845 2750 ---- ---- ---- ---- 5.264 +.169 5.095 2775 ---- ---- ---- ---- 5.514 +.169 5.345 2800 ---- ---- ---- ---- 5.764 +.169 5.595 2825 ---- ---- ---- ---- 6.014 +.169 5.845 2850 ---- ---- ---- ---- 6.264 +.169 6.095 2875 ---- ---- ---- ---- 6.514 +.169 6.345 2900 ---- ---- ---- ---- 6.764 +.169 6.595 2925 ---- ---- ---- ---- 7.014 +.169 6.845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 90 468 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1750 ---- ---- ---- ---- 4.737 ---- ---- 1775 ---- ---- ---- ---- 4.487 ---- ---- 1800 ---- ---- ---- ---- 4.237 ---- ---- 1825 ---- ---- ---- ---- 3.987 ---- ---- 1850 ---- ---- ---- ---- 3.737 -.168 3.905 1875 ---- ---- ---- ---- 3.487 -.169 3.656 1900 ---- ---- ---- ---- 3.238 -.169 3.407 1925 ---- ---- ---- ---- 2.990 -.168 3.158 1950 ---- ---- ---- ---- 2.742 -.169 2.911 1975 ---- ---- ---- ---- 2.495 -.169 2.664 2000 ---- ---- ---- ---- 2.250 -.170 2.420 2025 ---- ---- ---- ---- 2.008 -.169 2.177 2050 ---- 2.006B 1.716A 2.005B 1.769 -.168 1.937 2075 ---- 1.904B 1.484A 1.904B 1.535 -.166 1.701 2100 ---- 1.669B 1.256A 1.256A 1.308 -.165 1.473 2125 ---- 1.439B 1.043A 1.043A 1.092 -.161 1.253 2140 ---- ---- ---- .990A .969 ---- ---- 2145 ---- ---- ---- .951A .930 ---- ---- 2150 ---- 1.219B .846A .846A .891 -.155 1.046 2155 ---- ---- ---- .876A .853 ---- ---- 2160 ---- ---- ---- .840A .815 ---- ---- 2165 ---- ---- ---- .806A .779 ---- ---- 2170 ---- ---- ---- .710A .743 ---- ---- 2175 ---- 1.012B .673A .673A .708 -.148 .856 2180 ---- ---- ---- .645A .675 ---- ---- 2185 ---- ---- ---- .613A .642 ---- ---- 2190 ---- ---- ---- .583A .610 ---- ---- 2195 ---- ---- ---- .548A .579 ---- ---- 2200 ---- .822B .520A .520A .549 -.138 .687 1 1 2205 ---- ---- ---- .493A .520 ---- ---- 2210 ---- ---- ---- .467A .492 ---- ---- 2215 ---- ---- ---- .441A .465 ---- ---- 2220 ---- ---- ---- .417A .439 ---- ---- 2225 ---- .653B .393A .393A .414 -.127 .541 2230 ---- ---- ---- .371A .390 ---- ---- 2235 ---- ---- ---- .349A .367 ---- ---- 2240 ---- ---- ---- .329A .345 ---- ---- 2245 ---- ---- ---- .309A .325 ---- ---- 2250 ---- .506B .290A .290A .304 -.114 1 .418 2255 ---- .479B .272A .272A .285 -.111 .396 2260 ---- .453B .255A .255A .267 -.108 .375 2265 ---- .429B .239A .239A .250 -.104 .354 2270 ---- .405B .224A .224A .234 -.101 .335 2275 ---- .382B .210A .210A .218 -.098 .316 2280 ---- .360B .194A .194A .203 -.095 .298 2285 ---- .339B .182A .182A .190 -.091 .281 2290 ---- .319B .170A .170A .176 -.089 .265 2295 ---- .300B .158A .158A .164 -.085 .249 2300 ---- .281B .148A .148A .153 -.081 .234 2305 ---- .264B .138A .138A .142 -.078 .220 2310 ---- .247B .129A .129A .132 -.075 .207 2315 ---- .232B .120A .120A .122 -.072 .194 2320 ---- .217B .112A .112A .113 -.069 .182 1 1 2325 ---- .204B .104A .104A .105 -.066 .171 2330 ---- .190B .097A .097A .097 -.063 .160 2335 ---- .178B .091A .091A .090 -.060 .150 3 2340 ---- .165B .085A .085A .083 -.058 .141 2345 ---- .154B .079A .079A .077 -.055 .132 19 2350 ---- .144B .074A .074A .071 -.052 .123 2355 ---- .134B .069A .069A .066 -.049 .115 2360 ---- .124B .064A .064A .061 -.047 .108 2365 ---- .116B .060A .060A .057 -.044 .101 2370 ---- .107B .056A .056A .053 -.041 .094 2375 ---- .100B .052A .052A .049 -.039 .088 2380 ---- .093B .049A .049A .045 -.038 .083 2385 ---- .086B .045A .045A .042 -.035 .077 2390 ---- .080B .042A .042A .039 -.034 .073 2395 ---- .074B .040A .040A .036 -.032 .068 2400 ---- .069B .037A .037A .034 -.030 .064 18 17 2405 ---- .064B .035A .035A .031 -.029 .060 2410 ---- .059B .033A .033A .029 -.027 .056 2415 ---- .055B .031A .031A .027 -.026 .053 2420 ---- .051B .029A .029A .026 -.024 .050 2425 ---- .048B .027A .027A .024 -.023 .047 2430 ---- ---- .025A .025A .022 -.022 .044 2435 ---- ---- .024A .024A .021 -.020 .041 2440 ---- ---- .023A .023A .020 -.019 .039 2445 ---- ---- .021A .021A .019 -.018 .037 17 17 2450 ---- ---- .020A .020A .017 -.018 .035 1 2455 ---- ---- .019A .019A .016 -.017 .033 2460 ---- ---- .018A .018A .016 -.015 .031 2465 ---- ---- .017A .017A .015 -.015 .030 2470 ---- ---- .016A .016A .014 -.014 .028 1 2475 ---- ---- .015A .015A .013 -.014 .027 2480 ---- ---- .015A .015A .012 -.013 .025 2485 ---- ---- .014A .014A .012 -.012 .024 2490 ---- ---- .013A .013A .011 -.012 .023 2495 ---- ---- .013A .013A .011 -.011 .022 2500 ---- ---- .012A .012A .010 -.011 .021 2525 ---- ---- .010A .010A .008 -.008 .016 1 2550 ---- ---- .008A .008A .007 -.006 .013 2575 ---- ---- .007A .007A .006 -.005 .011 2600 ---- ---- .007A .007A .005 -.004 .009 2625 ---- ---- .006A .006A .004 -.004 .008 2650 ---- ---- ---- ---- .004 -.003 .007 2675 ---- ---- ---- ---- .003 -.003 .006 2700 ---- ---- ---- ---- .003 -.002 .005 2725 ---- ---- ---- ---- .002 -.002 .004 2750 ---- ---- ---- ---- .002 -.002 .004 2775 ---- ---- ---- ---- .002 -.001 .003 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 37 61 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1750 ---- ---- ---- .005A .001 ---- ---- 1775 ---- ---- ---- .005A .001 ---- ---- 1800 ---- ---- ---- .005A .001 ---- ---- 1825 ---- ---- ---- .006A .001 ---- ---- 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.002 .006 1950 ---- ---- ---- ---- .007 -.001 .008 1975 ---- ---- ---- ---- .010 -.002 .012 2000 ---- ---- ---- ---- .015 -.002 .017 2025 ---- ---- .021A .021A .022 -.002 .024 2050 ---- .036B .028A .028A .033 -.001 .034 2075 ---- .055B .037A .052B .049 +.001 .048 2100 ---- .081B .052A .080B .072 +.003 .069 2125 ---- .120B .073A .115B .106 +.007 .099 5 5 2140 ---- ---- ---- .090A .133 ---- ---- 2145 ---- ---- ---- .096A .143 ---- ---- 2150 ---- .173B .103A .169B .154 +.012 .142 2155 ---- ---- ---- .111A .166 ---- ---- 2160 ---- ---- ---- .119A .179 ---- ---- 2165 ---- ---- ---- .128A .192 ---- ---- 2170 ---- ---- ---- .137A .207 ---- ---- 2175 ---- .244B .147A .238B .222 +.020 .202 2180 ---- ---- ---- .158A .238 ---- ---- 2185 ---- ---- ---- .169A .255 ---- ---- 2190 ---- ---- ---- .181A .273 ---- ---- 2195 ---- ---- ---- .194A .292 ---- ---- 2200 .334 .336B .207A .328B .312 +.029 6 .283 2205 ---- ---- ---- .222A .333 ---- ---- 2210 ---- ---- ---- .239A .355 ---- ---- 2215 ---- ---- ---- .255A .378 ---- ---- 2220 ---- ---- ---- .273A .402 ---- ---- 2225 ---- .450B .291A .450B .427 +.041 .386 14 14 2230 ---- ---- ---- .310A .453 ---- ---- 2235 ---- ---- ---- .329A .480 ---- ---- 2240 ---- ---- ---- .350A .508 ---- ---- 2245 ---- ---- ---- .372A .537 ---- ---- 2250 ---- .598B .394A .394A .567 +.054 1 .513 1 1 2255 ---- .626B .418A .418A .598 +.057 .541 2260 ---- .659B .443A .443A .630 +.061 .569 2265 ---- .693B .468A .681B .663 +.064 .599 2270 ---- .728B .494A .714B .696 +.067 .629 2275 ---- .768B .521A .768B .731 +.070 .661 1 2280 ---- .761B .549A .761B .766 +.073 .693 2285 ---- .796B .578A .578A .802 +.076 .726 3 2290 ---- .800B .607A .607A .839 +.080 .759 2295 ---- .839B .637A .637A .876 +.083 .793 2300 ---- .959B .670A .670A .915 +.086 .829 1 8 2305 ---- .921B .708A .708A .954 +.090 .864 2310 ---- .963B .741A .741A .994 +.093 .901 2315 ---- 1.006B .773A .773A 1.034 +.096 .938 2320 ---- 1.049B .808A .808A 1.075 +.099 .976 2325 ---- 1.165B .840A .840A 1.117 +.102 1.015 2330 ---- 1.136B .965A .965A 1.159 +.105 1.054 7 2335 ---- 1.181B 1.001A 1.001A 1.202 +.108 1.094 2340 ---- 1.225B 1.038A 1.038A 1.245 +.111 1.134 1 2345 ---- 1.271B 1.076A 1.076A 1.289 +.114 1.175 31 2350 ---- 1.385B 1.027A 1.027A 1.333 +.116 1.217 31 2355 ---- 1.363B 1.153A 1.153A 1.378 +.119 1.259 2360 ---- 1.383B 1.193A 1.193A 1.423 +.122 1.301 2365 ---- 1.410B 1.232A 1.232A 1.468 +.124 1.344 2370 ---- 1.418B 1.272A 1.272A 1.514 +.126 1.388 2375 ---- 1.612B 1.233A 1.233A 1.560 +.128 1.432 1 1 2380 ---- ---- 1.348A 1.348A 1.607 +.131 1.476 2385 ---- ---- 1.391A 1.391A 1.654 +.133 1.521 2390 ---- ---- 1.432A 1.432A 1.700 +.134 1.566 2395 ---- ---- 1.474A 1.474A 1.748 +.137 1.611 2400 ---- 1.848B 1.451A 1.451A 1.795 +.138 1.657 1 1 2405 ---- ---- 1.562A 1.562A 1.843 +.140 1.703 2410 ---- ---- ---- ---- 1.891 +.142 1.749 2415 ---- ---- ---- ---- 1.939 +.143 1.796 2420 ---- ---- ---- ---- 1.987 +.144 1.843 2425 ---- 2.086B 1.679A 1.679A 2.035 +.145 1.890 2430 ---- ---- ---- ---- 2.084 +.147 1.937 2435 ---- ---- ---- ---- 2.132 +.148 1.984 2440 ---- ---- ---- ---- 2.181 +.149 2.032 2445 ---- ---- ---- ---- 2.230 +.150 2.080 2450 ---- 2.182B 1.914A 1.914A 2.279 +.152 2.127 2455 ---- ---- ---- ---- 2.328 +.152 2.176 2460 ---- ---- ---- ---- 2.377 +.153 2.224 2465 ---- ---- ---- ---- 2.426 +.154 2.272 2470 ---- ---- ---- ---- 2.475 +.155 2.320 2475 ---- ---- 2.152A 2.152A 2.524 +.155 2.369 2480 ---- ---- ---- ---- 2.574 +.156 2.418 2485 ---- ---- ---- ---- 2.623 +.157 2.466 2490 ---- ---- ---- ---- 2.672 +.157 2.515 2495 ---- ---- ---- ---- 2.722 +.158 2.564 2500 ---- ---- ---- ---- 2.771 +.158 2.613 2525 ---- ---- ---- ---- 3.019 +.160 2.859 2550 ---- ---- ---- ---- 3.268 +.163 3.105 2575 ---- ---- ---- ---- 3.516 +.163 3.353 2600 ---- ---- ---- ---- 3.766 +.165 3.601 2625 ---- ---- ---- ---- 4.015 +.165 3.850 2650 ---- ---- ---- ---- 4.264 +.166 4.098 2675 ---- ---- ---- ---- 4.514 +.166 4.348 2700 ---- ---- ---- ---- 4.764 +.167 4.597 2725 ---- ---- ---- ---- 5.013 +.167 4.846 2750 ---- ---- ---- ---- 5.263 +.167 5.096 2775 ---- ---- ---- ---- 5.513 +.167 5.346 2800 ---- ---- ---- ---- 5.763 +.168 5.595 2825 ---- ---- ---- ---- 6.013 +.168 5.845 2850 ---- ---- ---- ---- 6.263 +.168 6.095 2875 ---- ---- ---- ---- 6.513 +.168 6.345 2900 ---- ---- ---- ---- 6.763 +.168 6.595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 23 104 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1750 ---- ---- ---- ---- 4.737 ---- ---- 1775 ---- ---- ---- ---- 4.487 ---- ---- 1800 ---- ---- ---- ---- 4.238 ---- ---- 1825 ---- ---- ---- ---- 3.989 ---- ---- 1850 ---- ---- ---- ---- 3.740 -.166 3.906 1875 ---- ---- ---- ---- 3.492 -.166 3.658 1900 ---- ---- ---- ---- 3.245 -.165 3.410 1925 ---- ---- ---- ---- 2.999 -.164 3.163 1950 ---- ---- ---- ---- 2.754 -.164 2.918 1975 ---- ---- ---- ---- 2.511 -.164 2.675 2000 ---- ---- 2.220A 2.220A 2.271 -.164 2.435 2025 ---- 2.406B 1.984A 2.406B 2.035 -.163 2.198 2050 ---- 2.169B 1.754A 2.169B 1.803 -.163 1.966 2075 ---- 1.936B 1.532A 1.936B 1.579 -.161 1.740 2100 ---- 1.710B 1.320A 1.709B 1.365 -.158 1.523 2125 ---- 1.492B 1.120A 1.491B 1.162 -.155 1.317 2140 ---- ---- ---- ---- 1.047 ---- ---- 2145 ---- ---- ---- ---- 1.010 ---- ---- 2150 ---- 1.285B .938A 1.285B .974 -.149 1.123 2155 ---- ---- ---- ---- .939 ---- ---- 2160 ---- ---- ---- ---- .904 ---- ---- 2165 ---- ---- ---- ---- .869 ---- ---- 2170 ---- ---- ---- ---- .836 ---- ---- 2175 ---- 1.090B .770A 1.090B .803 -.142 .945 2180 ---- ---- ---- ---- .771 ---- ---- 2185 ---- ---- ---- ---- .740 ---- ---- 2190 ---- ---- ---- .679A .710 ---- ---- 2195 ---- ---- ---- .651A .680 ---- ---- 2200 ---- .910B .623A .910B .652 -.132 .784 2205 ---- ---- ---- .599A .624 ---- ---- 2210 ---- ---- ---- .571A .597 ---- ---- 2215 ---- ---- ---- .546A .570 ---- ---- 2220 ---- ---- ---- .522A .545 ---- ---- 2225 ---- .750B .499A .750B .520 -.122 .642 2230 ---- ---- ---- .476A .496 ---- ---- 2235 ---- ---- ---- .454A .473 ---- ---- 2240 ---- ---- ---- .433A .451 ---- ---- 2245 ---- ---- ---- .413A .430 ---- ---- 2250 ---- .608B .393A .607B .409 -.109 .518 2255 ---- ---- ---- .374A .389 ---- ---- 2260 ---- .556B .357A .556B .370 -.104 .474 2265 ---- .532B .338A .532B .351 -.102 .453 2270 ---- .508B .322A .508B .334 -.098 .432 2275 ---- .485B .306A .485B .317 -.095 .412 2280 ---- .463B .290A .463B .301 -.092 .393 2285 ---- .441B .275A .441B .285 -.090 .375 2290 ---- .421B .261A .261A .270 -.088 .358 2295 ---- .401B .246A .246A .256 -.085 .341 2300 ---- .381B .234A .234A .242 -.082 .324 2305 ---- .363B .222A .222A .230 -.079 .309 2310 ---- .345B .210A .210A .217 -.077 .294 2315 ---- .327B .199A .199A .205 -.074 .279 2320 ---- .311B .188A .188A .194 -.071 .265 2325 ---- .295B .178A .178A .184 -.068 .252 2330 ---- .280B .169A .169A .174 -.066 .240 2335 ---- .265B .159A .159A .164 -.064 .228 2340 ---- .251B .151A .151A .155 -.061 .216 2345 ---- .240B .143A .143A .146 -.059 .205 2350 ---- .227B .135A .135A .138 -.057 .195 2355 ---- .215B .127A .127A .130 -.055 .185 2360 ---- .203B .121A .121A .123 -.052 .175 2365 ---- .192B .114A .114A .116 -.050 .166 2370 ---- .182B .108A .108A .109 -.048 .157 2375 ---- .172B .102A .102A .103 -.046 .149 2380 ---- .162B .097A .097A .097 -.044 .141 2385 ---- .153B .091A .091A .092 -.042 .134 2390 ---- .145B .087A .087A .086 -.041 .127 2395 ---- .136B .082A .082A .082 -.038 .120 2400 ---- .129B .078A .078A .077 -.037 .114 2405 ---- .121B .074A .074A .073 -.035 .108 2410 ---- .115B .070A .070A .068 -.035 .103 2415 ---- .108B .066A .066A .065 -.032 .097 2420 ---- .102B .063A .063A .061 -.031 .092 2425 ---- .096B .060A .060A .058 -.030 .088 2430 ---- .091B .057A .057A .054 -.029 .083 2435 ---- .085B .054A .054A .051 -.028 .079 2440 ---- .080B .051A .051A .049 -.026 .075 2445 ---- .076B .049A .049A .046 -.025 .071 2450 ---- .072B .047A .047A .043 -.025 .068 2455 ---- .068B .044A .044A .041 -.023 .064 2460 ---- .064B .042A .042A .039 -.022 .061 2465 ---- .060B .040A .040A .037 -.022 .059 2470 ---- .057B .039A .039A .035 -.021 .056 2475 ---- .054B .037A .037A .033 -.020 .053 2480 ---- ---- .035A .035A .032 -.019 .051 2485 ---- ---- .034A .034A .030 -.019 .049 2490 ---- ---- .033A .033A .029 -.017 .046 2495 ---- ---- .031A .031A .027 -.017 .044 2500 ---- ---- .030A .030A .026 -.017 .043 2525 ---- ---- .025A .025A .021 -.014 .035 2550 ---- ---- .021A .021A .017 -.012 .029 2575 ---- ---- .018A .018A .014 -.010 .024 2600 ---- ---- .016A .016A .012 -.008 .020 4 2625 ---- ---- .014A .014A .010 -.008 .018 2650 ---- ---- .012A .012A .008 -.007 .015 2675 ---- ---- .011A .011A .007 -.006 .013 2700 ---- ---- .010A .010A .006 -.006 .012 2725 ---- ---- ---- ---- .005 -.005 .010 2750 ---- ---- ---- ---- .005 -.004 .009 2775 ---- ---- ---- ---- .004 -.004 .008 2800 ---- ---- ---- ---- .004 -.004 .008 2825 ---- ---- ---- ---- .003 -.004 .007 2850 ---- ---- ---- ---- .003 -.003 .006 2875 ---- ---- ---- ---- .003 -.003 .006 2900 ---- ---- ---- ---- .002 -.004 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1750 ---- ---- ---- .008A .002 ---- ---- 1775 ---- ---- ---- .008A .003 ---- ---- 1800 ---- ---- ---- .009A .004 ---- ---- 1825 ---- ---- ---- .010A .005 ---- ---- 1850 ---- ---- ---- ---- .007 +.002 .005 1875 ---- ---- ---- ---- .009 +.002 .007 1900 ---- ---- ---- ---- .012 +.003 .009 1925 ---- ---- ---- ---- .015 +.002 .013 1950 ---- ---- ---- ---- .021 +.003 .018 1975 ---- .025B ---- ---- .028 +.004 .024 2000 ---- .035B .031A .031A .037 +.003 .034 2025 ---- .050B .040A .040A .051 +.004 .047 2050 ---- .071B .052A .052A .069 +.004 .065 2075 ---- .100B .070A .096B .095 +.006 .089 2100 ---- .139B .095A .095A .130 +.009 .121 2125 ---- .190B .129A .129A .177 +.013 .164 2140 ---- ---- ---- .153A .212 ---- ---- 2145 ---- ---- ---- .162A .225 ---- ---- 2150 ---- .255B .172A .172A .238 +.018 .220 2155 ---- ---- ---- .182A .253 ---- ---- 2160 ---- ---- ---- .192A .268 ---- ---- 2165 ---- ---- ---- .204A .283 ---- ---- 2170 ---- ---- ---- .215A .300 ---- ---- 2175 ---- .337B .228A .228A .317 +.026 .291 2180 ---- ---- ---- .240A .335 ---- ---- 2185 ---- ---- ---- .254A .354 ---- ---- 2190 ---- ---- ---- .268A .374 ---- ---- 2195 ---- ---- ---- .283A .394 ---- ---- 2200 ---- .436B .301A .301A .415 +.035 .380 2205 ---- ---- ---- .317A .437 ---- ---- 2210 ---- ---- ---- .334A .460 ---- ---- 2215 ---- ---- ---- .353A .484 ---- ---- 2220 ---- ---- ---- .371A .508 ---- ---- 2225 ---- .554B .391A .391A .533 +.046 2 .487 2230 ---- ---- ---- .411A .559 ---- ---- 2235 ---- ---- ---- .432A .586 ---- ---- 2240 ---- ---- ---- .453A .614 ---- ---- 2245 ---- ---- ---- .475A .642 ---- ---- 2250 ---- .696B .499A .499A .671 +.058 .613 2255 ---- ---- ---- .522A .701 ---- ---- 2260 ---- .741B .547A .547A .732 +.064 .668 2265 ---- .747B .572A .572A .764 +.067 .697 2270 ---- .760B .598A .598A .796 +.069 .727 2275 ---- .861B .625A .625A .829 +.072 .757 2280 ---- ---- .653A .653A .863 +.075 .788 2285 ---- ---- .681A .681A .897 +.078 .819 2290 ---- ---- .710A .710A .932 +.080 .852 2295 ---- ---- .740A .740A .968 +.083 .885 2300 ---- 1.041B .770A .770A 1.004 +.086 .918 2305 ---- ---- ---- ---- 1.041 +.089 .952 2310 ---- ---- ---- ---- 1.079 +.092 .987 2315 ---- ---- ---- ---- 1.117 +.094 1.023 2320 ---- ---- ---- ---- 1.156 +.097 1.059 2325 ---- 1.236B .933A .933A 1.195 +.099 1.096 2330 ---- ---- ---- ---- 1.235 +.102 1.133 2335 ---- ---- ---- ---- 1.275 +.104 1.171 2340 ---- ---- ---- ---- 1.316 +.107 1.209 2345 ---- ---- ---- ---- 1.357 +.109 1.248 2350 ---- 1.444B 1.113A 1.113A 1.399 +.112 1.287 2355 ---- ---- ---- ---- 1.441 +.114 1.327 2360 ---- ---- ---- ---- 1.484 +.116 1.368 3 2365 ---- ---- ---- ---- 1.527 +.119 1.408 2370 ---- ---- ---- ---- 1.570 +.120 1.450 2375 ---- 1.662B 1.306A 1.306A 1.614 +.122 1.492 2380 ---- ---- ---- ---- 1.658 +.124 1.534 2385 ---- ---- ---- ---- 1.702 +.126 1.576 2390 ---- ---- ---- ---- 1.747 +.128 1.619 2395 ---- ---- ---- ---- 1.792 +.130 1.662 2400 ---- 1.888B 1.512A 1.512A 1.837 +.131 1.706 2405 ---- ---- ---- ---- 1.883 +.133 1.750 2410 ---- ---- ---- ---- 1.929 +.135 1.794 2415 ---- ---- ---- ---- 1.975 +.136 1.839 2420 ---- ---- ---- ---- 2.021 +.137 1.884 2425 ---- 2.120B 1.728A 1.728A 2.067 +.138 1.929 2430 ---- ---- ---- ---- 2.114 +.139 1.975 2435 ---- ---- ---- ---- 2.161 +.141 2.020 2440 ---- ---- ---- ---- 2.208 +.142 2.066 2445 ---- ---- ---- ---- 2.256 +.143 2.113 2450 ---- 2.356B 1.952A 1.952A 2.303 +.144 2.159 2455 ---- ---- ---- ---- 2.351 +.145 2.206 2460 ---- ---- ---- ---- 2.399 +.146 2.253 2465 ---- ---- ---- ---- 2.447 +.147 2.300 2470 ---- ---- ---- ---- 2.495 +.148 2.347 2475 ---- 2.596B 2.183A 2.183A 2.543 +.149 2.394 2480 ---- ---- ---- ---- 2.591 +.149 2.442 2485 ---- ---- ---- ---- 2.640 +.151 2.489 2490 ---- ---- ---- ---- 2.688 +.151 2.537 2495 ---- ---- ---- ---- 2.737 +.152 2.585 2500 ---- 2.752B 2.420A 2.420A 2.785 +.152 2.633 2525 ---- ---- 2.659A 2.659A 3.030 +.155 2.875 2550 ---- ---- ---- ---- 3.276 +.157 3.119 2575 ---- ---- ---- ---- 3.523 +.159 3.364 2600 ---- ---- ---- ---- 3.770 +.160 3.610 2625 ---- ---- ---- ---- 4.019 +.162 3.857 2650 ---- ---- ---- ---- 4.267 +.162 4.105 2675 ---- ---- ---- ---- 4.516 +.163 4.353 2700 ---- ---- ---- ---- 4.765 +.164 4.601 2725 ---- ---- ---- ---- 5.014 +.164 4.850 2750 ---- ---- ---- ---- 5.264 +.165 5.099 2775 ---- ---- ---- ---- 5.514 +.166 5.348 2800 ---- ---- ---- ---- 5.763 +.166 5.597 2825 ---- ---- ---- ---- 6.013 +.166 5.847 2850 ---- ---- ---- ---- 6.263 +.167 6.096 2875 ---- ---- ---- ---- 6.513 +.167 6.346 2900 ---- ---- ---- ---- 6.763 +.167 6.596 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 4.76 -1.05 5.81 12050 ---- ---- ---- ---- 4.36 -1.05 5.41 12100 ---- ---- ---- ---- 3.97 -1.05 5.02 12150 ---- ---- ---- ---- 3.60 -1.05 4.65 12200 ---- ---- ---- ---- 3.25 -1.04 4.29 12250 ---- ---- ---- ---- 2.92 -1.03 3.95 12300 ---- ---- ---- ---- 2.60 -1.02 3.62 12350 ---- ---- ---- ---- 2.31 -1.00 3.31 12400 ---- ---- ---- ---- 2.04 -.97 3.01 12450 ---- ---- ---- ---- 1.79 -.95 2.74 12500 ---- ---- ---- ---- 1.56 -.91 2.47 12550 ---- ---- ---- ---- 1.35 -.88 2.23 12600 ---- ---- ---- ---- 1.17 -.83 2.00 12650 ---- ---- ---- ---- 1.00 -.79 1.79 12700 ---- ---- ---- ---- .85 -.75 1.60 12750 ---- ---- ---- ---- .72 -.70 1.42 12800 ---- ---- ---- ---- .60 -.65 1.25 12850 ---- ---- ---- ---- .50 -.60 1.10 12900 ---- ---- ---- ---- .42 -.55 .97 12950 ---- ---- ---- ---- .34 -.50 .84 13000 ---- ---- ---- ---- .28 -.45 .73 13050 ---- ---- ---- ---- .23 -.41 .64 6000 ---- ---- ---- ---- 64.17 -.90 65.07 6050 ---- ---- ---- ---- 63.67 -.90 64.57 6100 ---- ---- ---- ---- 63.18 -.89 64.07 6150 ---- ---- ---- ---- 62.68 -.89 63.57 6200 ---- ---- ---- ---- 62.18 -.89 63.07 6250 ---- ---- ---- ---- 61.68 -.89 62.57 6300 ---- ---- ---- ---- 61.18 -.90 62.08 6350 ---- ---- ---- ---- 60.68 -.90 61.58 6400 ---- ---- ---- ---- 60.18 -.90 61.08 6450 ---- ---- ---- ---- 59.68 -.89 60.57 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12150 ---- ---- ---- ---- 5.33 -1.62 6.95 12200 ---- ---- ---- ---- 5.09 -1.59 6.68 12250 ---- ---- ---- ---- 4.86 -1.56 6.42 12300 ---- ---- ---- ---- 4.63 -1.53 6.16 12350 ---- ---- ---- ---- 4.42 -1.49 5.91 12400 ---- ---- ---- ---- 4.21 -1.46 5.67 12450 ---- ---- ---- ---- 4.00 -1.43 5.43 12500 ---- ---- ---- ---- 3.81 -1.39 5.20 12550 ---- ---- ---- ---- 3.62 -1.36 4.98 12600 ---- ---- ---- ---- 3.44 -1.32 4.76 12650 ---- ---- ---- ---- 3.26 -1.29 4.55 12700 ---- ---- ---- ---- 3.09 -1.26 4.35 12750 ---- ---- ---- ---- 2.93 -1.23 4.16 12800 ---- ---- ---- ---- 2.78 -1.19 3.97 12850 ---- ---- ---- ---- 2.63 -1.16 3.79 12900 ---- ---- ---- ---- 2.49 -1.12 3.61 12950 ---- ---- ---- ---- 2.35 -1.09 3.44 5950 ---- ---- ---- ---- 62.04 -2.24 64.28 6000 ---- ---- ---- ---- 61.54 -2.24 63.78 6050 ---- ---- ---- ---- 61.04 -2.24 63.28 6100 ---- ---- ---- ---- 60.55 -2.24 62.79 6150 ---- ---- ---- ---- 60.05 -2.24 62.29 6200 ---- ---- ---- ---- 59.55 -2.24 61.79 6250 ---- ---- ---- ---- 59.06 -2.24 61.30 6300 ---- ---- ---- ---- 58.56 -2.24 60.80 6350 ---- ---- ---- ---- 58.06 -2.24 60.30 6400 ---- ---- ---- ---- 57.56 -2.24 59.80 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 8.13 -.87 9.00 12250 ---- ---- ---- ---- 7.89 -.86 8.75 12300 ---- ---- ---- ---- 7.65 -.86 8.51 12350 ---- ---- ---- ---- 7.42 -.85 8.27 12400 ---- ---- ---- ---- 7.20 -.84 8.04 12450 ---- ---- ---- ---- 6.98 -.83 7.81 12500 ---- ---- ---- ---- 6.76 -.82 7.58 12550 ---- ---- ---- ---- 6.56 -.80 7.36 12600 ---- ---- ---- ---- 6.35 -.80 7.15 12650 ---- ---- ---- ---- 6.15 -.79 6.94 12700 ---- ---- ---- ---- 5.96 -.77 6.73 12750 ---- ---- ---- ---- 5.77 -.76 6.53 12800 ---- ---- ---- ---- 5.58 -.76 6.34 12850 ---- ---- ---- ---- 5.40 -.75 6.15 12900 ---- ---- ---- ---- 5.22 -.74 5.96 5900 ---- ---- ---- ---- 63.37 -.95 64.32 5950 ---- ---- ---- ---- 62.88 -.95 63.83 6000 ---- ---- ---- ---- 62.38 -.95 63.33 6050 ---- ---- ---- ---- 61.89 -.95 62.84 6100 ---- ---- ---- ---- 61.39 -.95 62.34 6150 ---- ---- ---- ---- 60.90 -.95 61.85 6200 ---- ---- ---- ---- 60.40 -.95 61.35 6250 ---- ---- ---- ---- 59.91 -.95 60.86 6300 ---- ---- ---- ---- 59.41 -.95 60.36 6350 ---- ---- ---- ---- 58.91 -.95 59.86 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 9.77 -.88 10.65 12150 ---- ---- ---- ---- 9.53 -.88 10.41 12200 ---- ---- ---- ---- 9.30 -.87 10.17 12250 ---- ---- ---- ---- 9.07 -.87 9.94 12300 ---- ---- ---- ---- 8.85 -.86 9.71 12350 ---- ---- ---- ---- 8.63 -.85 9.48 12400 ---- ---- ---- ---- 8.42 -.84 9.26 12450 ---- ---- ---- ---- 8.21 -.83 9.04 12500 ---- ---- ---- ---- 8.01 -.82 8.83 12550 ---- ---- ---- ---- 7.80 -.82 8.62 12600 ---- ---- ---- ---- 7.61 -.80 8.41 12650 ---- ---- ---- ---- 7.41 -.80 8.21 12700 ---- ---- ---- ---- 7.22 -.79 8.01 12750 ---- ---- ---- ---- 7.04 -.78 7.82 12800 ---- ---- ---- ---- 6.85 -.78 7.63 5900 ---- ---- ---- ---- 62.20 -.96 63.16 5950 ---- ---- ---- ---- 61.70 -.97 62.67 6000 ---- ---- ---- ---- 61.21 -.97 62.18 6050 ---- ---- ---- ---- 60.72 -.96 61.68 6100 ---- ---- ---- ---- 60.22 -.97 61.19 6150 ---- ---- ---- ---- 59.73 -.97 60.70 6200 ---- ---- ---- ---- 59.24 -.97 60.21 6250 ---- ---- ---- ---- 58.75 -.96 59.71 6300 ---- ---- ---- ---- 58.25 -.96 59.21 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12050 ---- ---- ---- ---- 10.92 -.89 11.81 12100 ---- ---- ---- ---- 10.69 -.89 11.58 12150 ---- ---- ---- ---- 10.46 -.89 11.35 12200 ---- ---- ---- ---- 10.24 -.88 11.12 12250 ---- ---- ---- ---- 10.03 -.87 10.90 12300 ---- ---- ---- ---- 9.81 -.87 10.68 12350 ---- ---- ---- ---- 9.60 -.86 10.46 12400 ---- ---- ---- ---- 9.40 -.85 10.25 12450 ---- ---- ---- ---- 9.20 -.84 10.04 12500 ---- ---- ---- ---- 9.00 -.83 9.83 12550 ---- ---- ---- ---- 8.80 -.83 9.63 12600 ---- ---- ---- ---- 8.61 -.82 9.43 12650 ---- ---- ---- ---- 8.42 -.81 9.23 12700 ---- ---- ---- ---- 8.23 -.81 9.04 12750 ---- ---- ---- ---- 8.05 -.80 8.85 5850 ---- ---- ---- ---- 61.64 -.99 62.63 5900 ---- ---- ---- ---- 61.15 -.98 62.13 5950 ---- ---- ---- ---- 60.66 -.98 61.64 6000 ---- ---- ---- ---- 60.17 -.98 61.15 6050 ---- ---- ---- ---- 59.67 -.99 60.66 6100 ---- ---- ---- ---- 59.18 -.99 60.17 6150 ---- ---- ---- ---- 58.69 -.99 59.68 6200 ---- ---- ---- ---- 58.20 -.99 59.19 6250 ---- ---- ---- ---- 57.71 -.99 58.70 6300 ---- ---- ---- ---- 57.22 -.99 58.21 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 11.99 -.94 12.93 12050 ---- ---- ---- ---- 11.77 -.93 12.70 12100 ---- ---- ---- ---- 11.55 -.92 12.47 12150 ---- ---- ---- ---- 11.33 -.92 12.25 12200 ---- ---- ---- ---- 11.12 -.91 12.03 12250 ---- ---- ---- ---- 10.91 -.90 11.81 12300 ---- ---- ---- ---- 10.70 -.90 11.60 12350 ---- ---- ---- ---- 10.50 -.89 11.39 12400 ---- ---- ---- ---- 10.30 -.88 11.18 12450 ---- ---- ---- ---- 10.10 -.88 10.98 12500 ---- ---- ---- ---- 9.91 -.87 10.78 12550 ---- ---- ---- ---- 9.72 -.86 10.58 12600 ---- ---- ---- ---- 9.53 -.86 10.39 12650 ---- ---- ---- ---- 9.34 -.85 10.19 12700 ---- ---- ---- ---- 9.16 -.85 10.01 5850 ---- ---- ---- ---- 60.94 -1.05 61.99 5900 ---- ---- ---- ---- 60.45 -1.05 61.50 5950 ---- ---- ---- ---- 59.96 -1.05 61.01 6000 ---- ---- ---- ---- 59.48 -1.05 60.53 6050 ---- ---- ---- ---- 58.99 -1.05 60.04 6100 ---- ---- ---- ---- 58.50 -1.05 59.55 6150 ---- ---- ---- ---- 58.02 -1.05 59.07 6200 ---- ---- ---- ---- 57.53 -1.05 58.58 6250 ---- ---- ---- ---- 57.04 -1.06 58.10 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 12.83 -.96 13.79 11950 ---- ---- ---- ---- 12.61 -.95 13.56 12000 ---- ---- ---- ---- 12.40 -.94 13.34 12050 ---- ---- ---- ---- 12.18 -.94 13.12 12100 ---- ---- ---- ---- 11.97 -.93 12.90 12150 ---- ---- ---- ---- 11.77 -.92 12.69 12200 ---- ---- ---- ---- 11.56 -.92 12.48 12250 ---- ---- ---- ---- 11.36 -.91 12.27 12300 ---- ---- ---- ---- 11.17 -.90 12.07 12350 ---- ---- ---- ---- 10.97 -.90 11.87 12400 ---- ---- ---- ---- 10.78 -.89 11.67 12450 ---- ---- ---- ---- 10.59 -.89 11.48 12500 ---- ---- ---- ---- 10.40 -.88 11.28 12550 ---- ---- ---- ---- 10.22 -.87 11.09 12600 ---- ---- ---- ---- 10.04 -.87 10.91 5800 ---- ---- ---- ---- 60.06 -1.08 61.14 5850 ---- ---- ---- ---- 59.58 -1.08 60.66 5900 ---- ---- ---- ---- 59.10 -1.07 60.17 5950 ---- ---- ---- ---- 58.61 -1.08 59.69 6000 ---- ---- ---- ---- 58.13 -1.08 59.21 6050 ---- ---- ---- ---- 57.65 -1.08 58.73 6100 ---- ---- ---- ---- 57.16 -1.08 58.24 6150 ---- ---- ---- ---- 56.68 -1.08 57.76 6200 ---- ---- ---- ---- 56.20 -1.08 57.28 6250 ---- ---- ---- ---- 55.72 -1.08 56.80 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 13.59 -.97 14.56 11850 ---- ---- ---- ---- 13.38 -.95 14.33 11900 ---- ---- ---- ---- 13.16 -.96 14.12 11950 ---- ---- ---- ---- 12.96 -.94 13.90 12000 ---- ---- ---- ---- 12.75 -.94 13.69 12050 ---- ---- ---- ---- 12.55 -.93 13.48 12100 ---- ---- ---- ---- 12.35 -.92 13.27 12150 ---- ---- ---- ---- 12.15 -.92 13.07 12200 ---- ---- ---- ---- 11.95 -.92 12.87 12250 ---- ---- ---- ---- 11.76 -.91 12.67 12300 ---- ---- ---- ---- 11.57 -.91 12.48 12350 ---- ---- ---- ---- 11.38 -.90 12.28 12400 ---- ---- ---- ---- 11.20 -.89 12.09 12450 ---- ---- ---- ---- 11.02 -.88 11.90 12500 ---- ---- ---- ---- 10.84 -.88 11.72 5800 ---- ---- ---- ---- 58.77 -1.09 59.86 5850 ---- ---- ---- ---- 58.29 -1.09 59.38 5900 ---- ---- ---- ---- 57.81 -1.09 58.90 5950 ---- ---- ---- ---- 57.34 -1.08 58.42 6000 ---- ---- ---- ---- 56.86 -1.08 57.94 6050 ---- ---- ---- ---- 56.38 -1.09 57.47 6100 ---- ---- ---- ---- 55.90 -1.09 56.99 6150 ---- ---- ---- ---- 55.43 -1.08 56.51 6200 ---- ---- ---- ---- 54.95 -1.09 56.04 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 14.35 -.79 15.14 11850 ---- ---- ---- ---- 14.13 -.79 14.92 11900 ---- ---- ---- ---- 13.93 -.78 14.71 11950 ---- ---- ---- ---- 13.72 -.77 14.49 12000 ---- ---- ---- ---- 13.52 -.76 14.28 12050 ---- ---- ---- ---- 13.31 -.77 14.08 12100 ---- ---- ---- ---- 13.12 -.75 13.87 12150 ---- ---- ---- ---- 12.92 -.75 13.67 12200 ---- ---- ---- ---- 12.73 -.74 13.47 12250 ---- ---- ---- ---- 12.54 -.74 13.28 12300 ---- ---- ---- ---- 12.35 -.73 13.08 12350 ---- ---- ---- ---- 12.16 -.73 12.89 12400 ---- ---- ---- ---- 11.98 -.72 12.70 12450 ---- ---- ---- ---- 11.80 -.72 12.52 5750 ---- ---- ---- ---- 59.00 -1.08 60.08 5800 ---- ---- ---- ---- 58.53 -1.08 59.61 5850 ---- ---- ---- ---- 58.05 -1.08 59.13 5900 ---- ---- ---- ---- 57.58 -1.08 58.66 5950 ---- ---- ---- ---- 57.10 -1.09 58.19 6000 ---- ---- ---- ---- 56.63 -1.08 57.71 6050 ---- ---- ---- ---- 56.16 -1.08 57.24 6100 ---- ---- ---- ---- 55.69 -1.08 56.77 6150 ---- ---- ---- ---- 55.22 -1.08 56.30 6200 ---- ---- ---- ---- 54.75 -1.08 55.83 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 15.05 -.79 15.84 11750 ---- ---- ---- ---- 14.84 -.79 15.63 11800 ---- ---- ---- ---- 14.63 -.78 15.41 11850 ---- ---- ---- ---- 14.43 -.77 15.20 11900 ---- ---- ---- ---- 14.23 -.77 15.00 11950 ---- ---- ---- ---- 14.03 -.76 14.79 12000 ---- ---- ---- ---- 13.83 -.76 14.59 12050 ---- ---- ---- ---- 13.64 -.75 14.39 12100 ---- ---- ---- ---- 13.44 -.75 14.19 12150 ---- ---- ---- ---- 13.25 -.75 14.00 12200 ---- ---- ---- ---- 13.07 -.74 13.81 12250 ---- ---- ---- ---- 12.88 -.74 13.62 12300 ---- ---- ---- ---- 12.70 -.73 13.43 12350 ---- ---- ---- ---- 12.52 -.72 13.24 12400 ---- ---- ---- ---- 12.34 -.72 13.06 5750 ---- ---- ---- ---- 57.94 -1.09 59.03 5800 ---- ---- ---- ---- 57.47 -1.09 58.56 5850 ---- ---- ---- ---- 57.00 -1.09 58.09 5900 ---- ---- ---- ---- 56.53 -1.09 57.62 5950 ---- ---- ---- ---- 56.06 -1.09 57.15 6000 ---- ---- ---- ---- 55.60 -1.08 56.68 6050 ---- ---- ---- ---- 55.13 -1.09 56.22 6100 ---- ---- ---- ---- 54.66 -1.09 55.75 6150 ---- ---- ---- ---- 54.20 -1.09 55.29 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 15.47 -.99 16.46 11650 ---- ---- ---- ---- 15.26 -.99 16.25 11700 ---- ---- ---- ---- 15.05 -.99 16.04 11750 ---- ---- ---- ---- 14.85 -.98 15.83 11800 ---- ---- ---- ---- 14.65 -.97 15.62 11850 ---- ---- ---- ---- 14.45 -.97 15.42 11900 ---- ---- ---- ---- 14.26 -.96 15.22 11950 ---- ---- ---- ---- 14.06 -.96 15.02 12000 ---- ---- ---- ---- 13.87 -.96 14.83 12050 ---- ---- ---- ---- 13.68 -.95 14.63 12100 ---- ---- ---- ---- 13.50 -.94 14.44 12150 ---- ---- ---- ---- 13.31 -.94 14.25 12200 ---- ---- ---- ---- 13.13 -.94 14.07 12250 ---- ---- ---- ---- 12.95 -.93 13.88 12300 ---- ---- ---- ---- 12.77 -.93 13.70 5700 ---- ---- ---- ---- 57.35 -1.11 58.46 5750 ---- ---- ---- ---- 56.89 -1.10 57.99 5800 ---- ---- ---- ---- 56.42 -1.11 57.53 5850 ---- ---- ---- ---- 55.96 -1.11 57.07 5900 ---- ---- ---- ---- 55.50 -1.10 56.60 5950 ---- ---- ---- ---- 55.03 -1.11 56.14 6000 ---- ---- ---- ---- 54.57 -1.11 55.68 6050 ---- ---- ---- ---- 54.11 -1.11 55.22 6100 ---- ---- ---- ---- 53.65 -1.11 54.76 6150 ---- ---- ---- ---- 53.20 -1.11 54.31 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11550 ---- ---- ---- ---- 15.86 -1.34 17.20 11600 ---- ---- ---- ---- 15.65 -1.34 16.99 11650 ---- ---- ---- ---- 15.44 -1.34 16.78 11700 ---- ---- ---- ---- 15.24 -1.33 16.57 11750 ---- ---- ---- ---- 15.04 -1.33 16.37 11800 ---- ---- ---- ---- 14.84 -1.32 16.16 11850 ---- ---- ---- ---- 14.65 -1.31 15.96 11900 ---- ---- ---- ---- 14.46 -1.30 15.76 11950 ---- ---- ---- ---- 14.27 -1.30 15.57 12000 ---- ---- ---- ---- 14.08 -1.29 15.37 12050 ---- ---- ---- ---- 13.89 -1.29 15.18 12100 ---- ---- ---- ---- 13.71 -1.28 14.99 12150 ---- ---- ---- ---- 13.53 -1.27 14.80 12200 ---- ---- ---- ---- 13.35 -1.27 14.62 12250 ---- ---- ---- ---- 13.17 -1.26 14.43 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 16.41 -1.37 17.78 11550 ---- ---- ---- ---- 16.21 -1.36 17.57 11600 ---- ---- ---- ---- 16.00 -1.36 17.36 11650 ---- ---- ---- ---- 15.81 -1.35 17.16 11700 ---- ---- ---- ---- 15.61 -1.34 16.95 11750 ---- ---- ---- ---- 15.41 -1.34 16.75 11800 ---- ---- ---- ---- 15.22 -1.33 16.55 11850 ---- ---- ---- ---- 15.03 -1.33 16.36 11900 ---- ---- ---- ---- 14.84 -1.32 16.16 11950 ---- ---- ---- ---- 14.66 -1.31 15.97 12000 ---- ---- ---- ---- 14.47 -1.31 15.78 12050 ---- ---- ---- ---- 14.29 -1.30 15.59 12100 ---- ---- ---- ---- 14.11 -1.29 15.40 12150 ---- ---- ---- ---- 13.93 -1.29 15.22 12200 ---- ---- ---- ---- 13.75 -1.29 15.04 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .43 -.14 .57 12050 ---- ---- ---- ---- .53 -.13 .66 12100 ---- ---- ---- ---- .64 -.14 .78 12150 ---- ---- ---- ---- .77 -.13 .90 12200 ---- ---- ---- ---- .91 -.13 1.04 12250 ---- ---- ---- ---- 1.08 -.12 1.20 12300 ---- ---- ---- ---- 1.27 -.10 1.37 12350 ---- ---- ---- ---- 1.47 -.09 1.56 12400 ---- ---- ---- ---- 1.70 -.06 1.76 12450 ---- ---- ---- ---- 1.95 -.03 1.98 12500 ---- ---- ---- ---- 2.22 UNCH 2.22 12550 ---- ---- ---- ---- 2.51 +.04 2.47 12600 ---- ---- ---- ---- 2.82 +.08 2.74 12650 ---- ---- ---- ---- 3.15 +.12 3.03 12700 ---- ---- ---- ---- 3.50 +.17 3.33 12750 ---- ---- ---- ---- 3.87 +.22 3.65 12800 ---- ---- ---- ---- 4.25 +.27 3.98 12850 ---- ---- ---- ---- 4.65 +.32 4.33 12900 ---- ---- ---- ---- 5.07 +.38 4.69 12950 ---- ---- ---- ---- 5.49 +.42 5.07 13000 ---- ---- ---- ---- 5.93 +.47 5.46 13050 ---- ---- ---- ---- 6.37 +.51 5.86 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 ---- ---- ---- ---- 4.89 +.64 4.25 12200 ---- ---- ---- ---- 5.15 +.67 4.48 12250 ---- ---- ---- ---- 5.41 +.70 4.71 12300 ---- ---- ---- ---- 5.69 +.74 4.95 12350 ---- ---- ---- ---- 5.97 +.78 5.19 12400 ---- ---- ---- ---- 6.25 +.80 5.45 12450 ---- ---- ---- ---- 6.55 +.84 5.71 12500 ---- ---- ---- ---- 6.85 +.88 5.97 12550 ---- ---- ---- ---- 7.15 +.90 6.25 12600 ---- ---- ---- ---- 7.47 +.94 6.53 12650 ---- ---- ---- ---- 7.79 +.97 6.82 12700 ---- ---- ---- ---- 8.12 +1.01 7.11 12750 ---- ---- ---- ---- 8.46 +1.05 7.41 12800 ---- ---- ---- ---- 8.80 +1.08 7.72 12850 ---- ---- ---- ---- 9.15 +1.11 8.04 12900 ---- ---- ---- ---- 9.50 +1.14 8.36 12950 ---- ---- ---- ---- 9.86 +1.18 8.68 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 ---- ---- ---- ---- 7.12 +.10 7.02 12250 ---- ---- ---- ---- 7.37 +.10 7.27 12300 ---- ---- ---- ---- 7.63 +.11 7.52 12350 ---- ---- ---- ---- 7.90 +.13 7.77 12400 ---- ---- ---- ---- 8.17 +.13 8.04 12450 ---- ---- ---- ---- 8.44 +.14 8.30 12500 ---- ---- ---- ---- 8.72 +.15 8.57 12550 ---- ---- ---- ---- 9.01 +.16 8.85 12600 ---- ---- ---- ---- 9.30 +.17 9.13 12650 ---- ---- ---- ---- 9.60 +.19 9.41 12700 ---- ---- ---- ---- 9.89 +.19 9.70 12750 ---- ---- ---- ---- 10.20 +.20 10.00 12800 ---- ---- ---- ---- 10.51 +.21 10.30 12850 ---- ---- ---- ---- 10.82 +.22 10.60 12900 ---- ---- ---- ---- 11.14 +.23 10.91 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 ---- ---- ---- ---- 8.67 +.10 8.57 12150 ---- ---- ---- ---- 8.93 +.11 8.82 12200 ---- ---- ---- ---- 9.19 +.11 9.08 12250 ---- ---- ---- ---- 9.46 +.12 9.34 12300 ---- ---- ---- ---- 9.73 +.13 9.60 12350 ---- ---- ---- ---- 10.00 +.13 9.87 12400 ---- ---- ---- ---- 10.28 +.14 10.14 12450 ---- ---- ---- ---- 10.57 +.16 10.41 12500 ---- ---- ---- ---- 10.85 +.16 10.69 12550 ---- ---- ---- ---- 11.14 +.17 10.97 12600 ---- ---- ---- ---- 11.44 +.18 11.26 12650 ---- ---- ---- ---- 11.74 +.19 11.55 12700 ---- ---- ---- ---- 12.04 +.20 11.84 12750 ---- ---- ---- ---- 12.35 +.21 12.14 12800 ---- ---- ---- ---- 12.66 +.22 12.44 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 ---- ---- ---- ---- 10.13 +.10 10.03 12100 ---- ---- ---- ---- 10.39 +.11 10.28 12150 ---- ---- ---- ---- 10.66 +.12 10.54 12200 ---- ---- ---- ---- 10.93 +.12 10.81 12250 ---- ---- ---- ---- 11.20 +.13 11.07 12300 ---- ---- ---- ---- 11.48 +.14 11.34 12350 ---- ---- ---- ---- 11.76 +.14 11.62 12400 ---- ---- ---- ---- 12.05 +.15 11.90 12450 ---- ---- ---- ---- 12.34 +.16 12.18 12500 ---- ---- ---- ---- 12.63 +.17 12.46 12550 ---- ---- ---- ---- 12.92 +.17 12.75 12600 ---- ---- ---- ---- 13.22 +.18 13.04 12650 ---- ---- ---- ---- 13.52 +.19 13.33 12700 ---- ---- ---- ---- 13.83 +.20 13.63 12750 ---- ---- ---- ---- 14.13 +.20 13.93 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 ---- ---- ---- ---- 11.16 +.12 11.04 12050 ---- ---- ---- ---- 11.43 +.13 11.30 12100 ---- ---- ---- ---- 11.70 +.14 11.56 12150 ---- ---- ---- ---- 11.97 +.14 11.83 12200 ---- ---- ---- ---- 12.24 +.14 12.10 12250 ---- ---- ---- ---- 12.52 +.15 12.37 12300 ---- ---- ---- ---- 12.80 +.16 12.64 12350 ---- ---- ---- ---- 13.09 +.17 12.92 12400 ---- ---- ---- ---- 13.38 +.17 13.21 12450 ---- ---- ---- ---- 13.67 +.18 13.49 12500 ---- ---- ---- ---- 13.96 +.18 13.78 12550 ---- ---- ---- ---- 14.26 +.19 14.07 12600 ---- ---- ---- ---- 14.56 +.20 14.36 12650 ---- ---- ---- ---- 14.87 +.21 14.66 12700 ---- ---- ---- ---- 15.17 +.21 14.96 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 -.01 .03 6250 ---- ---- ---- ---- .02 -.01 .03 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11900 ---- ---- ---- ---- 12.15 +.12 12.03 11950 ---- ---- ---- ---- 12.42 +.12 12.30 12000 ---- ---- ---- ---- 12.69 +.13 12.56 12050 ---- ---- ---- ---- 12.96 +.13 12.83 12100 ---- ---- ---- ---- 13.24 +.14 13.10 12150 ---- ---- ---- ---- 13.52 +.15 13.37 12200 ---- ---- ---- ---- 13.80 +.15 13.65 12250 ---- ---- ---- ---- 14.09 +.16 13.93 12300 ---- ---- ---- ---- 14.38 +.17 14.21 12350 ---- ---- ---- ---- 14.67 +.17 14.50 12400 ---- ---- ---- ---- 14.96 +.17 14.79 12450 ---- ---- ---- ---- 15.26 +.18 15.08 12500 ---- ---- ---- ---- 15.56 +.19 15.37 12550 ---- ---- ---- ---- 15.86 +.19 15.67 12600 ---- ---- ---- ---- 16.17 +.20 15.97 5800 ---- ---- ---- ---- .02 -.01 .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 -.01 .04 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .04 -.01 .05 6100 ---- ---- ---- ---- .05 UNCH .05 6150 ---- ---- ---- ---- .05 -.01 .06 6200 ---- ---- ---- ---- .06 UNCH .06 6250 ---- ---- ---- ---- .06 -.01 .07 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 13.03 +.10 12.93 11850 ---- ---- ---- ---- 13.30 +.11 13.19 11900 ---- ---- ---- ---- 13.57 +.11 13.46 11950 ---- ---- ---- ---- 13.85 +.12 13.73 12000 ---- ---- ---- ---- 14.13 +.13 14.00 12050 ---- ---- ---- ---- 14.41 +.14 14.27 12100 ---- ---- ---- ---- 14.69 +.14 14.55 12150 ---- ---- ---- ---- 14.98 +.15 14.83 12200 ---- ---- ---- ---- 15.27 +.15 15.12 12250 ---- ---- ---- ---- 15.56 +.16 15.40 12300 ---- ---- ---- ---- 15.85 +.16 15.69 12350 ---- ---- ---- ---- 16.15 +.16 15.99 12400 ---- ---- ---- ---- 16.45 +.17 16.28 12450 ---- ---- ---- ---- 16.75 +.17 16.58 12500 ---- ---- ---- ---- 17.06 +.18 16.88 5800 ---- ---- ---- ---- .05 -.01 .06 5850 ---- ---- ---- ---- .06 -.01 .07 5900 ---- ---- ---- ---- .07 UNCH .07 5950 ---- ---- ---- ---- .07 -.01 .08 6000 ---- ---- ---- ---- .08 -.01 .09 6050 ---- ---- ---- ---- .09 -.01 .10 6100 ---- ---- ---- ---- .09 -.01 .10 6150 ---- ---- ---- ---- .10 -.01 .11 6200 ---- ---- ---- ---- .11 -.01 .12 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 13.82 +.27 13.55 11850 ---- ---- ---- ---- 14.09 +.28 13.81 11900 ---- ---- ---- ---- 14.36 +.28 14.08 11950 ---- ---- ---- ---- 14.64 +.29 14.35 12000 ---- ---- ---- ---- 14.92 +.30 14.62 12050 ---- ---- ---- ---- 15.20 +.30 14.90 12100 ---- ---- ---- ---- 15.48 +.30 15.18 12150 ---- ---- ---- ---- 15.77 +.31 15.46 12200 ---- ---- ---- ---- 16.06 +.32 15.74 12250 ---- ---- ---- ---- 16.35 +.32 16.03 12300 ---- ---- ---- ---- 16.64 +.32 16.32 12350 ---- ---- ---- ---- 16.94 +.33 16.61 12400 ---- ---- ---- ---- 17.24 +.34 16.90 12450 ---- ---- ---- ---- 17.54 +.34 17.20 5750 ---- ---- ---- ---- .08 UNCH .08 5800 ---- ---- ---- ---- .09 UNCH .09 5850 ---- ---- ---- ---- .10 UNCH .10 5900 ---- ---- ---- ---- .11 UNCH .11 5950 ---- ---- ---- ---- .11 -.01 .12 6000 ---- ---- ---- ---- .12 -.01 .13 6050 ---- ---- ---- ---- .13 -.01 .14 6100 ---- ---- ---- ---- .15 UNCH .15 6150 ---- ---- ---- ---- .16 UNCH .16 6200 ---- ---- ---- ---- .17 UNCH .17 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 14.44 +.26 14.18 11750 ---- ---- ---- ---- 14.71 +.27 14.44 11800 ---- ---- ---- ---- 14.99 +.28 14.71 11850 ---- ---- ---- ---- 15.26 +.28 14.98 11900 ---- ---- ---- ---- 15.54 +.28 15.26 11950 ---- ---- ---- ---- 15.82 +.29 15.53 12000 ---- ---- ---- ---- 16.11 +.30 15.81 12050 ---- ---- ---- ---- 16.39 +.30 16.09 12100 ---- ---- ---- ---- 16.68 +.30 16.38 12150 ---- ---- ---- ---- 16.97 +.31 16.66 12200 ---- ---- ---- ---- 17.27 +.32 16.95 12250 ---- ---- ---- ---- 17.56 +.32 17.24 12300 ---- ---- ---- ---- 17.86 +.32 17.54 12350 ---- ---- ---- ---- 18.16 +.33 17.83 12400 ---- ---- ---- ---- 18.46 +.33 18.13 5750 ---- ---- ---- ---- .14 UNCH .14 5800 ---- ---- ---- ---- .15 UNCH .15 5850 ---- ---- ---- ---- .16 UNCH .16 5900 ---- ---- ---- ---- .17 UNCH .17 5950 ---- ---- ---- ---- .18 -.01 .19 6000 ---- ---- ---- ---- .20 UNCH .20 6050 ---- ---- ---- ---- .21 UNCH .21 6100 ---- ---- ---- ---- .23 UNCH .23 6150 ---- ---- ---- ---- .24 -.01 .25 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11600 ---- ---- ---- ---- 14.79 +.05 14.74 11650 ---- ---- ---- ---- 15.06 +.06 15.00 11700 ---- ---- ---- ---- 15.33 +.06 15.27 11750 ---- ---- ---- ---- 15.61 +.07 15.54 11800 ---- ---- ---- ---- 15.89 +.08 15.81 11850 ---- ---- ---- ---- 16.17 +.08 16.09 11900 ---- ---- ---- ---- 16.45 +.08 16.37 11950 ---- ---- ---- ---- 16.74 +.09 16.65 12000 ---- ---- ---- ---- 17.02 +.08 16.94 12050 ---- ---- ---- ---- 17.31 +.09 17.22 12100 ---- ---- ---- ---- 17.61 +.10 17.51 12150 ---- ---- ---- ---- 17.90 +.10 17.80 12200 ---- ---- ---- ---- 18.20 +.11 18.09 12250 ---- ---- ---- ---- 18.50 +.11 18.39 12300 ---- ---- ---- ---- 18.80 +.12 18.68 5700 ---- ---- ---- ---- .17 -.02 .19 5750 ---- ---- ---- ---- .19 -.01 .20 5800 ---- ---- ---- ---- .20 -.02 .22 5850 ---- ---- ---- ---- .22 -.02 .24 5900 ---- ---- ---- ---- .23 -.02 .25 5950 ---- ---- ---- ---- .25 -.02 .27 6000 ---- ---- ---- ---- .27 -.02 .29 6050 ---- ---- ---- ---- .28 -.03 .31 6100 ---- ---- ---- ---- .30 -.03 .33 6150 ---- ---- ---- ---- .32 -.03 .35 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11550 ---- ---- ---- ---- 15.00 -.26 15.26 11600 ---- ---- ---- ---- 15.27 -.26 15.53 11650 ---- ---- ---- ---- 15.54 -.26 15.80 11700 ---- ---- ---- ---- 15.81 -.26 16.07 11750 ---- ---- ---- ---- 16.09 -.25 16.34 11800 ---- ---- ---- ---- 16.37 -.24 16.61 11850 ---- ---- ---- ---- 16.65 -.24 16.89 11900 ---- ---- ---- ---- 16.94 -.23 17.17 11950 ---- ---- ---- ---- 17.22 -.23 17.45 12000 ---- ---- ---- ---- 17.51 -.22 17.73 12050 ---- ---- ---- ---- 17.80 -.22 18.02 12100 ---- ---- ---- ---- 18.10 -.20 18.30 12150 ---- ---- ---- ---- 18.39 -.20 18.59 12200 ---- ---- ---- ---- 18.69 -.19 18.88 12250 ---- ---- ---- ---- 18.99 -.19 19.18 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 15.56 -.29 15.85 11550 ---- ---- ---- ---- 15.83 -.29 16.12 11600 ---- ---- ---- ---- 16.10 -.29 16.39 11650 ---- ---- ---- ---- 16.38 -.28 16.66 11700 ---- ---- ---- ---- 16.65 -.28 16.93 11750 ---- ---- ---- ---- 16.93 -.28 17.21 11800 ---- ---- ---- ---- 17.22 -.27 17.49 11850 ---- ---- ---- ---- 17.50 -.27 17.77 11900 ---- ---- ---- ---- 17.79 -.26 18.05 11950 ---- ---- ---- ---- 18.08 -.25 18.33 12000 ---- ---- ---- ---- 18.37 -.24 18.61 12050 ---- ---- ---- ---- 18.66 -.24 18.90 12100 ---- ---- ---- ---- 18.96 -.23 19.19 12150 ---- ---- ---- ---- 19.25 -.23 19.48 12200 ---- ---- ---- ---- 19.55 -.22 19.77 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 06 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1840 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.00A 20.00 ---- ---- 1855 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1865 ---- ---- ---- 15.00A 20.00 ---- ---- 1870 ---- ---- ---- 12.50A 20.00 ---- ---- 1875 16.50 19.25B 15.50 11.75A 20.00 ---- 12 ---- 1880 ---- ---- ---- 2.50A .00 ---- ---- 1885 5.00 5.00 .50A 6.25B .00 ---- 2 ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1895 8.50 8.75B .50A .50A .00 ---- 1 ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ECG FEB 23 06 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- 1.00B .00 ---- ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 4.25 4.25 .75A .75A .00 ---- 6 ---- 1880 ---- ---- ---- 3.25A 20.00 ---- ---- 1885 ---- ---- ---- 5.25A 20.00 ---- ---- 1890 ---- ---- ---- 8.00A 20.00 ---- ---- 1895 ---- ---- ---- 11.25A 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 18.75 19.50B 18.75 18.25A 20.00 ---- 1 ---- 1925 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECH FEB 23 06 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 19.25 19.25 18.75A 18.75A 20.00 ---- 60 ---- 400 ---- ---- ---- 8.25A 20.00 ---- ---- 402 ---- ---- ---- 3.00A 20.00 ---- ---- 403 ---- ---- ---- 1.75A 20.00 ---- ---- 404 ---- ---- ---- 1.00A .00 ---- ---- 405 5.00 5.00 .50A 9.25B .00 ---- 1 ---- 406 ---- ---- ---- 11.50B .00 ---- ---- 407 ---- ---- ---- .50A .00 ---- ---- 408 4.00 4.00 .50A .50A .00 ---- 1 ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 ECH FEB 23 06 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 .75 1.25B .75 1.25B .00 ---- 60 ---- 400 ---- ---- ---- .50A .00 ---- ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 ---- ---- ---- 1.25A .00 ---- ---- 404 ---- ---- ---- 6.00A 20.00 ---- ---- 405 ---- ---- ---- 7.25A 20.00 ---- ---- 406 ---- ---- ---- 8.50A 20.00 ---- ---- 407 ---- ---- ---- 10.00A 20.00 ---- ---- 408 ---- ---- ---- 11.75A 20.00 ---- ---- 409 ---- ---- ---- 13.25A 20.00 ---- ---- 410 ---- ---- ---- 14.50A 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 ECI FEB 23 06 EVT OPT ON SI SYN FT CALL 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.25B 20.00 ---- ---- 2175 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 15.50A 20.00 ---- ---- 2210 ---- ---- ---- 13.25A 20.00 ---- ---- 2220 14.25 14.25 8.00A 8.00A 20.00 ---- 60 ---- 2225 12.25 12.25 3.00A 3.00A .00 ---- 60 ---- 2230 5.25 5.25 3.00A 7.25B .00 ---- 60 ---- 2235 ---- ---- ---- 1.00A .00 ---- ---- 2240 ---- ---- ---- 1.00A .00 ---- ---- 2245 ---- ---- ---- .75A .00 ---- ---- 2250 10.00 12.75B .50A .50A .00 ---- 2 ---- 2255 ---- ---- ---- .50A .00 ---- ---- 2260 ---- ---- ---- .50A .00 ---- ---- 2270 ---- ---- ---- .50A .00 ---- ---- 2280 ---- ---- ---- .50A .00 ---- ---- 2300 2.00 2.00 .50A .50A .00 ---- 6 ---- 2325 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 ECI FEB 23 06 EVT OPT ON SI SYN FT PUT 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- .75A .00 ---- ---- 2220 5.75 12.00B 5.75 11.75B .00 ---- 60 ---- 2225 7.75 17.00B 7.75 17.00B 20.00 ---- 60 ---- 2230 14.75 17.00B 14.75 12.75A 20.00 ---- 60 ---- 2235 14.50 19.00B 14.50 18.25B 20.00 ---- 120 ---- 2240 ---- ---- ---- 5.25A 20.00 ---- ---- 2245 ---- ---- ---- 19.25B 20.00 ---- ---- 2250 ---- ---- ---- 7.25A 20.00 ---- ---- 2255 ---- ---- ---- 8.50A 20.00 ---- ---- 2260 ---- ---- ---- 9.75A 20.00 ---- ---- 2270 ---- ---- ---- 19.50B 20.00 ---- ---- 2280 ---- ---- ---- 14.75A 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2325 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 *** END OF REPORT ***