FINAL PRE-CLEARING PRICES AS OF 02/07/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1825.9 +5.5 1820.4 MAR23 ---- ---- ---- ---- 1826.3 +5.5 1820.8 APR23 ---- ---- ---- ---- 1823.4 +5.5 1817.9 JUN23 ---- ---- ---- ---- 1816.0 +5.5 1810.5 AUG23 ---- ---- ---- ---- 1811.9 +5.5 1806.4 OCT23 ---- ---- ---- ---- 1807.8 +5.5 1802.3 DEC23 ---- ---- ---- ---- 1803.7 +5.5 1798.2 FEB24 ---- ---- ---- ---- 1801.6 +5.5 1796.1 APR24 ---- ---- ---- ---- 1796.6 +5.5 1791.1 JUN24 ---- ---- ---- ---- 1791.6 +5.5 1786.1 AUG24 ---- ---- ---- ---- 1787.5 +5.5 1782.0 OCT24 ---- ---- ---- ---- 1783.4 +5.5 1777.9 DEC24 ---- ---- ---- ---- 1779.6 +5.5 1774.1 JUN25 ---- ---- ---- ---- 1767.6 +5.5 1762.1 DEC25 ---- ---- ---- ---- 1755.6 +5.5 1750.1 JUN26 ---- ---- ---- ---- 1743.6 +5.5 1738.1 DEC26 ---- ---- ---- ---- 1735.6 +5.5 1730.1 JUN27 ---- ---- ---- ---- 1725.6 +5.5 1720.1 DEC27 ---- ---- ---- ---- 1715.6 +5.5 1710.1 JUN28 ---- ---- ---- ---- 1705.6 +5.5 1700.1 DEC28 ---- ---- ---- ---- 1695.6 +5.5 1690.1 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 225.91 -3.63 229.54 554 MAR23 ---- ---- ---- ---- 227.25 UNCH 227.25 907 APR23 ---- ---- ---- ---- 245.00 +16.75 228.25 813 MAY23 ---- ---- ---- ---- 245.00 +14.25 230.75 783 JUN23 ---- ---- ---- ---- 245.00 -5.00 250.00 785 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 ---- ---- ---- ---- 357.59 +2.47 355.12 100 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 ---- ---- ---- ---- 2518.50 +2.75 2515.75 MAR23 2518.25 2534.25 2518.25 2546.75B 2533.50 +1.50 331 2532.00 87 361 APR23 2569.00 2569.25 2518.00A 2544.25A 2545.00 +1.75 1735 2543.25 2000 1080 MAY23 2578.00 2578.00 2534.00 2553.50A 2554.25 +1.50 1036 2552.75 1554 729 JUN23 2587.75 2587.75 2560.75 2563.50A 2564.00 +1.25 611 2562.75 1557 363 JLY23 2557.25 2578.00B 2557.25 2553.25A 2564.25 +1.25 6 2563.00 9 12 AUG23 ---- ---- ---- ---- 2576.75 +1.25 2575.50 SEP23 ---- ---- ---- ---- 2590.50 +1.50 2589.00 OCT23 ---- ---- ---- ---- 2602.75 +1.50 2601.25 NOV23 ---- ---- ---- ---- 2617.25 +1.75 2615.50 DEC23 ---- ---- ---- 2617.75A 2622.50 +1.75 2620.75 10 JAN24 ---- ---- ---- ---- 2632.00 +2.00 2630.00 FEB24 ---- ---- ---- ---- 2643.25 +2.25 2641.00 MAR24 ---- ---- ---- ---- 2653.25 +2.50 2650.75 APR24 ---- ---- ---- ---- 2660.75 +2.75 2658.00 MAY24 ---- ---- ---- ---- 2667.75 +3.00 2664.75 JUN24 ---- ---- ---- ---- 2674.25 +3.25 2671.00 JLY24 ---- ---- ---- ---- 2683.00 +3.50 2679.50 AUG24 ---- ---- ---- ---- 2693.25 +3.75 2689.50 SEP24 ---- ---- ---- ---- 2702.00 +4.00 2698.00 OCT24 ---- ---- ---- ---- 2710.00 +4.25 2705.75 NOV24 ---- ---- ---- ---- 2720.50 +4.50 2716.00 DEC24 ---- ---- ---- ---- 2704.00 +4.75 2699.25 9 JAN25 ---- ---- ---- ---- 2711.00 +4.75 2706.25 FEB25 ---- ---- ---- ---- 2718.00 +4.75 2713.25 MAR25 ---- ---- ---- ---- 2725.00 +4.75 2720.25 APR25 ---- ---- ---- ---- 2734.00 +4.75 2729.25 MAY25 ---- ---- ---- ---- 2743.00 +4.75 2738.25 JUN25 ---- ---- ---- ---- 2751.00 +4.75 2746.25 JLY25 ---- ---- ---- ---- 2760.00 +4.75 2755.25 AUG25 ---- ---- ---- ---- 2768.00 +4.75 2763.25 SEP25 ---- ---- ---- ---- 2776.00 +4.75 2771.25 OCT25 ---- ---- ---- ---- 2784.00 +4.75 2779.25 NOV25 ---- ---- ---- ---- 2791.00 +4.75 2786.25 DEC25 ---- ---- ---- ---- 2799.00 +4.75 2794.25 JAN26 ---- ---- ---- ---- 2807.00 +4.75 2802.25 FEB26 ---- ---- ---- ---- 2815.00 +4.75 2810.25 MAR26 ---- ---- ---- ---- 2823.00 +4.75 2818.25 APR26 ---- ---- ---- ---- 2832.00 +4.75 2827.25 MAY26 ---- ---- ---- ---- 2840.00 +4.75 2835.25 JUN26 ---- ---- ---- ---- 2848.00 +4.75 2843.25 JLY26 ---- ---- ---- ---- 2856.00 +4.75 2851.25 AUG26 ---- ---- ---- ---- 2863.00 +4.75 2858.25 SEP26 ---- ---- ---- ---- 2871.00 +4.75 2866.25 OCT26 ---- ---- ---- ---- 2878.00 +4.75 2873.25 NOV26 ---- ---- ---- ---- 2886.00 +4.75 2881.25 DEC26 ---- ---- ---- ---- 2894.00 +4.75 2889.25 JAN27 ---- ---- ---- ---- 2904.00 +4.75 2899.25 FEB27 ---- ---- ---- ---- 2914.00 +4.75 2909.25 MAR27 ---- ---- ---- ---- 2924.00 +4.75 2919.25 APR27 ---- ---- ---- ---- 2935.00 +4.75 2930.25 MAY27 ---- ---- ---- ---- 2945.00 +4.75 2940.25 JUN27 ---- ---- ---- ---- 2955.00 +4.75 2950.25 JLY27 ---- ---- ---- ---- 2963.00 +4.75 2958.25 AUG27 ---- ---- ---- ---- 2977.00 +4.75 2972.25 SEP27 ---- ---- ---- ---- 2980.00 +4.75 2975.25 OCT27 ---- ---- ---- ---- 2987.00 +4.75 2982.25 NOV27 ---- ---- ---- ---- 2995.00 +4.75 2990.25 DEC27 ---- ---- ---- ---- 3003.00 +4.75 2998.25 JAN28 ---- ---- ---- ---- 3013.00 +4.75 3008.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3719 5207 2564 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 .29100 .29100 .29100 .29100 .29320 +.00120 3 .29200 3511 MAR23 ---- ---- ---- ---- .28705 UNCH .28705 55 3003 APR23 ---- ---- ---- ---- .27500 -.00222 .27722 135 2494 MAY23 ---- ---- ---- ---- .27500 UNCH .27500 15 2181 JUN23 ---- ---- ---- ---- .27500 UNCH .27500 15 2363 JLY23 ---- ---- ---- ---- .27000 UNCH .27000 1948 AUG23 ---- ---- ---- ---- .27000 UNCH .27000 2262 SEP23 ---- ---- ---- ---- .27000 UNCH .27000 1936 OCT23 ---- ---- ---- ---- .26740 UNCH .26740 1416 NOV23 ---- ---- ---- ---- .26740 UNCH .26740 1593 DEC23 ---- ---- ---- ---- .26740 UNCH .26740 1511 JAN24 .27000 .27000 .27000 .27000 .27000 UNCH 2 .27000 10 477 FEB24 .27000 .27000 .27000 .27000 .27000 UNCH 2 .27000 10 227 MAR24 ---- ---- ---- ---- .27000 UNCH .27000 10 232 APR24 ---- ---- ---- ---- .27000 UNCH .27000 10 187 MAY24 ---- ---- ---- ---- .27000 UNCH .27000 10 187 JUN24 ---- ---- ---- ---- .27000 UNCH .27000 10 187 JLY24 ---- ---- ---- ---- .27000 UNCH .27000 10 157 AUG24 ---- ---- ---- ---- .27000 UNCH .27000 10 157 SEP24 ---- ---- ---- ---- .27000 UNCH .27000 10 157 OCT24 ---- ---- ---- ---- .27000 UNCH .27000 10 157 NOV24 ---- ---- ---- ---- .27000 UNCH .27000 10 157 DEC24 ---- ---- ---- ---- .27000 UNCH .27000 10 157 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 340 26657 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 475.00 UNCH 475.00 978 MAR23 490.00 490.00 490.00 490.00 490.00 +20.00 5 470.00 8 791 APR23 490.00 490.00 490.00 490.00 490.00 +20.00 5 470.00 8 623 MAY23 ---- ---- ---- ---- 480.00 +10.00 470.00 8 619 JUN23 ---- ---- ---- ---- 480.00 +10.00 470.00 632 JLY23 475.00 475.00 475.00 475.00 475.00 +5.00 2 470.00 535 AUG23 ---- ---- ---- ---- 475.00 +5.00 470.00 530 SEP23 ---- ---- ---- ---- 475.00 +5.00 470.00 530 OCT23 ---- ---- ---- ---- 475.00 +5.00 470.00 438 NOV23 ---- ---- ---- ---- 475.00 +5.00 470.00 429 DEC23 ---- ---- ---- ---- 475.00 +5.00 470.00 385 JAN24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 FEB24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 MAR24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 APR24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 MAY24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 JUN24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 24 6790 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.60 -.20 16.80 509 MAR23 ---- ---- ---- ---- 17.25 UNCH 17.25 10 734 APR23 ---- ---- ---- ---- 17.13 -.17 17.30 15 714 MAY23 ---- ---- ---- ---- 17.26 -.04 17.30 15 671 JUN23 ---- ---- ---- ---- 17.31 -.21 17.52 40 739 JLY23 ---- ---- ---- ---- 17.36 -.29 17.65 30 799 AUG23 ---- ---- ---- ---- 17.64 -.01 17.65 30 791 SEP23 ---- ---- ---- ---- 17.98 +.33 17.65 10 770 OCT23 ---- ---- ---- ---- 17.69 +.04 17.65 10 818 NOV23 ---- ---- ---- ---- 17.71 +.06 17.65 10 801 DEC23 ---- ---- ---- ---- 17.74 +.09 17.65 10 772 JAN24 ---- ---- ---- ---- 17.96 +.16 17.80 767 FEB24 ---- ---- ---- ---- 17.96 +.16 17.80 803 MAR24 ---- ---- ---- ---- 17.96 +.16 17.80 10 751 APR24 ---- ---- ---- ---- 18.04 +.24 17.80 10 754 MAY24 ---- ---- ---- ---- 18.04 +.24 17.80 10 751 JUN24 ---- ---- ---- ---- 18.04 +.24 17.80 668 JLY24 ---- ---- ---- ---- 18.25 +.45 17.80 430 AUG24 ---- ---- ---- ---- 18.25 +.45 17.80 445 SEP24 ---- ---- ---- ---- 18.25 +.45 17.80 435 OCT24 ---- ---- ---- ---- 18.31 +.51 17.80 433 NOV24 ---- ---- ---- ---- 18.31 +.51 17.80 433 DEC24 ---- ---- ---- ---- 18.31 +.51 17.80 385 JAN25 ---- ---- ---- ---- 19.75 -.50 20.25 360 FEB25 ---- ---- ---- ---- 19.75 -.50 20.25 360 MAR25 ---- ---- ---- ---- 19.75 -.50 20.25 287 APR25 ---- ---- ---- ---- 20.13 -.37 20.50 142 MAY25 ---- ---- ---- ---- 20.13 -.37 20.50 142 JUN25 ---- ---- ---- ---- 20.13 -.37 20.50 55 JLY25 ---- ---- ---- ---- 20.50 -.25 20.75 100 AUG25 ---- ---- ---- ---- 20.50 -.25 20.75 100 SEP25 ---- ---- ---- ---- 20.50 -.25 20.75 100 OCT25 ---- ---- ---- ---- 20.88 -.12 21.00 25 NOV25 ---- ---- ---- ---- 20.88 -.12 21.00 25 DEC25 ---- ---- ---- ---- 20.88 -.12 21.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 16894 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 314.36 -4.79 319.15 1931 MAR23 ---- ---- ---- ---- 340.00 UNCH 340.00 2148 APR23 ---- ---- ---- ---- 343.60 -6.40 350.00 1901 MAY23 ---- ---- ---- ---- 343.60 -6.40 350.00 30 1901 JUN23 ---- ---- ---- ---- 343.60 -6.40 350.00 30 1841 JLY23 ---- ---- ---- ---- 340.00 -10.00 350.00 1576 AUG23 ---- ---- ---- ---- 340.00 -10.00 350.00 1556 SEP23 ---- ---- ---- ---- 340.00 -10.00 350.00 1536 OCT23 ---- ---- ---- ---- 340.00 -10.00 350.00 1381 NOV23 ---- ---- ---- ---- 340.00 -10.00 350.00 1221 DEC23 ---- ---- ---- ---- 340.00 -10.00 350.00 1221 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 18216 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 764.00 770.00 764.00 770.00 770.00 +13.00 131 757.00 3 612 MAR23 770.00 780.00 770.00 780.00 780.00 +25.00 95 755.00 61 1073 APR23 770.00 780.00 770.00 780.00 780.00 +24.00 36 756.00 75 606 MAY23 770.00 780.00 770.00 780.00 780.00 +22.00 11 758.00 51 411 JUN23 ---- 765.00B ---- 765.00B 782.00 +22.00 760.00 1 485 JLY23 ---- 758.00B ---- 758.00B 777.00 +22.00 755.00 26 741 AUG23 ---- 756.00B ---- 756.00B 777.00 +22.00 755.00 26 447 SEP23 ---- ---- ---- ---- 777.00 +22.00 755.00 25 736 OCT23 ---- ---- ---- ---- 777.00 +22.00 755.00 25 190 NOV23 ---- ---- ---- ---- 777.00 +22.00 755.00 25 777 DEC23 ---- ---- ---- ---- 777.00 +22.00 755.00 25 190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 273 343 6268 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 425.00 UNCH 425.00 1 MAR23 ---- ---- 425.00A 425.00A 430.00 UNCH 430.00 1 APR23 ---- ---- 425.00A 425.00A 430.00 UNCH 430.00 1 MAY23 ---- ---- 425.00A 425.00A 430.00 UNCH 430.00 1 JUN23 ---- ---- 425.00A 425.00A 430.00 UNCH 430.00 1 JLY23 ---- ---- 425.00A 425.00A 430.00 UNCH 430.00 1 AUG23 ---- ---- 425.00A 425.00A 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 1870.0 1875.7 1868.0 1877.1B 1871.7 +5.5 297 1866.2 424 1284 MAR23 1871.9 1888.5 1869.4 1872.1A 1876.5 +5.3 1454 1871.2 1593 1981 APR23 1880.3 1897.2 1877.5 1885.1 1884.8 +5.3 174958 1879.5 164540 364613 JUN23 1897.0 1913.4 1894.4 1901.6A 1901.5 +5.4 4264 1896.1 3616 39865 AUG23 1918.4 1929.2B 1912.2 1914.2A 1918.7 +5.6 1203 1913.1 900 12591 OCT23 1937.8 1946.4B 1929.0 1931.3A 1935.8 +5.6 139 1930.2 100 4350 DEC23 1950.0 1962.2 1945.0 1948.1A 1952.7 +5.7 304 1947.0 712 14443 FEB24 1970.5 1970.5 1964.3 1974.0B 1968.8 +5.8 45 1963.0 98 1129 APR24 ---- ---- ---- 1994.8B 1983.4 +5.8 3 1977.6 48 420 JUN24 ---- ---- ---- 2005.2B 1998.0 +5.8 1992.2 299 AUG24 ---- ---- ---- 2009.2B 2011.2 +5.8 2005.4 1 OCT24 ---- ---- ---- 2028.7B 2030.9 +5.8 2025.1 DEC24 ---- ---- ---- 2042.7B 2040.8 +5.8 2035.0 1 326 JUN25 ---- ---- ---- ---- 2071.3 +5.8 2065.5 1 DEC25 ---- ---- ---- ---- 2094.4 +5.8 2088.6 7 JUN26 ---- ---- ---- ---- 2106.0 +5.8 2100.2 DEC26 ---- ---- ---- ---- 2127.4 +5.8 2121.6 2 JUN27 ---- ---- ---- ---- 2139.0 +5.8 2133.2 DEC27 ---- ---- ---- ---- 2158.4 +5.8 2152.6 JUN28 ---- ---- ---- ---- 2168.4 +5.8 2162.6 DEC28 ---- ---- ---- ---- 2186.2 +5.8 2180.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 182667 172032 441312 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1883.4 -2.9 1886.3 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 .4B .0 .0 .0 UNCH 2012 .0 JUN23 .0 .2B -.1 .2B .0 UNCH 828 .0 AUG23 ---- ---- ---- ---- .0 UNCH 267 .0 DEC23 ---- ---- -.1 -.1 .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3107 GSP FEB 23 LONDON SPOT GOLD 09 ---- ---- ---- ---- 1872.20 +5.60 1866.60 10 ---- ---- ---- ---- 1872.20 +5.60 1866.60 13 ---- ---- ---- ---- 1872.20 +5.60 1866.60 14 ---- ---- ---- ---- 1872.20 +5.60 1866.60 15 ---- ---- ---- ---- 1872.20 +5.61 1866.59 16 ---- ---- ---- ---- 1872.20 +5.61 1866.59 17 ---- ---- ---- ---- 1872.20 +5.61 1866.59 21 ---- ---- ---- ---- 1872.20 +5.61 1866.59 23 ---- ---- ---- ---- 1872.20 +5.61 1866.59 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 185.00 185.00 185.00 185.00 185.00 -40.00 5 225.00 MAR23 185.00 185.00 185.00 185.00 185.00 -40.00 5 225.00 APR23 ---- ---- ---- ---- 175.00 -20.00 195.00 155 MAY23 ---- ---- ---- ---- 175.00 -20.00 195.00 145 JUN23 ---- ---- ---- ---- 175.00 -20.00 195.00 145 JLY23 ---- ---- ---- ---- 175.00 -20.00 195.00 150 AUG23 ---- ---- ---- ---- 175.00 -20.00 195.00 150 SEP23 ---- ---- ---- ---- 175.00 -20.00 195.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 895 HG Copper Futures FEB23 4.0200 4.0810 4.0175 4.0370A 4.0885 +.0450 69 4.0435 299 1093 MAR23 4.0380 4.0865 4.0025 4.0685 4.0805 +.0455 88761 4.0350 75842 116189 APR23 4.0495 4.0750 4.0165 4.0765B 4.0880 +.0450 149 4.0430 113 1420 MAY23 4.0515 4.1000 4.0165 4.0800 4.0940 +.0445 28634 4.0495 14969 52480 JUN23 4.0700 4.1015 4.0260 4.0835A 4.0990 +.0430 124 4.0560 245 962 JLY23 4.0685 4.1055 4.0260A 4.0870B 4.1010 +.0425 8114 4.0585 6153 20413 AUG23 4.0560 4.0945 4.0560 4.0895A 4.1050 +.0420 15 4.0630 37 632 SEP23 4.0710 4.1110 4.0325 4.0890A 4.1065 +.0410 3942 4.0655 3363 10955 OCT23 4.0650 4.1025 4.0650 4.0960A 4.1115 +.0405 13 4.0710 27 453 NOV23 4.0965 4.0965 4.0690A 4.0965 4.1130 +.0390 33 4.0740 4 303 DEC23 4.0485 4.1140 4.0400 4.0890A 4.1070 +.0390 1436 4.0680 896 10955 JAN24 4.0700 4.1060 4.0695A 4.1015A 4.1145 +.0385 6 4.0760 2 108 FEB24 4.0850 4.1100 4.0850 4.1085A 4.1215 +.0390 10 4.0825 252 MAR24 4.0460 4.1175 4.0460 4.0510A 4.1055 +.0390 194 4.0665 108 2493 APR24 4.0540 4.0800B 4.0540 4.1025B 4.1045 +.0385 4 4.0660 218 MAY24 ---- ---- ---- 4.0555A 4.1020 +.0380 21 4.0640 9 270 JUN24 ---- 4.0705B 4.0605A 4.0605A 4.1010 +.0380 4.0630 3 219 JLY24 ---- 4.0750B ---- 4.0830B 4.0965 +.0380 7 4.0585 243 AUG24 ---- 4.0735B ---- 4.0735B 4.0960 +.0380 1 4.0580 22 SEP24 ---- ---- ---- 4.0715B 4.0905 +.0370 11 4.0535 43 OCT24 ---- ---- ---- 4.0650B 4.0875 +.0345 9 4.0530 25 NOV24 ---- ---- ---- 4.0710B 4.0895 +.0345 9 4.0550 9 DEC24 4.0700 4.0700 4.0700 4.0245A 4.0825 +.0325 10 4.0500 139 JAN25 ---- ---- ---- ---- 4.0830 +.0290 4.0540 MAR25 ---- ---- ---- 4.0600B 4.0725 +.0275 4.0450 8 MAY25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 JLY25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 SEP25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 DEC25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 MAR26 ---- ---- ---- ---- 4.0890 +.0150 4.0740 MAY26 ---- ---- ---- ---- 4.1020 +.0150 4.0870 JLY26 ---- ---- ---- ---- 4.1025 +.0150 4.0875 SEP26 ---- ---- ---- ---- 4.1150 +.0150 4.1000 DEC26 ---- ---- ---- ---- 4.1275 +.0150 4.1125 1 MAR27 ---- ---- ---- ---- 4.1250 +.0150 4.1100 MAY27 ---- ---- ---- ---- 4.1225 +.0150 4.1075 JLY27 ---- ---- ---- ---- 4.1200 +.0150 4.1050 SEP27 ---- ---- ---- ---- 4.1175 +.0150 4.1025 DEC27 ---- ---- ---- ---- 4.1300 +.0150 4.1150 MAR28 ---- ---- ---- ---- 4.1275 +.0150 4.1125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131572 102070 219905 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 199 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 199 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0330 -.0175 4.0505 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0854 +.0356 4.0498 1647 MAR23 ---- ---- ---- ---- 4.0812 +.0455 4.0357 1524 APR23 ---- ---- ---- ---- 4.0886 +.0449 4.0437 1216 MAY23 ---- ---- ---- ---- 4.0945 +.0444 4.0501 1284 JUN23 ---- ---- ---- ---- 4.0992 +.0430 4.0562 1033 JLY23 ---- ---- ---- ---- 4.1014 +.0424 4.0590 874 AUG23 ---- ---- ---- ---- 4.1051 +.0419 4.0632 827 SEP23 ---- ---- ---- ---- 4.1070 +.0409 4.0661 1058 OCT23 ---- ---- ---- ---- 4.1116 +.0403 4.0713 1058 NOV23 ---- ---- ---- ---- 4.1124 +.0390 4.0734 1028 DEC23 ---- ---- ---- ---- 4.1078 +.0390 4.0688 1042 JAN24 ---- ---- ---- ---- 4.1152 +.0386 4.0766 1099 FEB24 ---- ---- ---- ---- 4.1199 +.0390 4.0809 498 MAR24 ---- ---- ---- ---- 4.1054 +.0389 4.0665 498 APR24 ---- ---- ---- ---- 4.1043 +.0385 4.0658 498 MAY24 ---- ---- ---- ---- 4.1019 +.0380 4.0639 498 JUN24 ---- ---- ---- ---- 4.1005 +.0380 4.0625 498 JLY24 ---- ---- ---- ---- 4.0965 +.0380 4.0585 498 AUG24 ---- ---- ---- ---- 4.0955 +.0379 4.0576 SEP24 ---- ---- ---- ---- 4.0902 +.0367 4.0535 OCT24 ---- ---- ---- ---- 4.0877 +.0345 4.0532 NOV24 ---- ---- ---- ---- 4.0888 +.0343 4.0545 DEC24 ---- ---- ---- ---- 4.0825 +.0321 4.0504 MAR25 ---- ---- ---- ---- 4.0725 +.0275 4.0450 MAY25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 JLY25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 SEP25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 DEC25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 MAR26 ---- ---- ---- ---- 4.0890 +.0150 4.0740 MAY26 ---- ---- ---- ---- 4.1020 +.0150 4.0870 JLY26 ---- ---- ---- ---- 4.1025 +.0150 4.0875 SEP26 ---- ---- ---- ---- 4.1150 +.0150 4.1000 DEC26 ---- ---- ---- ---- 4.1275 +.0150 4.1125 MAR27 ---- ---- ---- ---- 4.1250 +.0150 4.1100 MAY27 ---- ---- ---- ---- 4.1225 +.0150 4.1075 JLY27 ---- ---- ---- ---- 4.1200 +.0150 4.1050 SEP27 ---- ---- ---- ---- 4.1175 +.0150 4.1025 DEC27 ---- ---- ---- ---- 4.1300 +.0150 4.1150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16678 HGT COPPER TAS FUTURES MAR23 .0000 .0035B -.0005 .0035B .0000 UNCH 4905 .0000 MAY23 .0000 .0020B -.0005 .0020B .0000 UNCH 2902 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 519 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 505 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8831 HRC NYMEX STEEL FUTURES FEB23 794.00 805.00 794.00 804.00 802.00 +9.00 35 793.00 62 3962 MAR23 827.00 845.00 827.00 838.00B 842.00 +17.00 59 825.00 159 3996 APR23 829.00 833.00 827.00 833.00 833.00 +23.00 27 810.00 54 2229 MAY23 815.00 819.00 815.00 819.00 815.00 +19.00 7 796.00 16 2293 JUN23 807.00 811.00 807.00 810.00A 807.00 +26.00 21 781.00 2157 JLY23 800.00 800.00 800.00 800.00 800.00 +15.00 5 785.00 16 1589 AUG23 795.00 795.00 795.00 795.00 795.00 +20.00 2 775.00 15 1945 SEP23 790.00 790.00 790.00 790.00 790.00 +15.00 2 775.00 17 1741 OCT23 785.00 785.00 785.00 785.00 785.00 +15.00 2 770.00 2 1165 NOV23 ---- 766.00B ---- 766.00B 780.00 +15.00 765.00 1048 DEC23 ---- ---- ---- ---- 780.00 +15.00 765.00 2 993 JAN24 ---- ---- ---- ---- 780.00 +15.00 765.00 72 FEB24 ---- ---- ---- ---- 780.00 +15.00 765.00 152 MAR24 ---- ---- ---- ---- 782.00 +15.00 767.00 51 APR24 ---- ---- ---- ---- 780.00 +15.00 765.00 56 MAY24 ---- ---- ---- ---- 780.00 +15.00 765.00 125 JUN24 ---- ---- ---- ---- 791.00 +15.00 776.00 56 JLY24 ---- ---- ---- ---- 791.00 +15.00 776.00 AUG24 ---- ---- ---- ---- 791.00 +15.00 776.00 75 SEP24 ---- ---- ---- ---- 791.00 +15.00 776.00 OCT24 ---- ---- ---- ---- 791.00 +15.00 776.00 NOV24 ---- ---- ---- ---- 791.00 +15.00 776.00 25 DEC24 ---- ---- ---- ---- 791.00 +15.00 776.00 JAN25 ---- ---- ---- ---- 791.00 +15.00 776.00 FEB25 ---- ---- ---- ---- 791.00 +15.00 776.00 MAR25 ---- ---- ---- ---- 791.00 +15.00 776.00 APR25 ---- ---- ---- ---- 791.00 +15.00 776.00 MAY25 ---- ---- ---- ---- 791.00 +15.00 776.00 JUN25 ---- ---- ---- ---- 791.00 +15.00 776.00 JLY25 ---- ---- ---- ---- 791.00 +15.00 776.00 AUG25 ---- ---- ---- ---- 791.00 +15.00 776.00 SEP25 ---- ---- ---- ---- 791.00 +15.00 776.00 OCT25 ---- ---- ---- ---- 791.00 +15.00 776.00 NOV25 ---- ---- ---- ---- 791.00 +15.00 776.00 DEC25 ---- ---- ---- ---- 791.00 +15.00 776.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 343 23730 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 ---- ---- ---- ---- 63.75 +1.00 62.75 101 DEC23 ---- ---- ---- ---- 64.00 +1.75 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 1869.9 1885.2 1866.7 1877.0B 1871.7 +5.5 28 1866.2 6 3601 APR23 1880.5 1899.0 1877.6 1885.1 1884.8 +5.3 70249 1879.5 65424 19018 JUN23 1897.2 1915.0 1894.4 1902.2B 1901.5 +5.4 804 1896.1 563 2297 AUG23 1920.6 1931.8 1912.1 1916.1A 1918.7 +5.6 89 1913.1 113 306 OCT23 1940.0 1941.0 1929.0 1934.5A 1935.8 +5.6 25 1930.2 19 95 DEC23 1947.7 1964.9 1947.0 1953.7B 1952.7 +5.7 22 1947.0 33 153 FEB24 1957.3 1957.3 1957.3 1970.9B 1968.8 +5.8 1 1963.0 1 27 APR24 ---- ---- ---- 1991.8B 1983.4 +5.8 1977.6 2 JUN24 ---- ---- ---- 1997.2B 1998.0 +5.8 1992.2 3 6 AUG24 ---- ---- ---- 2007.2B 2011.2 +5.8 2005.4 OCT24 ---- ---- ---- ---- 2030.9 +5.8 2025.1 DEC24 ---- ---- ---- 2037.2B 2040.8 +5.8 2035.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71218 66162 25505 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0375 4.0855 4.0030 4.0690 4.0805 +.0455 4655 4.0350 4165 2333 APR23 4.0375 4.0375 4.0290A 4.0605B 4.0880 +.0450 1 4.0430 6 18 MAY23 4.0530 4.0985 4.0180A 4.0795A 4.0940 +.0445 77 4.0495 97 320 JUN23 4.0460 4.0460 4.0460 4.0525B 4.0990 +.0430 1 4.0560 1 2 JLY23 4.0350 4.0940 4.0350 4.0880A 4.1010 +.0425 7 4.0585 5 26 AUG23 ---- ---- ---- ---- 4.1050 +.0420 4.0630 SEP23 ---- ---- ---- 4.0730B 4.1065 +.0410 4.0655 OCT23 ---- ---- ---- ---- 4.1115 +.0405 4.0710 NOV23 ---- ---- ---- ---- 4.1130 +.0390 4.0740 DEC23 ---- ---- ---- ---- 4.1070 +.0390 4.0680 2 JAN24 ---- ---- ---- ---- 4.1145 +.0385 4.0760 FEB24 ---- ---- ---- ---- 4.1215 +.0390 4.0825 MAR24 ---- ---- ---- ---- 4.1055 +.0390 4.0665 APR24 ---- ---- ---- ---- 4.1045 +.0385 4.0660 MAY24 ---- ---- ---- ---- 4.1020 +.0380 4.0640 JUN24 ---- ---- ---- ---- 4.1010 +.0380 4.0630 JLY24 ---- ---- ---- ---- 4.0965 +.0380 4.0585 AUG24 ---- ---- ---- ---- 4.0960 +.0380 4.0580 SEP24 ---- ---- ---- ---- 4.0905 +.0370 4.0535 OCT24 ---- ---- ---- ---- 4.0875 +.0345 4.0530 NOV24 ---- ---- ---- ---- 4.0895 +.0345 4.0550 DEC24 ---- ---- ---- ---- 4.0825 +.0325 4.0500 JAN25 ---- ---- ---- ---- 4.0830 +.0290 4.0540 MAR25 ---- ---- ---- ---- 4.0725 +.0275 4.0450 MAY25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 JLY25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 SEP25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 DEC25 ---- ---- ---- ---- 4.0725 +.0150 4.0575 MAR26 ---- ---- ---- ---- 4.0890 +.0150 4.0740 MAY26 ---- ---- ---- ---- 4.1020 +.0150 4.0870 JLY26 ---- ---- ---- ---- 4.1025 +.0150 4.0875 SEP26 ---- ---- ---- ---- 4.1150 +.0150 4.1000 DEC26 ---- ---- ---- ---- 4.1275 +.0150 4.1125 MAR27 ---- ---- ---- ---- 4.1250 +.0150 4.1100 MAY27 ---- ---- ---- ---- 4.1225 +.0150 4.1075 JLY27 ---- ---- ---- ---- 4.1200 +.0150 4.1050 SEP27 ---- ---- ---- ---- 4.1175 +.0150 4.1025 DEC27 ---- ---- ---- ---- 4.1300 +.0150 4.1150 MAR28 ---- ---- ---- ---- 4.1275 +.0150 4.1125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4741 4274 2701 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 83.97 -4.25 88.22 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 4.0420 4.0860 4.0040A 4.0700B 4.0800 +.0440 164 4.0360 204 322 APR23 ---- ---- ---- 4.0360A 4.0880 +.0440 4.0440 2 MAY23 4.0580 4.1000 4.0200A 4.0700A 4.0940 +.0440 9 4.0500 8 83 JUN23 ---- ---- ---- 4.0500A 4.1000 +.0440 4.0560 JLY23 ---- ---- ---- ---- 4.1020 +.0440 4.0580 AUG23 ---- ---- ---- ---- 4.1060 +.0420 4.0640 SEP23 ---- ---- ---- ---- 4.1060 +.0400 4.0660 OCT23 ---- ---- ---- ---- 4.1120 +.0400 4.0720 NOV23 ---- ---- ---- ---- 4.1140 +.0400 4.0740 DEC23 ---- ---- ---- ---- 4.1080 +.0400 4.0680 JAN24 ---- ---- ---- ---- 4.1140 +.0380 4.0760 FEB24 ---- ---- ---- ---- 4.1220 +.0400 4.0820 MAR24 ---- ---- ---- ---- 4.1060 +.0400 4.0660 APR24 ---- ---- ---- ---- 4.1040 +.0380 4.0660 MAY24 ---- ---- ---- ---- 4.1020 +.0380 4.0640 JUN24 ---- ---- ---- ---- 4.1020 +.0380 4.0640 JLY24 ---- ---- ---- ---- 4.0960 +.0380 4.0580 AUG24 ---- ---- ---- ---- 4.0960 +.0380 4.0580 SEP24 ---- ---- ---- ---- 4.0900 +.0360 4.0540 OCT24 ---- ---- ---- ---- 4.0880 +.0340 4.0540 NOV24 ---- ---- ---- ---- 4.0900 +.0340 4.0560 DEC24 ---- ---- ---- ---- 4.0820 +.0320 4.0500 JAN25 ---- ---- ---- ---- 4.0840 +.0300 4.0540 MAR25 ---- ---- ---- ---- 4.0720 +.0260 4.0460 MAY25 ---- ---- ---- ---- 4.0720 +.0140 4.0580 JLY25 ---- ---- ---- ---- 4.0720 +.0140 4.0580 SEP25 ---- ---- ---- ---- 4.0720 +.0140 4.0580 DEC25 ---- ---- ---- ---- 4.0720 +.0140 4.0580 MAR26 ---- ---- ---- ---- 4.0900 +.0160 4.0740 MAY26 ---- ---- ---- ---- 4.1020 +.0140 4.0880 JLY26 ---- ---- ---- ---- 4.1020 +.0140 4.0880 SEP26 ---- ---- ---- ---- 4.1160 +.0160 4.1000 DEC26 ---- ---- ---- ---- 4.1280 +.0160 4.1120 MAR27 ---- ---- ---- ---- 4.1260 +.0160 4.1100 MAY27 ---- ---- ---- ---- 4.1220 +.0140 4.1080 JLY27 ---- ---- ---- ---- 4.1200 +.0140 4.1060 SEP27 ---- ---- ---- ---- 4.1180 +.0160 4.1020 DEC27 ---- ---- ---- ---- 4.1300 +.0140 4.1160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 212 407 QI E-Mini Silver Futures MAR23 22.3000 22.4750 22.0750 22.2000B 22.1770 -.0600 220 22.2370 221 259 MAY23 22.5125 22.6625B 22.2875A 22.4625B 22.3800 -.0560 32 22.4360 27 90 JLY23 22.7750 22.7750 22.5750 22.6375B 22.5760 -.0810 6 22.6570 7 24 SEP23 ---- ---- ---- 23.1000B 22.7960 -.0880 2 22.8840 2 9 DEC23 23.3125 23.3125 23.3125 23.1125A 23.1440 -.0710 2 23.2150 2 4 JAN24 ---- ---- ---- ---- 23.1920 -.0660 23.2580 MAR24 ---- ---- ---- ---- 23.4510 -.0600 23.5110 MAY24 ---- ---- ---- ---- 23.6130 -.0600 23.6730 2 JLY24 ---- ---- ---- ---- 23.6550 -.0600 23.7150 SEP24 ---- ---- ---- ---- 23.8000 -.0600 23.8600 DEC24 ---- ---- ---- ---- 24.0870 -.0600 24.1470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 262 259 388 QO E-Mini Gold Futures APR23 1880.25 1897.25 1877.75 1885.75B 1884.80 +5.30 2201 1879.50 2169 1013 JUN23 1898.25 1908.50B 1898.00 1906.50B 1901.50 +5.40 4 1896.10 16 43 AUG23 1920.50 1927.50 1916.75 1915.25A 1918.70 +5.60 5 1913.10 21 OCT23 1936.00 1936.00 1936.00 1947.50B 1935.80 +5.60 1 1930.20 1 10 DEC23 ---- ---- ---- 1963.75B 1952.70 +5.70 1947.00 1 40 FEB24 ---- ---- ---- 1980.50B 1968.80 +5.80 1963.00 5 APR24 ---- ---- ---- 1989.25B 1983.40 +5.80 1977.60 1 JUN24 ---- ---- ---- ---- 1998.00 +5.80 1992.20 AUG24 ---- ---- ---- ---- 2011.20 +5.80 2005.40 OCT24 ---- ---- ---- 2027.00B 2030.90 +5.80 2025.10 DEC24 ---- ---- ---- ---- 2040.80 +5.80 2035.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2211 2187 1133 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 417.00 UNCH 417.00 19 MAR23 ---- ---- ---- ---- 416.10 UNCH 416.10 APR23 ---- ---- 412.80A 412.80A 419.40 UNCH 419.40 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 366 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1941.40 UNCH 1941.40 16 MAR23 ---- ---- ---- ---- 1936.20 UNCH 1936.20 APR23 ---- ---- 1899.90A 1899.90A 1942.70 UNCH 1942.70 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 363 SI Silver Futures FEB23 ---- ---- ---- 22.420B 22.117 -.060 22.177 542 560 MAR23 22.305 22.485 22.065 22.190 22.177 -.060 70688 22.237 66943 95488 APR23 22.415 22.550 22.300 22.175A 22.277 -.060 5 22.337 11 10 MAY23 22.495 22.670B 22.275 22.400B 22.380 -.056 12960 22.436 6792 27941 JLY23 22.735 22.875B 22.500 22.555A 22.576 -.081 1921 22.657 1265 6524 SEP23 23.040 23.075 22.740 22.870B 22.796 -.088 714 22.884 739 2477 DEC23 23.365 23.365 23.130 23.090A 23.144 -.071 510 23.215 393 2386 JAN24 ---- ---- ---- 23.465B 23.192 -.066 23.258 145 MAR24 23.520 23.530 23.420 23.490B 23.451 -.060 26 23.511 16 80 MAY24 ---- ---- ---- 23.790B 23.613 -.060 23.673 10 31 JLY24 ---- ---- ---- ---- 23.655 -.060 23.715 4 SEP24 ---- ---- ---- ---- 23.800 -.060 23.860 DEC24 ---- ---- ---- ---- 24.087 -.060 24.147 9 JLY25 ---- ---- ---- ---- 24.250 -.060 24.310 3 DEC25 ---- ---- ---- ---- 24.362 -.060 24.422 JLY26 ---- ---- ---- ---- 25.153 -.060 25.213 5 DEC26 ---- ---- ---- ---- 25.255 -.060 25.315 JLY27 ---- ---- ---- ---- 25.363 -.060 25.423 DEC27 ---- ---- ---- ---- 25.465 -.060 25.525 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86824 76711 135663 SIL Micro Silver Futures FEB23 ---- ---- ---- 22.400B 22.117 -.060 22.177 108 MAR23 22.300 22.480B 22.070 22.195 22.177 -.060 10527 22.237 11900 7104 APR23 22.495 22.495 22.310 22.185A 22.277 -.060 2 22.337 2 MAY23 22.500 22.645 22.270 22.360A 22.380 -.056 121 22.436 256 655 JLY23 22.700 22.855 22.500 22.510A 22.576 -.081 7 22.657 13 130 SEP23 23.000 23.070 22.780 22.735A 22.796 -.088 6 22.884 1 26 DEC23 23.270 23.270 23.270 23.170A 23.144 -.071 1 23.215 1 16 JAN24 ---- ---- ---- 23.305B 23.192 -.066 23.258 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10664 12171 8041 SIT SILVER TAS FUTURES MAR23 .000 .000 -.008 -.002 .000 UNCH 2262 .000 MAY23 .000 .002 -.001 -.001 .000 UNCH 1126 .000 JLY23 .000 .000 .000 .000 .000 UNCH 67 .000 SEP23 ---- ---- ---- ---- .000 UNCH 9 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3464 SSP FEB 23 LONDON SPOT SILVER 09 ---- ---- ---- ---- 22.147 -.063 22.210 10 ---- ---- ---- ---- 22.145 -.065 22.210 13 ---- ---- ---- ---- 22.145 -.065 22.210 14 ---- ---- ---- ---- 22.145 -.065 22.210 15 ---- ---- ---- ---- 22.147 -.065 22.212 16 ---- ---- ---- ---- 22.147 -.065 22.212 17 ---- ---- ---- ---- 22.147 -.065 22.212 21 ---- ---- ---- ---- 22.147 -.065 22.212 23 ---- ---- ---- ---- 22.147 -.065 22.212 TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- ---- 120.93A 120.93A 122.75 -1.59 124.34 100 100 MAR23 ---- 122.99B 118.59A 122.99B 119.96 -1.98 121.94 310 APR23 ---- ---- ---- ---- 119.33 -3.69 123.02 MAY23 ---- ---- ---- ---- 119.07 -3.04 122.11 JUN23 ---- ---- ---- ---- 118.22 -3.08 121.30 JLY23 ---- ---- ---- ---- 115.79 -5.06 120.85 AUG23 ---- ---- ---- ---- 120.67 +.97 119.70 SEP23 ---- ---- ---- ---- 119.50 +.92 118.58 OCT23 ---- ---- ---- ---- 118.53 -.02 118.55 NOV23 ---- ---- ---- ---- 117.43 -.20 117.63 DEC23 ---- ---- ---- ---- 116.32 -.39 116.71 JAN24 ---- ---- ---- ---- 116.11 -.29 116.40 FEB24 ---- ---- ---- ---- 115.32 -.58 115.90 MAR24 ---- ---- ---- ---- 114.54 -.86 115.40 APR24 ---- ---- ---- ---- 114.11 -.76 114.87 MAY24 ---- ---- ---- ---- 113.32 -1.06 114.38 JUN24 ---- ---- ---- ---- 112.54 -1.34 113.88 JLY24 ---- ---- ---- ---- 112.21 -1.24 113.45 AUG24 ---- ---- ---- ---- 111.42 -1.58 113.00 SEP24 ---- ---- ---- ---- 110.64 -1.91 112.55 OCT24 ---- ---- ---- ---- 110.37 -1.88 112.25 NOV24 ---- ---- ---- ---- 109.57 -1.89 111.46 DEC24 ---- ---- ---- ---- 108.78 -2.28 111.06 JAN25 ---- ---- ---- ---- 107.78 -2.95 110.73 FEB25 ---- ---- ---- ---- 107.78 -2.56 110.34 MAR25 ---- ---- ---- ---- 107.78 -2.16 109.94 APR25 ---- ---- ---- ---- 107.78 -1.76 109.54 MAY25 ---- ---- ---- ---- 107.78 -1.37 109.15 JUN25 ---- ---- ---- ---- 107.78 -.97 108.75 JLY25 ---- ---- ---- ---- 107.78 -.57 108.35 AUG25 ---- ---- ---- ---- 107.78 -.17 107.95 SEP25 ---- ---- ---- ---- 107.78 +.22 107.56 OCT25 ---- ---- ---- ---- 107.78 +.62 107.16 NOV25 ---- ---- ---- ---- 107.78 +1.02 106.76 DEC25 ---- ---- ---- ---- 107.78 +1.41 106.37 JAN26 ---- ---- ---- ---- 105.70 -.46 106.16 FEB26 ---- ---- ---- ---- 105.70 -.07 105.77 MAR26 ---- ---- ---- ---- 105.70 +.33 105.37 APR26 ---- ---- ---- ---- 105.70 +.73 104.97 MAY26 ---- ---- ---- ---- 105.70 +1.13 104.57 JUN26 ---- ---- ---- ---- 105.70 +1.52 104.18 JLY26 ---- ---- ---- ---- 105.70 +1.92 103.78 AUG26 ---- ---- ---- ---- 105.70 +2.32 103.38 SEP26 ---- ---- ---- ---- 105.70 +2.72 102.98 OCT26 ---- ---- ---- ---- 105.70 +3.12 102.58 NOV26 ---- ---- ---- ---- 105.70 +3.51 102.19 DEC26 ---- ---- ---- ---- 101.60 -1.95 103.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 410 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.65 UNCH 50.65 600 MAR23 ---- ---- ---- ---- 50.75 -.20 50.95 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1871.7 +5.5 1866.2 APR23 ---- ---- ---- ---- 1884.8 +5.3 1879.5 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0805 +.0455 4.0350 MAY23 ---- ---- ---- ---- 4.0940 +.0445 4.0495 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.177 -.060 22.237 MAY23 ---- ---- ---- ---- 22.380 -.056 22.436 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 ---- ---- ---- ---- 904.25 +1.50 902.75 1675 ---- ---- ---- ---- 879.25 +1.50 877.75 1700 ---- ---- ---- ---- 854.25 +1.50 852.75 1725 ---- ---- ---- ---- 829.25 +1.50 827.75 1750 ---- ---- ---- ---- 804.25 +1.50 802.75 1775 ---- ---- ---- ---- 779.25 +1.50 777.75 1800 ---- ---- ---- ---- 754.25 +1.50 752.75 1825 ---- ---- ---- ---- 729.25 +1.50 727.75 1850 ---- ---- ---- ---- 704.25 +1.50 702.75 1875 ---- ---- ---- ---- 679.25 +1.50 677.75 1900 ---- ---- ---- ---- 654.25 +1.50 652.75 1925 ---- ---- ---- ---- 629.25 +1.50 627.75 1950 ---- ---- ---- ---- 604.25 +1.50 602.75 1975 ---- ---- ---- ---- 579.25 +1.50 577.75 2000 ---- ---- ---- ---- 554.25 +1.50 552.75 2025 ---- ---- ---- ---- 529.25 +1.50 527.75 2050 ---- ---- ---- ---- 504.25 +1.50 502.75 2075 ---- ---- ---- ---- 479.25 +1.50 477.75 2100 ---- ---- ---- ---- 454.50 +1.50 453.00 2125 ---- ---- ---- ---- 429.75 +1.50 428.25 2150 ---- 416.50B 380.25A 416.50B 405.00 +1.50 403.50 2175 ---- 391.75B 355.50A 391.75B 380.25 +1.25 379.00 2200 ---- 367.25B 331.25A 367.25B 355.75 +1.25 354.50 2225 ---- 342.75B 307.00A 342.75B 331.50 +1.25 330.25 2250 ---- 318.50B 282.75A 318.50B 307.25 +1.00 306.25 2275 ---- 294.25B 259.25A 294.25B 283.25 +.75 282.50 2300 ---- 270.50B 236.00A 270.50B 259.75 +.75 259.00 2325 ---- 247.00B 213.25A 247.00B 236.50 +.50 236.00 2350 ---- 224.00B 191.25A 224.00B 213.75 +.25 213.50 2375 ---- 201.75B 170.00A 201.75B 191.50 -.25 191.75 2400 ---- 180.00B 149.75A 180.00B 170.25 -.50 170.75 2425 ---- 159.25B 130.75A 159.25B 150.00 -.75 150.75 2450 ---- 139.50B 113.00A 139.50B 130.75 -1.25 132.00 2475 ---- 121.00B 97.00A 121.00B 113.00 -1.50 114.50 2500 ---- 104.25B 82.50A 104.25B 96.75 -1.75 98.50 2525 ---- 88.75B 69.50A 88.75B 82.00 -2.00 84.00 2550 ---- 75.00B 58.25A 75.00B 69.00 -2.25 71.25 2575 ---- 63.00B 48.25A 63.00B 57.50 -2.25 59.75 2600 ---- 52.25B 40.00A 52.25B 47.75 -2.25 50.00 2625 ---- 43.25B 32.75A 43.25B 39.50 -2.00 41.50 2650 ---- 35.50B 26.75A 35.50B 32.25 -2.00 34.25 2675 ---- 29.00B 21.75A 29.00B 26.50 -1.75 28.25 2700 ---- 24.00B 17.75A 24.00B 21.75 -1.50 23.25 2725 ---- 19.75B 14.50A 19.75B 17.75 -1.50 19.25 2750 ---- 16.25B 12.00A 16.25B 14.50 -1.25 15.75 2775 ---- 13.25B 10.00A 13.25B 12.00 -1.00 13.00 2800 ---- ---- 8.25A 8.25A 9.75 -1.00 10.75 2825 ---- ---- 7.00A 7.00A 8.00 -1.00 9.00 2850 ---- ---- 5.75A 5.75A 6.75 -.75 7.50 170 2875 ---- ---- 5.25A 5.25A 5.50 -.75 6.25 2900 ---- ---- 4.50A 4.50A 4.50 -.75 5.25 171 2925 ---- ---- 3.75A 3.75A 3.75 -.50 4.25 2950 ---- ---- 3.25A 3.25A 3.25 -.50 3.75 2975 ---- ---- 2.75A 2.75A 2.75 -.25 3.00 3000 ---- ---- ---- ---- 2.25 -.25 2.50 10 3025 ---- ---- ---- ---- 1.75 -.25 2.00 3050 ---- ---- ---- ---- 1.50 -.25 1.75 2 3075 ---- ---- ---- ---- 1.25 -.25 1.50 3100 ---- ---- ---- ---- 1.00 -.25 1.25 51 51 3125 ---- ---- ---- ---- 1.00 UNCH 1.00 102 102 3150 ---- ---- ---- ---- .75 -.25 1.00 51 51 3175 ---- ---- ---- ---- .75 UNCH .75 3200 ---- ---- ---- ---- .50 -.25 .75 3225 ---- ---- ---- ---- .50 UNCH .50 3250 ---- ---- ---- ---- .50 UNCH .50 3275 ---- ---- ---- ---- .25 -.25 .50 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 914.00 +1.25 912.75 1675 ---- ---- ---- ---- 889.00 +1.25 887.75 1700 ---- ---- ---- ---- 864.00 +1.25 862.75 1725 ---- ---- ---- ---- 839.00 +1.25 837.75 1750 ---- ---- ---- ---- 814.00 +1.25 812.75 1775 ---- ---- ---- ---- 789.00 +1.25 787.75 1800 ---- ---- ---- ---- 764.00 +1.25 762.75 1825 ---- ---- ---- ---- 739.00 +1.25 737.75 1850 ---- ---- ---- ---- 714.25 +1.25 713.00 1875 ---- ---- ---- ---- 689.25 +1.25 688.00 1900 ---- ---- ---- ---- 664.50 +1.25 663.25 1925 ---- ---- ---- ---- 639.75 +1.00 638.75 1950 ---- ---- ---- ---- 615.25 +1.25 614.00 1975 ---- 601.75B 566.75A 601.75B 590.75 +1.00 589.75 2000 ---- 577.25B 542.25A 577.25B 566.25 +1.00 565.25 2025 ---- 552.75B 518.00A 552.75B 542.00 +1.00 541.00 2050 ---- 528.50B 493.75A 528.50B 517.75 +.75 517.00 2075 ---- 504.50B 470.00A 504.50B 493.75 +.75 493.00 2100 ---- 480.50B 446.25A 480.50B 470.00 +.75 469.25 2125 ---- 456.75B 422.75A 456.75B 446.25 +.50 445.75 2150 ---- 433.00B 399.50A 433.00B 423.00 +.50 422.50 2175 ---- 409.75B 376.50A 409.75B 399.75 +.50 399.25 2200 ---- 386.75B 354.00A 386.75B 377.00 +.50 376.50 2225 ---- 364.00B 331.75A 364.00B 354.50 +.25 354.25 2250 ---- 341.75B 310.00A 341.75B 332.50 +.25 332.25 2275 ---- 320.00B 289.00A 320.00B 311.00 +.25 310.75 2300 ---- 298.75B 268.50A 298.75B 290.00 +.25 289.75 2325 ---- 278.00B 248.75A 278.00B 269.50 UNCH 269.50 2350 ---- 257.75B 229.75A 257.75B 249.75 -.25 250.00 2375 ---- 238.50B 211.50A 238.50B 230.75 -.25 231.00 2400 ---- 219.75B 194.25A 219.75B 212.75 -.25 213.00 2425 ---- 202.00B 177.75A 202.00B 195.25 -.50 195.75 2450 ---- 185.25B 162.25A 185.25B 178.75 -.75 179.50 2475 ---- 169.25B 147.75A 169.25B 163.00 -1.00 164.00 2500 ---- 154.25B 134.25A 154.25B 148.50 -1.00 149.50 2525 ---- 140.00B 121.50A 140.00B 134.75 -1.25 136.00 2550 ---- 127.00B 109.75A 127.00B 122.00 -1.25 123.25 2575 ---- 114.75B 99.00A 114.75B 110.25 -1.25 111.50 2600 ---- 103.50B 89.25A 103.50B 99.25 -1.50 100.75 2625 ---- 93.25B 80.25A 93.25B 89.25 -1.75 91.00 2650 ---- 84.00B 72.00A 84.00B 80.25 -1.50 81.75 2675 ---- 75.25B 64.75A 75.25B 72.00 -1.50 73.50 2700 ---- 67.50B 58.00A 67.50B 64.75 -1.50 66.25 2725 ---- 60.50B 52.25A 52.25A 58.00 -1.50 59.50 2750 ---- 54.25B 47.00A 47.00A 52.00 -1.25 53.25 2775 ---- 48.50B 42.00A 42.00A 46.75 -1.25 48.00 2800 ---- 43.50B 37.50A 37.50A 42.00 -1.00 43.00 2825 ---- 38.75B 33.75A 33.75A 37.50 -1.00 38.50 2850 ---- ---- 30.25A 30.25A 33.75 -1.00 34.75 2875 ---- ---- 27.00A 27.00A 30.25 -1.00 31.25 2900 ---- ---- 24.25A 24.25A 27.25 -.75 28.00 2925 ---- ---- 22.00A 22.00A 24.50 -.75 25.25 2950 ---- ---- 19.75A 19.75A 22.00 -.75 22.75 2975 ---- ---- 17.75A 17.75A 19.75 -.75 20.50 3000 ---- ---- 16.00A 16.00A 17.75 -.75 18.50 3025 ---- ---- 14.50A 14.50A 16.00 -.75 16.75 3050 ---- ---- 13.25A 13.25A 14.50 -.50 15.00 3075 ---- ---- 12.00A 12.00A 13.00 -.75 13.75 3100 ---- ---- 11.00A 11.00A 11.75 -.75 12.50 3125 ---- ---- 10.00A 10.00A 10.75 -.50 11.25 3150 ---- ---- 9.25A 9.25A 9.75 -.50 10.25 3175 ---- ---- 8.25A 8.25A 8.75 -.50 9.25 3200 ---- ---- 7.50A 7.50A 8.00 -.50 8.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 557 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 UNCH .25 2075 ---- ---- ---- ---- .50 UNCH .50 2100 ---- ---- ---- ---- .75 UNCH .75 2125 ---- ---- ---- ---- .75 -.25 1.00 2150 ---- ---- ---- ---- 1.00 -.25 1.25 2175 ---- ---- ---- ---- 1.50 -.25 1.75 2200 ---- ---- ---- ---- 2.00 -.25 2.25 2225 ---- ---- ---- ---- 2.50 -.50 3.00 2 2250 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 2275 ---- 5.75B 4.50A 5.75B 4.50 -.50 5.00 2300 ---- 7.25B 5.50A 7.25B 5.75 -1.00 6.75 2325 ---- 9.50B 7.00A 7.00A 7.50 -1.00 8.50 2 2 2350 ---- 12.50B 9.00A 9.00A 9.75 -1.25 11.00 10 2375 ---- 16.00B 11.50A 11.50A 12.75 -1.50 14.25 2400 ---- 20.75B 15.00A 15.00A 16.25 -2.00 18.25 2425 ---- 26.50B 19.25A 19.25A 21.00 -2.25 23.25 2450 ---- 33.75B 24.50A 24.50A 26.75 -2.75 29.50 10 2475 ---- 42.50B 31.00A 31.00A 34.00 -3.00 37.00 2500 ---- 53.00B 39.00A 39.00A 42.75 -3.25 46.00 2525 ---- 65.00B 48.50A 48.50A 53.00 -3.25 56.25 2550 ---- 78.75B 59.75A 59.75A 64.75 -3.75 68.50 2575 ---- 93.75B 72.50A 72.50A 78.25 -3.75 82.00 2600 ---- 110.25B 86.75A 86.75A 93.50 -3.50 97.00 2625 ---- 128.25B 102.50A 102.50A 110.00 -3.50 113.50 2650 ---- 147.50B 119.75A 119.75A 128.00 -3.50 131.50 2675 ---- 167.75B 138.25A 138.25A 147.00 -3.25 150.25 2700 ---- 189.00B 158.00A 158.00A 167.25 -3.00 170.25 2725 ---- 210.75B 178.75A 178.75A 188.25 -3.00 191.25 2750 ---- 233.00B 200.25A 200.25A 210.00 -2.75 212.75 2775 ---- 255.75B 222.25A 222.25A 232.25 -2.75 235.00 2800 ---- 279.00B 245.00A 245.00A 255.25 -2.50 257.75 2825 ---- 302.50B 268.00A 268.00A 278.50 -2.25 280.75 2850 ---- 326.25B 291.25A 291.25A 302.00 -2.25 304.25 2875 ---- 350.25B 315.00A 315.00A 325.75 -2.25 328.00 2900 ---- 374.50B 338.75A 338.75A 349.75 -2.25 352.00 2925 ---- 398.75B 363.00A 363.00A 374.00 -2.00 376.00 2950 ---- 423.25B 387.25A 387.25A 398.50 -1.75 400.25 2975 ---- 447.75B 411.50A 411.50A 423.00 -1.75 424.75 3000 ---- 472.25B 436.00A 436.00A 447.50 -1.75 449.25 3025 ---- 497.00B 460.75A 460.75A 472.00 -1.75 473.75 3050 ---- 521.75B 485.50A 485.50A 496.75 -1.75 498.50 3075 ---- 546.75B 510.00A 510.00A 521.50 -1.75 523.25 3100 ---- 571.50B 535.00A 535.00A 546.25 -1.75 548.00 3125 ---- 596.25B 559.75A 559.75A 571.25 -1.50 572.75 3150 ---- 621.25B 584.50A 584.50A 596.00 -1.50 597.50 3175 ---- 646.25B 609.50A 609.50A 621.00 -1.50 622.50 3200 ---- 671.25B 634.50A 634.50A 645.75 -1.50 647.25 3225 ---- 696.00B 659.25A 659.25A 670.75 -1.50 672.25 3250 ---- 721.00B 684.25A 684.25A 695.75 -1.50 697.25 3275 ---- ---- ---- ---- 720.75 -1.50 722.25 3300 ---- ---- ---- ---- 745.75 -1.50 747.25 3325 ---- ---- ---- ---- 770.75 -1.50 772.25 3350 ---- ---- ---- ---- 795.75 -1.50 797.25 3375 ---- ---- ---- ---- 820.75 -1.50 822.25 3400 ---- ---- ---- ---- 845.75 -1.50 847.25 3425 ---- ---- ---- ---- 870.75 -1.50 872.25 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.25 UNCH 1.25 1850 ---- ---- ---- ---- 1.50 UNCH 1.50 1875 ---- ---- ---- ---- 1.75 -.25 2.00 1900 ---- ---- ---- ---- 2.25 UNCH 2.25 1925 ---- ---- ---- ---- 2.50 -.25 2.75 1950 ---- ---- ---- ---- 3.00 -.25 3.25 1975 ---- ---- ---- ---- 3.50 -.25 3.75 2000 ---- ---- ---- ---- 4.25 -.25 4.50 2025 ---- ---- ---- ---- 4.75 -.50 5.25 2050 ---- ---- ---- ---- 5.75 -.25 6.00 2075 ---- ---- 7.00A 7.00A 6.50 -.75 7.25 2100 ---- 8.50B 8.00A 8.50B 7.75 -.50 8.25 2125 ---- 10.00B 9.25A 10.00B 9.00 -.75 9.75 2150 ---- 12.00B 10.50A 10.50A 10.50 -1.00 11.50 2175 ---- 14.00B 12.25A 14.00B 12.50 -.75 13.25 2200 ---- 16.50B 14.00A 14.00A 14.50 -1.00 15.50 2225 ---- 19.50B 16.25A 16.25A 17.00 -1.00 18.00 2250 ---- 22.75B 19.00A 19.00A 19.75 -1.25 21.00 2275 ---- 26.75B 22.00A 22.00A 23.25 -1.00 24.25 2300 ---- 31.25B 25.50A 25.50A 27.25 -1.00 28.25 2325 ---- 36.25B 29.75A 29.75A 31.75 -1.25 33.00 2350 ---- 42.25B 34.50A 34.50A 36.75 -1.50 38.25 2375 ---- 48.75B 40.25A 40.25A 42.75 -1.50 44.25 10 2400 ---- 56.25B 46.50A 46.50A 49.50 -1.50 51.00 2425 ---- 64.50B 53.50A 53.50A 57.00 -1.75 58.75 2450 ---- 73.75B 61.50A 61.50A 65.25 -2.00 67.25 2475 ---- 83.75B 70.50A 70.50A 74.50 -2.25 76.75 2500 ---- 94.75B 80.25A 80.25A 84.75 -2.25 87.00 2525 ---- 106.75B 91.25A 91.25A 96.00 -2.25 98.25 2550 ---- 119.75B 103.00A 103.00A 108.00 -2.50 110.50 2575 ---- 133.75B 115.50A 115.50A 121.00 -2.75 123.75 2600 ---- 148.50B 129.25A 129.25A 135.25 -2.50 137.75 2625 ---- 164.25B 143.75A 143.75A 150.00 -2.75 152.75 2650 ---- 181.00B 159.25A 159.25A 166.00 -2.75 168.75 2675 ---- 198.50B 175.50A 175.50A 182.50 -2.75 185.25 2700 ---- 216.75B 192.50A 192.50A 200.00 -2.75 202.75 2725 ---- 236.00B 210.25A 210.25A 218.25 -2.75 221.00 2750 ---- 255.50B 228.75A 228.75A 237.25 -2.50 239.75 2775 ---- 275.75B 248.00A 248.00A 256.75 -2.25 259.00 2800 ---- 296.50B 268.00A 268.00A 276.75 -2.25 279.00 2825 ---- 317.75B 288.50A 288.50A 297.25 -2.25 299.50 2850 ---- 339.25B 309.25A 309.25A 318.25 -2.25 320.50 2875 ---- 361.25B 330.50A 330.50A 339.75 -2.25 342.00 2900 ---- 383.50B 352.25A 352.25A 361.50 -2.25 363.75 2925 ---- 405.75B 374.25A 374.25A 383.75 -2.00 385.75 2950 ---- 428.50B 396.50A 396.50A 406.25 -2.00 408.25 2975 ---- 451.50B 419.00A 419.00A 429.00 -2.00 431.00 3000 ---- 474.50B 441.75A 441.75A 452.00 -1.75 453.75 3025 ---- 497.75B 464.75A 464.75A 475.00 -2.00 477.00 3050 ---- 521.25B 488.00A 488.00A 498.50 -1.75 500.25 3075 ---- 545.00B 511.50A 511.50A 522.00 -1.75 523.75 3100 ---- 568.75B 535.00A 535.00A 545.75 -1.75 547.50 3125 ---- 592.50B 558.75A 558.75A 569.50 -1.75 571.25 3150 ---- 616.50B 582.50A 582.50A 593.50 -1.75 595.25 3175 ---- 640.75B 606.50A 606.50A 617.50 -1.75 619.25 3200 ---- 665.00B 630.50A 630.50A 641.75 -1.50 643.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 34 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1675 ---- 221.80B 203.00A 221.80B 209.80 +5.20 204.60 1680 ---- 215.30B 199.20A 214.40B 204.90 +5.30 199.60 1685 ---- 210.40B 194.10A 210.00B 199.90 +5.20 194.70 1690 ---- 205.40B 189.30A 204.60B 194.90 +5.20 189.70 1695 ---- 200.60B 184.30A 199.80B 190.00 +5.20 184.80 1700 ---- 196.90B 178.20A 196.90B 185.00 +5.20 179.80 1705 ---- 190.50B 174.40A 189.80B 180.10 +5.20 174.90 1710 ---- 185.60B 169.40A 184.90B 175.10 +5.20 169.90 1715 ---- 180.70B 164.40A 179.60B 170.20 +5.20 165.00 1720 ---- 175.80B 159.50A 174.80B 165.20 +5.10 160.10 1725 ---- 172.20B 153.50A 172.20B 160.30 +5.10 155.20 1730 ---- 165.80B 149.70A 164.60B 155.40 +5.10 150.30 1735 ---- 160.90B 144.80A 160.00B 150.50 +5.10 145.40 1740 ---- 156.00B 140.10A 155.10B 145.60 +5.00 140.60 1745 ---- 151.10B 135.10A 150.20B 140.70 +5.00 135.70 1750 ---- 147.60B 129.30A 147.60B 135.90 +5.00 130.90 1755 ---- 141.40B 125.70A 140.30B 131.00 +4.90 126.10 1760 ---- 136.50B 120.80A 135.90B 126.20 +4.80 121.40 1765 ---- 131.70B 116.00A 131.40B 121.40 +4.70 116.70 1770 ---- 126.90B 111.30A 125.60B 116.70 +4.70 112.00 1775 ---- 123.50B 105.60A 123.50B 112.00 +4.70 107.30 1780 ---- 117.40B 102.00A 116.10B 107.30 +4.60 102.70 1785 ---- 112.70B 96.40A 111.40B 102.70 +4.50 98.20 1790 ---- 108.00B 91.90A 107.00B 98.10 +4.40 93.70 1795 ---- 103.30B 87.40A 102.20B 93.50 +4.30 89.20 1800 ---- 100.10B 83.10A 100.10B 89.10 +4.20 84.90 1805 ---- 95.50B 78.70A 95.50B 84.70 +4.10 80.60 1810 ---- 91.10B 74.50A 91.10B 80.30 +4.00 76.30 1815 ---- 86.60B 70.40A 86.60B 76.10 +3.90 72.20 1820 ---- 82.30B 66.30A 82.30B 71.90 +3.80 68.10 1825 ---- 77.90B 62.30A 77.90B 67.80 +3.60 64.20 1830 ---- 73.80B 58.50A 73.80B 63.80 +3.50 60.30 1835 ---- 69.60B 54.80A 69.60B 59.90 +3.30 56.60 1840 ---- 65.60B 51.10A 65.60B 56.10 +3.10 53.00 1845 ---- 61.70B 47.60A 61.70B 52.50 +3.00 49.50 1850 ---- 57.90B 44.30A 57.90B 48.90 +2.70 46.20 1855 ---- 54.20B 41.10A 54.20B 45.50 +2.60 42.90 1860 ---- 50.60B 38.00A 50.60B 42.20 +2.40 39.80 1865 ---- 47.10B 35.10A 47.10B 39.10 +2.30 36.80 1870 ---- 43.80B 32.30A 43.80B 36.10 +2.10 34.00 1875 ---- 40.70B 29.70A 40.70B 33.30 +2.00 31.30 1880 ---- 37.60B 27.20A 37.60B 30.70 +1.90 28.80 36 36 1885 25.80 34.70B 24.90A 24.90A 28.10 +1.70 16 26.40 9 10 1890 ---- 32.00B 22.70A 32.00B 25.80 +1.70 24.10 2 8 1895 ---- 29.40B 20.70A 29.40B 23.60 +1.60 22.00 5 1900 ---- 27.10B 18.80A 27.00B 21.50 +1.50 20.00 11 13 1905 ---- 24.80B 17.10A 24.80B 19.60 +1.40 18.20 5 1910 ---- 22.70B 15.60A 22.70B 17.90 +1.40 16.50 1915 16.80 20.80B 14.10A 14.10A 16.20 +1.20 1 15.00 1920 ---- 19.00B 12.80A 19.00B 14.70 +1.10 13.60 1 1925 ---- 17.30B 11.50A 17.30B 13.40 +1.10 1 12.30 1 3 1930 13.30 15.70B 10.50A 15.70B 12.10 +1.00 1 11.10 1 4 1935 ---- 14.30B 9.50A 14.30B 11.00 +1.00 10.00 1940 ---- 13.00B 8.60A 13.00B 9.90 +.90 9.00 1 3 1945 ---- 11.80B 7.70A 11.80B 9.00 +.90 8.10 1950 ---- 10.70B 7.00A 10.70B 8.10 +.80 7.30 1 5 1955 ---- 9.70B 6.30A 9.70B 7.40 +.80 6.60 3 1960 ---- 8.80B 5.70A 8.80B 6.70 +.80 2 5.90 2 5 1965 ---- 8.00B 5.10A 8.00B 6.10 +.70 5.40 6 1970 ---- 7.20B 4.70A 7.20B 5.50 +.70 4.80 5 1975 ---- 6.60B 4.20A 6.60B 5.00 +.60 4.40 7 30 1980 ---- 5.90B 3.80A 5.90B 4.50 +.60 2 3.90 4 1985 3.80 5.40B 3.50A 4.00B 4.10 +.50 1 3.60 3 1990 ---- 4.90B ---- 4.90B 3.70 +.50 3.20 3 3 1995 ---- 4.40B 2.80A 4.40B 3.30 +.40 2.90 17 18 2000 ---- 3.90B 2.60A 3.90B 3.00 +.30 2.70 4 58 2005 2.90 3.60B 2.40A 3.60B 2.70 +.20 3 2.50 2010 ---- 3.20B ---- 3.20B 2.50 +.30 2.20 6 2015 ---- 2.90B ---- 2.90B 2.20 +.20 2.00 10 2020 ---- 2.60B 1.80A 2.60B 2.10 +.20 1.90 5 2025 ---- 2.40B ---- 2.40B 1.90 +.20 1.70 2 4 2030 ---- 2.20B ---- 2.20B 1.70 +.20 2 1.50 15 2035 ---- 2.00B ---- 2.00B 1.60 +.20 1.40 5 2040 ---- 1.80B ---- 1.80B 1.50 +.20 1.30 1 37 2045 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 43 2050 ---- 1.50B ---- 1.50B 1.30 +.20 10 1.10 3 2055 1.00 1.40B 1.00 1.40B 1.20 +.20 5 1.00 3 3 2060 ---- 1.30B ---- 1.30B 1.10 +.20 1 .90 5 12 2065 ---- 1.20B ---- 1.20B 1.00 +.10 .90 2070 ---- 1.10B ---- 1.10B .90 +.10 .80 2075 ---- 1.00B ---- 1.00B .90 +.20 .70 1 2080 .80 .90B .80 .90B .80 +.10 12 .70 2 2085 ---- .90B ---- .90B .80 +.20 .60 20 20 2090 ---- .80B ---- .80B .70 +.10 2 .60 2095 ---- .70B ---- .70B .60 UNCH .60 2100 ---- .70B ---- .70B .60 +.10 .50 2105 ---- .60B ---- .60B .60 +.10 .50 2110 ---- .60B ---- .60B .50 UNCH .50 2115 ---- .60B ---- .60B .50 +.10 .40 2120 ---- .50B ---- .50B .50 +.10 .40 2125 ---- .50B ---- .50B .40 UNCH .40 2130 ---- .50B ---- .50B .40 UNCH 10 .40 2135 ---- .40B ---- .40B .40 +.10 .30 2140 ---- .40B ---- .40B .40 +.10 .30 1 2 2145 ---- .40B ---- .40B .30 UNCH .30 12 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 139 408 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- ---- .30 -.10 18 .40 1680 ---- ---- ---- ---- .30 -.10 .40 1685 ---- ---- ---- ---- .40 -.10 .50 1690 ---- ---- ---- ---- .40 -.10 .50 1695 ---- ---- .50A .50A .40 -.20 .60 1700 ---- ---- .50A .50A .50 -.10 .60 1705 ---- ---- .60A .60A .50 -.20 .70 1710 ---- ---- .60A .60A .60 -.10 .70 1715 ---- ---- .70A .70A .70 -.10 40 .80 1720 ---- ---- .70A .70A .70 -.20 .90 1725 ---- ---- .80A .80A .80 -.20 1.00 1730 ---- ---- .80A .80A .90 -.20 1.10 3 3 1735 ---- ---- .90A .90A 1.00 -.20 32 1.20 1740 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1 1 1745 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 2 1750 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 1 1755 ---- ---- 1.30A 1.30A 1.50 -.40 1 1.90 1760 ---- ---- 1.50A 1.50A 1.70 -.50 2.20 1765 ---- ---- 1.60A 1.60A 1.90 -.50 2.40 1770 ---- ---- 1.80A 1.80A 2.20 -.60 2.80 1775 ---- ---- 2.00A 2.00A 2.40 -.70 3.10 3 25 1780 ---- ---- 2.30A 2.30A 2.70 -.80 2 3.50 1785 ---- ---- 2.60A 2.60A 3.10 -.80 3.90 1790 ---- ---- 3.00A 3.00A 3.50 -.90 4.40 7 6 1795 ---- ---- 3.30A 3.30A 4.00 -1.00 5.00 1800 4.80 5.30B 3.70A 3.70A 4.50 -1.10 1 5.60 2 8 1805 ---- ---- 4.20A 4.20A 5.10 -1.20 6.30 1 1 1810 ---- ---- 4.70A 4.70A 5.70 -1.30 7.00 2 1815 ---- ---- 5.20A 5.20A 6.50 -1.40 7.90 5 1820 ---- ---- 5.90A 5.90A 7.30 -1.50 8.80 2 5 1825 8.40 8.40 6.60A 7.40A 8.20 -1.60 2 9.80 4 11 1830 9.30 9.30 7.40A 8.30A 9.20 -1.80 1 11.00 1 7 1835 ---- ---- 8.30A 8.30A 10.20 -2.00 12.20 1 1 1840 ---- ---- 9.30A 9.30A 11.40 -2.20 13.60 1 7 1845 ---- ---- 10.40A 10.40A 12.80 -2.30 15.10 3 1850 ---- ---- 11.50A 11.50A 14.20 -2.50 16.70 11 11 1855 ---- ---- 12.90A 12.90A 15.80 -2.70 18.50 10 5 1860 ---- ---- 14.30A 14.30A 17.50 -2.90 20.40 3 8 1865 19.90 19.90 15.80A 21.80B 19.40 -3.00 9 22.40 1 2 1870 ---- ---- 17.50A 17.50A 21.40 -3.10 24.50 3 13 1875 ---- ---- 19.40A 19.40A 23.50 -3.30 6 26.80 2 7 1880 ---- ---- 21.30A 21.30A 25.90 -3.40 8 29.30 23 14 1885 ---- ---- 23.40A 23.40A 28.30 -3.50 31.80 2 1890 ---- ---- 25.70A 25.70A 31.00 -3.60 34.60 3 1895 ---- ---- 28.10A 28.10A 33.80 -3.60 37.40 2 1900 37.20 40.50B 30.60A 40.50B 36.70 -3.80 4 40.50 10 14 1905 ---- 43.80B 33.30A 33.30A 39.80 -3.80 43.60 1910 ---- 47.20B 36.20A 36.20A 43.00 -3.90 46.90 2 1915 ---- 50.80B 39.20A 39.20A 46.30 -4.10 50.40 1 5 1920 ---- 54.40B 42.30A 42.30A 49.80 -4.10 53.90 1925 ---- 58.20B 45.60A 45.60A 53.40 -4.20 57.60 1 1930 ---- 62.10B 49.00A 49.00A 57.20 -4.20 61.40 1935 ---- 66.10B 52.50A 52.50A 61.00 -4.30 65.30 1940 ---- 70.20B 56.20A 56.20A 65.00 -4.30 69.30 1 2 1945 ---- 74.40B 59.90A 59.90A 69.00 -4.40 73.40 1 1950 ---- 78.70B 63.80A 63.80A 73.20 -4.40 77.60 6 1955 ---- 83.00B 67.80A 67.80A 77.40 -4.50 81.90 1960 ---- 87.40B 71.80A 71.80A 81.70 -4.50 86.20 1965 ---- 91.90B 76.00A 76.00A 86.00 -4.60 90.60 1 1970 ---- 96.40B 80.20A 80.20A 90.50 -4.60 95.10 1975 ---- 100.90B 84.50A 84.50A 94.90 -4.70 99.60 1980 ---- 105.50B 88.90A 88.90A 99.50 -4.70 104.20 1985 ---- 109.20B 93.30A 93.30A 104.00 -4.80 108.80 1990 ---- 113.90B 97.80A 97.80A 108.60 -4.90 113.50 1995 ---- 118.60B 102.30A 102.30A 113.30 -4.90 118.20 2000 ---- 124.30B 106.90A 106.90A 117.90 -5.00 122.90 2005 ---- 128.10B 112.10A 112.10A 122.60 -5.10 127.70 2010 ---- 132.90B 117.60A 117.60A 127.40 -5.00 132.40 2015 ---- 137.80B 122.30A 122.30A 132.10 -5.10 137.20 2020 ---- 142.50B 127.00A 127.00A 136.90 -5.10 142.00 2025 ---- 148.40B 130.40A 130.40A 141.80 -5.10 146.90 2030 ---- 152.30B 136.60A 136.60A 146.60 -5.10 151.70 2035 ---- 157.20B 141.40A 141.40A 151.50 -5.10 156.60 2040 ---- 162.10B 146.20A 146.20A 156.40 -5.10 161.50 2045 ---- 167.00B 151.10A 151.10A 161.20 -5.10 166.30 2050 ---- 172.90B 154.50A 154.50A 166.10 -5.10 171.20 2055 ---- 176.70B 160.80A 160.80A 171.00 -5.20 176.20 2060 ---- 181.30B 165.70A 165.70A 175.90 -5.20 181.10 2065 ---- 186.70B 170.60A 170.60A 180.90 -5.10 186.00 2070 ---- 191.60B 175.50A 175.50A 185.80 -5.10 190.90 2075 ---- 197.50B 178.90A 178.90A 190.70 -5.20 195.90 2080 ---- 201.40B 185.30A 185.30A 195.70 -5.10 200.80 2085 ---- 206.50B 190.30A 190.30A 200.60 -5.20 205.80 2090 ---- 211.30B 195.20A 195.20A 205.60 -5.20 210.80 2095 ---- 216.30B 200.20A 200.20A 210.50 -5.20 215.70 2100 ---- 222.30B 203.60A 203.60A 215.50 -5.20 220.70 2105 ---- 226.20B 210.10A 210.10A 220.40 -5.30 225.70 2110 ---- 231.20B 215.10A 215.10A 225.40 -5.20 230.60 2115 ---- 236.20B 220.00A 220.00A 230.40 -5.20 235.60 2120 ---- 241.30B 224.90A 224.90A 235.30 -5.30 240.60 2125 ---- 247.20B 228.40A 228.40A 240.30 -5.30 245.60 2130 ---- 251.20B 234.90A 234.90A 245.30 -5.30 250.60 2135 ---- 256.10B 239.90A 239.90A 250.30 -5.20 255.50 2140 ---- 261.00B 244.90A 244.90A 255.30 -5.20 260.50 2145 ---- 266.00B 249.90A 249.90A 260.20 -5.30 265.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 91 187 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1675 ---- 221.80B 203.00A 221.80B 209.80 +5.30 204.50 1680 ---- 215.20B 199.10A 214.50B 204.80 +5.20 199.60 1685 ---- 210.30B 194.20A 209.50B 199.80 +5.20 194.60 1690 ---- 205.40B 189.20A 204.40B 194.90 +5.30 189.60 1695 ---- 200.30B 184.30A 199.00B 189.90 +5.30 184.60 1700 ---- 197.00B 178.10A 197.00B 184.90 +5.20 179.70 1705 ---- 190.30B 174.30A 189.60B 179.90 +5.20 174.70 1710 ---- 185.40B 169.30A 184.60B 175.00 +5.20 169.80 1715 ---- 180.40B 164.50A 179.80B 170.00 +5.20 164.80 1720 ---- 175.60B 159.50A 174.70B 165.10 +5.20 159.90 1725 ---- 172.10B 153.30A 172.10B 160.10 +5.10 155.00 1730 ---- 165.70B 149.70A 164.90B 155.20 +5.20 150.00 1735 ---- 160.70B 144.60A 159.70B 150.30 +5.20 145.10 1740 ---- 155.70B 139.70A 154.90B 145.40 +5.20 140.20 1745 ---- 150.90B 134.90A 150.10B 140.50 +5.10 135.40 1750 ---- 147.40B 128.90A 147.40B 135.60 +5.10 130.50 1755 ---- 140.90B 125.10A 140.20B 130.70 +5.00 125.70 1760 ---- 136.10B 120.40A 135.40B 125.80 +4.90 120.90 1765 ---- 131.20B 115.60A 130.90B 121.00 +4.90 116.10 1770 ---- 126.30B 110.80A 125.60B 116.20 +4.90 111.30 1775 ---- 122.90B 105.00A 122.90B 111.40 +4.80 106.60 1780 ---- 116.70B 101.80A 116.40B 106.70 +4.80 101.90 1785 ---- 111.80B 96.70A 111.30B 101.90 +4.60 97.30 1790 ---- 107.20B 91.80A 106.00B 97.30 +4.60 92.70 1795 ---- 102.60B 86.50A 101.30B 92.60 +4.40 88.20 1800 ---- 99.30B 82.00A 99.30B 88.10 +4.40 83.70 1805 ---- 93.20B 77.60A 92.50B 83.60 +4.30 79.30 1810 ---- 90.10B 73.30A 90.10B 79.10 +4.10 75.00 1815 ---- 85.60B 69.10A 85.60B 74.80 +4.00 70.80 1820 ---- 81.20B 64.90A 81.20B 70.50 +3.80 66.70 1825 ---- 76.70B 60.90A 76.70B 66.30 +3.70 62.60 1830 ---- 72.50B 56.90A 72.50B 62.20 +3.50 58.70 1835 ---- 68.30B 53.10A 68.30B 58.20 +3.30 54.90 1840 ---- 64.20B 49.40A 64.20B 54.40 +3.20 51.20 1845 ---- 60.10B 45.80A 60.10B 50.60 +3.00 47.60 1850 ---- 56.20B 42.40A 56.20B 47.00 +2.80 44.20 1855 ---- 52.50B 39.10A 52.50B 43.50 +2.60 40.90 1860 ---- 48.80B 36.00A 48.80B 40.20 +2.50 37.70 1865 ---- 45.20B 33.00A 45.20B 36.90 +2.20 34.70 1870 ---- 41.80B 30.20A 41.80B 33.90 +2.10 31.80 1875 ---- 38.60B 27.50A 38.60B 31.00 +1.90 29.10 1880 ---- 35.50B 25.00A 35.50B 28.30 +1.70 26.60 9 9 1885 ---- 32.60B 22.60A 32.60B 25.80 +1.60 24.20 1890 ---- 29.80B 20.50A 29.80B 23.50 +1.60 21.90 1895 ---- 27.20B 18.50A 27.20B 21.30 +1.50 19.80 1900 ---- 24.80B 16.70A 24.70B 19.30 +1.40 17.90 1905 ---- 22.60B 15.00A 22.60B 17.40 +1.30 16.10 1910 ---- 20.50B 13.50A 20.50B 15.70 +1.20 14.50 1915 ---- 18.60B 12.10A 18.60B 14.20 +1.20 13.00 5 1920 ---- 16.80B 10.90A 16.80B 12.70 +1.10 11.60 1925 ---- 15.20B 9.80A 15.10B 11.40 +1.00 10.40 1930 ---- 13.70B 8.70A 13.70B 10.20 +.90 9.30 5 1935 ---- 12.30B 7.80A 12.30B 9.10 +.80 8.30 1940 ---- 11.10B 7.00A 11.10B 8.20 +.90 7.30 28 39 1945 ---- 10.00B 6.30A 10.00B 7.30 +.80 6.50 1950 ---- 8.90B 5.60A 8.90B 6.50 +.70 5.80 1955 ---- 8.00B 5.00A 8.00B 5.80 +.60 5.20 1960 ---- 7.20B 4.50A 7.20B 5.20 +.60 4.60 1965 ---- 6.40B 4.00A 6.40B 4.70 +.60 4.10 1970 ---- 5.80B 3.60A 5.80B 4.20 +.50 3.70 1975 ---- 5.20B 3.20A 5.20B 3.80 +.50 3.30 1980 ---- 4.60B 2.90A 4.60B 3.40 +.40 3.00 1985 ---- 4.10B 2.60A 4.10B 3.10 +.40 2.70 1990 ---- 3.70B 2.30A 3.70B 2.80 +.40 2.40 1 1 1995 ---- 3.30B 2.10A 3.30B 2.50 +.30 2.20 2000 ---- 3.00B ---- 3.00B 2.30 +.40 1.90 2005 ---- 2.70B 1.70A 2.70B 2.10 +.30 1.80 2010 ---- 2.40B ---- 2.40B 1.90 +.30 1.60 2015 ---- 2.10B ---- 2.10B 1.70 +.30 1.40 2020 ---- 1.90B ---- 1.90B 1.60 +.30 1.30 2025 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 2030 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 2035 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 2040 ---- 1.30B ---- 1.30B 1.10 +.20 .90 2045 ---- 1.20B ---- 1.20B 1.00 +.20 .80 2050 ---- 1.10B ---- 1.10B .90 +.10 .80 2055 ---- 1.00B ---- 1.00B .80 +.10 .70 2060 ---- .90B ---- .90B .80 +.10 .70 2065 ---- .80B ---- .80B .70 +.10 .60 2070 ---- .80B ---- .80B .70 +.10 .60 2075 ---- .70B ---- .70B .60 UNCH .60 2080 ---- .60B ---- .60B .60 +.10 .50 2085 ---- .60B ---- .60B .50 UNCH .50 2090 ---- .60B ---- .60B .50 UNCH .50 2095 ---- ---- ---- ---- .50 UNCH .50 2100 ---- .50B ---- .50B .50 +.10 .40 2105 ---- ---- ---- ---- .40 UNCH .40 2110 ---- ---- ---- ---- .40 UNCH .40 2115 ---- ---- ---- ---- .40 UNCH .40 2120 ---- ---- ---- ---- .40 UNCH .40 2125 ---- ---- ---- ---- .30 -.10 .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 59 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .30 -.10 .40 1705 ---- ---- .40A .40A .40 -.10 .50 1710 ---- ---- ---- ---- .40 -.10 .50 1715 ---- ---- .50A .50A .40 -.20 .60 1720 ---- ---- .50A .50A .50 -.10 .60 1725 ---- ---- .60A .60A .60 -.10 .70 1730 ---- ---- .60A .60A .60 -.20 .80 1735 ---- ---- .70A .70A .70 -.20 .90 1740 ---- ---- .70A .70A .80 -.20 1.00 1745 ---- ---- .80A .80A .90 -.20 1.10 1750 ---- ---- .90A .90A 1.00 -.30 1 1.30 1755 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1760 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1765 ---- ---- 1.20A 1.20A 1.40 -.40 1.80 1770 ---- ---- 1.40A 1.40A 1.60 -.40 2.00 1775 ---- ---- 1.60A 1.60A 1.80 -.50 2.30 1780 ---- ---- 1.80A 1.80A 2.10 -.50 2.60 1 1 1785 ---- ---- 2.00A 2.00A 2.30 -.70 3.00 1790 ---- ---- 2.20A 2.20A 2.70 -.70 3.40 1795 ---- ---- 2.50A 2.50A 3.00 -.90 3.90 1 1800 ---- ---- 2.90A 2.90A 3.50 -.90 4.40 1805 ---- ---- 3.20A 3.20A 3.90 -1.10 5.00 1810 ---- ---- 3.70A 3.70A 4.50 -1.20 5.70 1815 ---- ---- 4.20A 4.20A 5.10 -1.30 6.40 115 108 1820 ---- ---- 4.60A 4.60A 5.80 -1.50 7.30 1 6 1825 ---- ---- 5.30A 5.30A 6.60 -1.70 8.30 99 99 1830 ---- ---- 6.00A 6.00A 7.50 -1.80 9.30 1835 ---- ---- 6.80A 6.80A 8.60 -1.90 10.50 1840 ---- ---- 7.70A 7.70A 9.70 -2.10 11.80 1845 ---- ---- 8.70A 8.70A 10.90 -2.30 13.20 1 1850 ---- ---- 9.80A 9.80A 12.30 -2.40 14.70 1855 ---- ---- 11.00A 11.00A 13.80 -2.60 16.40 6 6 1860 ---- ---- 12.30A 12.30A 15.40 -2.90 18.30 1865 ---- ---- 13.80A 13.80A 17.20 -3.00 20.20 1870 ---- ---- 15.50A 15.50A 19.10 -3.30 22.40 3 3 1875 ---- ---- 17.20A 17.20A 21.20 -3.40 24.60 1880 ---- ---- 19.10A 19.10A 23.50 -3.60 27.10 9 9 1885 ---- ---- 21.20A 21.20A 26.00 -3.70 29.70 6 6 1890 ---- ---- 23.40A 23.40A 28.60 -3.80 1 32.40 1895 ---- ---- 25.80A 25.80A 31.50 -3.80 35.30 3 3 1900 ---- 38.40B 28.40A 28.40A 34.40 -3.90 38.30 1905 ---- 41.70B 31.10A 31.10A 37.60 -3.90 41.50 1910 ---- 45.20B 34.00A 34.00A 40.90 -4.00 44.90 1915 ---- 48.80B 37.00A 37.00A 44.30 -4.10 48.40 1920 ---- 52.60B 40.20A 40.20A 47.80 -4.20 52.00 1925 ---- 56.50B 43.50A 43.50A 51.50 -4.30 55.80 1930 ---- 60.40B 47.00A 47.00A 55.30 -4.40 59.70 1935 ---- 64.50B 50.60A 50.60A 59.20 -4.40 63.60 1940 ---- 68.70B 54.20A 54.20A 63.20 -4.50 67.70 1945 ---- 73.00B 58.10A 58.10A 67.30 -4.60 71.90 1950 ---- 77.30B 62.10A 62.10A 71.60 -4.60 76.20 1955 ---- 81.70B 66.10A 66.10A 75.90 -4.60 80.50 1960 ---- 86.20B 70.20A 70.20A 80.30 -4.60 84.90 1965 ---- 90.80B 74.50A 74.50A 84.70 -4.70 89.40 1970 ---- 95.40B 78.80A 78.80A 89.20 -4.80 94.00 1975 ---- 100.00B 83.20A 83.20A 93.80 -4.80 98.60 1980 ---- 103.60B 87.60A 87.60A 98.40 -4.80 103.20 1985 ---- ---- 92.10A 92.10A 103.10 -4.80 107.90 1990 ---- 113.00B 96.70A 96.70A 107.80 -4.90 112.70 1995 ---- 117.80B 101.90A 101.90A 112.50 -4.90 117.40 2000 ---- 123.70B 106.00A 106.00A 117.30 -4.90 122.20 2005 ---- 127.40B 112.20A 112.20A 122.00 -5.00 127.00 2010 ---- 132.20B 116.80A 116.80A 126.80 -5.00 131.80 2015 ---- 137.10B 121.70A 121.70A 131.70 -5.00 136.70 2020 ---- 141.90B 126.40A 126.40A 136.50 -5.00 141.50 2025 ---- 148.00B 129.80A 129.80A 141.40 -5.00 146.40 2030 ---- 151.70B 136.10A 136.10A 146.20 -5.10 151.30 2035 ---- 156.70B 140.90A 140.90A 151.10 -5.10 156.20 2040 ---- 161.40B 145.80A 145.80A 156.00 -5.10 161.10 2045 ---- 166.60B 150.60A 150.60A 160.90 -5.20 166.10 2050 ---- 172.60B 154.10A 154.10A 165.80 -5.20 171.00 2055 ---- 176.50B 160.60A 160.60A 170.80 -5.20 176.00 2060 ---- 181.30B 165.40A 165.40A 175.70 -5.20 180.90 2065 ---- 186.40B 170.30A 170.30A 180.70 -5.20 185.90 2070 ---- 191.30B 175.30A 175.30A 185.60 -5.20 190.80 2075 ---- 197.40B 178.80A 178.80A 190.60 -5.20 195.80 2080 ---- 201.30B 185.20A 185.20A 195.50 -5.30 200.80 2085 ---- 206.10B 190.10A 190.10A 200.50 -5.20 205.70 2090 ---- 211.10B 195.20A 195.20A 205.40 -5.30 210.70 2095 ---- 216.10B 200.00A 200.00A 210.40 -5.30 215.70 2100 ---- 222.20B 203.40A 203.40A 215.40 -5.30 220.70 2105 ---- 226.00B 210.00A 210.00A 220.40 -5.20 225.60 2110 ---- 231.10B 214.90A 214.90A 225.30 -5.30 230.60 2115 ---- 236.00B 220.00A 220.00A 230.30 -5.30 235.60 2120 ---- 241.00B 224.90A 224.90A 235.30 -5.30 240.60 2125 ---- 247.20B 228.30A 228.30A 240.30 -5.30 245.60 2130 ---- 251.00B 234.80A 234.80A 245.30 -5.30 250.60 2135 ---- 256.10B 239.90A 239.90A 250.30 -5.30 255.60 2140 ---- 261.10B 244.90A 244.90A 255.20 -5.30 260.50 2145 ---- 265.90B 249.80A 249.80A 260.20 -5.30 265.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 243 243 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1675 ---- 220.30B 204.00A 219.20B 209.80 +5.30 204.50 1680 ---- 215.30B 199.00A 214.90B 204.80 +5.30 199.50 1685 ---- 210.30B 194.00A 209.90B 199.80 +5.30 194.50 1690 ---- 205.20B 189.00A 204.20B 194.80 +5.30 189.50 1695 ---- 200.30B 184.00A 199.00B 189.80 +5.30 184.50 1700 ---- 195.90B 178.70A 195.90B 184.80 +5.30 179.50 1705 ---- 190.30B 174.00A 189.60B 179.80 +5.30 174.50 1710 ---- 185.30B 169.10A 184.10B 174.80 +5.30 169.50 1715 ---- 180.30B 164.10A 179.00B 169.80 +5.30 164.50 1720 ---- 175.30B 159.10A 174.20B 164.80 +5.30 159.50 1725 ---- 170.30B 152.90A 169.00B 159.80 +5.30 154.50 1730 ---- 165.30B 149.10A 164.20B 154.80 +5.30 149.50 1735 ---- 160.30B 144.10A 159.90B 149.80 +5.30 144.50 1740 ---- 155.30B 139.20A 154.60B 144.80 +5.30 139.50 1745 ---- 150.40B 134.20A 149.60B 139.80 +5.30 134.50 1750 ---- 146.90B 127.90A 146.90B 134.90 +5.40 129.50 1755 ---- 140.30B 124.30A 139.60B 129.90 +5.40 124.50 1760 ---- 135.40B 119.10A 134.60B 124.90 +5.40 119.50 1765 ---- 130.40B 114.10A 129.60B 119.90 +5.30 114.60 1770 ---- 125.30B 109.20A 124.50B 114.90 +5.30 109.60 1775 ---- 121.90B 103.00A 121.90B 109.90 +5.30 104.60 1780 ---- 115.30B 99.10A 114.50B 104.90 +5.30 99.60 1785 ---- 110.30B 94.10A 109.50B 99.90 +5.20 94.70 1790 ---- 105.40B 89.10A 104.40B 94.90 +5.20 89.70 1795 ---- 100.40B 84.10A 99.40B 89.90 +5.10 84.80 1800 ---- 97.00B 78.20A 97.00B 84.90 +5.00 79.90 1805 ---- 90.50B 74.20A 89.80B 80.00 +5.00 75.00 1810 ---- 85.60B 69.30A 84.90B 75.10 +4.90 70.20 1815 ---- 80.60B 64.50A 79.50B 70.20 +4.80 65.40 1820 ---- 75.70B 58.60A 75.00B 65.30 +4.60 60.70 1825 ---- 72.20B 53.90A 72.20B 60.40 +4.40 56.00 1 1830 ---- 66.00B 49.20A 64.70B 55.70 +4.30 51.40 1835 ---- 61.90B 44.60A 61.90B 50.90 +4.00 46.90 1840 ---- 57.70B 40.10A 57.70B 46.30 +3.70 42.60 1845 ---- 52.90B 35.80A 52.90B 41.70 +3.40 38.30 1850 ---- 48.40B 31.60A 48.40B 37.30 +3.10 34.20 1 1855 ---- 43.80B 27.70A 43.80B 33.00 +2.60 30.40 1 1860 ---- 39.40B 23.90A 39.40B 29.00 +2.30 26.70 1865 ---- 35.10B 20.40A 35.10B 25.10 +1.90 23.20 1870 ---- 31.00B 17.20A 30.90B 21.50 +1.50 20.00 1875 20.90 27.10B 14.30A 14.30A 18.20 +1.20 1 17.00 1880 ---- 23.40B 11.70A 23.40B 15.30 +.90 10 14.40 2 3 1885 11.40 20.00B 9.50A 10.60A 12.60 +.60 30 12.00 150 154 1890 9.90 16.90B 7.70A 12.10B 10.30 +.40 89 9.90 2 1 1895 10.20 14.10B 6.10A 9.80B 8.40 +.30 10 8.10 1 1900 8.00 12.00 4.80A 7.80B 6.70 +.20 370 6.50 2 11 1905 5.90 9.60B 3.80A 3.80A 5.30 +.10 26 5.20 14 21 1910 4.00 7.80B 3.00A 4.80B 4.20 UNCH 5 4.20 11 18 1915 4.20 6.30B 2.40A 2.40A 3.30 UNCH 34 3.30 64 48 1920 ---- 5.00B 1.90A 5.00B 2.50 -.10 3 2.60 12 15 1925 ---- 4.00B 1.50A 4.00B 2.00 UNCH 2 2.00 1 3 1930 ---- 3.10B 1.20A 3.10B 1.50 -.10 1 1.60 1 9 1935 ---- 2.40B 1.00A 2.40B 1.20 UNCH 1.20 1 8 1940 ---- 1.90B .80A 1.90B .90 -.10 1.00 203 1945 ---- 1.40B .60A 1.40B .70 UNCH .70 118 1950 .70 1.10B .50A .50A .60 UNCH 3 .60 1 81 1955 ---- .80B ---- .80B .50 +.10 2 .40 1 7 1960 ---- .60B ---- .60B .40 +.10 .30 7 12 1965 ---- .50B ---- .50B .30 UNCH 2 .30 111 1970 ---- .40B ---- .40B .20 UNCH 1 .20 37 1975 .20 .30B .20 .20 .20 +.10 10 .10 4 1980 ---- .20B ---- .20B .10 UNCH .10 10 1985 ---- .20B ---- .20B .10 UNCH .10 11 30 1990 ---- ---- ---- ---- .10 UNCH .10 74 1995 ---- ---- ---- ---- .10 UNCH .10 19 2000 ---- ---- ---- ---- .10 UNCH .10 20 2005 ---- ---- ---- ---- .10 UNCH .10 16 2010 ---- ---- ---- ---- .10 UNCH .10 1 2015 ---- ---- ---- ---- .10 UNCH .10 68 2020 ---- ---- ---- ---- .10 UNCH .10 18 2025 .20 .20 .10A .10A .10 UNCH 2 .10 4 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 1 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 13 2055 ---- ---- ---- ---- .10 UNCH .10 17 2060 ---- ---- ---- ---- .10 UNCH .10 9 38 2065 ---- ---- ---- ---- .10 UNCH .10 1 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 6 2080 ---- ---- ---- ---- .10 UNCH 1 .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 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1680 ---- ---- ---- ---- 205.00 ---- ---- 1685 ---- ---- ---- ---- 200.00 ---- ---- 1690 ---- ---- ---- ---- 195.10 ---- ---- 1695 ---- ---- ---- ---- 190.10 ---- ---- 1700 ---- ---- ---- 178.50A 185.20 ---- ---- 1705 ---- ---- ---- ---- 180.30 ---- ---- 1710 ---- ---- ---- ---- 175.40 ---- ---- 1715 ---- ---- ---- ---- 170.50 ---- ---- 1720 ---- ---- ---- ---- 165.60 ---- ---- 1725 ---- ---- ---- 154.10A 160.70 ---- ---- 1730 ---- ---- ---- ---- 155.90 ---- ---- 1735 ---- ---- ---- ---- 151.00 ---- ---- 1740 ---- ---- ---- ---- 146.20 ---- ---- 1745 ---- ---- ---- ---- 141.40 ---- ---- 1750 ---- ---- ---- 130.20A 136.70 ---- ---- 1755 ---- ---- ---- 151.60A 131.90 ---- ---- 1760 ---- ---- ---- 146.90A 127.20 ---- ---- 1765 ---- ---- ---- 142.20A 122.50 ---- ---- 1770 ---- ---- ---- 137.60A 117.90 ---- ---- 1775 ---- ---- ---- 107.00A 113.30 ---- ---- 1780 ---- ---- ---- 102.60A 108.70 ---- ---- 1785 ---- ---- ---- 98.10A 104.20 ---- ---- 1790 ---- ---- ---- 93.70A 99.70 ---- ---- 1795 ---- ---- ---- 89.40A 95.30 ---- ---- 1800 ---- ---- ---- 85.20A 91.00 ---- ---- 1805 ---- ---- ---- 81.00A 86.70 ---- ---- 1810 ---- ---- ---- 76.90A 82.50 ---- ---- 1815 ---- ---- ---- 72.90A 78.40 ---- ---- 1820 ---- ---- ---- 69.00A 74.30 ---- ---- 1825 ---- ---- ---- 65.20A 70.40 ---- ---- 1830 ---- ---- ---- 61.50A 66.50 ---- ---- 1835 ---- ---- ---- 57.90A 62.80 ---- ---- 1840 ---- ---- ---- 54.40A 59.10 ---- ---- 1845 ---- ---- ---- 51.00A 55.60 ---- ---- 1850 ---- ---- ---- 47.70A 52.20 ---- ---- 1855 ---- ---- ---- 44.60A 48.90 ---- ---- 1860 ---- ---- ---- 41.60A 45.80 ---- ---- 1865 ---- ---- ---- 38.80A 42.70 ---- ---- 1870 ---- ---- ---- 36.10A 39.80 ---- ---- 1875 ---- ---- ---- 33.50A 37.10 ---- ---- 1880 ---- ---- ---- 31.10A 34.40 ---- ---- 1885 ---- ---- ---- 28.70A 31.90 ---- ---- 1890 ---- ---- ---- 26.60A 29.60 ---- ---- 1895 ---- ---- ---- 24.50A 27.40 ---- ---- 1900 ---- ---- ---- 22.60A 25.30 ---- ---- 1905 ---- ---- ---- 20.90A 23.30 ---- ---- 1910 ---- ---- ---- 19.20A 21.50 ---- ---- 1915 ---- ---- ---- 17.70A 19.80 ---- ---- 1920 ---- ---- ---- 16.20A 18.20 ---- ---- 1925 ---- ---- ---- 14.90A 16.70 ---- ---- 1930 ---- ---- ---- 13.60A 15.40 ---- ---- 1935 ---- ---- ---- 12.50A 14.10 ---- ---- 1940 ---- ---- ---- 11.50A 12.90 ---- ---- 1945 ---- ---- ---- 10.50A 11.90 ---- ---- 1950 ---- ---- ---- 9.60A 10.90 ---- ---- 1955 ---- ---- ---- 8.80A 10.00 ---- ---- 1960 10.10 11.60B 10.10 8.10A 9.10 ---- 5 ---- 1965 ---- ---- ---- 7.40A 8.40 ---- ---- 1970 ---- ---- ---- 6.70A 7.70 ---- ---- 1975 7.70 9.00B 7.70 9.00B 7.00 ---- 45 ---- 1980 ---- ---- ---- 5.70A 6.50 ---- ---- 1985 7.30 7.60B 7.30 7.60B 5.90 ---- 5 ---- 1990 ---- ---- ---- 4.80A 5.40 ---- ---- 1995 ---- ---- ---- 4.40A 5.00 ---- ---- 2000 ---- ---- ---- 4.10A 4.60 ---- ---- 2005 ---- ---- ---- 3.70A 4.20 ---- ---- 2010 ---- ---- ---- 3.50A 3.90 ---- ---- 2015 ---- ---- ---- 3.20A 3.60 ---- ---- 2020 ---- ---- ---- 3.00A 3.30 ---- ---- 2025 ---- ---- ---- 2.70A 3.00 ---- ---- 2030 ---- ---- ---- 2.60A 2.80 ---- ---- 2035 ---- ---- ---- 2.40A 2.60 ---- ---- 2040 ---- ---- ---- 2.20A 2.40 ---- ---- 2045 ---- ---- ---- 2.00A 2.20 ---- ---- 2050 ---- ---- ---- 1.90A 2.00 ---- ---- 2055 ---- ---- ---- 1.80A 1.90 ---- ---- 2060 ---- ---- ---- 1.60A 1.70 ---- ---- 2065 ---- ---- ---- 1.50A 1.60 ---- ---- 2070 ---- ---- ---- 1.40A 1.50 ---- ---- 2075 ---- ---- ---- 1.40A 1.40 ---- ---- 2080 ---- ---- ---- 1.30A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 657 289 1629 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 9 14 1725 ---- ---- ---- ---- .10 UNCH .10 5 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 10 1765 ---- ---- ---- ---- .10 UNCH .10 4 1770 ---- ---- ---- ---- .10 UNCH .10 6 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 -.10 1 .20 1 2 1785 ---- ---- ---- ---- .10 -.10 .20 20 1790 ---- ---- .20A .20A .10 -.20 .30 2 1795 ---- ---- .20A .20A .10 -.20 .30 6 6 1800 .30 .40 .30 .30A .20 -.20 15 .40 2 12 1805 ---- ---- .30A .30A .20 -.40 1 .60 1 1 1810 ---- ---- .30A .30A .30 -.40 3 .70 5 1815 ---- ---- .40A .40A .40 -.60 1.00 16 1820 ---- ---- .50A .50A .50 -.70 1.20 2 8 1825 ---- ---- .60A .60A .70 -.80 1.50 1 42 1830 1.20 1.20 .70A .80A .90 -1.10 4 2.00 2 1835 ---- ---- .80A .80A 1.20 -1.30 2 2.50 3 1840 ---- ---- 1.10A 1.10A 1.50 -1.60 3.10 3 6 1845 ---- ---- 1.30A 1.30A 2.00 -1.80 3.80 46 45 1850 ---- ---- 1.70A 1.70A 2.50 -2.30 4.80 2 30 1855 ---- ---- 2.20A 2.20A 3.30 -2.60 5.90 4 6 1860 ---- ---- 2.70A 2.70A 4.20 -3.00 100 7.20 10 12 1865 ---- ---- 3.40A 3.40A 5.30 -3.40 8.70 9 11 1870 ---- ---- 4.40A 4.40A 6.70 -3.80 10.50 2 233 1875 10.60 11.90B 5.50A 5.50A 8.40 -4.10 5 12.50 5 20 1880 12.40 12.40 6.90A 8.50A 10.50 -4.40 21 14.90 150 153 1885 14.50 16.90B 8.50A 16.40B 12.80 -4.70 22 17.50 3 4 1890 12.40 17.10 10.50A 17.60B 15.50 -4.90 16 20.40 2 12 1895 16.70 19.20 12.70A 15.40A 18.60 -5.00 23 23.60 1 3 1900 ---- ---- 15.30A 15.30A 21.90 -5.10 1 27.00 1 50 1905 24.10 24.10 18.10A 30.70B 25.50 -5.20 3 30.70 10 1910 ---- 34.90B 21.20A 21.20A 29.40 -5.30 1 34.70 24 1915 ---- 39.30B 24.70A 24.70A 33.40 -5.40 1 38.80 1 48 1920 ---- 43.80B 28.40A 28.40A 37.70 -5.40 43.10 109 1925 ---- 48.40B 32.30A 32.30A 42.20 -5.30 47.50 4 1930 ---- 53.10B 36.40A 36.40A 46.70 -5.40 52.10 11 1935 ---- 57.90B 40.60A 40.60A 51.40 -5.30 56.70 7 1940 ---- 62.10B 45.20A 45.20A 56.10 -5.30 61.40 45 1945 ---- 66.40B 49.70A 49.70A 60.90 -5.30 66.20 12 1950 ---- 72.50B 54.40A 54.40A 65.70 -5.30 71.00 230 1955 ---- 76.40B 59.10A 59.10A 70.60 -5.30 75.90 7 1960 ---- 81.20B 64.30A 64.30A 75.50 -5.30 80.80 1 1965 ---- 86.30B 70.20A 70.20A 80.40 -5.30 85.70 1 1970 ---- 91.20B 75.10A 75.10A 85.40 -5.20 90.60 1975 ---- 97.30B 78.60A 78.60A 90.30 -5.30 95.60 1980 ---- 101.10B 84.90A 84.90A 95.30 -5.30 100.60 1985 ---- 106.10B 89.80A 89.80A 100.30 -5.30 105.60 1990 ---- 111.10B 94.80A 94.80A 105.30 -5.30 110.60 1995 ---- 116.10B 99.80A 99.80A 110.30 -5.30 115.60 2000 ---- 122.20B 103.30A 103.30A 115.30 -5.20 120.50 2005 ---- 125.90B 109.80A 109.80A 120.30 -5.20 125.50 2010 ---- 130.90B 114.90A 114.90A 125.30 -5.20 130.50 2015 ---- 136.00B 119.80A 119.80A 130.30 -5.20 135.50 2020 ---- 141.00B 124.90A 124.90A 135.30 -5.20 140.50 2025 ---- 147.20B 128.20A 128.20A 140.20 -5.30 145.50 2030 ---- 151.00B 134.80A 134.80A 145.20 -5.30 150.50 2035 ---- 155.90B 139.70A 139.70A 150.20 -5.30 155.50 2040 ---- 160.90B 144.90A 144.90A 155.20 -5.30 160.50 2045 ---- 165.90B 149.70A 149.70A 160.20 -5.30 165.50 2050 ---- 172.10B 153.20A 153.20A 165.20 -5.30 170.50 2055 ---- 175.90B 159.80A 159.80A 170.20 -5.30 175.50 2060 ---- 180.90B 164.80A 164.80A 175.20 -5.30 180.50 2065 ---- 185.90B 169.80A 169.80A 180.20 -5.30 185.50 2070 ---- 190.90B 174.70A 174.70A 185.20 -5.30 190.50 2075 ---- 197.10B 178.20A 178.20A 190.20 -5.30 195.50 1 2080 ---- 201.00B 184.80A 184.80A 195.20 -5.30 200.50 2085 ---- 205.90B 189.70A 189.70A 200.20 -5.30 205.50 2090 ---- 210.90B 194.80A 194.80A 205.20 -5.30 210.50 2095 ---- 215.90B 199.70A 199.70A 210.20 -5.30 215.50 2100 ---- 221.40B 203.20A 203.20A 215.20 -5.30 220.50 2105 ---- 226.00B 209.70A 209.70A 220.20 -5.30 225.50 2110 ---- 231.00B 214.80A 214.80A 225.20 -5.30 230.50 2115 ---- 236.00B 219.70A 219.70A 230.20 -5.30 235.50 2120 ---- 241.00B 224.80A 224.80A 235.20 -5.30 240.50 2125 ---- 245.70B 228.10A 228.10A 240.20 -5.30 245.50 2130 ---- 250.90B 234.80A 234.80A 245.20 -5.30 250.50 2135 ---- 256.00B 239.70A 239.70A 250.20 -5.30 255.50 2140 ---- 260.90B 244.70A 244.70A 255.20 -5.30 260.50 2145 ---- 265.70B 249.80A 249.80A 260.20 -5.30 265.50 2150 ---- 271.30B 254.20A 254.20A 265.20 -5.30 270.50 2155 ---- 275.70B 259.80A 259.80A 270.20 -5.30 275.50 2160 ---- 280.90B 264.70A 264.70A 275.20 -5.30 280.50 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1680 ---- ---- ---- .60A .50 ---- ---- 1685 ---- ---- ---- .70A .60 ---- ---- 1690 ---- ---- ---- .70A .70 ---- ---- 1695 ---- ---- ---- .80A .70 ---- ---- 1700 ---- ---- ---- .80A .80 ---- ---- 1705 ---- ---- ---- .90A .90 ---- ---- 1710 ---- ---- ---- .90A 1.00 ---- ---- 1715 ---- ---- ---- 1.00A 1.10 ---- ---- 1720 ---- ---- ---- 1.10A 1.20 ---- ---- 1725 ---- ---- ---- 1.20A 1.30 ---- ---- 1730 ---- ---- ---- 1.30A 1.50 ---- ---- 1735 ---- ---- ---- 1.50A 1.60 ---- ---- 1740 ---- ---- ---- 1.60A 1.80 ---- ---- 1745 ---- ---- ---- 1.80A 2.00 ---- ---- 1750 ---- ---- ---- 2.00A 2.20 ---- ---- 1755 ---- ---- ---- 2.20A 2.50 ---- ---- 1760 ---- ---- ---- 2.40A 2.80 ---- ---- 1765 ---- ---- ---- 2.70A 3.10 ---- ---- 1770 ---- ---- ---- 2.90A 3.40 ---- ---- 1775 ---- ---- ---- 3.30A 3.80 ---- ---- 1780 ---- ---- ---- 3.60A 4.20 ---- ---- 1785 ---- ---- ---- 4.00A 4.70 ---- ---- 1790 ---- ---- ---- 4.40A 5.20 ---- ---- 1795 ---- ---- ---- 4.90A 5.80 ---- ---- 1800 ---- ---- ---- 5.40A 6.40 ---- ---- 1805 ---- ---- ---- 6.00A 7.10 ---- ---- 1810 ---- ---- ---- 6.70A 7.90 ---- ---- 1815 ---- ---- ---- 7.40A 8.80 ---- ---- 1820 ---- ---- ---- 8.20A 9.70 ---- ---- 1825 ---- ---- ---- 9.00A 10.80 ---- ---- 1830 ---- ---- ---- 10.00A 11.90 ---- ---- 1835 ---- ---- ---- 11.00A 13.20 ---- ---- 1840 ---- ---- ---- 12.10A 14.50 ---- ---- 1845 ---- ---- ---- 13.30A 16.00 ---- ---- 1850 ---- ---- ---- 14.70A 17.50 ---- ---- 1855 ---- ---- ---- 16.10A 19.20 ---- ---- 1860 ---- ---- ---- 17.60A 21.00 ---- ---- 1865 ---- ---- ---- 19.40A 23.00 ---- ---- 1870 ---- ---- ---- 21.10A 25.10 ---- ---- 1875 ---- ---- ---- 23.00A 27.30 ---- ---- 1880 ---- ---- ---- 25.10A 29.60 ---- ---- 1885 ---- ---- ---- 27.20A 32.10 ---- ---- 1890 ---- ---- ---- 29.50A 34.80 ---- ---- 1895 ---- ---- ---- 32.00A 37.50 ---- ---- 1900 ---- ---- ---- 34.50A 40.40 ---- ---- 1905 ---- ---- ---- 37.20A 43.50 ---- ---- 1910 ---- ---- ---- 40.10A 46.60 ---- ---- 1915 ---- ---- ---- 43.00A 49.90 ---- ---- 1920 52.00 57.70B 46.10A 46.10A 53.30 ---- 1 ---- 1925 ---- ---- ---- 49.30A 56.80 ---- ---- 1930 ---- ---- ---- 52.70A 60.40 ---- ---- 1935 ---- ---- ---- 56.10A 64.10 ---- ---- 1940 ---- ---- ---- 59.70A 68.00 ---- ---- 1945 ---- ---- ---- 63.30A 71.90 ---- ---- 1950 ---- ---- ---- 67.10A 75.90 ---- ---- 1955 ---- ---- ---- 70.90A 79.90 ---- ---- 1960 ---- ---- ---- 74.80A 84.10 ---- ---- 1965 ---- ---- ---- 78.80A 88.30 ---- ---- 1970 ---- ---- ---- 82.90A 92.60 ---- ---- 1975 ---- ---- ---- 87.10A 97.00 ---- ---- 1980 ---- ---- ---- 91.30A 101.40 ---- ---- 1985 ---- ---- ---- 95.60A 105.80 ---- ---- 1990 ---- ---- ---- 100.00A 110.30 ---- ---- 1995 ---- ---- ---- 104.30A 114.90 ---- ---- 2000 ---- ---- ---- 108.80A 119.40 ---- ---- 2005 ---- ---- ---- 113.30A 124.10 ---- ---- 2010 ---- ---- ---- 117.80A 128.70 ---- ---- 2015 ---- ---- ---- 122.40A 133.40 ---- ---- 2020 ---- ---- ---- 127.10A 138.10 ---- ---- 2025 ---- ---- ---- 131.80A 142.80 ---- ---- 2030 ---- ---- ---- ---- 147.60 ---- ---- 2035 ---- ---- ---- ---- 152.40 ---- ---- 2040 ---- ---- ---- ---- 157.20 ---- ---- 2045 ---- ---- ---- ---- 162.00 ---- ---- 2050 ---- ---- ---- 155.40A 166.80 ---- ---- 2055 ---- ---- ---- ---- 171.60 ---- ---- 2060 ---- ---- ---- ---- 176.50 ---- ---- 2065 ---- ---- ---- ---- 181.40 ---- ---- 2070 ---- ---- ---- ---- 186.20 ---- ---- 2075 ---- ---- ---- 179.50A 191.10 ---- ---- 2080 ---- ---- ---- ---- 196.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 261 1262 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1675 ---- 220.80B 203.70A 220.10B 209.90 +5.30 204.60 1680 ---- 215.80B 198.70A 215.00B 204.90 +5.30 199.60 1685 ---- 210.80B 193.70A 210.00B 199.90 +5.30 194.60 1690 ---- 205.70B 188.70A 205.00B 194.90 +5.30 189.60 1695 ---- 200.80B 183.70A 200.00B 189.90 +5.30 184.60 1700 ---- 195.90B 178.70A 195.70B 184.90 +5.30 179.60 1705 ---- 190.80B 173.70A 190.00B 179.90 +5.30 174.60 1710 ---- 185.80B 168.70A 185.00B 174.90 +5.30 169.60 1715 ---- 180.80B 163.70A 180.10B 169.90 +5.30 164.60 1720 ---- 175.80B 158.70A 175.00B 164.90 +5.30 159.60 1725 ---- 170.80B 153.70A 170.00B 159.90 +5.30 154.60 1730 ---- 165.80B 148.70A 165.10B 154.90 +5.30 149.60 1735 ---- 160.80B 143.70A 160.00B 149.90 +5.30 144.60 1740 ---- 155.80B 138.70A 155.10B 144.90 +5.30 139.60 1745 ---- 150.80B 133.70A 150.00B 139.90 +5.30 134.60 1750 ---- 145.90B 128.70A 145.90B 134.90 +5.30 129.60 1755 ---- 140.90B 123.70A 140.50B 129.90 +5.30 124.60 1760 ---- 135.90B 118.70A 135.10B 124.90 +5.30 119.60 1765 ---- 130.90B 113.70A 130.50B 119.90 +5.30 114.60 1770 ---- 125.90B 108.70A 125.50B 114.90 +5.30 109.60 1775 ---- 120.90B 103.50A 120.10B 109.90 +5.30 104.60 1780 ---- 115.90B 98.70A 115.50B 104.90 +5.30 99.60 1785 ---- 110.90B 93.70A 110.10B 99.90 +5.30 94.60 1790 ---- 105.90B 88.70A 105.50B 94.90 +5.30 89.60 1795 ---- 100.90B 83.70A 100.10B 89.90 +5.30 84.60 1800 ---- 96.30B 77.90A 96.20B 84.90 +5.30 79.60 1805 ---- 90.90B 73.70A 90.10B 79.90 +5.30 74.60 1810 ---- 85.90B 68.70A 85.50B 74.90 +5.30 69.60 1815 ---- 80.90B 63.70A 80.10B 69.90 +5.30 64.60 1820 ---- 75.90B 58.70A 75.20B 64.90 +5.30 59.60 1825 ---- 71.90B 52.90A 71.90B 59.90 +5.20 54.70 3 3 1830 ---- 65.90B 48.60A 65.10B 54.90 +5.10 49.80 1835 ---- 60.90B 43.70A 60.10B 49.90 +4.90 45.00 1840 ---- 55.90B 38.70A 55.60B 44.90 +4.70 40.20 1845 ---- 51.00B 33.80A 50.40B 39.90 +4.30 35.60 1850 32.20 46.90B 28.40A 35.50B 34.90 +3.80 4 31.10 2 6 1855 28.90 41.20B 23.70A 26.10A 30.10 +3.30 3 26.80 1860 ---- 36.20B 19.20A 35.70B 25.40 +2.70 22.70 4 4 1865 22.00 32.20B 15.10A 32.20B 20.80 +2.00 5 18.80 3 3 1870 16.30 27.40B 11.40A 11.40A 16.50 +1.20 2 15.30 3 3 1875 12.40 22.90B 8.20A 8.20A 12.60 +.50 3 12.10 17 14 1880 10.90 18.60B 5.60A 5.60A 9.30 -.10 47 9.40 16 310 1885 9.10 14.60B 3.60A 8.50B 6.50 -.60 59 7.10 110 292 1890 5.70 11.10B 2.30A 2.70A 4.40 -.80 159 5.20 18 126 1895 5.00 8.10 1.50A 3.50B 2.80 -.90 130 3.70 341 351 1900 3.40 5.70B .90A .90A 1.70 -1.00 318 2.70 163 146 1905 2.30 3.90B .50 1.10B 1.00 -.80 72 1.80 110 105 1910 1.70 2.50B .30 .60B .60 -.70 82 1.30 53 86 1915 .80 1.60B .30 .30 .30 -.50 23 .80 3 7 1920 .70 .90B .10 .10 .20 -.40 21 .60 46 41 1925 .30 .50B .20 .20 .10 -.30 13 .40 27 17 1930 .40 .40 .10 .20B .10 -.10 2 .20 2 13 1935 .10 .20B .10 .10 .10 UNCH 1 .10 3 14 1940 .10 .10 .10 .10 .10 UNCH 6 .10 10 59 1945 .10 .10 .10 .10 .10 UNCH 1 .10 15 1950 .10 .10 .10 .10 .10 UNCH 1 .10 7 1955 ---- ---- ---- ---- .10 UNCH .10 203 1960 ---- ---- ---- ---- .10 UNCH .10 3 1965 ---- ---- ---- ---- .10 UNCH .10 26 1970 ---- ---- ---- ---- .10 UNCH .10 6 1975 ---- ---- ---- ---- .10 UNCH .10 1 40 1980 ---- ---- ---- ---- .10 UNCH .10 6 1985 ---- ---- ---- ---- .10 UNCH .10 4 1990 ---- ---- ---- ---- .10 UNCH .10 6 1995 ---- ---- ---- ---- .10 UNCH .10 1 2000 ---- ---- ---- ---- .10 UNCH .10 9 2005 ---- ---- ---- ---- .10 UNCH .10 5 2010 ---- ---- ---- ---- .10 UNCH .10 1 2015 ---- ---- ---- ---- .10 UNCH .10 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 .10 113 2055 ---- ---- ---- ---- .10 UNCH .10 7 2060 ---- ---- ---- ---- .10 UNCH .10 1 2065 ---- ---- ---- ---- .10 UNCH .10 102 2070 ---- ---- ---- ---- .10 UNCH .10 106 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 952 935 2840 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 1 1 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 37 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 113 113 1815 ---- ---- ---- ---- .10 UNCH .10 1 2 1820 .10 .10 .10 .10 .10 UNCH 1 .10 1 1825 .20 .20 .10 .10 .10 -.10 2 .20 113 113 1830 .20 .20 .10A .10A .10 -.20 4 .30 87 82 1835 .30 .30 .10 .10 .10 -.40 6 .50 28 24 1840 ---- ---- .20A .20A .10 -.70 .80 37 61 1845 .30 .30 .20A .20A .10 -1.00 1 1.10 3 5 1850 1.40 1.40 .20 .30B .10 -1.50 64 1.60 149 128 1855 1.50 1.50 .30A .60B .30 -2.00 17 2.30 121 128 1860 2.20 2.20 .40A .40A .60 -2.60 39 3.20 145 48 1865 3.10 3.30 .60 .60A 1.00 -3.30 31 4.30 335 169 1870 4.10 4.60 .80 1.00A 1.70 -4.10 39 5.80 47 37 1875 6.80 6.80 1.20A 3.50B 2.80 -4.80 160 7.60 79 73 1880 8.30 9.40 1.80 7.40B 4.50 -5.40 316 9.90 5 13 1885 9.80 10.60 2.90A 10.50B 6.70 -5.90 6 12.60 121 78 1890 9.70 15.10B 4.40A 6.30A 9.60 -6.10 21 15.70 12 20 1895 9.60 11.50 6.40A 9.20A 13.00 -6.20 15 19.20 1 353 1900 16.50 23.10B 9.30A 22.80B 16.90 -6.20 16 23.10 5 77 1905 21.00 27.50B 12.30A 12.30A 21.20 -6.10 2 27.30 7 11 1910 26.00 32.10B 15.90A 21.00A 25.80 -5.90 6 31.70 9 1915 ---- 36.60B 19.90A 19.90A 30.50 -5.80 36.30 2 1920 ---- 41.50B 24.20A 24.20A 35.40 -5.60 41.00 27 1925 ---- 47.20B 28.90A 28.90A 40.30 -5.50 45.80 2 43 1930 ---- 51.40B 33.60A 33.60A 45.30 -5.40 6 50.70 1 95 1935 ---- 56.40B 39.30A 39.30A 50.30 -5.30 55.60 86 1940 ---- 61.40B 44.20A 44.20A 55.30 -5.30 60.60 177 1945 57.80 66.40B 49.20A 66.40B 60.30 -5.30 1 65.60 19 1950 68.40 72.10B 53.30A 60.20A 65.30 -5.30 2 70.60 5 10 1955 ---- 76.30B 59.20A 59.20A 70.30 -5.30 75.60 9 1960 ---- 81.30B 64.30A 64.30A 75.30 -5.30 80.60 32 1965 ---- 86.30B 69.20A 69.20A 80.30 -5.30 85.60 7 1970 ---- 91.30B 74.20A 74.20A 85.30 -5.30 90.60 9 1975 ---- 97.10B 78.20A 78.20A 90.30 -5.30 95.60 10 1980 ---- 101.30B 84.20A 84.20A 95.30 -5.30 100.60 1985 ---- 106.30B 89.20A 89.20A 100.30 -5.30 105.60 1990 ---- 111.30B 94.20A 94.20A 105.30 -5.30 110.60 1 1995 ---- 116.30B 99.20A 99.20A 110.30 -5.30 115.60 2000 ---- 121.50B 103.20A 103.20A 115.30 -5.30 120.60 2005 ---- 126.30B 109.20A 109.20A 120.30 -5.30 125.60 2010 ---- 131.30B 114.20A 114.20A 125.30 -5.30 130.60 2015 ---- 136.30B 119.20A 119.20A 130.30 -5.30 135.60 2020 ---- 141.30B 124.20A 124.20A 135.30 -5.30 140.60 2025 ---- 146.30B 128.20A 128.20A 140.30 -5.30 145.60 2030 ---- 151.30B 134.20A 134.20A 145.30 -5.30 150.60 2035 ---- 156.30B 139.20A 139.20A 150.30 -5.30 155.60 2040 ---- 161.30B 144.20A 144.20A 155.30 -5.30 160.60 2045 ---- 166.30B 149.20A 149.20A 160.30 -5.30 165.60 2050 ---- 171.30B 154.20A 154.20A 165.30 -5.30 170.60 2055 ---- 176.30B 159.10A 159.10A 170.30 -5.30 175.60 2060 ---- 181.30B 164.20A 164.20A 175.30 -5.30 180.60 2065 ---- 186.30B 169.20A 169.20A 180.30 -5.30 185.60 2070 ---- 191.30B 174.20A 174.20A 185.30 -5.30 190.60 2075 ---- 196.30B 179.20A 179.20A 190.30 -5.30 195.60 2080 ---- 201.30B 184.20A 184.20A 195.30 -5.30 200.60 2085 ---- 206.30B 189.20A 189.20A 200.30 -5.30 205.60 2090 ---- 211.30B 194.20A 194.20A 205.30 -5.30 210.60 2095 ---- 216.30B 199.20A 199.20A 210.30 -5.30 215.60 2100 ---- 221.30B 204.10A 204.10A 215.30 -5.30 220.60 2105 ---- 226.30B 209.10A 209.10A 220.30 -5.30 225.60 2110 ---- 231.30B 214.10A 214.10A 225.30 -5.30 230.60 2115 ---- 236.30B 219.20A 219.20A 230.30 -5.30 235.60 2120 ---- 241.30B 224.20A 224.20A 235.30 -5.30 240.60 2125 ---- 246.30B 229.20A 229.20A 240.30 -5.30 245.60 2130 ---- 251.30B 234.30A 234.30A 245.30 -5.30 250.60 2135 ---- 256.30B 239.30A 239.30A 250.30 -5.30 255.60 2140 ---- 261.30B 244.20A 244.20A 255.30 -5.30 260.60 2145 ---- 266.30B 249.30A 249.30A 260.30 -5.30 265.60 2150 ---- 271.30B 254.20A 254.20A 265.30 -5.30 270.60 2155 ---- 276.30B 259.20A 259.20A 270.30 -5.30 275.60 2160 ---- 281.30B 264.30A 264.30A 275.30 -5.30 280.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 755 1418 2122 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1675 ---- 220.20B 202.90A 219.60B 209.80 +5.30 204.50 1680 ---- 215.30B 199.10A 214.90B 204.80 +5.30 199.50 1685 ---- 210.30B 194.10A 209.90B 199.80 +5.30 194.50 1690 ---- 205.30B 189.10A 204.50B 194.80 +5.30 189.50 1695 ---- 200.20B 184.10A 199.50B 189.80 +5.30 184.50 1700 ---- 196.90B 177.90A 196.90B 184.80 +5.30 179.50 1705 ---- 190.30B 174.20A 189.50B 179.80 +5.30 174.50 1710 ---- 185.30B 169.20A 184.50B 174.80 +5.30 169.50 1715 ---- 180.30B 164.20A 179.50B 169.80 +5.30 164.50 1720 ---- 175.20B 159.10A 174.50B 164.80 +5.30 159.50 1725 ---- 171.90B 152.90A 171.90B 159.80 +5.30 154.50 1730 ---- 165.20B 149.20A 164.60B 154.80 +5.30 149.50 1735 ---- 160.30B 144.20A 159.90B 149.80 +5.30 144.50 1740 ---- 155.30B 139.20A 154.50B 144.80 +5.30 139.50 1745 ---- 150.30B 134.20A 149.90B 139.80 +5.20 134.60 1750 ---- 146.90B 128.00A 146.90B 134.90 +5.30 129.60 1755 ---- 140.30B 124.10A 139.60B 129.90 +5.30 124.60 1760 ---- 135.30B 119.20A 134.40B 124.90 +5.20 119.70 1765 ---- 130.30B 114.10A 129.20B 120.00 +5.20 114.80 1770 ---- 125.50B 109.30A 125.10B 115.00 +5.20 109.80 1775 ---- 122.00B 103.20A 121.90B 110.10 +5.20 104.90 1780 ---- 115.60B 99.40A 115.20B 105.10 +5.10 100.00 1785 ---- 110.60B 94.40A 109.50B 100.20 +5.00 95.20 1790 ---- 105.70B 89.60A 105.30B 95.30 +5.00 90.30 1795 ---- 100.70B 84.70A 100.10B 90.40 +4.90 85.50 1800 ---- 97.30B 78.80A 97.30B 85.50 +4.80 80.70 1805 ---- 90.90B 74.10A 90.50B 80.70 +4.70 76.00 1810 ---- 86.10B 69.30A 85.00B 75.90 +4.60 71.30 1815 ---- 81.50B 64.70A 81.50B 71.20 +4.50 66.70 1820 ---- 77.90B 60.10A 77.90B 66.50 +4.30 62.20 1825 ---- 73.20B 55.60A 73.20B 61.80 +4.10 57.70 1 1830 ---- 68.50B 51.20A 68.50B 57.30 +3.90 53.40 1835 55.10 63.90B 46.90A 46.90A 52.80 +3.70 1 49.10 1840 ---- 59.30B 42.80A 59.30B 48.50 +3.50 45.00 1845 ---- 54.80B 38.80A 54.80B 44.30 +3.30 41.00 1850 ---- 50.50B 35.00A 50.40B 40.20 +3.00 37.20 1855 ---- 46.30B 31.30A 46.30B 36.30 +2.70 33.60 1860 ---- 42.10B 27.80A 42.10B 32.60 +2.50 30.10 1865 ---- 38.20B 24.60A 38.20B 29.10 +2.20 26.90 1870 ---- 34.40B 21.60A 34.40B 25.80 +2.00 23.80 1875 22.90 30.80B 18.80A 28.20B 22.70 +1.70 6 21.00 2 1880 ---- 27.50B 16.30A 27.40B 19.80 +1.50 18.30 1 2 1885 17.70 24.30B 14.10A 19.30B 17.20 +1.20 1 16.00 9 9 1890 ---- 21.30B 12.00A 21.30B 14.90 +1.10 13.80 2 4 1895 13.70 18.60B 10.30A 10.30A 12.80 +1.00 3 11.80 7 4 1900 13.20 16.20B 8.60A 12.20B 11.00 +.90 3 10.10 5 5 1905 ---- 14.00B 7.30A 14.00B 9.30 +.70 8.60 1 1 1910 ---- 12.10B 6.20A 12.00B 7.90 +.70 7.20 1 1915 8.30 10.40B 5.20A 5.20A 6.70 +.70 5 6.00 1920 ---- 8.90B 4.30A 8.90B 5.60 +.50 5.10 4 4 1925 ---- 7.50B 3.60A 7.50B 4.70 +.50 4.20 1 1930 ---- 6.40B 3.10A 6.40B 3.90 +.40 3.50 3 9 1935 3.50 5.40B 2.60A 5.40B 3.30 +.40 1 2.90 3 1940 ---- 4.50B 2.20A 4.50B 2.70 +.30 2.40 1 14 1945 ---- 3.80B 1.80A 3.80B 2.30 +.30 2.00 1 1950 ---- 3.20B 1.50A 3.20B 1.90 +.30 1.60 1 361 1955 ---- 2.60B 1.30A 2.60B 1.60 +.20 1.40 3 1960 1.40 2.10B 1.10 1.30B 1.30 +.20 122 1.10 13 1965 ---- 1.80B ---- 1.80B 1.10 +.20 .90 1 1970 ---- 1.50B ---- 1.50B .90 +.10 .80 1 1975 ---- 1.20B ---- 1.20B .80 +.10 .70 43 1980 ---- 1.00B ---- 1.00B .60 +.10 .50 1985 ---- .80B ---- .80B .50 UNCH 2 .50 17 1990 ---- .70B ---- .70B .50 +.10 .40 1 11 1995 ---- .60B ---- .60B .40 +.10 1 .30 2000 ---- .50B ---- .50B .30 UNCH .30 7 2005 ---- .40B ---- .40B .30 +.10 .20 2010 ---- .30B ---- .30B .20 UNCH .20 2015 ---- .30B ---- .30B .20 UNCH .20 5 1 2020 ---- .30B ---- .30B .20 +.10 .10 15 2025 ---- .20B ---- .20B .10 UNCH .10 8 2030 ---- .20B ---- .20B .10 UNCH .10 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 145 40 595 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .10 UNCH .10 20 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- .30A .30A .30 -.10 .40 1775 ---- ---- .40A .40A .30 -.20 .50 1780 ---- ---- .40A .40A .40 -.20 .60 1785 ---- ---- .40A .40A .50 -.20 1 .70 1790 ---- ---- .50A .50A .60 -.30 .90 1795 .80 .80 .60A .60A .70 -.40 5 1.10 1800 ---- ---- .70A .70A .80 -.50 1.30 2 2 1805 1.20 1.20 .80A .80A 1.00 -.60 5 1.60 1810 1.00 1.00 .90A 1.40B 1.20 -.70 1 1.90 1815 1.90 1.90 1.10A 1.10A 1.40 -.90 5 2.30 1820 ---- ---- 1.30A 1.30A 1.70 -1.00 2.70 1825 ---- ---- 1.50A 1.50A 2.10 -1.20 3.30 3 30 1830 ---- ---- 1.90A 1.90A 2.50 -1.40 3.90 1835 ---- ---- 2.20A 2.20A 3.10 -1.60 4.70 10 1840 ---- ---- 2.70A 2.70A 3.70 -1.90 5.60 31 1845 ---- ---- 3.20A 3.20A 4.50 -2.10 6.60 4 19 1850 ---- ---- 3.90A 3.90A 5.40 -2.30 7.70 1 13 1855 ---- ---- 4.70A 4.70A 6.50 -2.60 9.10 18 1860 ---- ---- 5.60A 5.60A 7.80 -2.80 10.60 15 48 1865 ---- ---- 6.70A 6.70A 9.30 -3.10 12.40 28 1870 ---- ---- 7.90A 7.90A 11.00 -3.30 14.30 1 1875 ---- ---- 9.30A 9.30A 12.90 -3.60 16.50 27 1880 14.60 14.80 11.00A 18.10B 15.00 -3.80 8 18.80 8 33 1885 16.60 21.00B 12.80A 12.80A 17.40 -4.00 2 21.40 1 1890 ---- ---- 14.80A 14.80A 20.10 -4.20 24.30 2 1895 ---- ---- 17.10A 17.10A 23.00 -4.30 27.30 2 16 1900 ---- ---- 19.70A 19.70A 26.10 -4.50 30.60 44 1905 ---- 34.20B 22.40A 22.40A 29.50 -4.50 34.00 7 1910 ---- 38.00B 25.40A 25.40A 33.10 -4.60 37.70 5 1915 ---- 42.00B 28.60A 28.60A 36.80 -4.70 41.50 28 1920 ---- 46.20B 32.10A 32.10A 40.80 -4.70 45.50 2 1925 ---- 50.50B 35.70A 35.70A 44.90 -4.80 49.70 4 1930 ---- 54.90B 39.50A 39.50A 49.10 -4.80 53.90 3 1935 ---- 59.40B 43.50A 43.50A 53.40 -4.90 58.30 1 1940 ---- 64.00B 47.60A 47.60A 57.90 -4.90 62.80 12 1945 ---- 68.70B 51.90A 51.90A 62.40 -5.00 67.40 2 1950 ---- 73.40B 56.30A 56.30A 67.10 -5.00 72.10 2 1955 ---- 78.20B 60.70A 60.70A 71.70 -5.10 76.80 2 1960 ---- 83.00B 65.30A 65.30A 76.50 -5.10 81.60 1965 ---- 86.60B 69.90A 69.90A 81.20 -5.20 86.40 13 1970 ---- 91.70B 74.60A 74.60A 86.10 -5.10 91.20 1975 ---- 97.60B 79.40A 79.40A 90.90 -5.20 96.10 1980 ---- 101.40B 84.20A 84.20A 95.80 -5.20 101.00 1985 ---- ---- 90.50A 90.50A 100.70 -5.20 105.90 1990 ---- 111.40B 95.30A 95.30A 105.60 -5.20 110.80 1995 ---- 116.30B 100.20A 100.20A 110.50 -5.20 115.70 2000 ---- 122.30B 103.70A 103.70A 115.40 -5.30 120.70 2005 ---- 126.20B 110.00A 110.00A 120.40 -5.20 125.60 2010 ---- 131.10B 115.00A 115.00A 125.40 -5.20 130.60 2015 ---- 136.20B 120.00A 120.00A 130.30 -5.30 135.60 2020 ---- 141.10B 124.80A 124.80A 135.30 -5.30 140.60 2025 ---- 147.20B 128.40A 128.40A 140.30 -5.20 145.50 2030 ---- 151.00B 134.80A 134.80A 145.20 -5.30 150.50 2035 ---- 156.10B 139.90A 139.90A 150.20 -5.30 155.50 2040 ---- 161.00B 144.80A 144.80A 155.20 -5.30 160.50 2045 ---- 165.90B 149.90A 149.90A 160.20 -5.30 165.50 2050 ---- 172.20B 153.30A 153.30A 165.20 -5.30 170.50 2055 ---- 176.00B 159.90A 159.90A 170.20 -5.30 175.50 2060 ---- 181.00B 164.80A 164.80A 175.20 -5.30 180.50 2065 ---- 186.00B 169.90A 169.90A 180.20 -5.30 185.50 2070 ---- 191.00B 174.80A 174.80A 185.20 -5.30 190.50 2075 ---- 197.20B 178.20A 178.20A 190.20 -5.30 195.50 2080 ---- 200.90B 184.90A 184.90A 195.20 -5.30 200.50 2085 ---- 205.90B 189.80A 189.80A 200.20 -5.30 205.50 2090 ---- 210.90B 194.90A 194.90A 205.20 -5.30 210.50 2095 ---- 215.90B 199.80A 199.80A 210.20 -5.30 215.50 2100 ---- 222.10B 203.20A 203.20A 215.20 -5.30 220.50 2105 ---- 225.90B 209.80A 209.80A 220.20 -5.30 225.50 2110 ---- 230.90B 214.80A 214.80A 225.20 -5.30 230.50 2115 ---- 235.90B 219.80A 219.80A 230.20 -5.30 235.50 2120 ---- 240.90B 224.80A 224.80A 235.20 -5.30 240.50 2125 ---- 247.10B 228.10A 228.10A 240.20 -5.30 245.50 2130 ---- 250.90B 234.80A 234.80A 245.20 -5.30 250.50 2135 ---- 255.90B 239.80A 239.80A 250.20 -5.30 255.50 2140 ---- 260.90B 244.80A 244.80A 255.20 -5.30 260.50 2145 ---- 266.00B 249.80A 249.80A 260.20 -5.30 265.50 2150 ---- 271.40B 253.10A 253.10A 265.20 -5.30 270.50 2155 ---- 276.00B 259.80A 259.80A 270.20 -5.30 275.50 2160 ---- 281.00B 264.80A 264.80A 275.20 -5.30 280.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 35 426 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1675 ---- 220.40B 202.90A 219.50B 209.80 +5.30 204.50 1680 ---- 215.40B 199.20A 214.50B 204.80 +5.30 199.50 1685 ---- 210.30B 194.20A 209.50B 199.80 +5.30 194.50 1690 ---- 205.30B 189.10A 204.50B 194.90 +5.30 189.60 1695 ---- 200.30B 184.30A 199.50B 189.90 +5.30 184.60 1700 ---- 197.00B 178.00A 197.00B 184.90 +5.30 179.60 1705 ---- 190.40B 174.10A 190.00B 179.90 +5.30 174.60 1710 ---- 185.30B 169.20A 184.70B 174.90 +5.20 169.70 1715 ---- 180.40B 164.30A 179.60B 169.90 +5.20 164.70 1720 ---- 175.50B 159.20A 174.60B 165.00 +5.20 159.80 1725 ---- 172.00B 153.20A 172.00B 160.00 +5.20 154.80 1730 ---- 165.60B 149.30A 164.30B 155.10 +5.20 149.90 1735 ---- 160.60B 144.50A 159.70B 150.10 +5.10 145.00 1740 ---- 155.70B 139.60A 154.60B 145.20 +5.10 140.10 1745 ---- 150.70B 134.70A 149.50B 140.20 +5.00 135.20 1750 ---- 147.20B 128.60A 147.20B 135.30 +5.00 130.30 1755 ---- 140.80B 124.80A 139.80B 130.40 +5.00 125.40 1760 ---- 136.00B 120.10A 134.70B 125.60 +5.00 120.60 1765 ---- 131.00B 115.10A 130.30B 120.70 +5.00 115.70 1770 ---- 126.20B 110.40A 125.30B 115.90 +5.00 110.90 1775 ---- 122.70B 104.50A 122.70B 111.10 +4.90 106.20 1780 ---- 116.50B 100.90A 115.90B 106.30 +4.90 101.40 1785 ---- 111.70B 96.20A 110.50B 101.50 +4.80 96.70 1790 ---- 106.90B 91.50A 106.30B 96.80 +4.70 92.10 1795 ---- 102.10B 86.70A 101.20B 92.20 +4.70 87.50 1800 ---- 98.80B 81.30A 98.80B 87.60 +4.60 83.00 1 1805 ---- 92.80B 76.90A 91.60B 83.00 +4.40 78.60 1810 ---- 88.10B 72.50A 87.00B 78.50 +4.30 74.20 1815 ---- 85.00B 68.20A 85.00B 74.00 +4.10 69.90 1 1 1820 ---- 80.50B 64.00A 80.50B 69.70 +4.00 65.70 1825 ---- 76.00B 59.80A 76.00B 65.40 +3.80 61.60 1830 ---- 71.60B 55.80A 71.60B 61.20 +3.60 57.60 1835 ---- 67.40B 51.90A 67.40B 57.20 +3.40 53.80 1840 ---- 63.20B 48.20A 63.20B 53.20 +3.20 50.00 1845 ---- 59.10B 44.50A 59.10B 49.40 +3.00 46.40 1850 ---- 55.10B 41.00A 55.10B 45.70 +2.80 42.90 1855 ---- 51.30B 37.70A 51.30B 42.20 +2.60 39.60 1860 ---- 47.50B 34.50A 47.50B 38.80 +2.40 36.40 1865 ---- 43.90B 31.50A 43.90B 35.60 +2.30 33.30 1870 ---- 40.50B 28.60A 40.50B 32.50 +2.10 30.40 1875 ---- 37.20B 26.00A 37.20B 29.60 +1.90 27.70 1 1880 ---- 34.10B 23.40A 34.10B 26.90 +1.80 25.10 7 7 1885 ---- 31.10B 21.10A 31.10B 24.40 +1.70 22.70 10 7 1890 ---- 28.30B 19.00A 28.30B 22.00 +1.50 20.50 10 1895 ---- 25.60B 17.00A 25.60B 19.80 +1.40 18.40 1900 20.00 23.30B 15.20A 15.20A 17.80 +1.30 3 16.50 1 1905 16.50 21.00B 13.60A 21.00B 15.90 +1.20 6 14.70 4 1910 ---- 18.90B 12.10A 18.90B 14.20 +1.10 13.10 1915 ---- 17.00B 10.80A 17.00B 12.70 +1.00 11.70 4 1920 ---- 15.30B 9.60A 15.30B 11.30 +.90 10.40 1925 ---- 13.70B 8.50A 13.70B 10.10 +.90 9.20 9 1930 ---- 12.30B 7.60A 12.30B 8.90 +.80 8.10 1 1 1935 ---- 11.00B 6.70A 11.00B 7.90 +.70 7.20 1 1940 8.70 9.80B 5.90A 6.00A 7.00 +.70 24 6.30 1 1 1945 ---- 8.80B 5.20A 8.80B 6.20 +.60 5.60 6 1950 ---- 7.80B 4.60A 7.80B 5.50 +.60 4.90 32 1955 ---- 6.90B 4.10A 6.90B 4.90 +.60 5 4.30 250 1960 ---- 6.20B 3.60A 6.20B 4.30 +.50 5 3.80 1 76 1965 ---- 5.50B 3.30A 5.50B 3.90 +.50 3.40 1 2 1970 ---- 4.90B 2.90A 4.90B 3.40 +.40 3.00 1 1975 ---- 4.40B 2.60A 4.40B 3.10 +.40 2.70 14 1980 ---- 3.90B 2.30A 3.90B 2.70 +.30 2.40 1985 ---- 3.40B ---- 3.40B 2.40 +.30 2.10 73 1990 ---- 3.10B ---- 3.10B 2.20 +.30 1.90 16 1995 ---- 2.70B ---- 2.70B 2.00 +.30 1.70 2000 ---- 2.40B ---- 2.40B 1.80 +.30 1.50 22 2005 ---- 2.10B ---- 2.10B 1.60 +.20 1.40 8 2010 ---- 1.90B ---- 1.90B 1.40 +.20 1.20 31 2015 ---- 1.70B ---- 1.70B 1.30 +.20 1.10 7 2020 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 6 2025 ---- 1.40B ---- 1.40B 1.10 +.20 .90 2 2030 ---- 1.20B ---- 1.20B 1.00 +.20 .80 2 2035 ---- 1.10B ---- 1.10B .90 +.10 .80 3 2040 ---- 1.00B ---- 1.00B .80 +.10 .70 2045 ---- .90B ---- .90B .80 +.20 .60 6 2050 ---- .80B ---- .80B .70 +.10 .60 10 2055 ---- .70B ---- .70B .70 +.10 .60 1 2060 ---- .70B ---- .70B .60 +.10 .50 3 2065 ---- .60B ---- .60B .60 +.10 .50 6 2070 ---- .60B ---- .60B .50 +.10 .40 3 2075 ---- .50B ---- .50B .50 +.10 .40 1 2080 ---- .50B ---- .50B .50 +.10 .40 2085 ---- ---- ---- ---- .40 UNCH .40 81 2090 ---- .40B ---- .40B .40 +.10 .30 2 2095 ---- .40B ---- .40B .40 +.10 .30 2 2100 ---- ---- ---- ---- .40 +.10 .30 3 2105 ---- ---- ---- ---- .30 UNCH .30 2110 ---- ---- ---- ---- .30 UNCH .30 41 2115 ---- ---- ---- ---- .30 UNCH .30 2120 ---- .30B ---- .30B .30 +.10 .20 2125 ---- ---- ---- ---- .30 +.10 .20 8 2130 ---- ---- ---- ---- .30 +.10 .20 39 2135 ---- ---- ---- ---- .30 +.10 .20 2140 ---- ---- ---- ---- .20 UNCH .20 2 2145 ---- ---- ---- ---- .20 UNCH .20 2150 ---- ---- ---- ---- .20 UNCH .20 93 2155 ---- ---- ---- ---- .20 UNCH .20 2160 ---- ---- ---- ---- .20 UNCH .20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 32 892 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 -.10 .40 1710 ---- ---- ---- ---- .30 -.10 .40 1715 ---- ---- ---- ---- .30 -.10 .40 1720 ---- ---- .40A .40A .40 -.10 .50 1725 ---- ---- .50A .50A .40 -.20 .60 1730 ---- ---- .50A .50A .50 -.10 .60 1735 ---- ---- .50A .50A .50 -.20 .70 1740 ---- ---- .60A .60A .60 -.20 .80 129 1745 ---- ---- .60A .60A .60 -.30 .90 9 1750 ---- ---- .70A .70A .70 -.30 1.00 1755 ---- ---- .80A .80A .80 -.30 1.10 3 1760 ---- ---- .90A .90A 1.00 -.30 1.30 1765 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1770 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 10 1775 ---- ---- 1.20A 1.20A 1.50 -.40 1.90 4 1780 ---- ---- 1.40A 1.40A 1.70 -.40 2.10 1785 ---- ---- 1.60A 1.60A 1.90 -.50 2.40 1 3 1790 ---- ---- 1.80A 1.80A 2.20 -.60 2.80 1795 ---- ---- 2.00A 2.00A 2.50 -.70 3.20 13 1800 ---- ---- 2.30A 2.30A 2.90 -.80 5 3.70 1 140 1805 ---- ---- 2.60A 2.60A 3.30 -.90 5 4.20 1810 ---- ---- 3.00A 3.00A 3.80 -1.00 4.80 1 1 1815 ---- ---- 3.40A 3.40A 4.40 -1.20 5.60 3 5 1820 ---- ---- 3.90A 3.90A 5.00 -1.40 1 6.40 2 1825 ---- ---- 4.40A 4.40A 5.70 -1.60 7.30 3 1830 ---- ---- 5.10A 5.10A 6.50 -1.80 1 8.30 2 1835 ---- ---- 5.80A 5.80A 7.50 -1.90 9.40 5 1840 ---- ---- 6.60A 6.60A 8.50 -2.10 10.60 1845 ---- ---- 7.50A 7.50A 9.70 -2.30 12.00 2 1850 11.20 13.10B 8.60A 13.10B 11.00 -2.50 1 13.50 1 3 1855 ---- ---- 9.70A 9.70A 12.40 -2.70 15.10 1 1860 ---- ---- 11.00A 11.00A 14.00 -2.90 1 16.90 16 1865 14.30 16.20 12.50A 18.20B 15.80 -3.00 2 18.80 12 21 1870 ---- ---- 14.00A 14.00A 17.70 -3.20 1 20.90 17 1875 ---- ---- 15.80A 15.80A 19.80 -3.40 23.20 7 23 1880 ---- ---- 17.60A 17.60A 22.10 -3.50 25.60 5 1885 20.60 23.60 19.70A 27.90B 24.60 -3.60 2 28.20 2 7 1890 30.40 30.70B 21.90A 30.70B 27.20 -3.80 1 31.00 3 1895 ---- ---- 24.20A 24.20A 30.00 -3.90 33.90 1 1900 ---- ---- 26.80A 26.80A 33.00 -4.00 37.00 1 5 1905 ---- 40.40B 29.50A 29.50A 36.10 -4.10 40.20 2 1910 ---- 43.90B 32.40A 32.40A 39.40 -4.20 43.60 5 1915 ---- 47.60B 35.40A 35.40A 42.80 -4.30 47.10 1920 ---- 51.40B 38.60A 38.60A 46.40 -4.40 50.80 13 1925 ---- 55.30B 42.00A 42.00A 50.20 -4.40 54.60 1930 ---- 59.30B 45.50A 45.50A 54.00 -4.50 58.50 1 1935 ---- 63.50B 49.10A 49.10A 58.00 -4.60 62.60 13 1940 ---- 67.80B 52.90A 52.90A 62.10 -4.60 66.70 15 1945 ---- 72.10B 56.80A 56.80A 66.30 -4.60 70.90 67 1950 ---- 76.50B 60.80A 60.80A 70.60 -4.70 75.30 9 1955 ---- 81.00B 64.90A 64.90A 75.00 -4.70 79.70 2 1960 ---- 85.50B 69.20A 69.20A 79.40 -4.80 84.20 2 1965 ---- 90.10B 73.40A 73.40A 83.90 -4.80 88.70 3 1970 ---- 93.70B 77.80A 77.80A 88.50 -4.80 93.30 1975 ---- 99.50B 82.30A 82.30A 93.10 -4.90 98.00 1980 ---- 103.10B 86.80A 86.80A 97.70 -5.00 102.70 1985 ---- 107.90B 91.40A 91.40A 102.50 -4.90 107.40 1990 ---- 112.70B 96.60A 96.60A 107.20 -5.00 112.20 1995 ---- 117.50B 102.10A 102.10A 112.00 -5.00 117.00 2000 ---- 123.40B 105.40A 105.40A 116.80 -5.00 121.80 2005 ---- 127.20B 111.60A 111.60A 121.60 -5.00 126.60 2010 ---- 132.00B 116.40A 116.40A 126.40 -5.10 131.50 2015 ---- 137.00B 121.20A 121.20A 131.30 -5.10 136.40 2020 ---- 141.90B 126.00A 126.00A 136.20 -5.10 141.30 2025 ---- 147.80B 129.40A 129.40A 141.10 -5.10 146.20 2030 ---- 151.70B 135.70A 135.70A 146.00 -5.10 151.10 2035 ---- 156.60B 140.60A 140.60A 150.90 -5.10 156.00 2040 ---- 161.50B 145.50A 145.50A 155.80 -5.20 161.00 2045 ---- 166.00B 150.40A 150.40A 160.70 -5.20 165.90 2050 ---- 172.50B 153.80A 153.80A 165.70 -5.20 170.90 2055 ---- 176.30B 160.30A 160.30A 170.60 -5.20 175.80 2060 ---- 181.30B 165.20A 165.20A 175.60 -5.20 180.80 2065 ---- 186.40B 170.20A 170.20A 180.50 -5.20 185.70 2070 ---- 191.30B 175.10A 175.10A 185.50 -5.20 190.70 2075 ---- 197.30B 178.50A 178.50A 190.50 -5.20 195.70 2080 ---- 201.20B 185.00A 185.00A 195.40 -5.30 200.70 2085 ---- 206.20B 190.00A 190.00A 200.40 -5.20 205.60 2090 ---- 211.30B 195.00A 195.00A 205.40 -5.20 210.60 2095 ---- 216.00B 200.00A 200.00A 210.40 -5.20 215.60 2100 ---- 222.20B 203.30A 203.30A 215.30 -5.30 220.60 2105 ---- 226.00B 209.90A 209.90A 220.30 -5.30 225.60 2110 ---- 231.00B 214.90A 214.90A 225.30 -5.30 230.60 2115 ---- 236.00B 219.90A 219.90A 230.30 -5.20 235.50 2120 ---- 241.00B 224.90A 224.90A 235.30 -5.20 240.50 2125 ---- 247.20B 228.20A 228.20A 240.30 -5.20 245.50 3 2130 ---- 251.00B 234.80A 234.80A 245.20 -5.30 250.50 2135 ---- 255.90B 239.90A 239.90A 250.20 -5.30 255.50 2140 ---- 261.00B 244.90A 244.90A 255.20 -5.30 260.50 2145 ---- 266.00B 249.90A 249.90A 260.20 -5.30 265.50 2150 ---- 271.40B 253.20A 253.20A 265.20 -5.30 270.50 2155 ---- 276.00B 259.90A 259.90A 270.20 -5.30 275.50 2160 ---- 280.90B 264.80A 264.80A 275.20 -5.30 280.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 29 568 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1675 ---- 221.90B 202.90A 221.90B 209.80 +5.30 204.50 1680 ---- 215.20B 199.10A 214.50B 204.80 +5.30 199.50 1685 ---- 210.30B 194.20A 209.50B 199.80 +5.30 194.50 1690 ---- 205.40B 189.20A 204.90B 194.80 +5.30 189.50 1695 ---- 200.20B 184.20A 199.50B 189.80 +5.30 184.50 1700 ---- 196.90B 178.00A 196.80B 184.80 +5.20 179.60 1705 ---- 190.30B 174.10A 189.50B 179.80 +5.20 174.60 1710 ---- 185.40B 169.20A 184.50B 174.80 +5.20 169.60 1715 ---- 180.40B 164.30A 179.40B 169.80 +5.20 164.60 1720 ---- 175.30B 159.30A 174.40B 164.90 +5.30 159.60 1725 ---- 172.00B 153.10A 172.00B 159.90 +5.20 154.70 1730 ---- 165.30B 149.20A 164.10B 154.90 +5.20 149.70 1735 ---- 160.40B 144.30A 159.30B 150.00 +5.20 144.80 1740 ---- 155.50B 139.20A 154.60B 145.00 +5.20 139.80 1745 ---- 150.50B 134.40A 149.30B 140.10 +5.20 134.90 1750 ---- 147.10B 128.30A 147.10B 135.10 +5.10 130.00 1755 ---- 140.60B 124.40A 139.70B 130.20 +5.20 125.00 1760 ---- 135.70B 119.50A 134.60B 125.30 +5.20 120.10 1765 ---- 130.70B 114.60A 129.70B 120.40 +5.10 115.30 1770 ---- 125.80B 109.80A 124.90B 115.50 +5.10 110.40 1775 ---- 122.40B 103.90A 122.40B 110.60 +5.00 105.60 1780 ---- 116.00B 99.10A 115.10B 105.70 +4.90 100.80 1785 ---- 111.10B 94.30A 110.10B 100.90 +4.90 96.00 1790 ---- 106.30B 89.60A 105.00B 96.10 +4.80 91.30 1795 ---- 101.70B 84.90A 101.70B 91.30 +4.70 86.60 1800 ---- 98.10B 80.20A 98.10B 86.60 +4.60 82.00 1805 ---- 93.30B 75.60A 93.30B 81.90 +4.40 77.50 1810 ---- 88.70B 71.20A 88.70B 77.30 +4.30 73.00 1815 ---- 84.00B 66.70A 84.00B 72.70 +4.10 68.60 1820 ---- 79.30B 62.40A 79.30B 68.30 +4.00 64.30 1825 ---- 74.80B 58.20A 74.80B 63.90 +3.80 60.10 1830 ---- 70.30B 54.00A 70.30B 59.60 +3.60 56.00 1835 ---- 65.90B 50.00A 65.90B 55.40 +3.40 52.00 1840 ---- 61.60B 46.10A 61.60B 51.30 +3.20 48.10 1845 ---- 57.40B 42.30A 57.30B 47.40 +3.00 44.40 1850 ---- 53.30B 38.70A 53.20B 43.60 +2.80 40.80 1855 ---- 49.30B 35.20A 49.30B 39.90 +2.60 37.30 1860 ---- 45.50B 32.00A 45.50B 36.50 +2.50 34.00 1 1865 ---- 41.80B 28.90A 41.80B 33.20 +2.40 30.80 1870 ---- 38.20B 26.00A 38.20B 30.00 +2.10 27.90 1 1875 ---- 34.80B 23.30A 34.80B 27.10 +2.00 25.10 1880 ---- 31.60B 20.80A 31.60B 24.30 +1.80 22.50 1885 ---- 28.60B 18.50A 28.60B 21.70 +1.60 20.10 1890 18.10 25.70B 16.40A 17.50A 19.40 +1.50 4 17.90 4 1895 15.30 23.00B 14.50A 23.00B 17.20 +1.30 1 15.90 2 2 1900 ---- 20.60B 12.70A 20.60B 15.20 +1.10 14.10 1 1 1905 ---- 18.40B 11.20A 18.40B 13.40 +1.00 12.40 1 1 1910 10.60 16.30B 9.80A 12.80B 11.70 +.80 1 10.90 1 1 1915 ---- 14.50B 8.60A 14.50B 10.30 +.80 9.50 1 1 1920 10.00 12.80B 7.50A 7.50A 9.00 +.70 1 8.30 1925 ---- 11.30B 6.60A 11.30B 7.90 +.70 7.20 1930 10.00 10.00 5.80A 5.80A 6.90 +.60 1 6.30 13 12 1935 7.20 8.80B 5.00A 5.00A 6.00 +.60 1 5.40 4 1940 5.60 7.70B 4.30 5.60B 5.30 +.60 30 4.70 59 75 1945 4.30 6.80B 3.80A 4.80B 4.60 +.50 3 4.10 1950 ---- 5.90B 3.30A 5.90B 4.00 +.50 3.50 4 1955 ---- 5.20B 2.90A 5.20B 3.50 +.50 3.00 1960 ---- 4.50B 2.50A 4.50B 3.10 +.50 2.60 1965 ---- 4.00B 2.20A 4.00B 2.70 +.40 2.30 2 2 1970 ---- 3.50B 1.90A 3.50B 2.40 +.40 2 2.00 1 1975 ---- 3.00B 1.70A 3.00B 2.10 +.30 1.80 1980 ---- 2.60B ---- 2.60B 1.80 +.30 1 1.50 1 1985 ---- 2.30B 1.30A 2.30B 1.60 +.20 1.40 1990 ---- 2.00B ---- 2.00B 1.40 +.20 1.20 1995 ---- 1.80B ---- 1.80B 1.30 +.20 1.10 2000 1.00 1.50B 1.00 1.10B 1.10 +.20 3 .90 1 2005 ---- 1.40B ---- 1.40B 1.00 +.20 .80 2010 ---- 1.20B ---- 1.20B .90 +.20 .70 2015 ---- 1.10B ---- 1.10B .80 +.10 .70 2020 ---- .90B ---- .90B .70 +.10 .60 1 2025 ---- .80B ---- .80B .70 +.20 .50 2030 ---- .70B ---- .70B .60 +.10 .50 2035 ---- .60B ---- .60B .50 +.10 .40 2040 ---- .60B ---- .60B .50 +.10 .40 1 1 2045 ---- .50B ---- .50B .50 +.10 .40 2050 ---- .50B ---- .50B .40 +.10 .30 2055 ---- .40B ---- .40B .40 +.10 .30 5 2060 ---- .40B ---- .40B .30 UNCH .30 2065 ---- .30B ---- .30B .30 +.10 .20 2070 ---- .30B ---- .30B .30 +.10 .20 2075 ---- .30B ---- .30B .30 +.10 .20 2080 ---- ---- ---- ---- .20 UNCH .20 2085 ---- ---- ---- ---- .20 UNCH .20 2090 ---- ---- ---- ---- .20 UNCH .20 1 2095 ---- .20B ---- .20B .20 +.10 .10 1 2100 ---- .20B ---- .20B .20 +.10 .10 2105 ---- .20B ---- .20B .20 +.10 .10 2110 ---- ---- ---- ---- .20 +.10 .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 14 14 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 48 95 137 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- .30A .30A .30 -.10 .40 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- .40A .40A .30 -.20 .50 1745 ---- ---- .40A .40A .40 -.10 .50 1750 ---- ---- .40A .40A .50 -.10 .60 3 1755 ---- ---- .50A .50A .50 -.20 .70 1 1760 ---- ---- .50A .50A .60 -.20 .80 1765 ---- ---- .60A .60A .70 -.20 1 .90 2 1770 ---- ---- .70A .70A .80 -.30 1.10 1775 ---- ---- .80A .80A .90 -.30 1.20 1780 ---- ---- .90A .90A 1.10 -.30 1.40 1785 ---- ---- 1.00A 1.00A 1.20 -.50 1.70 1790 ---- ---- 1.10A 1.10A 1.40 -.60 2.00 1795 ---- ---- 1.30A 1.30A 1.70 -.60 2.30 1800 ---- ---- 1.50A 1.50A 1.90 -.80 1 2.70 9 1805 ---- ---- 1.80A 1.80A 2.20 -.90 3.10 9 1810 ---- ---- 2.00A 2.00A 2.60 -1.00 3.60 1815 ---- ---- 2.40A 2.40A 3.00 -1.20 4.20 6 2 1820 ---- ---- 2.80A 2.80A 3.60 -1.30 4.90 1 1825 4.00 4.00 3.20A 4.40B 4.20 -1.50 3 5.70 1 3 1830 ---- ---- 3.70A 3.70A 4.80 -1.70 6.50 6 3 1835 ---- ---- 4.30A 4.30A 5.70 -1.80 7.50 10 1840 7.20 7.20 5.00A 8.00B 6.60 -2.10 1 8.70 1 1 1845 ---- ---- 5.80A 5.80A 7.60 -2.30 9.90 2 2 1850 ---- ---- 6.70A 6.70A 8.80 -2.50 11.30 2 1855 10.20 12.40B 7.70A 7.70A 10.20 -2.60 1 12.80 1860 12.10 14.10B 8.90A 8.90A 11.70 -2.80 6 14.50 1 7 1865 ---- ---- 10.20A 10.20A 13.40 -3.00 16.40 1870 ---- ---- 11.70A 11.70A 15.30 -3.10 18.40 1875 ---- ---- 13.30A 13.30A 17.30 -3.30 20.60 1 1 1880 ---- ---- 15.10A 15.10A 19.50 -3.50 2 23.00 4 1885 ---- ---- 17.10A 17.10A 21.90 -3.70 25.60 3 1890 ---- ---- 19.20A 19.20A 24.50 -3.90 1 28.40 1 1895 27.70 31.30B 21.60A 31.30B 27.30 -4.10 4 31.40 30 1900 ---- ---- 24.00A 24.00A 30.30 -4.30 1 34.60 2 1905 ---- 38.00B 26.80A 26.80A 33.50 -4.40 37.90 1 1910 ---- 41.70B 29.70A 29.70A 36.90 -4.50 41.40 7 1915 ---- 45.50B 32.80A 32.80A 40.50 -4.50 45.00 1920 ---- 49.30B 36.10A 36.10A 44.20 -4.50 1 48.70 3 1925 ---- 53.40B 39.50A 39.50A 48.00 -4.60 52.60 2 1930 ---- 57.60B 43.10A 43.10A 52.00 -4.70 56.70 2 1935 ---- 61.80B 46.90A 46.90A 56.20 -4.60 60.80 1 1940 ---- 66.30B 50.80A 50.80A 60.40 -4.70 65.10 1945 ---- 70.70B 54.80A 54.80A 64.70 -4.70 69.40 1950 ---- 75.20B 58.90A 58.90A 69.10 -4.80 73.90 1955 ---- 79.80B 63.20A 63.20A 73.60 -4.80 78.40 1960 ---- 84.50B 67.60A 67.60A 78.20 -4.80 83.00 1965 ---- 89.20B 72.00A 72.00A 82.80 -4.90 87.70 1970 ---- 93.90B 76.40A 76.40A 87.50 -4.90 92.40 1 1975 ---- 98.70B 81.10A 81.10A 92.20 -4.90 97.10 1980 ---- 103.50B 85.60A 85.60A 96.90 -5.00 101.90 1985 ---- 108.30B 90.30A 90.30A 101.70 -5.00 106.70 1990 ---- 112.00B 95.10A 95.10A 106.50 -5.00 111.50 1995 ---- 117.00B 99.80A 99.80A 111.30 -5.10 116.40 2000 ---- 122.90B 104.60A 104.60A 116.20 -5.10 121.30 2 2005 ---- 126.80B 109.40A 109.40A 121.10 -5.10 126.20 2010 ---- 131.70B 114.70A 114.70A 126.00 -5.10 131.10 2015 ---- 136.50B 120.50A 120.50A 130.90 -5.10 136.00 2020 ---- 141.30B 125.40A 125.40A 135.80 -5.10 140.90 2025 ---- 147.50B 128.90A 128.90A 140.70 -5.20 145.90 2030 ---- 151.30B 135.20A 135.20A 145.60 -5.20 150.80 2035 ---- 156.30B 140.20A 140.20A 150.60 -5.20 155.80 2040 ---- 161.40B 145.10A 145.10A 155.50 -5.20 160.70 2045 ---- 166.10B 150.10A 150.10A 160.50 -5.20 165.70 2050 ---- 172.30B 153.60A 153.60A 165.40 -5.30 170.70 2055 ---- 176.20B 160.00A 160.00A 170.40 -5.20 175.60 2060 ---- 181.30B 164.90A 164.90A 175.40 -5.20 180.60 2065 ---- 186.20B 170.00A 170.00A 180.40 -5.20 185.60 2070 ---- 191.10B 174.90A 174.90A 185.30 -5.30 190.60 2075 ---- 197.20B 178.40A 178.40A 190.30 -5.30 195.60 2080 ---- 201.00B 184.90A 184.90A 195.30 -5.20 200.50 2085 ---- 206.00B 189.80A 189.80A 200.30 -5.20 205.50 2090 ---- 211.00B 195.00A 195.00A 205.30 -5.20 210.50 2095 ---- 216.00B 199.80A 199.80A 210.20 -5.30 215.50 2100 ---- 222.20B 203.30A 203.30A 215.20 -5.30 220.50 2105 ---- 226.10B 209.80A 209.80A 220.20 -5.30 225.50 2110 ---- 230.90B 214.90A 214.90A 225.20 -5.30 230.50 2115 ---- 235.80B 219.80A 219.80A 230.20 -5.30 235.50 2120 ---- 241.00B 224.90A 224.90A 235.20 -5.30 240.50 2125 ---- 247.20B 228.20A 228.20A 240.20 -5.30 245.50 2130 ---- 250.90B 234.90A 234.90A 245.20 -5.30 250.50 2135 ---- 256.00B 239.70A 239.70A 250.20 -5.30 255.50 2140 ---- 260.90B 244.70A 244.70A 255.20 -5.30 260.50 2145 ---- 265.90B 249.80A 249.80A 260.20 -5.30 265.50 2150 ---- 272.10B 253.20A 253.20A 265.20 -5.30 270.50 2155 ---- 275.90B 259.80A 259.80A 270.20 -5.30 275.50 2160 ---- 280.90B 264.70A 264.70A 275.20 -5.30 280.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 20 113 OG MAR23 Gold Option CALL 1000 ---- 895.90B 878.70A 895.90B 884.80 +5.30 879.50 1025 ---- 870.30B 854.10A 868.90B 859.80 +5.30 854.50 1050 ---- 845.90B 828.70A 845.90B 834.80 +5.30 829.50 1075 ---- 820.20B 804.10A 819.90B 809.80 +5.30 804.50 1100 ---- 795.80B 778.70A 795.50B 784.80 +5.30 779.50 1125 ---- 770.30B 754.00A 769.10B 759.80 +5.30 754.50 1150 ---- 745.90B 728.70A 745.90B 734.80 +5.30 729.50 1175 ---- 720.30B 704.10A 719.10B 709.80 +5.30 704.50 1200 ---- 695.90B 678.70A 695.90B 684.80 +5.30 679.50 1225 ---- 670.30B 654.20A 669.50B 659.80 +5.30 654.50 1250 ---- 645.90B 628.70A 645.30B 634.80 +5.30 629.50 1275 ---- 620.30B 604.10A 619.90B 609.80 +5.30 604.50 1300 ---- 595.90B 578.70A 595.90B 584.80 +5.30 579.50 50 1325 ---- 570.20B 554.10A 569.20B 559.80 +5.30 554.50 1350 ---- 545.90B 528.70A 545.90B 534.80 +5.30 529.50 3 1360 ---- 535.20B 519.10A 534.90B 524.80 +5.30 519.50 1370 ---- 525.30B 509.20A 523.90B 514.80 +5.30 509.50 1375 ---- 520.20B 504.10A 519.40B 509.80 +5.30 504.50 1380 ---- 515.30B 499.20A 514.50B 504.80 +5.30 499.50 1390 ---- 505.20B 489.10A 504.60B 494.80 +5.30 489.50 1400 ---- 495.80B 478.70A 495.40B 484.80 +5.30 479.50 1410 ---- 485.30B 469.10A 484.60B 474.80 +5.30 469.50 1420 ---- 475.30B 459.10A 474.60B 464.80 +5.30 459.50 1425 ---- 470.30B 454.10A 469.90B 459.80 +5.30 454.50 1430 ---- 465.30B 449.10A 464.10B 454.80 +5.30 449.50 1440 ---- 455.20B 439.20A 454.60B 444.80 +5.30 439.50 1450 ---- 445.80B 428.70A 445.00B 434.80 +5.30 429.50 1460 ---- 435.30B 419.20A 434.90B 424.80 +5.30 419.50 1465 ---- 430.30B 414.10A 429.60B 419.80 +5.30 414.50 1470 ---- 425.30B 409.00A 424.90B 414.80 +5.30 409.50 1475 ---- 420.30B 404.10A 419.90B 409.80 +5.30 404.50 1480 ---- 415.30B 399.20A 414.90B 404.80 +5.30 399.50 1485 ---- 410.30B 394.00A 409.50B 399.80 +5.30 394.50 1490 ---- 405.20B 389.10A 404.20B 394.80 +5.30 389.50 1495 ---- 400.30B 384.10A 399.00B 389.80 +5.30 384.50 1500 ---- 395.80B 378.70A 395.70B 384.80 +5.30 379.50 1505 ---- 390.80B 374.00A 390.70B 379.80 +5.30 374.50 1510 ---- 385.80B 369.00A 385.70B 374.80 +5.30 369.50 1515 ---- 380.80B 364.00A 380.70B 369.80 +5.30 364.50 1520 ---- 375.80B 359.00A 375.70B 364.80 +5.30 359.50 1525 ---- 371.30B 353.30A 371.30B 359.80 +5.30 354.50 1 1530 ---- 366.30B 348.30A 366.30B 354.80 +5.30 349.50 1535 ---- 361.30B 343.30A 361.30B 349.80 +5.30 344.50 1540 ---- 356.30B 338.30A 356.30B 344.80 +5.30 339.50 1545 ---- 351.30B 333.30A 351.30B 339.80 +5.30 334.50 1550 ---- 346.30B 328.30A 346.30B 334.80 +5.30 329.50 1555 ---- 341.30B 323.30A 341.30B 329.80 +5.30 324.50 1560 ---- 336.30B 318.30A 336.30B 324.80 +5.30 319.50 1565 ---- 331.30B 313.30A 331.30B 319.80 +5.30 314.50 1570 ---- 326.30B 308.30A 326.30B 314.80 +5.30 309.50 1575 ---- 321.30B 303.30A 321.30B 309.80 +5.30 304.50 1580 ---- 316.30B 298.30A 316.30B 304.80 +5.30 299.50 1585 ---- 311.30B 293.30A 311.30B 299.80 +5.30 294.50 1590 ---- 306.30B 288.30A 306.30B 294.80 +5.30 289.50 1595 ---- 301.30B 283.30A 301.30B 289.80 +5.30 284.50 1600 ---- 296.30B 278.30A 296.30B 284.80 +5.30 279.50 1605 ---- 291.30B 273.30A 291.30B 279.80 +5.30 274.50 1610 ---- 286.30B 268.30A 286.30B 274.80 +5.30 269.50 1615 ---- 281.30B 263.30A 281.30B 269.80 +5.30 264.50 1 1620 ---- 276.30B 258.30A 276.30B 264.80 +5.30 259.50 1625 ---- 271.90B 252.90A 271.90B 259.80 +5.30 254.50 1630 ---- 266.30B 248.30A 266.30B 254.80 +5.30 249.50 1635 ---- 261.40B 243.30A 261.40B 249.80 +5.30 244.50 1640 ---- 256.30B 238.30A 256.30B 244.80 +5.30 239.50 1645 ---- 251.40B 233.40A 251.40B 239.80 +5.30 234.50 6 1650 ---- 246.90B 227.90A 246.90B 234.80 +5.30 229.50 1655 ---- 241.40B 223.40A 241.40B 229.80 +5.30 224.50 9 1660 ---- 236.30B 218.40A 236.30B 224.80 +5.30 219.50 1665 ---- 231.40B 213.40A 231.40B 219.80 +5.30 214.50 1670 ---- 226.40B 208.40A 226.40B 214.80 +5.30 209.50 5 1675 ---- 221.90B 202.90A 221.80B 209.80 +5.20 204.60 65 1680 ---- 216.40B 198.40A 216.40B 204.80 +5.20 199.60 188 1685 ---- 211.40B 193.40A 211.40B 199.80 +5.20 194.60 18 1690 ---- 206.40B 188.40A 206.40B 194.80 +5.20 189.60 203 1695 ---- 201.40B 183.40A 201.40B 189.80 +5.20 184.60 1 1700 ---- 197.00B 178.00A 197.00B 184.90 +5.30 179.60 262 1705 ---- 191.50B 173.40A 191.50B 179.90 +5.30 174.60 12 1710 ---- 186.40B 168.50A 186.40B 174.90 +5.30 169.60 64 1715 ---- 181.40B 163.50A 181.40B 169.90 +5.20 164.70 5 1720 ---- 176.50B 158.40A 176.50B 164.90 +5.20 159.70 22 1725 ---- 172.00B 153.10A 172.00B 159.90 +5.20 154.70 308 1730 ---- 166.60B 148.50A 166.50B 154.90 +5.10 149.80 18 1735 ---- 161.60B 143.50A 161.50B 150.00 +5.20 144.80 32 1740 ---- 156.60B 138.60A 156.60B 145.00 +5.10 139.90 16 1745 ---- 151.70B 133.60A 151.60B 140.10 +5.10 135.00 271 1750 ---- 147.10B 128.40A 147.10B 135.10 +5.00 130.10 521 1755 ---- 141.80B 123.80A 141.70B 130.20 +5.00 125.20 31 1760 ---- 136.80B 118.90A 136.80B 125.30 +5.00 120.30 158 1765 ---- 131.90B 114.00A 131.80B 120.40 +5.00 115.40 410 1770 ---- 127.00B 109.30A 126.90B 115.50 +4.90 110.60 213 1775 108.40 122.50B 104.00A 104.00A 110.70 +4.90 4 105.80 949 1780 ---- 117.20B 99.30A 117.10B 105.80 +4.80 101.00 157 1785 95.30 112.30B 94.50A 94.50A 101.00 +4.70 1 96.30 810 1790 ---- 107.50B 89.80A 107.50B 96.30 +4.70 91.60 32 1795 93.40 103.10B 85.20A 87.70A 91.60 +4.60 4 87.00 41 1800 90.50 98.30B 80.50A 91.50B 86.90 +4.50 7 82.40 7 3315 1805 88.60 93.70B 76.00A 86.90B 82.30 +4.40 4 77.90 53 1810 75.30 89.00B 71.60A 71.60A 77.70 +4.30 5 73.40 272 1815 74.00 84.40B 67.10A 84.40B 73.20 +4.10 5 69.10 4 610 1820 69.60 79.80B 62.80A 62.80A 68.80 +4.00 2 64.80 2 402 1825 60.90 75.20B 58.60A 74.90B 64.40 +3.80 2 60.60 593 1830 ---- 70.80B 54.60A 70.80B 60.20 +3.70 56.50 95 1835 52.40 66.50B 50.60A 50.60A 56.00 +3.40 1 52.60 50 1840 ---- 62.20B 46.70A 62.20B 52.00 +3.30 48.70 1 409 1845 ---- 58.00B 43.00A 58.00B 48.10 +3.10 45.00 76 1850 ---- 53.90B 39.40A 53.90B 44.30 +2.80 41.50 14 3006 1855 43.90 50.00B 36.00A 50.00B 40.70 +2.60 1 38.10 291 1860 39.60 46.20B 32.70A 40.40B 37.20 +2.40 10 34.80 20 329 1865 33.00 42.60B 29.70A 29.70A 33.90 +2.20 8 31.70 12 148 1870 34.60 39.10B 26.80A 33.60B 30.80 +2.00 21 28.80 203 319 1875 29.30 35.70B 24.10A 30.50B 27.90 +1.90 159 26.00 97 2964 1880 26.90 32.50B 21.60A 27.60B 25.10 +1.70 144 23.40 342 478 1885 20.50 29.50B 19.30A 19.30A 22.50 +1.50 6 21.00 81 158 1890 20.30 26.70B 17.10A 22.30B 20.20 +1.40 199 18.80 64 104 1895 16.40 24.10B 15.20A 15.20A 18.10 +1.30 74 16.80 40 163 1900 16.50 21.70B 13.50A 17.70B 16.10 +1.20 1516 14.90 1064 4232 1905 14.10 19.50B 11.90A 11.90A 14.30 +1.10 10 13.20 4 162 1910 13.90 17.40B 10.50A 14.80B 12.60 +1.00 46 11.60 22 1216 1915 10.50 15.60B 9.30A 9.30A 11.10 +.90 20 10.20 12 178 1920 9.40 13.90B 8.10A 10.80B 9.80 +.80 148 9.00 71 478 1925 9.30 12.30B 7.10A 9.50B 8.70 +.80 109 7.90 86 3011 1930 7.70 11.00B 6.30A 11.00B 7.70 +.80 261 6.90 38 641 1935 7.20 9.70B 5.50A 7.30B 6.80 +.80 26 6.00 7 228 1940 6.20 8.60B 4.80 8.60B 5.90 +.70 1038 5.20 171 773 1945 5.30 7.60B 4.20A 4.30A 5.20 +.60 11 4.60 2 297 1950 4.50 6.80 3.70A 4.90B 4.60 +.60 2757 4.00 66 3575 1955 3.80 5.90B 3.20A 4.30B 4.00 +.50 58 3.50 4 431 1960 3.10 5.20 2.80 3.80B 3.50 +.40 320 3.10 439 948 1965 2.90 4.60B 2.50A 2.80A 3.10 +.40 37 2.70 154 853 1970 2.60 4.10B 2.20A 2.40A 2.70 +.30 462 2.40 45 583 1975 2.00 3.60 2.00 2.10A 2.40 +.30 68 2.10 63 2357 1980 2.30 3.20B 1.60 1.90A 2.10 +.30 66 1.80 76 334 1985 1.40 2.80B 1.40 1.70A 1.90 +.30 23 1.60 10 165 1990 1.80 2.50 1.30 1.60A 1.70 +.30 230 1.40 174 720 1995 1.10 2.20B 1.10 1.40A 1.50 +.20 40 1.30 3 474 2000 1.30 2.00 1.00 1.20A 1.40 +.30 299 1.10 101 6121 2005 1.20 1.70B 1.00A 1.00A 1.20 +.20 3 1.00 15 449 2010 ---- 1.50B ---- 1.50B 1.10 +.20 .90 1 293 2015 1.00 1.30B .70 1.30B 1.00 +.20 20 .80 83 216 2020 ---- 1.20B ---- 1.20B .90 +.20 .70 15 1147 2025 ---- 1.10B ---- 1.10B .80 +.20 .60 5 797 2030 ---- .90B ---- .90B .70 +.10 4 .60 18 1696 2035 .90 .90 .90 .60A .70 +.20 1 .50 248 2040 ---- .70B ---- .70B .60 +.10 .50 5 622 2045 ---- .70B ---- .70B .50 +.10 .40 82 305 2050 .50 .60 .50 .50A .50 +.10 210 .40 32 3565 2055 ---- .50B ---- .50B .50 +.10 .40 133 2060 .50 .50 .50 .50 .40 +.10 369 .30 3 252 2065 ---- .40B ---- .40B .40 +.10 .30 191 2070 .30 .40B .30 .30 .40 +.10 4 .30 9 807 2075 ---- .40B ---- .40B .30 UNCH .30 3 4398 2080 ---- ---- ---- ---- .30 UNCH .30 154 2085 .30 .30 .30 .30 .30 UNCH 5 .30 14 197 2090 ---- ---- ---- ---- .30 UNCH .30 1 120 2095 .30 .30 .30 .30 .30 UNCH 6 .30 130 185 2100 .30 .30 .30 .30 .30 +.10 49 .20 31 4431 2105 ---- .30B ---- .30B .20 UNCH .20 362 2110 .20 .20 .20 .20 .20 UNCH 6 .20 1 346 2115 .20 .20 .20 .20 .20 UNCH 3 .20 131 2120 ---- ---- ---- ---- .20 UNCH .20 3 198 2125 ---- ---- ---- ---- .20 UNCH .20 2 384 2130 .20 .20 .20 .20 .20 UNCH 1 .20 1 157 2135 ---- ---- ---- ---- .20 UNCH .20 45 2140 ---- ---- ---- ---- .20 UNCH .20 1 208 2145 ---- ---- ---- ---- .20 UNCH .20 654 2150 .20 .20 .20 .20 .20 UNCH 9 .20 18 1714 2155 ---- ---- ---- ---- .20 UNCH .20 14 2160 .20 .20 .20 .20 .10 -.10 9 .20 1 98 2165 ---- ---- ---- ---- .10 -.10 .20 213 2170 ---- ---- ---- ---- .10 -.10 .20 3 173 2175 ---- ---- ---- ---- .10 -.10 .20 123 2180 ---- ---- ---- ---- .10 UNCH .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 .20 .20 .20 .20 .10 UNCH 9 .10 7 156 2195 ---- ---- ---- ---- .10 UNCH .10 4 12 2200 .10 .10 .10 .10 .10 UNCH 27 .10 6556 2205 ---- ---- ---- ---- .10 UNCH .10 104 2210 ---- ---- ---- ---- .10 UNCH .10 8 2215 ---- ---- ---- ---- .10 UNCH .10 5 77 2220 ---- ---- ---- ---- .10 UNCH .10 2 89 2225 ---- ---- ---- ---- .10 UNCH .10 5 62 2230 ---- ---- ---- ---- .10 UNCH .10 13 2235 ---- ---- ---- ---- .10 UNCH .10 8 2240 .10 .10 .10 .10 .10 UNCH 8 .10 2 121 2245 ---- ---- ---- ---- .10 UNCH .10 5 2250 ---- ---- ---- ---- .10 UNCH .10 36 2735 2255 ---- ---- ---- ---- .10 UNCH .10 2 2260 ---- ---- ---- ---- .10 UNCH .10 94 2265 ---- ---- ---- ---- .10 UNCH .10 30 2270 ---- ---- ---- ---- .10 UNCH .10 25 2275 ---- ---- ---- ---- .10 UNCH .10 6 129 2280 ---- ---- ---- ---- .10 UNCH .10 74 2290 ---- ---- ---- ---- .10 UNCH .10 18 2300 .10 .10 .10 .10 .10 UNCH 12 .10 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 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 .10 137 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 ---- 894.20B 879.40A 893.30B 884.80 +5.30 879.50 6 1025 ---- 869.80B ---- 868.30B 859.80 +5.30 854.50 1050 ---- 844.80B 829.40A 843.30B 834.80 +5.30 829.50 1075 ---- 819.80B 804.40A 818.30B 809.80 +5.30 804.50 1100 ---- 794.40B 779.40A 794.40B 784.80 +5.30 779.50 1125 ---- 769.80B 754.40A 768.40B 759.80 +5.30 754.50 1150 ---- 744.40B 729.40A 743.40B 734.80 +5.30 729.50 1175 ---- 719.90B 704.40A 718.40B 709.80 +5.30 704.50 1200 ---- 694.90B 679.30A 693.40B 684.80 +5.30 679.50 1225 ---- 669.40B 654.40A 668.40B 659.80 +5.30 654.50 1250 ---- 644.80B 629.30A 643.50B 634.80 +5.30 629.50 1 1275 ---- 619.80B 604.40A 618.60B 609.80 +5.30 604.50 1300 ---- 594.80B 579.30A 593.40B 584.80 +5.30 579.50 23 1325 ---- 569.90B 554.30A 569.50B 559.80 +5.30 554.50 1350 ---- 545.00B 529.30A 543.60B 534.80 +5.30 529.50 1360 ---- 534.90B 519.30A 533.40B 524.80 +5.30 519.50 1370 ---- 524.90B 509.30A 523.40B 514.80 +5.30 509.50 1375 ---- 519.90B 504.30A 518.50B 509.80 +5.30 504.50 1380 ---- 514.90B 499.30A 513.40B 504.80 +5.30 499.50 1390 ---- 504.90B 489.30A 503.40B 494.80 +5.30 489.50 1400 ---- 495.40B 479.30A 494.60B 484.80 +5.30 479.50 25 1410 ---- 485.40B 469.30A 483.90B 474.80 +5.30 469.50 1420 ---- 475.40B 459.30A 473.90B 464.80 +5.30 459.50 1425 ---- 470.40B ---- 468.90B 459.80 +5.30 454.50 1430 ---- 465.40B ---- 463.60B 454.80 +5.30 449.50 1440 ---- 455.40B 439.30A 453.90B 444.80 +5.30 439.50 1450 ---- 445.50B 429.30A 444.60B 434.80 +5.30 429.50 46 1460 ---- 435.50B 419.30A 433.90B 424.80 +5.30 419.50 1465 ---- 430.50B 414.30A 428.60B 419.80 +5.30 414.50 1470 ---- 425.50B 409.30A 423.90B 414.80 +5.30 409.50 1475 ---- 420.50B 404.30A 418.80B 409.80 +5.30 404.50 1480 ---- 415.50B 399.00A 413.80B 404.80 +5.30 399.50 1485 ---- 410.50B 394.00A 408.60B 399.80 +5.30 394.50 1490 ---- 405.50B 389.00A 403.50B 394.80 +5.30 389.50 1495 ---- 400.00B 384.00A 399.60B 389.80 +5.30 384.50 1500 ---- 395.60B 379.00A 395.50B 384.80 +5.30 379.50 1505 ---- 390.60B 374.00A 390.50B 379.80 +5.30 374.50 1510 ---- 385.60B 369.00A 385.50B 374.80 +5.30 369.50 1 1515 ---- 380.60B 364.00A 380.50B 369.80 +5.30 364.50 1520 ---- 375.60B 359.00A 375.50B 364.80 +5.30 359.50 1525 ---- 370.60B 354.00A 370.50B 359.80 +5.30 354.50 1530 ---- 365.60B 349.00A 365.50B 354.80 +5.30 349.50 1535 ---- 360.60B 344.00A 360.50B 349.80 +5.30 344.50 1540 ---- 355.60B 339.00A 355.50B 344.80 +5.30 339.50 1545 ---- 350.70B 334.00A 350.70B 339.80 +5.30 334.50 1550 ---- 345.70B 329.10A 345.70B 334.80 +5.30 329.50 5 1555 ---- 340.70B 324.00A 340.70B 329.80 +5.30 324.50 1560 ---- 335.70B 319.00A 335.70B 324.80 +5.30 319.50 1565 ---- 330.70B 314.00A 330.70B 319.80 +5.30 314.50 1570 ---- 325.70B 309.00A 325.60B 314.80 +5.30 309.50 1575 ---- 320.70B 304.00A 320.60B 309.80 +5.30 304.50 1580 ---- 315.70B 299.00A 315.60B 304.80 +5.30 299.50 1585 ---- 310.70B 294.00A 310.50B 299.80 +5.30 294.50 1 1590 ---- 305.70B 289.00A 305.60B 294.80 +5.30 289.50 1595 ---- 300.70B 284.00A 300.60B 289.80 +5.30 284.50 1600 ---- 295.70B 277.90A 295.60B 284.80 +5.30 279.50 16 1605 ---- 290.70B 274.00A 290.60B 279.80 +5.30 274.50 1610 ---- 285.70B 269.00A 285.60B 274.80 +5.30 269.50 1615 ---- 280.70B 264.00A 280.60B 269.80 +5.20 264.60 1620 ---- 275.70B 259.00A 275.60B 264.80 +5.20 259.60 1 1625 ---- 272.00B 253.00A 272.00B 259.90 +5.30 254.60 1630 ---- 265.80B 249.10A 265.70B 254.90 +5.20 249.70 1635 ---- 260.90B 244.10A 260.70B 249.90 +5.20 244.70 12 1640 ---- 255.90B 239.10A 255.80B 245.00 +5.20 239.80 14 1645 ---- 251.60B 233.60A 251.60B 240.00 +5.20 234.80 15 1650 ---- 247.10B 228.30A 247.10B 235.00 +5.10 229.90 251 1655 ---- 241.70B 223.70A 241.70B 230.10 +5.20 224.90 27 1660 ---- 236.80B 218.80A 236.80B 225.10 +5.10 220.00 33 1665 ---- 231.80B 213.90A 231.80B 220.20 +5.10 215.10 28 1670 ---- 226.90B 209.00A 226.90B 215.30 +5.10 210.20 70 1675 ---- 222.40B 203.70A 222.40B 210.40 +5.10 205.30 33 1680 ---- 217.10B 199.20A 217.10B 205.50 +5.10 200.40 11 1685 ---- 212.20B 194.30A 212.20B 200.60 +5.10 195.50 12 1690 ---- 207.30B 189.60A 207.30B 195.70 +5.00 190.70 15 1695 ---- 202.40B 184.60A 202.40B 190.90 +5.00 185.90 6 1700 ---- 197.80B 179.50A 197.80B 186.10 +5.10 181.00 927 1705 ---- 192.70B 175.10A 192.70B 181.20 +4.90 176.30 226 1710 ---- 187.80B 170.20A 187.80B 176.40 +4.90 171.50 2 1715 ---- 183.00B 165.40A 183.00B 171.60 +4.90 166.70 252 1720 ---- 178.20B 160.70A 178.20B 166.80 +4.80 162.00 105 1725 159.30 173.80B 155.70A 155.70A 162.10 +4.80 1 157.30 273 1730 153.90 168.60B 151.20A 168.60B 157.40 +4.80 1 152.60 5 1735 ---- 163.90B 146.60A 163.90B 152.70 +4.80 147.90 2 1740 ---- 159.20B 141.90A 159.20B 148.00 +4.70 143.30 151 1745 ---- 154.50B 137.30A 154.50B 143.40 +4.70 138.70 157 1750 ---- 150.10B 132.50A 150.10B 138.80 +4.70 134.10 1 979 1755 ---- 145.20B 128.00A 145.20B 134.20 +4.50 129.70 4 1760 ---- 140.60B 123.50A 140.60B 129.70 +4.50 125.20 54 1765 ---- 136.30B 119.10A 136.30B 125.20 +4.40 120.80 5 1770 ---- 131.80B 114.70A 131.80B 120.80 +4.40 116.40 111 1775 ---- 127.20B 110.40A 127.20B 116.40 +4.40 112.00 107 1780 ---- 122.90B 106.10A 122.90B 112.00 +4.20 107.80 13 1785 105.50 118.40B 101.90A 101.90A 107.70 +4.10 1 103.60 4 1790 108.50 114.00B 97.80A 97.80A 103.50 +4.00 1 99.50 155 1795 ---- 109.80B 93.70A 109.80B 99.30 +3.90 95.40 166 1800 98.60 105.50B 89.70A 105.50B 95.20 +3.80 3 91.40 3 1508 1805 ---- 101.30B 85.80A 101.30B 91.10 +3.60 87.50 31 1810 ---- 97.20B 81.90A 97.20B 87.20 +3.60 83.60 354 1815 ---- 93.20B 78.10A 93.20B 83.30 +3.40 79.90 86 1820 75.80 89.20B 74.50A 89.20B 79.60 +3.40 1 76.20 137 1825 ---- 85.30B 70.90A 85.30B 75.80 +3.20 72.60 5 309 1830 ---- 81.50B 67.40A 81.50B 72.20 +3.20 69.00 2 170 1835 ---- 77.80B 64.00A 77.80B 68.70 +3.10 65.60 19 251 1840 ---- 74.10B 60.60A 74.10B 65.20 +2.90 62.30 384 1845 ---- 70.50B 57.50A 70.50B 61.90 +2.90 59.00 101 192 1850 62.00 67.10B 54.40A 56.10A 58.70 +2.80 3 55.90 1 1982 1855 ---- 63.70B 51.40A 63.70B 55.60 +2.60 53.00 2 418 1860 50.30 60.50B 48.50A 60.50B 52.50 +2.40 5 50.10 10 59 1865 ---- 57.30B 45.80A 57.30B 49.60 +2.30 3 47.30 1 92 1870 ---- 54.30B 43.10A 54.30B 46.80 +2.30 4 44.50 143 167 1875 48.50 51.30B 40.60A 40.60A 44.10 +2.20 7 41.90 13 605 1880 ---- 48.50B 38.10A 48.50B 41.60 +2.10 30 39.50 16 356 1885 38.30 45.80B 35.80A 45.80B 39.10 +2.00 2 37.10 85 180 1890 39.50 43.20B 33.60A 33.60A 36.80 +2.00 63 34.80 37 933 1895 33.20 40.70B 31.60A 31.60A 34.60 +1.90 19 32.70 22 159 1900 33.60 38.30B 29.60A 34.40B 32.50 +1.80 138 30.70 59 4730 1905 33.70 36.10B 27.70A 27.70A 30.50 +1.80 16 28.70 16 60 1910 33.30 33.90B 26.00A 26.00A 28.60 +1.70 15 26.90 12 56 1915 28.00 31.90B 24.30A 28.30B 26.80 +1.60 1 25.20 6 113 1920 27.80 29.90B 22.70A 29.90B 25.10 +1.60 23 23.50 32 117 1925 23.90 28.10B 21.30A 24.80B 23.50 +1.50 59 22.00 6 1009 1930 24.10 26.30B 19.90A 26.30B 22.00 +1.50 13 20.50 8 240 1935 21.40 24.70B 18.60A 21.70B 20.60 +1.50 14 19.10 5 225 1940 19.70 23.10B 17.30A 23.10B 19.20 +1.40 12 17.80 3 734 1945 17.20 21.70B 16.20A 16.70A 18.00 +1.40 8 16.60 19 82 1950 17.10 20.30B 15.10A 17.60B 16.80 +1.30 37 15.50 150 7303 1955 15.20 19.00B 14.10A 14.10A 15.70 +1.20 3 14.50 295 341 1960 13.20 17.80B 13.20 17.80B 14.60 +1.10 10 13.50 8 289 1965 12.90 16.60B 12.30A 14.30B 13.70 +1.10 8 12.60 3 105 1970 12.40 15.60B 11.50A 15.30B 12.80 +1.10 9 11.70 349 525 1975 12.00 14.60B 10.70A 10.70A 11.90 +1.00 47 10.90 136 1025 1980 11.00 13.60B 10.00A 10.10A 11.20 +1.10 12 10.10 19 935 1985 12.60 12.70B 9.30A 10.80B 10.40 +1.00 214 9.40 2 117 1990 11.80 11.90B 8.70A 11.90B 9.70 +.90 8 8.80 18 177 1995 10.00 11.10B 8.10A 11.10B 9.10 +.90 8 8.20 1 65 2000 8.00 10.40B 7.60 8.80B 8.50 +.90 67 7.60 270 4563 2005 8.70 9.80B 7.30 8.20B 7.90 +.80 14 7.10 1 32 2010 7.60 9.10B 6.60A 9.10B 7.40 +.70 8 6.70 8 259 2015 6.80 8.50B 6.20A 6.30A 6.90 +.70 12 6.20 11 37 2020 7.20 8.00B 7.20 5.90A 6.40 +.60 3 5.80 14 127 2025 5.70 7.40B 5.40A 7.00B 6.00 +.50 30 5.50 39 1164 2030 5.30 7.00B 5.00A 5.80B 5.60 +.50 8 5.10 20 151 2035 6.00 6.50B 4.70A 5.40B 5.30 +.50 5 4.80 8 246 2040 4.80 6.10B 4.40A 4.60A 4.90 +.40 20 4.50 13 906 2045 5.50 5.70B 4.10A 4.30A 4.60 +.40 2 4.20 1 676 2050 4.10 5.40 3.90A 4.00A 4.30 +.40 26 3.90 274 2952 2055 3.60 5.00B 3.60 4.10B 4.00 +.30 5 3.70 300 313 2060 3.30 4.60B 3.30 3.80B 3.80 +.30 7 3.50 4 593 2065 3.10 4.40B 3.10 3.60B 3.50 +.30 12 3.20 7 289 2070 2.90 4.10 2.90 3.40B 3.30 +.30 10 3.00 13 493 2075 3.30 3.90 2.90 3.10B 3.10 +.30 25 2.80 10 581 2080 3.10 3.70 2.70 2.90B 2.90 +.20 17 2.70 23 1296 2085 2.40 3.40B 2.40 2.60A 2.70 +.20 21 2.50 10 60 2090 2.30 3.20B 2.30 2.50A 2.60 +.30 16 2.30 20 220 2095 2.80 3.00B 2.80 2.30A 2.40 +.20 1 2.20 1 49 2100 2.30 2.80 2.10 2.30 2.30 +.20 347 2.10 699 3511 2105 2.20 2.60B 1.90 2.60B 2.10 +.20 20 1.90 11 105 2110 1.90 2.50B 1.90 2.50B 2.00 +.20 1 1.80 120 424 2115 2.00 2.30B 1.80A 1.80A 1.90 +.20 3 1.70 81 2120 ---- 2.20B ---- 2.20B 1.80 +.20 1 1.60 2 302 2125 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 14 97 2130 1.50 1.90B 1.50 1.90B 1.60 +.10 2 1.50 8 124 2135 ---- 1.80B ---- 1.80B 1.50 +.10 1.40 1 25 2140 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 30 189 2145 ---- 1.60B ---- 1.60B 1.30 UNCH 1.30 27 2150 1.20 1.50B 1.20 1.50B 1.30 +.10 7 1.20 160 609 2155 1.30 1.40B 1.30 1.40B 1.20 UNCH 21 1.20 60 2160 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 12 55 2165 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 2 44 2170 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 7 88 2175 ---- 1.10B ---- 1.10B 1.00 +.10 2 .90 8 159 2180 .90 1.10B .90 1.10B 1.00 +.10 2 .90 2 41 2185 ---- 1.00B ---- 1.00B .90 UNCH 3 .90 1 35 2190 ---- 1.00B ---- 1.00B .90 +.10 .80 21 83 2195 ---- .90B ---- .90B .80 UNCH .80 2 34 2200 .90 .90 .80 .90B .80 +.10 5 .70 2556 1675 2205 ---- .80B ---- .80B .70 UNCH .70 3 25 2210 ---- .80B ---- .80B .70 UNCH .70 20 2215 ---- ---- ---- ---- .70 UNCH .70 302 2220 ---- ---- ---- ---- .60 -.10 2 .70 7 36 2225 ---- ---- .60A .60A .60 -.10 1 .70 72 80 2230 ---- ---- ---- ---- .50 -.10 3 .60 1 41 2235 ---- ---- ---- ---- .50 -.10 .60 3 25 2240 ---- ---- ---- ---- .50 -.10 .60 58 192 2245 ---- ---- .50A .50A .50 -.10 .60 19 2250 .60 .60 .60 .50A .50 UNCH 6 .50 1 1586 2255 ---- ---- ---- ---- .50 UNCH .50 31 2260 ---- .50B ---- .50B .40 UNCH 1 .40 1 83 2265 ---- .50B ---- .50B .40 UNCH .40 1 28 2270 ---- ---- ---- ---- .40 UNCH .40 9 2275 .40 .40 .40 .40 .40 UNCH 1 .40 142 2280 ---- ---- ---- ---- .40 UNCH .40 3 157 2285 ---- ---- ---- ---- .40 UNCH .40 7 2290 .40 .40 .40 .40 .40 UNCH 7 .40 47 2300 .30 .30 .30 .30 .30 UNCH 60 .30 3 1423 2310 ---- ---- ---- ---- .30 UNCH 1 .30 40 71 2320 .30 .30 .30 .30 .30 UNCH 5 .30 47 2325 .30 .30 .30 .30 .30 UNCH 40 .30 71 2330 ---- ---- ---- ---- .30 UNCH .30 80 106 2340 ---- ---- ---- ---- .30 UNCH .30 11 2350 ---- ---- ---- ---- .30 UNCH .30 1421 2360 ---- ---- ---- ---- .30 UNCH .30 19 2370 ---- ---- ---- ---- .20 -.10 .30 7 138 2375 ---- ---- ---- ---- .20 -.10 .30 2 138 2400 ---- ---- ---- ---- .20 UNCH 4 .20 716 2425 ---- ---- ---- ---- .20 UNCH .20 113 2450 ---- ---- ---- ---- .20 UNCH .20 4 152 2475 ---- ---- ---- ---- .20 UNCH .20 122 2500 ---- ---- ---- ---- .20 UNCH 4 .20 80 987 2525 ---- ---- ---- ---- .20 +.10 .10 384 2550 .10 .10 .10 .10 .10 UNCH 27 .10 58 442 2700 ---- ---- ---- ---- .10 UNCH .10 1 1276 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- 910.30B ---- 908.90B 901.50 +5.40 896.10 1025 ---- 884.80B ---- 883.90B 876.50 +5.40 871.10 1050 ---- 859.80B ---- 859.00B 851.50 +5.40 846.10 1075 ---- 834.80B ---- 832.30B 826.50 +5.40 821.10 1100 ---- 810.50B ---- 809.00B 801.50 +5.40 796.10 1125 ---- 785.50B ---- 784.90B 776.50 +5.40 771.10 1150 ---- 760.60B ---- 760.10B 751.50 +5.40 746.10 1175 ---- 734.90B ---- 734.30B 726.50 +5.40 721.10 2 2 1200 ---- 710.10B ---- 709.40B 701.50 +5.40 696.10 1225 ---- 685.70B ---- 685.10B 676.50 +5.40 671.10 1250 ---- 661.00B ---- 659.80B 651.50 +5.40 646.10 1 1275 ---- 635.70B ---- 635.70B 626.50 +5.40 621.10 1300 ---- 611.10B ---- 609.50B 601.50 +5.40 596.10 9 1325 ---- 586.10B ---- 584.50B 576.50 +5.40 571.10 1350 ---- 561.20B ---- 560.30B 551.50 +5.40 546.10 1375 ---- 536.20B ---- 535.30B 526.50 +5.40 521.10 1380 ---- 530.80B ---- 530.30B 521.50 +5.40 516.10 1390 ---- 521.30B ---- 520.30B 511.50 +5.40 506.10 1400 ---- 511.30B ---- 509.60B 501.50 +5.40 496.10 1410 ---- 501.30B ---- 499.80B 491.50 +5.40 486.10 1420 ---- 491.40B ---- 489.80B 481.50 +5.40 476.10 1425 ---- 485.90B ---- 484.70B 476.50 +5.40 471.10 1430 ---- 481.30B ---- 479.70B 471.50 +5.40 466.10 1440 ---- 471.20B ---- 470.00B 461.50 +5.40 456.10 1450 ---- 461.30B ---- 459.70B 451.50 +5.40 446.10 1460 ---- 451.30B ---- 450.40B 441.50 +5.40 436.10 1470 ---- 441.40B ---- 439.70B 431.50 +5.40 426.10 1475 ---- 436.00B ---- 434.80B 426.50 +5.40 421.10 1480 ---- 431.00B ---- 429.70B 421.50 +5.40 416.10 1485 ---- 426.40B ---- 424.90B 416.50 +5.40 411.10 1490 ---- 421.00B ---- 420.50B 411.50 +5.40 406.10 1495 ---- 416.00B 401.00A 415.50B 406.50 +5.40 401.10 1500 ---- 411.40B ---- 410.10B 401.50 +5.40 396.10 1505 ---- 406.00B ---- 405.50B 396.50 +5.40 391.10 1510 ---- 401.00B ---- 399.80B 391.50 +5.40 386.10 1515 ---- 396.30B ---- 395.50B 386.50 +5.40 381.10 1520 ---- 391.40B ---- 390.90B 381.50 +5.40 376.10 1525 ---- 386.30B ---- 385.90B 376.50 +5.40 371.10 1530 ---- 381.40B ---- 380.90B 371.50 +5.40 366.10 1535 ---- 376.40B ---- 375.90B 366.50 +5.40 361.10 1540 ---- 371.40B ---- 370.90B 361.50 +5.40 356.10 1545 ---- 366.10B ---- 365.90B 356.50 +5.40 351.10 1550 ---- 361.50B ---- 360.90B 351.50 +5.40 346.10 1555 ---- 356.50B ---- 355.90B 346.50 +5.40 341.10 1560 ---- 351.10B ---- 350.90B 341.50 +5.40 336.10 1565 ---- 346.40B ---- 345.90B 336.50 +5.40 331.10 1570 ---- 341.10B ---- 340.90B 331.50 +5.40 326.10 5 1575 ---- 336.10B 319.60A 335.90B 326.50 +5.40 321.10 1580 ---- 331.10B ---- 330.90B 321.50 +5.40 316.10 1 1585 ---- 326.00B ---- 325.90B 316.50 +5.40 311.10 1590 ---- 321.50B ---- 320.90B 311.50 +5.40 306.10 1595 ---- 316.20B ---- 316.00B 306.50 +5.30 301.20 1 1600 ---- 313.60B 294.80A 313.60B 301.60 +5.40 296.20 4 1605 ---- 306.70B ---- 306.00B 296.60 +5.40 291.20 1610 ---- 301.30B ---- 301.30B 291.60 +5.30 286.30 2 1615 ---- 296.50B ---- 296.50B 286.70 +5.40 281.30 1620 ---- 291.90B ---- 291.20B 281.70 +5.30 276.40 1625 ---- 288.80B 270.10A 288.80B 276.80 +5.40 271.40 4 1630 ---- 281.90B ---- 281.30B 271.80 +5.30 266.50 2 1635 ---- 276.60B ---- 276.30B 266.90 +5.30 261.60 1 1640 ---- 272.10B ---- 271.80B 262.00 +5.30 256.70 1645 ---- 267.20B ---- 266.50B 257.10 +5.30 251.80 1650 ---- 264.10B 245.60A 264.10B 252.20 +5.30 246.90 6 1655 ---- 257.50B ---- 257.00B 247.30 +5.30 242.00 1660 ---- 252.60B ---- 252.20B 242.50 +5.30 237.20 6 1665 ---- 247.70B ---- 247.30B 237.60 +5.30 232.30 6 1670 ---- 242.80B ---- 242.40B 232.80 +5.30 227.50 8 1675 ---- 239.70B 221.40A 239.70B 227.90 +5.20 222.70 7 1680 ---- 233.10B ---- 232.50B 223.10 +5.20 217.90 9 1685 ---- 228.30B ---- 227.90B 218.30 +5.20 213.10 3 1690 ---- 223.50B ---- 223.20B 213.50 +5.20 208.30 7 1695 ---- 218.80B 203.50A 217.90B 208.80 +5.20 203.60 8 1700 ---- 215.70B 197.60A 215.70B 204.00 +5.10 198.90 33 1705 ---- 209.20B 194.10A 208.90B 199.30 +5.10 194.20 6 1710 ---- 204.50B ---- 204.00B 194.60 +5.10 189.50 1 1715 ---- 199.70B ---- 199.10B 189.90 +5.10 184.80 1 1720 ---- 195.10B ---- 194.60B 185.30 +5.10 180.20 4 1725 ---- 192.00B 174.30A 192.00B 180.60 +5.00 175.60 1730 ---- 185.70B ---- 185.30B 176.00 +5.00 171.00 1735 ---- 181.10B 165.20A 180.40B 171.40 +4.90 166.50 2 1740 ---- 176.50B 160.70A 175.80B 166.90 +4.90 162.00 4 1745 ---- 171.80B 156.20A 171.60B 162.40 +4.90 157.50 1750 ---- 168.90B 151.70A 168.90B 157.90 +4.80 153.10 286 1755 ---- 164.30B 147.40A 164.30B 153.40 +4.70 148.70 1760 ---- 159.90B 143.00A 159.90B 149.00 +4.70 144.30 1 1765 ---- 155.50B 138.70A 155.50B 144.60 +4.60 140.00 1770 ---- 151.10B 134.40A 151.10B 140.30 +4.60 135.70 1775 ---- 146.70B 130.20A 146.70B 136.00 +4.50 20 131.50 311 1780 ---- 142.30B 126.00A 142.30B 131.70 +4.40 127.30 1785 ---- 138.00B 121.90A 138.00B 127.50 +4.30 123.20 3 1790 ---- 133.70B 117.80A 133.70B 123.40 +4.30 119.10 2 1795 ---- 129.50B 113.80A 129.50B 119.30 +4.20 115.10 1800 ---- 125.40B 109.90A 125.40B 115.30 +4.20 111.10 225 1805 ---- 121.30B 106.00A 121.30B 111.30 +4.00 107.30 1810 ---- 117.30B 102.10A 117.30B 107.40 +4.00 103.40 2 1815 ---- 113.20B 98.40A 113.20B 103.60 +3.90 99.70 1820 ---- 109.30B 94.70A 109.30B 99.80 +3.80 96.00 2 1825 ---- 105.50B 91.00A 105.50B 96.10 +3.70 92.40 119 1830 ---- 101.70B 87.50A 101.70B 92.40 +3.60 88.80 22 1835 ---- 97.90B 84.00A 97.90B 88.90 +3.50 85.40 5 1840 ---- 94.20B 80.70A 94.20B 85.40 +3.40 82.00 125 1845 ---- 90.70B 77.40A 90.70B 82.00 +3.40 78.60 3 1850 ---- 87.20B 74.10A 87.20B 78.70 +3.30 20 75.40 3 995 1855 ---- 83.70B 71.00A 83.70B 75.50 +3.20 72.30 1 1860 ---- 80.40B 68.00A 80.40B 72.30 +3.10 1 69.20 1 51 1865 ---- 77.10B 65.00A 77.10B 69.30 +3.10 66.20 2 4 1870 ---- 73.90B 62.20A 73.90B 66.30 +3.00 63.30 2 63 1875 66.20 70.80B 59.40A 70.80B 63.40 +2.90 1 60.50 101 160 1880 ---- 67.80B 56.70A 67.80B 60.60 +2.90 57.70 4 1885 ---- 64.90B 54.10A 64.90B 57.90 +2.80 55.10 3 1890 ---- 62.10B 51.60A 62.10B 55.30 +2.80 52.50 24 46 1895 52.40 59.30B 49.20A 59.30B 52.80 +2.70 3 50.10 5 18 1900 49.40 56.70B 46.90A 46.90A 50.30 +2.60 9 47.70 26 647 1905 ---- 54.10B 44.70A 54.10B 48.00 +2.60 45.40 1910 ---- 51.70B 42.60A 51.70B 45.70 +2.50 43.20 1 47 1915 ---- 49.30B 40.50A 49.30B 43.60 +2.50 4 41.10 7 7 1920 40.30 47.10B 38.60A 47.00B 41.50 +2.40 5 39.10 2 14 1925 ---- 44.90B 36.60A 44.80B 39.50 +2.30 37.20 682 1930 ---- 42.80B 34.80A 42.70B 37.60 +2.30 1 35.30 36 1935 33.40 40.70B 33.10A 33.10A 35.80 +2.30 7 33.50 19 1940 ---- 38.80B 31.50A 38.80B 34.00 +2.20 31.80 25 64 1945 ---- 37.00B 29.90A 36.90B 32.30 +2.10 26 30.20 1 104 1950 ---- 35.20B 28.40A 35.10B 30.70 +2.00 28.70 2 854 1955 ---- 33.50B 27.00A 33.50B 29.20 +2.00 27.20 47 1960 ---- 31.90B 25.60A 31.90B 27.80 +2.00 25.80 16 97 1965 ---- 30.30B 24.30A 30.30B 26.40 +1.90 24.50 64 1970 27.90 28.80B 23.10A 23.10A 25.10 +1.90 4 23.20 16 104 1975 ---- 27.50B 21.90A 27.50B 23.80 +1.80 1 22.00 6 1397 1980 ---- 26.10B 20.80A 26.10B 22.60 +1.70 20.90 5 207 1985 ---- 24.80B 19.70A 24.80B 21.50 +1.70 19.80 14 1990 20.80 23.60B 18.70A 19.30A 20.40 +1.60 329 18.80 179 4070 1995 ---- 22.50B 17.70A 22.50B 19.40 +1.60 226 17.80 8 88 2000 18.40 21.30B 16.80A 19.00B 18.50 +1.60 215 16.90 10 1693 2005 ---- 20.30B 15.90A 20.30B 17.50 +1.50 16.00 8 10 2010 17.30 19.30B 15.10A 19.30B 16.60 +1.40 8 15.20 1 10 2015 ---- 18.30B 14.30A 18.30B 15.80 +1.40 14.40 22 2020 ---- 17.40B ---- 17.40B 15.00 +1.40 13.60 20 56 2025 ---- 16.60B ---- 16.60B 14.20 +1.30 12.90 740 2030 15.50 15.70B 15.50 15.70B 13.50 +1.20 5 12.30 4 46 2035 14.80 15.00B 14.80 15.00B 12.80 +1.20 2 11.60 4 38 2040 11.60 14.20B 11.60 11.20A 12.20 +1.20 5 11.00 15 23 2045 ---- 13.50B ---- 13.50B 11.60 +1.10 10.50 44 283 2050 12.00 12.90B 11.50 12.90B 11.00 +1.10 3079 9.90 514 1552 2055 ---- 12.20B ---- 12.20B 10.40 +1.00 9.40 2 2060 ---- 11.60B ---- 11.60B 9.90 +1.00 3000 8.90 19 103 2065 ---- 11.00B ---- 11.00B 9.40 +.90 8.50 13 2070 ---- 10.50B ---- 10.50B 9.00 +.90 8.10 2 39 2075 ---- 10.00B ---- 10.00B 8.50 +.80 7.70 1 2230 2080 ---- 9.50B ---- 9.50B 8.10 +.80 7.30 56 123 2085 ---- 9.00B ---- 9.00B 7.70 +.80 6.90 17 50 2090 7.20 8.60B 6.70A 8.60B 7.30 +.70 1 6.60 1 33 2095 6.50 8.20B 6.30A 8.20B 7.00 +.70 1 6.30 2 2100 6.10 7.80B 6.00 6.20A 6.60 +.60 20 6.00 30 1207 2105 6.40 7.40B 5.70A 5.70A 6.30 +.60 5 5.70 7 2110 ---- 7.00B ---- 7.00B 6.00 +.60 6 5.40 28 2115 ---- 6.70B ---- 6.70B 5.70 +.60 1 5.10 9 2120 ---- 6.40B ---- 6.40B 5.50 +.60 4.90 3 56 2125 ---- 6.10B ---- 6.10B 5.20 +.50 1 4.70 5 168 2130 ---- 5.80B ---- 5.80B 4.90 +.40 9 4.50 222 218 2135 ---- 5.50B ---- 5.50B 4.70 +.50 3 4.20 7 2140 ---- 5.20B ---- 5.20B 4.50 +.50 7 4.00 2 94 2145 ---- 5.00B ---- 5.00B 4.30 +.40 3.90 10 2150 3.80 4.70 3.80 4.10B 4.10 +.40 173 3.70 260 436 2155 3.80 4.50B 3.80 3.70A 3.90 +.40 1 3.50 1 18 2160 ---- 4.30B ---- 4.30B 3.70 +.30 3.40 4 95 2165 ---- 4.10B ---- 4.10B 3.50 +.30 3.20 1 8 2170 3.40 3.90B 3.40 3.90B 3.40 +.30 1 3.10 7 127 2175 ---- 3.70B ---- 3.70B 3.20 +.30 3 2.90 9 57 2180 ---- 3.60B ---- 3.60B 3.10 +.30 1 2.80 10 57 2185 ---- 3.40B ---- 3.40B 2.90 +.20 2.70 1 2190 2.90 3.20B 2.60A 2.60A 2.80 +.20 2 2.60 2 458 2195 ---- 3.10B ---- 3.10B 2.70 +.30 4 2.40 15 20 2200 2.50 2.90B 2.40 2.90B 2.50 +.20 83 2.30 33 182 2205 ---- 2.80B ---- 2.80B 2.40 +.20 2.20 5 2210 2.30 2.70B 2.10 2.30A 2.30 +.20 7 2.10 38 34 2215 ---- 2.50B ---- 2.50B 2.20 +.20 2.00 2 2220 ---- 2.40B ---- 2.40B 2.10 +.10 2.00 3 127 2225 ---- 2.30B ---- 2.30B 2.00 +.10 2 1.90 4 212 2230 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 102 2235 ---- 2.10B ---- 2.10B 1.90 +.20 1.70 7 6 2240 ---- 2.00B ---- 2.00B 1.80 +.20 1.60 4 78 2245 ---- 1.90B ---- 1.90B 1.70 +.10 1 1.60 3 9 2250 1.80 1.90B 1.60A 1.60A 1.60 +.10 1 1.50 4 254 2255 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 14 29 2260 1.60 1.70B 1.50A 1.50A 1.50 +.10 2 1.40 2 18 2265 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 13 2270 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 25 2275 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 10 95 2280 ---- 1.40B ---- 1.40B 1.20 UNCH 14 1.20 6 61 2290 1.10 1.30B 1.10 1.10 1.10 UNCH 1 1.10 1 66 2300 ---- 1.20B ---- 1.20B 1.10 UNCH 3 1.10 42 445 2310 ---- 1.10B ---- 1.10B 1.00 UNCH 1 1.00 52 2320 .90 1.00B .90 .90 .90 UNCH 2 .90 7 57 2325 ---- 1.00B ---- 1.00B .90 UNCH 4 .90 1 46 2330 ---- ---- ---- ---- .80 -.10 1 .90 12 50 2340 .90 .90 .80A .80A .80 UNCH 4 .80 13 47 2350 ---- ---- ---- ---- .70 -.10 2 .80 11 68 2360 ---- ---- ---- ---- .70 UNCH .70 1 12 2370 ---- ---- ---- ---- .60 -.10 .70 2 185 2375 ---- ---- ---- ---- .60 -.10 .70 4 64 2400 .70 .70 .70 .60A .50 -.10 1 .60 4 250 2425 .50 .50 .40 .40 .40 -.10 62 .50 20 137 2450 .40 .40 .40 .40 .40 -.10 20 .50 30 322 2475 ---- ---- ---- ---- .40 UNCH .40 41 2500 .30 .30 .30 .30 .30 -.10 10 .40 62 241 2525 .30 .30 .30 .30 .30 UNCH 40 .30 166 2550 ---- ---- ---- ---- .30 UNCH .30 40 696 2600 ---- ---- ---- ---- .20 UNCH .20 282 2750 ---- ---- ---- ---- .20 UNCH .20 13 635 OG JUN23 Gold Option CALL 1000 ---- 908.70B ---- 906.30B 901.50 +5.40 896.10 1025 ---- 883.80B ---- 882.60B 876.50 +5.40 871.10 1050 ---- 858.90B ---- 855.30B 851.50 +5.40 846.10 1060 ---- 848.90B ---- 846.40B 841.50 +5.40 836.10 1070 ---- 838.90B ---- 836.60B 831.50 +5.40 826.10 1075 ---- 834.00B ---- 833.20B 826.50 +5.40 821.10 1080 ---- 828.90B ---- 828.20B 821.50 +5.40 816.10 1090 ---- 819.60B ---- 818.20B 811.50 +5.40 806.10 1100 ---- 809.00B ---- 808.30B 801.50 +5.40 796.10 1110 ---- 799.00B ---- 798.20B 791.50 +5.40 786.10 1120 ---- 789.00B ---- 788.30B 781.50 +5.40 776.10 1125 ---- 784.70B ---- 783.30B 776.50 +5.40 771.10 1130 ---- 779.70B ---- 778.30B 771.50 +5.40 766.10 1140 ---- 769.00B ---- 766.00B 761.50 +5.40 756.10 1150 ---- 759.80B ---- 758.40B 751.50 +5.40 746.10 1155 ---- 754.70B ---- 751.80B 746.50 +5.40 741.10 1160 ---- 749.10B ---- 748.40B 741.50 +5.40 736.10 1165 ---- 744.80B ---- 743.40B 736.50 +5.40 731.10 1170 ---- 739.80B ---- 736.90B 731.50 +5.40 726.10 1175 ---- 734.80B ---- 733.20B 726.50 +5.40 721.10 1180 ---- 729.80B ---- 726.70B 721.50 +5.40 716.10 1185 ---- 724.70B ---- 720.60B 716.50 +5.40 711.10 1190 ---- 719.20B ---- 716.90B 711.50 +5.40 706.10 1195 ---- 714.20B ---- 713.40B 706.50 +5.40 701.10 1200 ---- 709.90B ---- 708.50B 701.50 +5.40 696.10 1205 ---- 704.90B ---- 703.50B 696.50 +5.40 691.10 1210 ---- 699.90B ---- 698.50B 691.50 +5.40 686.10 1215 ---- 694.90B ---- 693.50B 686.50 +5.40 681.10 1220 ---- 689.90B ---- 688.50B 681.50 +5.40 676.10 1225 ---- 684.90B ---- 681.80B 676.50 +5.40 671.10 1230 ---- 679.20B ---- 676.80B 671.50 +5.40 666.10 1235 ---- 674.90B ---- 673.50B 666.50 +5.40 661.10 1240 ---- 669.90B ---- 665.70B 661.50 +5.40 656.10 1245 ---- 664.20B ---- 663.60B 656.50 +5.40 651.10 1250 ---- 659.30B ---- 656.90B 651.50 +5.40 646.10 1255 ---- 655.00B ---- 651.90B 646.50 +5.40 641.10 1260 ---- 650.00B ---- 648.60B 641.50 +5.40 636.10 1265 ---- 645.00B ---- 641.90B 636.50 +5.40 631.10 1270 ---- 640.00B ---- 636.90B 631.50 +5.40 626.10 1275 ---- 634.40B ---- 631.90B 626.50 +5.40 621.10 1280 ---- 629.40B ---- 628.70B 621.50 +5.40 616.10 1285 ---- 624.30B ---- 623.60B 616.50 +5.40 611.10 1290 ---- 620.10B ---- 618.10B 611.50 +5.40 606.10 1295 ---- 615.10B ---- 612.00B 606.50 +5.40 601.10 1300 ---- 609.30B ---- 607.80B 601.50 +5.40 596.10 1305 ---- 605.10B ---- 603.60B 596.50 +5.40 591.10 1310 ---- 599.30B ---- 598.60B 591.50 +5.40 586.10 1315 ---- 594.40B ---- 591.40B 586.50 +5.40 581.10 1320 ---- 589.30B ---- 587.80B 581.50 +5.40 576.10 1325 ---- 584.40B ---- 583.70B 576.50 +5.40 571.10 1330 ---- 580.20B ---- 577.10B 571.50 +5.40 566.10 1335 ---- 575.20B ---- 571.40B 566.50 +5.40 561.10 1340 ---- 570.20B ---- 568.70B 561.50 +5.40 556.10 1345 ---- 565.20B ---- 563.70B 556.50 +5.40 551.10 1350 ---- 560.20B ---- 558.90B 551.50 +5.40 546.10 1355 ---- 555.20B ---- 553.70B 546.50 +5.40 541.10 1360 ---- 550.20B ---- 547.90B 541.50 +5.40 536.10 1365 ---- 545.20B ---- 543.60B 536.50 +5.40 531.10 1370 ---- 540.20B ---- 538.90B 531.50 +5.40 526.10 1375 ---- 534.60B ---- 530.10B 526.50 +5.40 521.10 1380 ---- 529.60B ---- 528.80B 521.50 +5.40 516.10 1385 ---- 525.20B ---- 523.80B 516.50 +5.40 511.10 1390 ---- 520.70B ---- 518.80B 511.50 +5.40 506.10 1395 ---- 515.20B ---- 513.80B 506.50 +5.40 501.10 1400 ---- 511.70B 496.00A 510.70B 501.50 +5.40 45 496.10 30 207 1405 ---- 505.30B ---- 503.80B 496.50 +5.40 491.10 1410 ---- 500.30B ---- 498.90B 491.50 +5.40 486.10 1415 ---- 495.30B ---- 491.10B 486.50 +5.40 481.10 1420 ---- 489.70B ---- 488.10B 481.50 +5.40 476.10 1425 ---- 485.30B ---- 483.90B 476.50 +5.40 471.10 1430 ---- 480.80B ---- 478.90B 471.50 +5.40 466.10 1435 ---- 474.80B ---- 473.90B 466.50 +5.40 461.10 1440 ---- 470.40B ---- 468.10B 461.50 +5.40 456.10 1445 ---- 465.40B ---- 463.90B 456.50 +5.40 451.10 1450 ---- 461.70B 446.00A 461.00B 451.50 +5.40 446.10 3 1455 ---- 455.50B ---- 451.30B 446.50 +5.40 441.10 1460 ---- 450.50B ---- 448.20B 441.50 +5.40 436.10 1465 ---- 445.40B ---- 444.40B 436.50 +5.40 431.10 1470 ---- 440.90B ---- 437.00B 431.50 +5.40 426.10 1475 ---- 434.90B ---- 432.40B 426.50 +5.40 421.10 1480 ---- 429.90B ---- 427.30B 421.50 +5.40 416.10 1485 ---- 425.50B ---- 424.00B 416.50 +5.40 411.10 200 1490 ---- 420.50B ---- 419.00B 411.50 +5.40 406.10 1495 ---- 415.60B ---- 413.60B 406.50 +5.40 401.10 1500 ---- 411.90B 396.00A 410.60B 401.50 +5.40 396.10 448 1505 ---- 405.60B ---- 404.30B 396.50 +5.40 391.10 1510 ---- 401.00B ---- 400.10B 391.50 +5.40 386.10 1515 ---- 395.60B ---- 395.10B 386.50 +5.40 381.10 1520 ---- 390.60B ---- 390.10B 381.50 +5.40 376.10 1525 ---- 385.60B ---- 385.10B 376.50 +5.40 371.10 1530 ---- 380.60B ---- 380.10B 371.50 +5.40 366.10 1535 ---- 375.70B ---- 375.10B 366.50 +5.40 361.10 1540 ---- 370.70B ---- 369.60B 361.50 +5.40 356.10 1545 ---- 365.70B ---- 364.40B 356.50 +5.40 351.10 1550 ---- 363.40B 344.70A 363.40B 351.50 +5.40 346.10 1555 ---- 355.10B 341.10A 354.40B 346.50 +5.30 341.20 1560 ---- 351.20B 336.10A 349.60B 341.60 +5.40 336.20 1565 ---- 346.30B 331.10A 344.90B 336.60 +5.40 331.20 1570 ---- 341.30B 326.20A 340.10B 331.60 +5.30 326.30 1 1575 ---- 338.70B 319.90A 338.70B 326.70 +5.40 321.30 12 1580 ---- 331.50B ---- 330.20B 321.70 +5.30 316.40 1585 ---- 326.60B 311.40A 325.10B 316.80 +5.30 311.50 2 1590 ---- 321.60B 306.40A 320.20B 311.90 +5.40 306.50 2 1595 ---- 316.70B 301.50A 315.30B 306.90 +5.30 301.60 1600 ---- 314.00B 295.40A 314.00B 302.00 +5.30 296.70 44 1605 ---- 306.90B 291.70A 305.60B 297.10 +5.30 291.80 6 1610 ---- 302.00B 286.80A 300.30B 292.20 +5.30 286.90 1615 ---- 297.10B 281.90A 295.80B 287.40 +5.30 282.10 2 1620 ---- 292.30B 277.10A 291.00B 282.50 +5.30 277.20 1625 ---- 289.40B 271.10A 289.40B 277.60 +5.20 272.40 7 1630 ---- 282.20B 267.40A 281.20B 272.80 +5.20 267.60 1 1635 ---- 277.70B 262.60A 276.50B 268.00 +5.30 262.70 1640 ---- 272.80B 257.70A 271.20B 263.20 +5.30 257.90 1 1645 ---- 268.10B 252.90A 266.40B 258.40 +5.20 253.20 1650 ---- 265.40B 247.20A 265.40B 253.60 +5.20 248.40 14 1655 ---- 258.20B 243.40A 258.20B 248.80 +5.20 243.60 1660 ---- 253.40B 238.60A 252.50B 244.10 +5.20 238.90 50 1665 ---- 249.00B 233.90A 247.40B 239.40 +5.20 234.20 30 1670 ---- 243.90B 229.20A 242.90B 234.60 +5.10 229.50 91 1675 ---- 241.50B 223.60A 241.50B 229.90 +5.10 224.80 314 1680 ---- 234.50B 219.90A 233.50B 225.30 +5.20 220.10 3 1685 ---- 230.20B 215.20A 228.50B 220.60 +5.10 215.50 11 1690 ---- 225.40B 210.60A 224.00B 216.00 +5.10 210.90 9 1695 ---- 220.90B 206.00A 219.70B 211.40 +5.10 206.30 5 1700 ---- 218.10B 200.50A 218.10B 206.80 +5.00 201.80 749 1705 ---- 211.10B 196.10A 210.50B 202.20 +5.00 197.20 3 1710 ---- 207.10B 191.50A 205.60B 197.70 +5.00 192.70 4 1715 ---- 202.00B 187.10A 201.40B 193.20 +5.00 188.20 6 1720 ---- 199.80B 182.60A 199.80B 188.70 +4.90 183.80 10 1725 ---- 195.20B 178.20A 195.20B 184.20 +4.80 179.40 94 1730 ---- 190.80B 173.80A 190.80B 179.80 +4.80 175.00 8 1735 175.70 186.20B 169.50A 186.20B 175.40 +4.80 1 170.60 1 200 1740 ---- 181.90B 165.20A 181.90B 171.10 +4.80 166.30 1 2 1745 ---- 177.50B 160.90A 177.50B 166.80 +4.80 162.00 1 20 1750 162.70 173.10B 156.60A 173.10B 162.50 +4.70 1 157.80 3 1058 1755 ---- 168.70B 152.50A 168.70B 158.20 +4.60 153.60 1760 ---- 164.50B 148.30A 164.50B 154.00 +4.50 149.50 31 1765 ---- 160.30B 144.20A 160.30B 149.90 +4.50 145.40 23 1770 ---- 156.00B 140.20A 156.00B 145.80 +4.50 141.30 2 1775 ---- 151.80B 136.20A 151.80B 141.70 +4.40 137.30 226 1780 ---- 147.70B 132.20A 147.70B 137.70 +4.40 133.30 2 1785 ---- 143.70B 128.30A 143.70B 133.70 +4.30 129.40 1790 ---- 139.60B 124.50A 139.60B 129.80 +4.20 125.60 11 1795 ---- 135.60B 120.70A 135.60B 126.00 +4.20 121.80 1 1800 123.00 131.70B 116.90A 125.70B 122.10 +4.00 47 118.10 32 1643 1805 ---- 127.90B 113.30A 127.90B 118.40 +4.00 114.40 14 1810 ---- 124.10B 109.70A 124.10B 114.70 +3.90 110.80 46 1815 ---- 120.30B 106.20A 120.30B 111.10 +3.90 107.20 40 1820 ---- 116.60B 102.70A 116.60B 107.50 +3.80 103.70 58 1825 ---- 113.00B 99.30A 113.00B 104.00 +3.70 100.30 240 1830 ---- 109.40B 96.00A 109.40B 100.60 +3.60 97.00 50 1835 ---- 105.80B 92.70A 105.80B 97.20 +3.50 93.70 1840 ---- 102.40B 89.50A 102.40B 94.00 +3.50 90.50 34 1845 ---- 99.00B 86.40A 99.00B 90.70 +3.30 87.40 10 1850 ---- 95.70B 83.30A 95.70B 87.60 +3.30 3 84.30 109 3326 1855 ---- 92.50B 80.30A 92.50B 84.50 +3.20 81.30 8 1860 ---- 89.30B 77.40A 89.30B 81.50 +3.10 87 78.40 140 1865 ---- 86.20B 74.60A 86.20B 78.60 +3.10 75.50 22 1870 74.40 83.20B 71.90A 73.40A 75.70 +2.90 4 72.80 164 1875 ---- 80.30B 69.20A 80.30B 72.90 +2.80 70.10 213 1880 ---- 77.40B 66.60A 77.40B 70.20 +2.80 67.40 1 14 1885 ---- 74.60B 64.10A 74.60B 67.60 +2.70 64.90 73 1890 ---- 71.90B 61.70A 71.90B 65.00 +2.60 62.40 20 1895 ---- 69.30B 59.30A 69.30B 62.60 +2.60 60.00 12 1900 ---- 66.70B 57.00A 66.70B 60.30 +2.70 152 57.60 781 3478 1905 ---- 64.20B 54.80A 64.20B 58.00 +2.60 1 55.40 14 1910 ---- 61.80B 52.70A 61.80B 55.80 +2.60 53.20 1 84 1915 ---- 59.50B 50.60A 59.50B 53.70 +2.60 51.10 109 1920 ---- 57.20B 48.60A 57.20B 51.60 +2.60 13 49.00 14 1925 ---- 55.00B 46.70A 55.00B 49.60 +2.50 12 47.10 402 827 1930 ---- 52.90B 44.80A 52.90B 47.60 +2.40 45.20 127 1935 ---- 50.90B 43.00A 50.90B 45.70 +2.30 43.40 1 29 1940 ---- 49.00B 41.30A 49.00B 43.90 +2.30 41.60 86 1945 ---- 47.10B 39.70A 47.10B 42.20 +2.30 39.90 3 29 1950 ---- 45.20B 38.00A 45.20B 40.50 +2.20 34 38.30 32 6701 1955 40.00 43.50B 36.50A 43.50B 38.90 +2.10 7 36.80 5 132 1960 ---- 41.80B 35.10A 41.80B 37.40 +2.10 35.30 5 55 1965 ---- 40.10B 33.60A 40.10B 36.00 +2.20 33.80 127 1970 ---- 38.60B 32.30A 38.60B 34.50 +2.10 32.40 485 1975 ---- 37.10B 31.00A 37.10B 33.20 +2.10 31.10 14 407 1980 ---- 35.70B 29.70A 35.70B 31.90 +2.10 1 29.80 7 60 1985 ---- 34.30B 28.50A 34.30B 30.60 +2.00 28.60 1 1990 28.60 32.90B 27.30A 30.10B 29.40 +2.00 1 27.40 38 1995 27.90 31.60B 26.20A 26.20A 28.20 +1.90 7 26.30 1 2000 27.70 30.40B 25.20A 27.70B 27.10 +1.90 32 25.20 376 11008 2005 ---- 29.20B ---- 29.20B 26.00 +1.80 24.20 132 2010 ---- 28.00B ---- 28.00B 25.00 +1.80 172 23.20 4 93 2015 ---- 26.90B ---- 26.90B 24.00 +1.80 22.20 22 96 2020 ---- 25.90B ---- 25.90B 23.00 +1.70 21.30 16 696 2025 ---- 24.90B ---- 24.90B 22.10 +1.60 20.50 2 217 2030 23.80 23.90B 23.80 19.90A 21.20 +1.60 2 19.60 8 13 2035 ---- 22.90B ---- 22.90B 20.40 +1.60 18.80 7 2040 ---- 22.00B ---- 22.00B 19.60 +1.50 18.10 7 2045 ---- 21.20B ---- 21.20B 18.80 +1.50 17.30 20 2050 ---- 20.40B ---- 20.40B 18.10 +1.50 110 16.60 5 3271 2055 ---- 19.60B ---- 19.60B 17.40 +1.40 16.00 50 2060 ---- 18.80B ---- 18.80B 16.70 +1.40 15.30 3 62 2065 ---- 18.10B ---- 18.10B 16.00 +1.30 14.70 14 2070 15.00 17.40B 14.20A 17.40B 15.40 +1.30 2 14.10 153 2075 ---- 16.70B ---- 16.70B 14.80 +1.20 13.60 3 1142 2080 ---- 16.10B ---- 16.10B 14.20 +1.10 13.10 876 2085 13.30 15.50B 13.30 13.90B 13.70 +1.10 1 12.60 96 2090 ---- 14.90B ---- 14.90B 13.20 +1.10 12.10 26 2095 ---- 14.30B ---- 14.30B 12.70 +1.10 11.60 108 2100 12.70 13.70B 12.70 11.40A 12.20 +1.10 312 11.10 11 2231 2105 ---- 13.20B ---- 13.20B 11.70 +1.00 10.70 6 17 2110 ---- 12.70B ---- 12.70B 11.30 +1.00 10.30 17 2115 ---- 12.20B ---- 12.20B 10.80 +.90 9.90 4 42 2120 ---- 11.80B ---- 11.80B 10.40 +.90 9.50 15 2125 10.10 11.30B 10.10 11.30B 10.00 +.80 1 9.20 1 2753 2130 ---- 10.90B ---- 10.90B 9.70 +.90 8.80 67 2135 ---- 10.50B ---- 10.50B 9.30 +.80 8.50 99 2140 ---- 10.10B ---- 10.10B 9.00 +.80 8.20 232 2145 ---- 9.70B ---- 9.70B 8.60 +.70 7.90 12 2150 ---- 9.30B ---- 9.30B 8.30 +.70 7.60 7068 2155 ---- 9.00B ---- 9.00B 8.00 +.70 3 7.30 9 2160 ---- 8.70B ---- 8.70B 7.70 +.60 7.10 146 2165 ---- 8.30B ---- 8.30B 7.40 +.60 6.80 63 2170 ---- 8.00B ---- 8.00B 7.20 +.70 6.50 92 2175 ---- 7.70B ---- 7.70B 6.90 +.60 6.30 301 2180 7.00 7.40B 7.00 6.30A 6.60 +.50 1 6.10 25 2185 ---- 7.20B ---- 7.20B 6.40 +.50 5.90 1 47 2190 ---- 6.90B ---- 6.90B 6.20 +.50 5.70 83 2195 ---- 6.70B ---- 6.70B 5.90 +.40 5.50 7 35 2200 5.40 6.40B 5.40 5.70B 5.70 +.40 39 5.30 17 5328 2205 ---- 6.20B ---- 6.20B 5.50 +.40 5.10 3 2210 5.60 6.10 5.60 5.10A 5.30 +.40 6 4.90 20 23 2215 ---- 5.80B ---- 5.80B 5.10 +.40 1 4.70 91 2220 5.10 5.50B 5.10 5.50B 5.00 +.40 2 4.60 1 24 2225 ---- 5.40B ---- 5.40B 4.80 +.40 4.40 2 291 2230 ---- 5.20B ---- 5.20B 4.60 +.30 4.30 2 77 2235 ---- 5.00B ---- 5.00B 4.50 +.40 4.10 3 20 2240 ---- 4.80B ---- 4.80B 4.30 +.30 4.00 2 57 2245 ---- 4.60B ---- 4.60B 4.20 +.30 3.90 2 2008 2250 4.10 4.50B 4.10 4.50B 4.00 +.30 91 3.70 107 1597 2255 ---- 4.30B ---- 4.30B 3.90 +.30 3.60 8 2260 ---- 4.20B ---- 4.20B 3.70 +.20 3.50 1 2265 ---- 4.00B ---- 4.00B 3.60 +.20 3.40 4 2270 ---- 3.90B ---- 3.90B 3.50 +.20 3.30 38 2275 ---- 3.70B ---- 3.70B 3.40 +.20 3.20 176 2280 ---- 3.60B ---- 3.60B 3.30 +.20 3.10 1 3 2285 ---- 3.50B ---- 3.50B 3.10 +.10 1 3.00 4 8 2290 ---- 3.40B ---- 3.40B 3.00 +.10 2.90 1 2295 ---- 3.30B ---- 3.30B 2.90 +.10 2.80 5 2300 ---- 3.20B ---- 3.20B 2.80 +.10 6 2.70 154 5370 2305 ---- 3.00B ---- 3.00B 2.80 +.20 2.60 2310 ---- 2.90B ---- 2.90B 2.70 +.20 2.50 22 2315 ---- 2.80B ---- 2.80B 2.60 +.10 2.50 10 2320 ---- 2.70B ---- 2.70B 2.50 +.10 2.40 2 2325 ---- 2.70B ---- 2.70B 2.40 +.10 2.30 25 41 2330 ---- 2.60B ---- 2.60B 2.30 +.10 2.20 2 2335 ---- 2.50B ---- 2.50B 2.30 +.10 2.20 188 2340 ---- 2.40B ---- 2.40B 2.20 +.10 2.10 3 2350 ---- 2.30B ---- 2.30B 2.10 +.10 2 2.00 2 101 2360 ---- 2.10B ---- 2.10B 1.90 UNCH 1.90 34 2370 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 20 2375 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 30 2380 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 56 2390 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 3 2400 ---- 1.60B ---- 1.60B 1.50 UNCH 2 1.50 26 965 2410 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1 2420 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 20 41 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 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 20 202 2475 1.00 1.00 1.00 1.00 1.00 UNCH 82 1.00 143 154 2500 ---- ---- ---- ---- .90 UNCH 13 .90 55 1469 2525 ---- ---- ---- ---- .80 UNCH .80 1 2550 ---- ---- ---- ---- .70 UNCH .70 1 48 2575 .60 .60 .60 .60 .60 UNCH 40 .60 36 209 2600 ---- ---- ---- ---- .50 -.10 .60 5 1393 2625 .50 .50 .50 .50 .50 UNCH 20 .50 30 238 2700 ---- ---- ---- ---- .40 UNCH .40 856 2850 ---- ---- ---- ---- .30 UNCH .30 128 2900 ---- ---- ---- ---- .30 UNCH .30 30 50 3000 ---- ---- ---- ---- .30 UNCH .30 206 1998 850 ---- 1058.10B ---- 1054.70B 1051.50 +5.40 1046.10 875 ---- 1033.40B ---- 1031.40B 1026.50 +5.40 1021.10 900 ---- 1008.40B ---- 1006.40B 1001.50 +5.40 996.10 925 ---- 984.00B ---- 982.40B 976.50 +5.40 971.10 950 ---- 958.50B ---- 957.50B 951.50 +5.40 946.10 975 ---- 933.60B ---- 930.00B 926.50 +5.40 921.10 OG JLY23 Gold Option CALL 1200 ---- 727.60B ---- 727.00B 718.70 +5.60 713.10 1225 ---- 700.50B ---- 698.40B 693.70 +5.60 688.10 1250 ---- 677.70B ---- 675.50B 668.70 +5.60 663.10 1275 ---- 650.70B ---- 649.70B 643.70 +5.60 638.10 1300 ---- 628.20B ---- 627.30B 618.70 +5.60 613.10 2 1325 ---- 600.90B ---- 598.80B 593.70 +5.60 588.10 1350 ---- 577.90B ---- 576.70B 568.70 +5.60 563.10 1375 ---- 551.80B ---- 548.80B 543.70 +5.60 538.10 1390 ---- 536.10B ---- 534.00B 528.70 +5.60 523.10 1400 ---- 528.00B ---- 526.90B 518.70 +5.60 513.10 1410 ---- 516.90B ---- 513.90B 508.70 +5.60 503.10 1420 ---- 506.90B ---- 505.60B 498.70 +5.60 493.10 1425 ---- 501.90B ---- 500.50B 493.70 +5.60 488.10 1430 ---- 496.20B ---- 494.20B 488.70 +5.60 483.10 2 1440 ---- 487.00B ---- 485.60B 478.70 +5.60 473.10 1450 ---- 478.40B ---- 477.00B 468.70 +5.60 463.10 1460 ---- 466.30B ---- 465.00B 458.70 +5.60 453.10 1470 ---- 457.10B ---- 455.70B 448.70 +5.60 443.10 1475 ---- 452.10B ---- 449.30B 443.70 +5.60 438.10 1480 ---- 447.00B ---- 443.90B 438.70 +5.60 433.10 1490 ---- 436.40B ---- 435.70B 428.70 +5.60 423.10 1495 ---- 432.20B ---- 430.80B 423.70 +5.60 418.10 1500 ---- 428.60B ---- 427.20B 418.70 +5.60 413.10 1505 ---- 422.10B ---- 417.90B 413.70 +5.60 408.10 1510 ---- 417.10B ---- 415.80B 408.70 +5.60 403.10 1515 ---- 412.20B ---- 410.90B 403.70 +5.60 398.10 1520 ---- 406.50B ---- 402.30B 398.70 +5.60 393.10 1525 ---- 401.50B 386.80A 399.10B 393.70 +5.60 388.10 1530 ---- 396.50B ---- 395.80B 388.70 +5.60 383.10 1535 ---- 391.50B ---- 389.10B 383.70 +5.60 378.10 1540 ---- 386.60B ---- 384.20B 378.70 +5.60 373.10 1545 ---- 381.60B ---- 380.90B 373.70 +5.50 368.20 1550 ---- 380.60B 362.00A 380.60B 368.80 +5.60 363.20 1555 ---- 372.40B ---- 370.20B 363.80 +5.50 358.30 1560 ---- 367.40B ---- 364.90B 358.90 +5.60 353.30 1565 ---- 362.60B ---- 361.10B 353.90 +5.50 348.40 1 1570 ---- 357.60B ---- 356.20B 349.00 +5.50 343.50 1575 ---- 355.90B 337.40A 355.90B 344.10 +5.50 338.60 1580 ---- 347.90B ---- 346.50B 339.20 +5.50 333.70 1585 ---- 342.90B ---- 341.50B 334.30 +5.50 328.80 1590 ---- 338.00B ---- 336.80B 329.40 +5.50 323.90 1595 ---- 333.10B ---- 332.10B 324.50 +5.50 319.00 1600 316.10 331.30B 313.10A 331.30B 319.70 +5.50 15 314.20 1605 ---- 323.40B ---- 322.70B 314.80 +5.50 309.30 1610 ---- 318.60B ---- 317.90B 310.00 +5.50 304.50 1615 ---- 313.80B ---- 312.50B 305.10 +5.50 299.60 1620 ---- 308.90B ---- 308.30B 300.30 +5.50 294.80 1625 ---- 307.00B 289.10A 307.00B 295.50 +5.50 290.00 2 1630 ---- 299.50B ---- 298.40B 290.70 +5.40 285.30 1635 ---- 294.70B ---- 293.40B 286.00 +5.50 280.50 1640 ---- 289.90B ---- 288.70B 281.20 +5.50 275.70 1645 ---- 285.20B ---- 283.80B 276.50 +5.50 271.00 1650 ---- 283.20B 265.40A 283.20B 271.80 +5.50 266.30 2 1655 ---- 275.70B ---- 275.00B 267.10 +5.50 261.60 1660 ---- 270.90B ---- 269.90B 262.40 +5.50 256.90 1665 ---- 266.50B ---- 265.70B 257.70 +5.40 252.30 1670 ---- 261.40B ---- 260.60B 253.00 +5.40 247.60 1 1675 ---- 259.60B 242.10A 259.60B 248.40 +5.40 243.00 1680 ---- 252.50B ---- 251.30B 243.80 +5.40 238.40 30 1685 ---- 247.80B ---- 246.90B 239.20 +5.40 233.80 1 1690 ---- 243.30B ---- 242.10B 234.60 +5.30 229.30 1695 ---- 239.00B 223.90A 237.90B 230.10 +5.30 224.80 1700 ---- 236.50B 219.40A 236.50B 225.50 +5.20 220.30 9 1705 ---- 230.80B 214.90A 230.80B 221.00 +5.20 215.80 1710 ---- 227.50B 210.50A 227.50B 216.60 +5.20 211.40 1715 ---- 222.90B 206.00A 222.90B 212.10 +5.10 207.00 1720 ---- 218.50B 201.70A 218.50B 207.70 +5.10 202.60 1725 ---- 213.90B 197.30A 213.90B 203.30 +5.10 198.20 1730 ---- 209.50B 193.00A 209.50B 198.90 +5.00 193.90 1735 ---- 205.10B 188.70A 205.10B 194.60 +5.00 189.60 1 1740 ---- 200.70B 184.40A 200.70B 190.30 +5.00 185.30 1745 ---- 196.50B 180.20A 196.50B 186.00 +4.90 181.10 1750 ---- 192.10B 176.00A 192.10B 181.80 +4.90 176.90 314 1755 ---- 187.80B 171.90A 187.80B 177.60 +4.80 172.80 1760 ---- 183.60B 167.70A 183.60B 173.50 +4.80 168.70 1765 169.70 179.40B 163.70A 179.40B 169.30 +4.70 1 164.60 21 1770 ---- 175.20B 159.70A 175.20B 165.30 +4.70 160.60 1 1775 ---- 171.20B 155.70A 171.20B 161.20 +4.60 156.60 30 1780 ---- 167.00B 151.80A 167.00B 157.20 +4.60 152.60 1 1785 ---- 163.00B 147.90A 163.00B 153.30 +4.50 148.80 19 1790 ---- 159.00B 144.00A 159.00B 149.40 +4.50 144.90 2 1795 ---- 155.00B 140.30A 155.00B 145.60 +4.40 141.20 1800 ---- 151.10B 136.50A 151.10B 141.80 +4.40 137.40 170 1805 ---- 147.30B 132.80A 147.30B 138.00 +4.20 133.80 1 1810 ---- 143.50B 129.20A 143.50B 134.30 +4.10 130.20 1 1815 ---- 139.70B 125.60A 139.70B 130.70 +4.10 126.60 6 1820 ---- 136.00B 122.10A 136.00B 127.10 +4.00 123.10 1 1825 ---- 132.40B 118.70A 132.40B 123.60 +4.00 119.60 1830 ---- 128.80B 115.30A 128.80B 120.10 +3.90 116.20 1835 ---- 125.30B 112.00A 125.30B 116.70 +3.80 112.90 1840 ---- 121.70B 108.70A 121.60B 113.40 +3.80 109.60 14 1845 ---- 118.40B 105.50A 118.40B 110.10 +3.80 106.30 1850 ---- 115.00B 102.40A 115.00B 106.90 +3.70 103.20 482 1855 ---- 111.70B 99.30A 111.70B 103.70 +3.60 100.10 1860 ---- 108.40B 96.30A 108.40B 100.60 +3.60 97.00 66 1865 ---- 105.30B 93.30A 105.30B 97.60 +3.60 94.00 113 1870 ---- 102.10B 90.50A 102.00B 94.60 +3.50 91.10 1875 ---- 99.10B 87.60A 99.10B 91.70 +3.40 88.30 1880 ---- 96.10B 84.90A 96.10B 88.80 +3.30 2 85.50 2 1885 ---- 93.20B 82.20A 93.20B 86.10 +3.30 2 82.80 2 1890 ---- 90.40B 79.60A 90.40B 83.30 +3.20 80.10 203 1895 ---- 87.60B 77.10A 87.60B 80.70 +3.20 77.50 1900 ---- 84.90B 74.60A 84.90B 78.10 +3.10 75.00 30 340 1905 ---- 82.20B 72.20A 82.20B 75.70 +3.10 72.60 10 1910 ---- 79.60B 69.80A 79.60B 73.30 +3.10 70.20 1915 ---- 77.10B 67.50A 77.10B 70.90 +3.00 67.90 1920 ---- 74.70B 65.30A 74.70B 68.70 +3.10 65.60 1925 ---- 72.30B 63.20A 72.30B 66.50 +3.10 63.40 255 1930 ---- 70.00B 61.10A 70.00B 64.40 +3.10 61.30 13 1935 ---- 67.80B 59.10A 67.80B 62.30 +3.00 59.30 1940 ---- 65.60B 57.00A 65.60B 60.20 +2.90 57.30 27 1945 ---- 63.50B 55.10A 63.50B 58.30 +2.90 1 55.40 2 1950 ---- 61.40B 53.30A 61.40B 56.40 +2.90 53.50 1303 1955 ---- 59.40B 51.50A 59.40B 54.50 +2.80 51.70 1 1960 ---- 57.50B 49.70A 57.50B 52.70 +2.70 50.00 1965 ---- 55.60B 48.10A 55.60B 51.00 +2.70 48.30 1 1970 ---- 53.90B 46.40A 53.90B 49.30 +2.70 46.60 17 1975 ---- 52.10B 44.90A 52.10B 47.60 +2.60 45.00 232 1980 ---- 50.40B 43.40A 50.40B 46.10 +2.60 43.50 31 1985 ---- 48.80B 41.90A 48.80B 44.50 +2.50 42.00 24 1990 ---- 47.20B 40.50A 47.20B 43.10 +2.50 40.60 6 1995 ---- 45.60B 39.10A 45.60B 41.60 +2.40 39.20 11 2000 ---- 44.20B 37.80A 44.20B 40.30 +2.40 1 37.90 10 1023 2005 ---- 42.70B ---- 42.70B 38.90 +2.30 36.60 2010 ---- 41.30B 35.30A 41.30B 37.70 +2.30 35.40 1 2015 ---- 40.00B ---- 40.00B 36.40 +2.20 34.20 2020 ---- 38.70B ---- 38.70B 35.20 +2.20 33.00 2025 ---- 37.40B ---- 37.40B 34.10 +2.20 31.90 3 2030 ---- 36.20B ---- 36.20B 33.00 +2.20 30.80 2035 ---- 35.00B ---- 35.00B 31.90 +2.10 29.80 1 2040 ---- 33.90B ---- 33.90B 30.80 +2.00 28.80 3 2045 ---- 32.80B ---- 32.80B 29.80 +2.00 27.80 2050 ---- 31.70B ---- 31.70B 28.90 +2.00 26.90 90 2055 ---- 30.70B ---- 30.70B 28.00 +2.00 26.00 12 2060 27.50 29.70B 27.40 29.00B 27.10 +1.90 30 25.20 2 22 2065 ---- 28.80B ---- 28.80B 26.20 +1.80 24.40 12 2070 ---- 27.80B ---- 27.80B 25.30 +1.70 23.60 6 2075 ---- 26.90B ---- 26.90B 24.50 +1.70 625 22.80 174 2080 ---- 26.10B ---- 26.10B 23.70 +1.70 22.00 884 2085 ---- 25.30B ---- 25.30B 23.00 +1.70 21.30 7 2090 ---- 24.40B ---- 24.40B 22.20 +1.60 1 20.60 2095 ---- 23.70B ---- 23.70B 21.50 +1.60 19.90 1 2100 19.50 22.90B 19.40 22.90B 20.80 +1.50 5 19.30 50 784 2105 ---- 22.20B ---- 22.20B 20.20 +1.50 18.70 1 2110 ---- 21.50B ---- 21.50B 19.50 +1.40 18.10 14 2115 ---- 20.80B ---- 20.80B 18.90 +1.40 17.50 2 2120 ---- 20.20B ---- 20.20B 18.30 +1.40 16.90 2125 ---- 19.50B ---- 19.50B 17.70 +1.30 16.40 1 36 2130 ---- 18.90B ---- 18.90B 17.20 +1.30 1 15.90 2 2135 ---- 18.30B ---- 18.30B 16.60 +1.20 15.40 2140 ---- 17.80B ---- 17.80B 16.10 +1.20 14.90 94 2145 ---- 17.20B ---- 17.20B 15.60 +1.10 14.50 1 2150 ---- 16.70B ---- 16.70B 15.10 +1.10 14.00 35 1979 2155 ---- 16.20B ---- 16.20B 14.70 +1.10 13.60 1 2160 ---- 15.70B ---- 15.70B 14.20 +1.00 13.20 5 2165 ---- 15.20B ---- 15.20B 13.80 +1.00 12.80 1 2170 ---- 14.70B ---- 14.70B 13.40 +1.00 12.40 1 2175 ---- 14.30B ---- 14.30B 13.00 +1.00 625 12.00 1 32 2180 ---- 13.90B ---- 13.90B 12.60 +.90 11.70 2185 ---- 13.40B ---- 13.40B 12.20 +.90 11.30 1 2190 ---- 13.00B ---- 13.00B 11.80 +.80 11.00 2195 ---- 12.60B ---- 12.60B 11.50 +.80 10.70 26 2200 ---- 12.30B ---- 12.30B 11.20 +.80 1 10.40 60 413 2205 ---- 11.90B ---- 11.90B 10.80 +.70 10.10 4 2210 10.60 11.60B 10.60 10.00A 10.50 +.70 10 9.80 14 14 2215 ---- 11.20B ---- 11.20B 10.20 +.70 9.50 16 2220 ---- 10.90B ---- 10.90B 9.90 +.70 9.20 50 2225 9.50 10.50B 9.10A 10.50B 9.70 +.80 1 8.90 7 46 2230 ---- 10.20B ---- 10.20B 9.40 +.70 8.70 29 2235 ---- 9.90B ---- 9.90B 9.10 +.70 8.40 2240 ---- 9.60B ---- 9.60B 8.90 +.70 8.20 1 1 2245 ---- 9.40B ---- 9.40B 8.60 +.70 7.90 2250 ---- 9.20B ---- 9.20B 8.40 +.70 1 7.70 2 387 2255 ---- 8.80B ---- 8.80B 8.20 +.70 7.50 2260 ---- 8.60B ---- 8.60B 7.90 +.60 7.30 2265 ---- 8.30B ---- 8.30B 7.70 +.60 7.10 1 2270 7.20 8.10B 7.20 7.10A 7.50 +.60 15 6.90 6 2275 ---- 7.90B ---- 7.90B 7.30 +.60 6.70 42 2280 ---- 7.60B ---- 7.60B 7.10 +.60 6.50 1 2290 ---- 7.20B ---- 7.20B 6.70 +.50 6.20 2300 ---- 6.80B ---- 6.80B 6.30 +.40 5.90 80 4310 2310 ---- 6.40B ---- 6.40B 5.90 +.30 5.60 2320 ---- 6.10B ---- 6.10B 5.60 +.30 5.30 59 2325 ---- 6.00B ---- 6.00B 5.50 +.30 5.20 12 2330 ---- 5.80B ---- 5.80B 5.30 +.20 5.10 4 2340 ---- 5.50B ---- 5.50B 5.00 +.20 4.80 2 2350 ---- 5.20B ---- 5.20B 4.80 +.20 4.60 1 53 2360 ---- 4.90B ---- 4.90B 4.50 +.20 4.30 2 2370 4.10 4.60B 4.10 4.60B 4.30 +.20 30 4.10 4 18 2375 ---- 4.50B ---- 4.50B 4.20 +.20 4.00 22 22 2380 ---- 4.40B ---- 4.40B 4.00 +.10 3.90 67 2400 ---- 4.00B ---- 4.00B 3.60 +.10 3.50 20 268 2425 ---- 3.50B ---- 3.50B 3.20 +.10 3.10 57 2450 ---- 3.10B ---- 3.10B 2.80 +.10 2.70 50 2475 2.50 2.70B 2.50 2.50 2.50 +.10 1 2.40 3 23 2500 2.40 2.40 2.40 2.30A 2.20 +.10 12 2.10 46 811 2525 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 15 2550 1.80 2.00 1.80 1.90A 1.80 +.10 20 1.70 60 70 2575 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 11 2700 1.00 1.00 1.00 1.00 1.00 UNCH 9 1.00 9 249 3000 ---- ---- ---- ---- .50 UNCH .50 140 140 OG AUG23 Gold Option CALL 1200 ---- 727.00B ---- 725.60B 718.70 +5.60 713.10 1225 ---- 699.80B ---- 698.90B 693.70 +5.60 688.10 1250 ---- 677.10B ---- 674.10B 668.70 +5.60 663.10 1275 ---- 650.70B ---- 646.60B 643.70 +5.60 638.10 1300 ---- 627.30B ---- 624.10B 618.70 +5.60 613.10 1325 ---- 600.20B ---- 596.80B 593.70 +5.60 588.10 1350 ---- 577.40B ---- 576.20B 568.70 +5.60 563.10 1375 ---- 550.20B ---- 548.30B 543.70 +5.60 538.10 1390 ---- 535.50B ---- 533.40B 528.70 +5.60 523.10 1400 ---- 527.90B ---- 526.30B 518.70 +5.60 513.10 1410 ---- 515.60B ---- 514.50B 508.70 +5.60 503.10 1420 ---- 505.70B ---- 503.60B 498.70 +5.60 493.10 1425 ---- 500.70B ---- 497.70B 493.70 +5.60 488.10 1430 ---- 495.60B ---- 493.60B 488.70 +5.60 483.10 1440 ---- 486.50B ---- 483.60B 478.70 +5.60 473.10 1450 ---- 477.70B ---- 476.50B 468.70 +5.60 463.10 1460 ---- 465.80B ---- 465.10B 458.70 +5.60 453.10 1470 ---- 456.60B ---- 455.20B 448.70 +5.60 443.10 1475 ---- 451.60B ---- 448.70B 443.70 +5.60 438.10 1480 ---- 445.90B ---- 445.20B 438.70 +5.60 433.10 1490 ---- 436.70B ---- 432.40B 428.70 +5.60 423.10 1495 ---- 431.80B ---- 430.40B 423.70 +5.60 418.10 1500 ---- 428.00B 411.80A 427.50B 418.70 +5.60 413.10 10 1505 ---- 421.80B ---- 417.40B 413.70 +5.60 408.10 1510 ---- 416.90B ---- 415.50B 408.70 +5.60 403.10 1515 ---- 411.90B ---- 410.50B 403.70 +5.60 398.10 1520 ---- 406.90B ---- 404.90B 398.70 +5.60 393.10 1525 ---- 405.50B 387.00A 405.50B 393.80 +5.60 388.20 1530 ---- 396.30B ---- 394.10B 388.80 +5.60 383.20 1535 ---- 392.10B ---- 390.80B 383.90 +5.60 378.30 1540 ---- 387.20B ---- 385.90B 378.90 +5.60 373.30 1545 ---- 382.30B ---- 381.00B 374.00 +5.60 368.40 1550 ---- 380.80B 362.50A 380.80B 369.10 +5.60 363.50 2 1555 ---- 371.80B ---- 368.90B 364.20 +5.60 358.60 1560 ---- 367.00B ---- 366.30B 359.30 +5.60 353.70 1565 ---- 362.70B ---- 359.00B 354.40 +5.60 348.80 1570 ---- 357.90B ---- 356.60B 349.50 +5.50 344.00 1575 ---- 356.30B 338.20A 356.30B 344.70 +5.60 339.10 1 1580 ---- 348.10B ---- 346.90B 339.80 +5.50 334.30 1585 ---- 343.50B ---- 342.10B 335.00 +5.50 329.50 1590 ---- 337.90B ---- 337.20B 330.20 +5.60 324.60 1595 ---- 333.70B ---- 332.40B 325.40 +5.60 319.80 1600 ---- 332.10B 314.20A 332.10B 320.60 +5.50 315.10 17 1605 ---- 324.10B ---- 322.80B 315.80 +5.50 310.30 1610 ---- 318.80B ---- 318.00B 311.00 +5.50 305.50 1615 ---- 314.30B ---- 313.70B 306.30 +5.50 300.80 1620 ---- 309.10B ---- 308.50B 301.60 +5.50 296.10 1625 ---- 308.30B 290.60A 308.30B 296.80 +5.40 291.40 4 1630 ---- 300.40B ---- 299.40B 292.10 +5.40 286.70 1635 ---- 295.60B ---- 295.10B 287.40 +5.40 282.00 1640 ---- 291.00B ---- 289.70B 282.80 +5.50 277.30 1645 ---- 286.30B ---- 285.20B 278.10 +5.40 272.70 2 1650 ---- 284.70B 267.30A 284.70B 273.50 +5.40 268.10 82 1655 ---- 277.10B ---- 275.80B 268.80 +5.30 263.50 1660 ---- 272.50B ---- 271.50B 264.20 +5.30 258.90 1665 ---- 267.90B ---- 266.90B 259.70 +5.40 254.30 1 1670 ---- 263.30B 249.00A 262.30B 255.10 +5.30 249.80 1 1675 ---- 261.60B 244.50A 261.60B 250.60 +5.30 245.30 1680 ---- 254.30B 240.00A 253.80B 246.00 +5.20 240.80 1685 ---- 252.50B 235.60A 252.50B 241.50 +5.20 236.30 1690 ---- 248.00B 231.10A 248.00B 237.10 +5.20 231.90 1695 ---- 243.40B 226.70A 243.40B 232.60 +5.10 227.50 1700 ---- 238.90B 222.30A 238.90B 228.20 +5.10 223.10 238 1705 ---- 234.60B 218.00A 234.60B 223.80 +5.10 218.70 1710 ---- 230.20B 213.70A 230.20B 219.50 +5.10 214.40 1715 ---- 225.80B 209.40A 225.80B 215.10 +5.00 210.10 1720 ---- 221.30B 205.10A 221.30B 210.80 +5.00 205.80 4 1725 ---- 217.10B 200.90A 217.10B 206.60 +5.00 201.60 1730 ---- 212.80B 196.70A 212.80B 202.30 +4.90 197.40 1735 ---- 208.40B 192.50A 208.40B 198.10 +4.90 193.20 1 1740 ---- 204.20B 188.40A 204.20B 193.90 +4.80 189.10 1745 ---- 200.00B 184.30A 200.00B 189.80 +4.80 185.00 1750 ---- 195.80B 180.20A 195.80B 185.70 +4.80 180.90 1 420 1755 ---- 191.60B 176.20A 191.60B 181.60 +4.70 176.90 1760 ---- 187.50B 172.20A 187.50B 177.60 +4.60 173.00 1765 ---- 183.50B 168.30A 183.50B 173.70 +4.70 169.00 1770 ---- 179.40B 164.40A 179.40B 169.70 +4.60 165.10 1775 ---- 175.40B 160.50A 175.40B 165.80 +4.50 161.30 815 1780 ---- 171.50B 156.80A 171.50B 162.00 +4.50 157.50 1785 ---- 167.60B 153.00A 167.60B 158.20 +4.50 153.70 1790 ---- 163.70B 149.30A 163.70B 154.40 +4.40 150.00 1795 ---- 159.90B 145.70A 159.90B 150.70 +4.30 146.40 1800 ---- 156.20B 142.10A 156.20B 147.10 +4.30 142.80 36 1805 ---- 152.40B 138.60A 152.40B 143.40 +4.20 139.20 1810 ---- 148.80B 135.10A 148.80B 139.90 +4.20 135.70 1815 ---- 145.20B 131.60A 145.20B 136.40 +4.10 132.30 7 1820 ---- 141.60B 128.30A 141.60B 133.00 +4.10 128.90 1825 ---- 138.10B 124.90A 138.10B 129.60 +4.00 125.60 65 1830 ---- 134.60B 121.70A 134.60B 126.20 +3.90 122.30 1000 1835 ---- 131.20B 118.40A 131.20B 123.00 +4.00 119.00 5 1840 ---- 127.80B 115.30A 127.80B 119.70 +3.80 115.90 1845 ---- 124.50B 112.20A 124.50B 116.60 +3.80 112.80 1850 ---- 121.30B 109.20A 121.30B 113.50 +3.80 109.70 1 124 1855 ---- 118.10B 106.20A 118.10B 110.40 +3.70 106.70 7 1860 ---- 115.00B 103.30A 115.00B 107.40 +3.60 103.80 1865 ---- 111.90B 100.40A 111.90B 104.50 +3.60 100.90 1870 ---- 108.90B 97.60A 108.90B 101.60 +3.50 98.10 1875 ---- 106.00B 94.90A 106.00B 98.80 +3.50 95.30 5 1880 ---- 103.10B 92.20A 103.10B 96.00 +3.30 92.70 1885 ---- 100.30B 89.60A 100.30B 93.30 +3.30 90.00 9 1890 ---- 97.50B 87.00A 97.50B 90.60 +3.20 87.40 1895 ---- 94.80B 84.50A 94.80B 88.10 +3.20 84.90 1900 ---- 92.10B 82.00A 92.10B 85.50 +3.00 82.50 65 1405 1905 ---- 89.60B 79.60A 89.60B 83.10 +3.00 80.10 1910 ---- 87.00B 77.40A 87.00B 80.70 +2.90 77.80 1915 ---- 84.60B 75.20A 84.60B 78.40 +2.90 75.50 51 1920 ---- 82.20B 73.00A 82.20B 76.20 +2.90 73.30 1925 ---- 79.90B 70.70A 79.90B 74.00 +2.90 71.10 179 1930 ---- 77.60B 68.60A 77.60B 71.90 +2.90 69.00 1935 ---- 75.30B 66.80A 75.30B 69.90 +3.00 66.90 1940 ---- 73.10B 64.70A 73.10B 67.90 +3.00 64.90 1945 ---- 71.20B 62.80A 71.10B 65.90 +2.90 63.00 21 1950 ---- 69.10B 60.90A 69.10B 64.00 +2.90 61.10 5 610 1955 ---- 67.10B 59.10A 67.10B 62.20 +2.90 59.30 300 1960 ---- 65.20B 57.30A 65.20B 60.40 +2.90 57.50 360 1965 ---- 63.40B 55.60A 63.40B 58.60 +2.80 55.80 20 1970 ---- 61.30B ---- 61.30B 56.90 +2.80 54.10 42 1975 ---- 59.80B 52.40A 59.70B 55.30 +2.80 10 52.50 302 1980 ---- 57.80B ---- 57.80B 53.60 +2.70 50.90 1985 ---- 56.40B 49.30A 56.40B 52.10 +2.70 49.40 60 1990 ---- 54.80B ---- 54.70B 50.60 +2.70 47.90 30 1995 ---- 53.20B ---- 53.20B 49.10 +2.60 46.50 20 2000 ---- 51.70B ---- 51.70B 47.70 +2.60 45.10 353 2753 2005 ---- 50.20B ---- 50.20B 46.30 +2.60 43.70 2010 ---- 48.50B ---- 48.50B 44.90 +2.50 42.40 2015 ---- 47.10B ---- 47.10B 43.70 +2.50 41.20 2020 ---- 45.80B ---- 45.80B 42.40 +2.40 40.00 2025 ---- 44.70B ---- 44.70B 41.20 +2.40 38.80 782 2030 ---- 43.20B ---- 43.20B 40.00 +2.40 37.60 2035 ---- 42.10B ---- 42.10B 38.90 +2.30 36.60 2040 37.70 40.90B 37.70 40.90B 37.80 +2.30 2 35.50 1 2045 ---- 39.80B ---- 39.80B 36.70 +2.20 34.50 2050 ---- 38.70B ---- 38.70B 35.70 +2.20 2 33.50 60 715 2055 ---- 37.60B ---- 37.60B 34.70 +2.20 32.50 2060 ---- 36.60B ---- 36.60B 33.70 +2.10 31.60 57 2065 ---- 35.50B ---- 35.50B 32.80 +2.10 30.70 2070 ---- 34.50B ---- 34.50B 31.90 +2.10 29.80 2075 ---- 33.60B ---- 33.60B 31.00 +2.00 29.00 7 2080 ---- 32.60B ---- 32.60B 30.10 +1.90 28.20 2085 ---- 31.70B ---- 31.70B 29.30 +1.90 27.40 2090 ---- 30.90B ---- 30.90B 28.50 +1.90 26.60 20 2095 ---- 30.00B ---- 30.00B 27.70 +1.80 25.90 2100 ---- 29.20B ---- 29.20B 27.00 +1.80 4 25.20 41 4138 2105 ---- 28.40B ---- 28.40B 26.20 +1.70 24.50 5 2110 ---- 27.60B ---- 27.60B 25.50 +1.70 23.80 2115 ---- 26.90B ---- 26.90B 24.80 +1.60 23.20 5 2120 ---- 26.20B ---- 26.20B 24.20 +1.70 22.50 1 16 2125 ---- 25.50B ---- 25.50B 23.50 +1.60 21.90 6 38 2130 ---- 24.80B ---- 24.80B 22.90 +1.50 21.40 2 2135 ---- 24.10B ---- 24.10B 22.30 +1.50 20.80 31 2140 ---- 23.50B ---- 23.50B 21.70 +1.50 20.20 2 2145 ---- 22.90B ---- 22.90B 21.10 +1.40 19.70 2 2150 ---- 22.30B ---- 22.30B 20.60 +1.40 176 19.20 893 2155 ---- 21.70B ---- 21.70B 20.00 +1.30 18.70 3 2160 ---- 21.10B ---- 21.10B 19.50 +1.30 18.20 2 2165 ---- 20.60B ---- 20.60B 19.00 +1.30 17.70 2170 ---- 20.00B ---- 20.00B 18.50 +1.20 17.30 5 2175 ---- 19.50B ---- 19.50B 18.00 +1.20 16.80 37 2180 ---- 19.00B ---- 19.00B 17.50 +1.10 16.40 1 38 2185 ---- 18.50B ---- 18.50B 17.10 +1.10 16.00 33 2190 ---- 18.00B ---- 18.00B 16.70 +1.10 15.60 2195 ---- 17.60B ---- 17.60B 16.20 +1.00 15.20 2200 15.60 17.10B 15.00A 15.00A 15.80 +1.00 54 14.80 210 2330 2205 ---- 16.70B ---- 16.70B 15.40 +1.00 14.40 4 2210 ---- 16.30B ---- 16.30B 15.00 +.90 14.10 30 2215 ---- 15.90B ---- 15.90B 14.60 +.90 13.70 2220 ---- 15.50B ---- 15.50B 14.30 +.90 13.40 2225 ---- 15.10B ---- 15.10B 13.90 +.80 13.10 2230 ---- 14.70B ---- 14.70B 13.60 +.90 12.70 50 208 2235 ---- 14.40B ---- 14.40B 13.20 +.80 12.40 2240 ---- 14.00B ---- 14.00B 12.90 +.80 12.10 2245 ---- 13.70B ---- 13.70B 12.60 +.80 11.80 9 2250 ---- 13.40B ---- 13.40B 12.30 +.70 11.60 24 8470 2255 ---- 13.00B ---- 13.00B 12.00 +.70 11.30 6 2260 ---- 12.70B ---- 12.70B 11.70 +.70 11.00 2265 ---- 12.40B ---- 12.40B 11.40 +.70 10.70 2270 ---- 12.00B ---- 12.00B 11.10 +.60 10.50 2275 ---- 11.70B ---- 11.70B 10.90 +.70 10.20 4 2280 ---- 11.50B ---- 11.50B 10.60 +.60 10.00 2290 ---- 10.90B ---- 10.90B 10.10 +.60 9.50 80 2300 ---- 10.40B ---- 10.40B 9.60 +.50 9.10 128 330 2310 ---- 9.90B ---- 9.90B 9.20 +.50 8.70 2 2320 ---- 9.40B ---- 9.40B 8.80 +.50 8.30 2 2325 ---- 9.20B ---- 9.20B 8.60 +.50 8.10 2 2330 ---- 9.00B ---- 9.00B 8.40 +.50 7.90 2340 ---- 8.60B ---- 8.60B 8.00 +.50 7.50 2350 ---- 8.20B ---- 8.20B 7.60 +.40 7.20 2360 ---- 7.80B ---- 7.80B 7.30 +.40 6.90 2 3 2370 ---- 7.50B ---- 7.50B 7.00 +.40 6.60 2375 7.10 7.30B 7.10 6.70A 6.80 +.40 10 6.40 84 2380 ---- 7.10B ---- 7.10B 6.70 +.40 6.30 2400 6.10 6.60B 5.90A 5.90A 6.10 +.30 8 5.80 21 158 2425 ---- 5.90B ---- 5.90B 5.50 +.30 5.20 1 2450 ---- 5.30B ---- 5.30B 5.00 +.30 4.70 3 2475 ---- 4.70B ---- 4.70B 4.50 +.30 4.20 67 67 2500 ---- 4.30B ---- 4.30B 4.00 +.20 3.80 15 368 2525 ---- 3.80B ---- 3.80B 3.70 +.20 3.50 18 2550 ---- 3.50B ---- 3.50B 3.30 +.10 1 3.20 2 2575 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 50 831 2600 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 6 98 3000 .90 .90 .80 .80 .90 UNCH 51 .90 1011 4000 ---- ---- ---- ---- .30 -.10 .40 1 49 OG SEP23 Gold Option CALL 1200 ---- 743.50B ---- 742.10B 735.80 +5.60 730.20 3 1225 ---- 717.00B ---- 715.20B 710.80 +5.60 705.20 1250 ---- 693.70B ---- 692.30B 685.80 +5.60 680.20 1 1275 ---- 666.30B ---- 660.90B 660.80 +5.60 655.20 1300 ---- 643.20B ---- 642.50B 635.80 +5.60 630.20 1325 ---- 617.50B ---- 613.00B 610.80 +5.60 605.20 1350 ---- 593.30B ---- 589.70B 585.80 +5.60 580.20 1375 ---- 566.80B ---- 563.40B 560.80 +5.60 555.20 1400 ---- 544.10B ---- 543.10B 535.80 +5.60 530.20 1410 ---- 531.90B ---- 530.90B 525.80 +5.60 520.20 1420 ---- 523.00B ---- 521.20B 515.80 +5.60 510.20 1425 ---- 517.90B ---- 515.00B 510.80 +5.60 505.20 1430 ---- 512.00B ---- 505.80B 505.80 +5.60 500.20 1440 ---- 503.10B ---- 501.00B 495.80 +5.60 490.20 1450 ---- 494.30B ---- 492.90B 485.80 +5.60 480.20 2 1460 ---- 483.20B ---- 478.70B 475.80 +5.60 470.20 1470 ---- 472.30B ---- 468.70B 465.80 +5.60 460.20 1475 ---- 468.20B ---- 465.10B 460.80 +5.60 455.20 1480 ---- 462.30B ---- 461.30B 455.80 +5.60 450.20 1490 ---- 452.40B ---- 451.40B 445.80 +5.60 440.20 1500 ---- 447.50B 428.90A 447.50B 435.80 +5.60 430.20 24 38 1505 ---- 437.50B ---- 434.20B 430.80 +5.60 425.20 1510 ---- 433.60B ---- 431.60B 425.80 +5.50 420.30 1515 ---- 427.10B ---- 426.90B 420.90 +5.60 415.30 1520 ---- 422.70B ---- 420.20B 415.90 +5.60 410.30 1525 ---- 422.60B 404.30A 422.60B 411.00 +5.60 405.40 1530 ---- 414.00B ---- 410.80B 406.00 +5.50 400.50 1535 ---- 408.10B ---- 404.60B 401.10 +5.60 395.50 1540 ---- 403.20B ---- 401.10B 396.20 +5.60 390.60 1545 ---- 398.20B ---- 397.20B 391.30 +5.60 385.70 1550 ---- 398.10B 379.80A 398.10B 386.40 +5.50 380.90 3 1555 ---- 388.50B ---- 387.50B 381.60 +5.60 376.00 1560 ---- 383.70B ---- 382.70B 376.70 +5.60 371.10 1565 ---- 378.80B ---- 375.50B 371.80 +5.50 366.30 1570 ---- 374.10B ---- 369.80B 367.00 +5.60 361.40 1575 ---- 373.80B 355.70A 373.80B 362.20 +5.60 356.60 1580 ---- 364.40B ---- 361.80B 357.40 +5.60 351.80 1585 ---- 359.50B ---- 358.80B 352.60 +5.60 347.00 1 1590 ---- 354.80B ---- 352.20B 347.80 +5.60 342.20 1595 ---- 350.10B ---- 349.00B 343.00 +5.50 337.50 1600 337.00 349.70B 331.90A 331.90A 338.30 +5.60 1 332.70 11 1605 ---- 340.50B ---- 339.50B 333.50 +5.50 328.00 1610 ---- 335.10B ---- 333.70B 328.80 +5.50 323.30 1615 ---- 330.80B ---- 325.40B 324.10 +5.50 318.60 1 1620 ---- 326.40B ---- 324.40B 319.40 +5.50 313.90 1625 ---- 326.00B 308.40A 326.00B 314.70 +5.50 309.20 1630 ---- 317.10B ---- 316.40B 310.00 +5.50 304.50 1635 ---- 311.80B ---- 309.00B 305.30 +5.40 299.90 1640 ---- 307.70B ---- 307.10B 300.70 +5.40 295.30 1645 ---- 303.20B ---- 301.00B 296.10 +5.40 290.70 1650 ---- 302.70B 285.30A 302.70B 291.50 +5.40 286.10 1655 ---- 293.90B ---- 293.40B 286.90 +5.40 281.50 1660 ---- 289.50B ---- 286.00B 282.40 +5.40 277.00 1665 ---- 284.80B 271.70A 284.30B 277.80 +5.30 272.50 1670 ---- 281.00B 267.20A 277.00B 273.30 +5.30 268.00 1675 ---- 279.80B 262.80A 279.80B 268.80 +5.30 263.50 1680 ---- 275.20B 258.30A 275.20B 264.40 +5.30 259.10 1685 ---- 270.70B 253.90A 270.70B 259.90 +5.30 254.60 1690 ---- 266.30B 249.50A 266.30B 255.50 +5.30 250.20 1695 ---- 261.70B 245.10A 261.70B 251.10 +5.20 245.90 1700 ---- 257.40B 240.70A 257.40B 246.70 +5.20 241.50 3 1705 ---- 253.00B 236.40A 253.00B 242.30 +5.10 237.20 1710 ---- 248.60B 232.10A 248.60B 238.00 +5.10 232.90 1715 ---- 244.20B 227.90A 244.20B 233.70 +5.10 228.60 1720 ---- 239.80B 223.60A 239.80B 229.40 +5.00 224.40 1725 ---- 235.50B 219.40A 235.50B 225.20 +5.00 220.20 1730 ---- 231.30B 215.20A 231.30B 220.90 +4.90 216.00 1735 ---- 227.00B 211.10A 227.00B 216.70 +4.80 211.90 1740 ---- 222.80B 207.00A 222.80B 212.60 +4.90 207.70 1 1745 ---- 218.60B 202.90A 218.60B 208.50 +4.80 203.70 1750 ---- 214.50B 198.90A 214.50B 204.40 +4.80 199.60 1 1755 ---- 210.30B 194.90A 210.30B 200.40 +4.80 195.60 1760 ---- 206.20B 190.90A 206.20B 196.40 +4.80 191.60 1 1765 ---- 202.20B 187.00A 202.20B 192.40 +4.70 187.70 1770 ---- 198.20B 183.10A 198.20B 188.50 +4.70 183.80 1 1775 ---- 194.20B 179.30A 194.20B 184.60 +4.60 180.00 1780 ---- 190.30B 175.50A 190.30B 180.80 +4.60 176.20 1785 ---- 186.40B 171.70A 186.40B 177.00 +4.60 172.40 16 1790 ---- 182.50B 168.00A 182.50B 173.20 +4.50 168.70 3 1795 ---- 178.70B 164.30A 178.70B 169.50 +4.50 165.00 7 1800 162.10 174.90B 160.70A 174.90B 165.80 +4.50 1 161.30 2000 1805 ---- 171.20B 157.10A 171.20B 162.10 +4.40 157.70 1810 ---- 167.50B 153.60A 167.50B 158.50 +4.30 154.20 1 1815 ---- 163.80B 150.10A 163.80B 155.00 +4.30 150.70 1820 ---- 160.20B 146.70A 160.20B 151.50 +4.20 147.30 1825 ---- 156.70B 143.30A 156.70B 148.10 +4.20 143.90 1830 ---- 153.20B 140.00A 153.20B 144.70 +4.10 140.60 1835 ---- 149.80B 136.70A 149.80B 141.40 +4.00 137.40 1840 ---- 146.40B 133.50A 146.40B 138.10 +3.90 134.20 1845 ---- 143.00B 130.40A 143.00B 134.90 +3.90 131.00 1850 ---- 139.70B 127.30A 139.70B 131.80 +3.90 127.90 5028 1855 ---- 136.50B 124.20A 136.50B 128.70 +3.90 124.80 1860 ---- 133.30B 121.20A 133.30B 125.60 +3.80 121.80 3 1865 ---- 130.10B 118.20A 130.10B 122.60 +3.70 118.90 1870 ---- 127.00B 115.30A 127.00B 119.70 +3.80 115.90 1875 ---- 124.00B 112.40A 124.00B 116.70 +3.60 113.10 76 1880 ---- 121.00B 109.70A 121.00B 113.90 +3.70 110.20 1885 ---- 118.10B 106.90A 118.10B 111.10 +3.60 107.50 10 1890 ---- 115.20B 104.20A 115.20B 108.30 +3.50 104.80 25 1895 ---- 112.40B 101.60A 112.40B 105.60 +3.50 102.10 1900 ---- 109.70B 99.00A 109.70B 103.00 +3.50 99.50 42 1905 ---- 106.90B 96.50A 106.90B 100.40 +3.40 97.00 1910 ---- 104.30B 94.10A 104.30B 97.90 +3.30 94.60 1915 ---- 101.70B 91.70A 101.70B 95.50 +3.30 92.20 1920 ---- 99.20B 89.30A 99.20B 93.10 +3.30 89.80 46 1925 ---- 96.90B 87.00A 96.90B 90.70 +3.20 87.50 5 1930 ---- 94.30B 84.80A 94.30B 88.40 +3.20 85.20 1935 ---- 92.20B 82.60A 92.20B 86.10 +3.10 83.00 700 1940 ---- 89.60B 80.50A 89.60B 83.90 +3.10 80.80 1945 ---- 87.30B 78.40A 87.30B 81.70 +3.00 78.70 1950 ---- 85.40B 76.40A 85.40B 79.60 +3.00 76.60 25 1955 ---- 83.20B 74.40A 83.20B 77.50 +2.90 74.60 1960 ---- 80.80B 72.50A 80.80B 75.50 +2.80 72.70 1965 ---- 78.80B 70.60A 78.80B 73.60 +2.90 70.70 1970 ---- 77.10B 68.80A 77.10B 71.70 +2.80 68.90 123 1975 ---- 75.20B 67.00A 75.20B 69.90 +2.80 67.10 760 1980 ---- 72.90B 65.30A 72.90B 68.10 +2.70 65.40 1985 ---- 71.10B 63.60A 71.10B 66.40 +2.70 63.70 1990 ---- 69.30B ---- 69.30B 64.80 +2.80 62.00 1995 ---- 67.90B ---- 67.90B 63.20 +2.80 60.40 2000 60.30 66.20B 60.30 62.30B 61.60 +2.70 2 58.90 7227 2005 ---- 64.20B ---- 64.20B 60.10 +2.70 57.40 2010 ---- 62.50B ---- 62.50B 58.60 +2.70 55.90 2015 ---- 61.00B ---- 61.00B 57.10 +2.60 54.50 2020 ---- 59.40B ---- 59.40B 55.70 +2.60 53.10 2025 ---- 58.30B 51.70A 58.30B 54.30 +2.50 51.80 66 2030 ---- 56.50B ---- 56.50B 52.90 +2.50 50.40 2035 ---- 55.10B ---- 55.10B 51.60 +2.40 49.20 2040 ---- 53.70B ---- 53.70B 50.30 +2.40 47.90 16 2045 ---- 52.40B ---- 52.40B 49.00 +2.30 46.70 2050 ---- 51.40B ---- 51.40B 47.80 +2.30 45.50 1239 2055 ---- 49.80B ---- 49.80B 46.60 +2.30 44.30 2 2060 ---- 48.90B ---- 48.90B 45.40 +2.20 43.20 74 2065 ---- 47.50B ---- 47.50B 44.30 +2.20 42.10 2070 ---- 46.30B ---- 46.30B 43.20 +2.10 41.10 2075 ---- 45.40B ---- 45.40B 42.10 +2.10 40.00 3 2080 ---- 44.10B ---- 44.10B 41.10 +2.10 39.00 2085 ---- 43.10B ---- 43.10B 40.10 +2.00 38.10 2909 2090 ---- 42.00B ---- 42.00B 39.10 +2.00 37.10 2095 ---- 41.00B ---- 41.00B 38.20 +2.00 36.20 2100 ---- 40.10B ---- 40.10B 37.30 +2.00 35.30 2030 2105 ---- 39.10B ---- 39.10B 36.40 +2.00 34.40 2110 ---- 38.10B ---- 38.10B 35.50 +1.90 33.60 2115 ---- 37.20B ---- 37.20B 34.70 +1.90 32.80 2120 ---- 36.30B ---- 36.30B 33.90 +1.90 32.00 2125 ---- 35.60B ---- 35.60B 33.10 +1.90 31.20 53 2130 ---- 34.70B ---- 34.70B 32.30 +1.80 30.50 2135 ---- 33.80B ---- 33.80B 31.60 +1.80 29.80 2909 2140 ---- 33.10B ---- 33.10B 30.80 +1.70 29.10 2145 ---- 32.30B ---- 32.30B 30.10 +1.70 28.40 2150 ---- 31.60B ---- 31.60B 29.40 +1.70 27.70 5004 2155 ---- 30.90B ---- 30.90B 28.80 +1.70 27.10 88 2160 ---- 30.10B ---- 30.10B 28.10 +1.60 26.50 2165 ---- 29.50B ---- 29.50B 27.50 +1.70 25.80 2170 ---- 28.80B ---- 28.80B 26.90 +1.60 25.30 17 2175 ---- 28.10B ---- 28.10B 26.30 +1.60 24.70 2180 ---- 27.50B ---- 27.50B 25.70 +1.60 24.10 2185 25.80 26.90B 25.80 24.10A 25.10 +1.50 10 23.60 5 32 2190 ---- 26.30B ---- 26.30B 24.60 +1.50 23.10 2195 ---- 25.70B ---- 25.70B 24.00 +1.50 22.50 1 2200 ---- 25.10B ---- 25.10B 23.50 +1.40 22.10 475 2205 ---- 24.60B ---- 24.60B 23.00 +1.40 21.60 2210 ---- 24.00B ---- 24.00B 22.50 +1.40 21.10 1 2215 23.40 23.80 23.40 21.10A 22.00 +1.40 10 20.60 1 77 2220 ---- 23.00B ---- 23.00B 21.50 +1.30 20.20 2225 ---- 22.50B ---- 22.50B 21.00 +1.30 19.70 2 2230 ---- 22.00B ---- 22.00B 20.60 +1.30 19.30 2235 ---- 21.50B ---- 21.50B 20.10 +1.20 18.90 2240 ---- 21.10B ---- 21.10B 19.70 +1.20 18.50 5 2245 ---- 20.60B ---- 20.60B 19.30 +1.20 18.10 2250 ---- 20.20B ---- 20.20B 18.90 +1.20 17.70 48 2255 ---- 19.70B ---- 19.70B 18.50 +1.20 17.30 2260 ---- 19.30B ---- 19.30B 18.10 +1.10 17.00 2265 ---- 18.90B ---- 18.90B 17.70 +1.10 16.60 2270 ---- 18.50B ---- 18.50B 17.30 +1.00 16.30 2275 ---- 18.10B ---- 18.10B 17.00 +1.10 15.90 286 2280 ---- 17.70B ---- 17.70B 16.60 +1.00 15.60 2290 ---- 17.00B ---- 17.00B 15.90 +.90 15.00 2300 ---- 16.30B ---- 16.30B 15.30 +1.00 14.30 1130 2310 ---- 15.70B ---- 15.70B 14.70 +.90 13.80 2320 ---- 15.00B ---- 15.00B 14.10 +.90 13.20 2325 ---- 14.70B ---- 14.70B 13.80 +.80 13.00 2330 ---- 14.40B ---- 14.40B 13.50 +.80 12.70 2340 ---- 13.90B ---- 13.90B 13.00 +.80 12.20 2350 ---- 13.30B ---- 13.30B 12.50 +.80 11.70 2360 ---- 12.80B ---- 12.80B 12.00 +.70 11.30 2370 ---- 12.30B ---- 12.30B 11.50 +.60 10.90 2375 ---- 12.00B ---- 12.00B 11.30 +.60 10.70 2380 ---- 11.80B ---- 11.80B 11.10 +.60 10.50 2400 ---- 10.90B ---- 10.90B 10.30 +.60 9.70 841 2425 ---- 9.90B ---- 9.90B 9.40 +.50 8.90 2450 ---- 9.00B ---- 9.00B 8.50 +.40 8.10 2475 ---- 8.20B ---- 8.20B 7.80 +.40 7.40 2490 ---- 7.80B ---- 7.80B 7.40 +.40 7.00 2500 ---- 7.50B ---- 7.50B 7.10 +.30 6.80 571 2525 ---- 6.90B ---- 6.90B 6.60 +.30 6.30 2550 6.00 6.30B 6.00 6.30B 6.00 +.20 9 5.80 20 1145 2575 5.30 5.80B 5.30 5.40B 5.50 +.20 4 5.30 60 3000 ---- ---- ---- ---- 1.70 -.10 1.80 206 OG OCT23 Gold Option CALL 1200 ---- 743.10B ---- 740.20B 735.80 +5.60 730.20 1225 ---- 714.40B ---- 713.20B 710.80 +5.60 705.20 1250 ---- 692.50B ---- 688.00B 685.80 +5.60 680.20 1275 ---- 666.60B ---- 663.30B 660.80 +5.60 655.20 1300 ---- 642.70B ---- 642.10B 635.80 +5.60 630.20 1325 ---- 615.80B ---- 615.10B 610.80 +5.60 605.20 1350 ---- 593.60B ---- 589.20B 585.80 +5.60 580.20 1375 ---- 565.40B ---- 565.40B 560.80 +5.60 555.20 1400 ---- 543.10B ---- 540.30B 535.80 +5.60 530.20 1410 ---- 531.40B ---- 526.00B 525.80 +5.60 520.20 1420 ---- 522.50B ---- 519.30B 515.80 +5.60 510.20 1425 ---- 516.30B ---- 514.10B 510.80 +5.60 505.20 1430 ---- 511.60B ---- 510.70B 505.80 +5.60 500.20 1440 ---- 500.30B ---- 499.10B 495.80 +5.60 490.20 1450 ---- 493.20B ---- 492.60B 485.80 +5.60 480.20 1460 ---- 481.70B ---- 479.20B 475.80 +5.60 470.20 1470 ---- 469.70B ---- 467.00B 465.80 +5.60 460.20 1475 ---- 469.50B 453.90A 469.50B 460.80 +5.60 455.20 1480 ---- 462.80B ---- 461.00B 455.80 +5.60 450.20 1490 ---- 453.00B ---- 451.10B 445.80 +5.60 440.20 1500 ---- 447.60B 429.20A 447.60B 435.90 +5.60 430.30 1505 ---- 438.30B ---- 436.30B 431.00 +5.60 425.40 1510 ---- 433.30B ---- 431.30B 426.00 +5.50 420.50 1515 ---- 428.40B ---- 426.70B 421.10 +5.60 415.50 1520 ---- 423.60B ---- 420.10B 416.20 +5.60 410.60 1525 ---- 423.00B 404.80A 423.00B 411.30 +5.50 405.80 1530 ---- 413.90B ---- 410.40B 406.40 +5.50 400.90 1535 ---- 409.00B ---- 404.70B 401.60 +5.60 396.00 1540 ---- 403.90B ---- 398.50B 396.70 +5.50 391.20 1545 ---- 398.40B ---- 395.90B 391.90 +5.60 386.30 1550 ---- 398.60B 380.60A 398.60B 387.00 +5.50 381.50 1555 ---- 388.80B ---- 386.70B 382.20 +5.50 376.70 1560 ---- 383.90B ---- 381.80B 377.40 +5.50 371.90 1565 ---- 379.10B ---- 374.40B 372.60 +5.50 367.10 1570 ---- 374.30B ---- 368.80B 367.80 +5.50 362.30 1575 ---- 374.60B 356.70A 374.60B 363.10 +5.50 357.60 1580 ---- 364.00B ---- 362.80B 358.30 +5.50 352.80 1585 ---- 360.20B ---- 359.10B 353.60 +5.50 348.10 1590 ---- 354.60B ---- 349.90B 348.90 +5.50 343.40 1595 ---- 350.70B ---- 346.50B 344.20 +5.50 338.70 1600 ---- 350.80B 333.20A 350.80B 339.50 +5.50 334.00 1605 ---- 341.40B ---- 340.40B 334.80 +5.50 329.30 1610 ---- 336.80B ---- 333.40B 330.20 +5.50 324.70 1615 ---- 332.10B ---- 331.10B 325.50 +5.50 320.00 1620 ---- 326.80B ---- 326.40B 320.90 +5.50 315.40 1625 ---- 327.50B 310.10A 327.50B 316.30 +5.50 310.80 1630 ---- 318.20B ---- 317.20B 311.70 +5.50 306.20 1635 ---- 313.90B ---- 311.70B 307.10 +5.40 301.70 1640 ---- 309.30B ---- 307.00B 302.60 +5.50 297.10 1645 ---- 304.60B 291.90A 303.40B 298.00 +5.40 292.60 1650 ---- 304.50B 287.40A 304.50B 293.50 +5.40 288.10 1655 ---- 297.00B 282.90A 297.00B 289.00 +5.40 283.60 1660 ---- 295.40B 278.50A 295.40B 284.50 +5.30 279.20 1665 ---- 290.90B 274.00A 290.90B 280.10 +5.40 274.70 1670 ---- 286.40B 269.60A 286.40B 275.70 +5.40 270.30 1675 ---- 282.00B 265.20A 282.00B 271.20 +5.20 266.00 1680 ---- 277.50B 260.90A 277.50B 266.90 +5.30 261.60 1685 ---- 273.10B 256.50A 273.10B 262.50 +5.20 257.30 1690 ---- 268.70B 252.20A 268.70B 258.20 +5.30 252.90 1695 ---- 264.30B 248.00A 264.30B 253.80 +5.10 248.70 1700 ---- 260.00B 243.70A 260.00B 249.60 +5.20 244.40 1705 ---- 255.60B 239.50A 255.60B 245.30 +5.10 240.20 1710 ---- 251.40B 235.30A 251.40B 241.10 +5.10 236.00 1715 ---- 247.10B 231.10A 247.10B 236.90 +5.10 231.80 1720 ---- 242.90B 227.00A 242.90B 232.70 +5.00 227.70 1725 ---- 238.60B 222.90A 238.60B 228.60 +5.00 223.60 1 1730 ---- 234.50B 218.80A 234.50B 224.40 +4.90 219.50 1735 ---- 230.30B 214.80A 230.30B 220.40 +5.00 215.40 1740 ---- 226.20B 210.80A 226.20B 216.30 +4.90 211.40 1745 ---- 222.10B 206.80A 222.10B 212.30 +4.80 207.50 1750 ---- 218.10B 202.90A 218.10B 208.30 +4.80 203.50 1755 ---- 214.10B 199.00A 214.10B 204.40 +4.80 199.60 1760 ---- 210.10B 195.10A 210.10B 200.50 +4.70 195.80 1765 ---- 206.10B 191.30A 206.10B 196.60 +4.60 192.00 1770 ---- 202.20B 187.50A 202.20B 192.80 +4.60 188.20 1775 ---- 198.30B 183.80A 198.30B 189.00 +4.60 184.40 1780 ---- 194.50B 180.10A 194.50B 185.30 +4.60 180.70 1785 ---- 190.70B 176.40A 190.70B 181.60 +4.50 177.10 1790 ---- 187.00B 172.80A 187.00B 177.90 +4.40 173.50 1795 ---- 183.30B 169.20A 183.30B 174.30 +4.40 169.90 1800 ---- 179.60B 165.70A 179.60B 170.70 +4.30 166.40 23 1805 ---- 175.90B 162.20A 175.90B 167.20 +4.30 162.90 1810 ---- 172.40B 158.80A 172.40B 163.70 +4.20 159.50 1815 ---- 168.80B 155.40A 168.80B 160.30 +4.20 156.10 1820 ---- 165.30B 152.10A 165.30B 156.90 +4.20 152.70 1825 ---- 161.90B 148.80A 161.90B 153.60 +4.20 149.40 1830 ---- 158.50B 145.60A 158.50B 150.30 +4.10 146.20 1835 ---- 155.10B 142.40A 155.10B 147.00 +4.00 143.00 1840 ---- 151.80B 139.30A 151.80B 143.80 +3.90 139.90 210 1845 ---- 148.60B 136.20A 148.60B 140.70 +3.90 136.80 1850 ---- 145.40B 133.10A 145.40B 137.60 +3.90 133.70 13 1855 ---- 142.20B 130.20A 142.20B 134.50 +3.80 130.70 1860 ---- 139.10B 127.20A 139.10B 131.50 +3.70 127.80 1865 ---- 136.00B 124.40A 136.00B 128.60 +3.70 124.90 1870 ---- 133.00B 121.50A 133.00B 125.70 +3.60 122.10 1875 ---- 130.10B 118.70A 130.10B 122.80 +3.50 119.30 1880 ---- 127.20B 116.00A 127.20B 120.00 +3.50 116.50 1885 ---- 124.30B 113.30A 124.30B 117.30 +3.40 113.90 1890 ---- 121.50B 110.70A 121.50B 114.60 +3.40 111.20 1895 ---- 118.80B 108.20A 118.80B 112.00 +3.30 108.70 1900 ---- 116.10B 105.60A 116.10B 109.40 +3.30 106.10 55 1905 ---- 113.40B 103.20A 113.40B 106.90 +3.20 103.70 1910 ---- 110.90B 100.80A 110.90B 104.40 +3.20 101.20 1915 ---- 108.30B 98.40A 108.30B 102.00 +3.10 98.90 1920 ---- 105.80B 96.10A 105.80B 99.60 +3.10 96.50 1925 ---- 103.40B 93.90A 103.40B 97.30 +3.00 94.30 25 118 1930 ---- 101.00B 91.60A 101.00B 95.00 +3.00 92.00 1935 ---- 98.70B 89.50A 98.70B 92.80 +2.90 89.90 1940 ---- 96.40B 87.40A 96.40B 90.60 +2.90 87.70 1945 ---- 94.20B 85.30A 94.20B 88.50 +2.90 85.60 1950 ---- 92.00B 83.30A 92.00B 86.40 +2.80 83.60 103 1955 ---- 89.80B 81.40A 89.80B 84.40 +2.80 81.60 1960 ---- 87.80B 79.40A 87.80B 82.40 +2.70 79.70 1965 ---- 85.70B 77.60A 85.70B 80.50 +2.70 77.80 1970 ---- 83.70B 75.80A 83.70B 78.60 +2.70 75.90 1975 ---- 81.80B 74.00A 81.80B 76.80 +2.70 74.10 621 1980 ---- 79.90B 72.20A 79.90B 75.00 +2.60 72.40 1985 ---- 78.00B ---- 78.00B 73.20 +2.60 70.60 10 1990 ---- 76.20B 68.90A 76.20B 71.50 +2.50 69.00 1995 ---- 74.50B ---- 74.50B 69.90 +2.60 67.30 2000 ---- 72.80B 65.70A 72.80B 68.30 +2.50 65.80 274 2005 ---- 71.10B ---- 71.10B 66.70 +2.50 64.20 2010 ---- 69.40B ---- 69.40B 65.10 +2.40 62.70 2015 ---- 67.80B ---- 67.80B 63.70 +2.50 61.20 2020 ---- 66.30B ---- 66.30B 62.20 +2.40 59.80 2025 ---- 64.80B ---- 64.80B 60.80 +2.40 58.40 2030 ---- 63.30B ---- 63.30B 59.40 +2.30 57.10 2035 ---- 61.90B ---- 61.90B 58.10 +2.40 55.70 2040 ---- 60.50B ---- 60.50B 56.70 +2.20 54.50 1 2045 ---- 59.10B ---- 59.10B 55.50 +2.30 53.20 2050 ---- 57.80B ---- 57.80B 54.20 +2.20 52.00 189 2055 ---- 56.50B ---- 56.50B 53.00 +2.20 50.80 2060 ---- 55.20B ---- 55.20B 51.80 +2.20 49.60 2065 ---- 54.00B ---- 54.00B 50.70 +2.20 48.50 2070 ---- 52.80B ---- 52.80B 49.60 +2.20 47.40 2075 ---- 51.60B ---- 51.60B 48.50 +2.10 46.40 6 2080 ---- 50.50B ---- 50.50B 47.40 +2.10 45.30 50 2085 ---- 49.40B ---- 49.40B 46.40 +2.10 44.30 2090 ---- 48.40B ---- 48.30B 45.40 +2.10 43.30 2095 ---- 47.30B ---- 47.30B 44.40 +2.00 42.40 2100 ---- 46.30B ---- 46.30B 43.50 +2.00 41.50 554 2105 ---- 45.30B ---- 45.20B 42.50 +2.00 40.50 2110 ---- 44.30B ---- 44.30B 41.60 +1.90 39.70 2 2115 ---- 43.30B ---- 43.30B 40.70 +1.90 38.80 2120 ---- 42.40B ---- 42.40B 39.90 +1.90 38.00 2125 ---- 41.50B ---- 41.50B 39.00 +1.90 37.10 2130 ---- 40.60B ---- 40.60B 38.20 +1.90 36.30 2135 ---- 39.80B ---- 39.80B 37.40 +1.80 35.60 2140 ---- 38.90B ---- 38.90B 36.60 +1.80 34.80 2145 ---- 38.10B ---- 38.10B 35.80 +1.70 34.10 2150 ---- 37.30B ---- 37.30B 35.10 +1.70 33.40 1 102 2155 ---- 36.50B ---- 36.50B 34.40 +1.70 32.70 2160 ---- 35.80B ---- 35.80B 33.70 +1.70 32.00 2 2165 ---- 35.00B ---- 35.00B 33.00 +1.70 31.30 2170 ---- 34.30B ---- 34.30B 32.30 +1.60 30.70 2175 ---- 33.60B ---- 33.60B 31.60 +1.60 30.00 2180 ---- 32.90B ---- 32.90B 31.00 +1.60 29.40 1 2185 ---- 32.30B ---- 32.30B 30.40 +1.60 28.80 26 2190 ---- 31.60B ---- 31.60B 29.80 +1.60 28.20 2195 ---- 31.00B ---- 31.00B 29.20 +1.50 27.70 2200 ---- 30.30B ---- 30.30B 28.60 +1.50 27.10 1819 2205 ---- 29.70B ---- 29.70B 28.00 +1.40 26.60 2210 ---- 29.20B ---- 29.20B 27.50 +1.50 26.00 2215 ---- 28.60B ---- 28.60B 26.90 +1.40 25.50 3 2220 ---- 28.00B ---- 28.00B 26.40 +1.40 25.00 2225 ---- 27.50B ---- 27.50B 25.90 +1.40 24.50 1 2230 ---- 26.90B ---- 26.90B 25.40 +1.40 24.00 2235 ---- 26.40B ---- 26.40B 24.90 +1.30 23.60 2240 ---- 25.90B ---- 25.90B 24.40 +1.30 23.10 2245 ---- 25.40B ---- 25.40B 23.90 +1.20 22.70 2250 ---- 24.90B ---- 24.90B 23.50 +1.30 22.20 2255 ---- 24.40B ---- 24.40B 23.00 +1.20 21.80 2260 ---- 24.00B ---- 24.00B 22.60 +1.20 21.40 420 2265 ---- 23.50B ---- 23.50B 22.20 +1.20 21.00 2270 ---- 23.10B ---- 23.10B 21.70 +1.10 20.60 2275 ---- 22.60B ---- 22.60B 21.30 +1.10 20.20 2280 ---- 22.20B ---- 22.20B 20.90 +1.10 19.80 2290 ---- 21.40B ---- 21.40B 20.20 +1.10 19.10 2300 ---- 20.60B ---- 20.60B 19.40 +1.00 18.40 3015 2310 ---- 19.80B ---- 19.80B 18.70 +1.00 17.70 2320 ---- 19.10B ---- 19.10B 18.10 +1.00 17.10 2325 ---- 18.80B ---- 18.80B 17.70 +.90 16.80 75 2330 ---- 18.40B ---- 18.40B 17.40 +.90 16.50 11 2340 ---- 17.80B ---- 17.80B 16.80 +.90 15.90 2350 ---- 17.10B ---- 17.10B 16.20 +.90 15.30 343 2360 ---- 16.50B ---- 16.50B 15.60 +.80 14.80 2370 ---- 15.90B ---- 15.90B 15.10 +.80 14.30 2375 ---- 15.70B ---- 15.70B 14.80 +.70 14.10 87 2380 ---- 15.40B ---- 15.40B 14.60 +.80 13.80 2400 ---- 14.30B ---- 14.30B 13.60 +.70 12.90 1516 2425 ---- 13.20B ---- 13.20B 12.50 +.60 11.90 292 2450 ---- 12.10B ---- 12.10B 11.50 +.60 10.90 25 2475 ---- 11.10B ---- 11.10B 10.60 +.50 10.10 2500 ---- 10.30B ---- 10.30B 9.80 +.50 9.30 35 2525 ---- 9.50B ---- 9.50B 9.00 +.40 8.60 25 2550 ---- 8.80B ---- 8.80B 8.40 +.40 8.00 1 2575 ---- 8.10B ---- 8.10B 7.80 +.40 7.40 162 2650 ---- 6.50B ---- 6.50B 6.20 +.20 6.00 116 3000 2.90 3.00 2.70A 2.70A 2.60 UNCH 24 2.60 342 OG NOV23 Gold Option CALL 1225 ---- 732.00B ---- 726.30B 727.70 +5.70 722.00 1250 ---- 709.70B ---- 707.70B 702.70 +5.70 697.00 1275 ---- 682.30B ---- 679.00B 677.70 +5.70 672.00 1300 ---- 658.80B ---- 655.30B 652.70 +5.70 647.00 1325 ---- 630.90B ---- 624.10B 627.70 +5.70 622.00 1350 ---- 609.80B ---- 608.00B 602.70 +5.70 597.00 1375 ---- 581.80B ---- 580.00B 577.70 +5.70 572.00 1400 ---- 559.30B ---- 558.30B 552.70 +5.70 547.00 1420 ---- 538.30B ---- 535.30B 532.70 +5.70 527.00 1425 ---- 531.70B ---- 530.40B 527.70 +5.70 522.00 1430 ---- 527.60B ---- 524.50B 522.70 +5.70 517.00 1440 ---- 517.30B ---- 515.20B 512.70 +5.70 507.00 1450 ---- 509.50B ---- 507.50B 502.70 +5.70 497.00 1460 ---- 496.60B ---- 495.40B 492.70 +5.70 487.00 1470 ---- 487.80B ---- 485.70B 482.70 +5.70 477.00 1475 ---- 489.40B 471.00A 489.40B 477.70 +5.70 472.00 1480 ---- 477.70B ---- 475.80B 472.70 +5.70 467.00 1490 ---- 467.00B ---- 463.00B 462.80 +5.70 457.10 1500 ---- 464.60B 446.50A 464.60B 452.90 +5.70 447.20 1510 ---- 448.20B ---- 443.40B 443.10 +5.70 437.40 1515 ---- 443.40B ---- 441.20B 438.20 +5.70 432.50 1520 ---- 438.10B ---- 436.40B 433.30 +5.70 427.60 1525 ---- 440.10B 422.10A 440.10B 428.40 +5.60 422.80 1530 ---- 429.90B ---- 426.20B 423.60 +5.70 417.90 1535 ---- 425.10B ---- 419.30B 418.70 +5.60 413.10 1540 ---- 420.30B ---- 414.80B 413.90 +5.70 408.20 1545 ---- 413.70B ---- 411.70B 409.00 +5.60 403.40 1550 ---- 415.80B 398.00A 415.80B 404.20 +5.60 398.60 1555 ---- 404.60B ---- 402.70B 399.40 +5.60 393.80 1560 ---- 399.20B ---- 395.60B 394.60 +5.60 389.00 1565 ---- 395.20B ---- 394.40B 389.90 +5.70 384.20 1570 ---- 389.70B ---- 389.70B 385.10 +5.60 379.50 1575 ---- 391.90B 374.30A 391.90B 380.40 +5.70 374.70 1580 ---- 381.10B ---- 379.10B 375.60 +5.60 370.00 1585 ---- 375.60B ---- 375.60B 370.90 +5.60 365.30 1590 ---- 371.80B ---- 370.90B 366.20 +5.60 360.60 1595 ---- 366.20B ---- 366.20B 361.50 +5.60 355.90 1600 ---- 368.20B 350.80A 368.20B 356.90 +5.60 351.30 1605 ---- 358.70B ---- 355.80B 352.20 +5.60 346.60 1610 ---- 352.20B ---- 351.20B 347.60 +5.60 342.00 1615 ---- 348.60B ---- 346.50B 342.90 +5.50 337.40 1620 ---- 344.60B ---- 340.80B 338.30 +5.50 332.80 1625 ---- 344.90B 327.80A 344.90B 333.70 +5.50 328.20 1630 ---- 334.70B ---- 333.90B 329.20 +5.60 323.60 1635 ---- 331.10B ---- 329.40B 324.60 +5.50 319.10 1640 ---- 323.90B 314.20A 322.70B 320.10 +5.50 314.60 1645 ---- 321.20B 309.70A 318.20B 315.50 +5.40 310.10 1650 ---- 322.10B 305.20A 322.10B 311.00 +5.40 305.60 1655 ---- 317.50B 300.80A 317.50B 306.60 +5.50 301.10 1660 ---- 313.00B 296.30A 313.00B 302.10 +5.40 296.70 1665 ---- 308.50B 291.90A 308.50B 297.70 +5.40 292.30 1670 ---- 304.10B 287.50A 304.10B 293.20 +5.30 287.90 1675 ---- 299.60B 283.10A 299.60B 288.90 +5.40 283.50 1680 ---- 295.20B 278.80A 295.20B 284.50 +5.30 279.20 1685 ---- 290.80B 274.50A 290.80B 280.10 +5.20 274.90 1690 ---- 286.40B 270.20A 286.40B 275.80 +5.20 270.60 1695 ---- 282.10B 265.90A 282.10B 271.50 +5.20 266.30 1700 ---- 277.70B 261.60A 277.70B 267.20 +5.10 262.10 1705 ---- 273.40B 257.40A 273.40B 263.00 +5.10 257.90 1710 ---- 269.20B 253.20A 269.20B 258.80 +5.10 253.70 3 1715 ---- 264.90B 249.10A 264.90B 254.60 +5.10 249.50 1720 ---- 260.70B 244.90A 260.70B 250.40 +5.00 245.40 1725 ---- 256.50B 240.80A 256.50B 246.30 +5.00 241.30 1730 ---- 252.30B 236.80A 252.30B 242.20 +5.00 237.20 1735 ---- 248.20B 232.70A 248.20B 238.10 +4.90 233.20 1740 ---- 244.00B 228.70A 244.00B 234.10 +4.90 229.20 1745 ---- 240.00B 224.70A 240.00B 230.10 +4.90 225.20 1750 ---- 235.90B 220.80A 235.90B 226.10 +4.80 221.30 1755 ---- 231.90B 216.90A 231.90B 222.10 +4.70 217.40 1760 ---- 227.90B 213.00A 227.90B 218.20 +4.70 213.50 1765 ---- 223.90B 209.20A 223.90B 214.40 +4.70 209.70 1770 ---- 220.00B 205.40A 220.00B 210.50 +4.60 205.90 1775 ---- 216.10B 201.60A 216.10B 206.70 +4.60 202.10 1780 ---- 212.30B 197.90A 212.30B 202.90 +4.50 198.40 1785 ---- 208.50B 194.20A 208.50B 199.20 +4.50 194.70 1790 ---- 204.70B 190.50A 204.70B 195.50 +4.40 191.10 1 1795 ---- 200.90B 186.90A 200.90B 191.90 +4.50 187.40 1800 ---- 197.20B 183.40A 197.20B 188.30 +4.40 183.90 1805 ---- 193.60B 179.90A 193.60B 184.70 +4.30 180.40 1810 ---- 190.00B 176.40A 190.00B 181.20 +4.30 176.90 1815 ---- 186.40B 172.90A 186.40B 177.70 +4.30 173.40 1820 ---- 182.80B 169.60A 182.80B 174.30 +4.30 170.00 1825 ---- 179.30B 166.20A 179.30B 170.90 +4.20 166.70 1830 ---- 175.90B 162.90A 175.90B 167.50 +4.10 163.40 1835 ---- 172.50B 159.70A 172.50B 164.20 +4.10 160.10 1840 ---- 169.10B 156.50A 169.10B 160.90 +4.00 156.90 1845 ---- 165.80B 153.30A 165.80B 157.70 +4.00 153.70 1850 ---- 162.50B 150.20A 162.50B 154.60 +4.00 150.60 1855 ---- 159.30B 147.10A 159.30B 151.40 +3.90 147.50 1860 ---- 156.10B 144.10A 156.10B 148.40 +3.90 144.50 1865 ---- 153.00B 141.20A 153.00B 145.30 +3.80 141.50 1870 ---- 149.90B 138.20A 149.90B 142.30 +3.70 138.60 1875 ---- 146.90B 135.40A 146.90B 139.40 +3.70 135.70 1 1880 ---- 143.90B 132.50A 143.90B 136.50 +3.60 132.90 1885 ---- 141.00B 129.80A 141.00B 133.70 +3.60 130.10 1890 ---- 138.10B 127.00A 138.10B 130.90 +3.60 127.30 1895 ---- 135.20B 124.40A 135.20B 128.20 +3.60 124.60 1900 ---- 132.40B 121.70A 132.40B 125.50 +3.50 122.00 301 1905 ---- 129.70B 119.20A 129.70B 122.80 +3.40 119.40 1910 ---- 127.00B 116.60A 127.00B 120.30 +3.40 116.90 1915 ---- 124.40B 114.10A 124.40B 117.70 +3.30 114.40 1920 ---- 121.80B 111.70A 121.80B 115.20 +3.30 111.90 1925 ---- 119.20B 109.30A 119.20B 112.80 +3.30 109.50 1930 ---- 116.70B 107.00A 116.70B 110.40 +3.20 107.20 1935 ---- 114.20B 104.70A 114.20B 108.00 +3.10 104.90 1940 ---- 111.80B 102.40A 111.80B 105.70 +3.10 102.60 1945 ---- 109.50B 100.20A 109.50B 103.50 +3.10 100.40 1950 ---- 107.20B 98.10A 107.20B 101.30 +3.00 98.30 1955 ---- 104.90B 96.00A 104.90B 99.10 +3.00 96.10 1960 ---- 102.70B 93.90A 102.70B 97.00 +2.90 94.10 1965 ---- 100.50B 91.90A 100.50B 95.00 +3.00 92.00 1970 ---- 98.40B 90.00A 98.40B 93.00 +2.90 90.10 1975 ---- 96.30B 88.00A 96.30B 91.00 +2.90 88.10 1980 ---- 94.20B ---- 94.20B 89.00 +2.80 86.20 6 1985 ---- 92.30B 84.30A 92.30B 87.20 +2.80 84.40 1990 ---- 90.30B ---- 90.30B 85.30 +2.80 82.50 1995 ---- 88.40B ---- 88.40B 83.50 +2.70 80.80 2000 ---- 86.50B ---- 86.50B 81.80 +2.80 79.00 2 2005 ---- 84.70B ---- 84.70B 80.00 +2.70 77.30 2010 ---- 82.90B ---- 82.90B 78.40 +2.70 75.70 2015 ---- 81.20B ---- 81.20B 76.70 +2.60 74.10 200 2020 ---- 79.50B ---- 79.50B 75.10 +2.60 72.50 2025 ---- 77.80B ---- 77.80B 73.60 +2.60 71.00 2030 ---- 76.20B ---- 76.20B 72.00 +2.50 69.50 2035 ---- 74.60B ---- 74.60B 70.50 +2.50 68.00 2040 ---- 73.10B ---- 73.10B 69.10 +2.50 66.60 2045 ---- 71.60B ---- 71.60B 67.70 +2.50 65.20 2050 ---- 70.10B ---- 70.10B 66.30 +2.50 63.80 2055 ---- 68.60B ---- 68.60B 64.90 +2.40 62.50 2060 ---- 67.20B ---- 67.20B 63.60 +2.40 61.20 2065 ---- 65.90B ---- 65.90B 62.30 +2.40 59.90 2070 ---- 64.50B ---- 64.50B 61.00 +2.30 58.70 2075 ---- 63.20B ---- 63.20B 59.80 +2.30 57.50 2080 ---- 61.90B ---- 61.90B 58.60 +2.30 56.30 2085 ---- 60.70B ---- 60.70B 57.40 +2.30 55.10 2090 ---- 59.50B ---- 59.50B 56.30 +2.30 54.00 2095 ---- 58.30B ---- 58.30B 55.20 +2.30 52.90 2100 ---- 57.10B ---- 57.10B 54.10 +2.30 51.80 63 2105 ---- 56.00B ---- 56.00B 53.00 +2.20 50.80 2110 ---- 55.00B ---- 55.00B 52.00 +2.20 49.80 2115 ---- 53.90B ---- 53.90B 50.90 +2.10 48.80 2120 ---- 52.80B ---- 52.80B 49.90 +2.10 47.80 2125 ---- 51.80B ---- 51.80B 49.00 +2.10 46.90 2130 ---- 50.80B ---- 50.80B 48.00 +2.00 46.00 2135 ---- 49.80B ---- 49.80B 47.10 +2.00 45.10 2140 ---- 48.80B ---- 48.80B 46.20 +2.00 44.20 2145 ---- 47.90B ---- 47.90B 45.30 +2.00 43.30 2150 ---- 47.00B ---- 47.00B 44.50 +2.00 42.50 61 2155 ---- 46.10B ---- 46.10B 43.60 +1.90 41.70 2160 ---- 45.20B ---- 45.20B 42.80 +1.90 40.90 2165 ---- 44.40B ---- 44.40B 42.00 +1.90 40.10 2170 ---- 43.50B ---- 43.50B 41.20 +1.90 39.30 1 1 2175 ---- 42.70B ---- 42.70B 40.40 +1.80 38.60 2180 ---- 41.90B ---- 41.90B 39.70 +1.80 37.90 2185 ---- 41.10B ---- 41.10B 39.00 +1.80 37.20 2190 ---- 40.40B ---- 40.40B 38.20 +1.70 36.50 2195 ---- 39.60B ---- 39.60B 37.50 +1.70 35.80 2200 ---- 38.90B ---- 38.90B 36.90 +1.80 35.10 700 2205 ---- 38.20B ---- 38.10B 36.20 +1.70 34.50 1 2210 ---- 37.50B ---- 37.40B 35.50 +1.70 33.80 2215 ---- 36.80B ---- 36.80B 34.90 +1.70 33.20 2220 ---- 36.10B ---- 36.10B 34.20 +1.60 32.60 1 2225 ---- 35.50B ---- 35.50B 33.60 +1.60 32.00 2230 ---- 34.80B ---- 34.80B 33.00 +1.50 31.50 2235 ---- 34.20B ---- 34.20B 32.40 +1.50 30.90 2240 ---- 33.60B ---- 33.60B 31.90 +1.60 30.30 2245 ---- 33.00B ---- 33.00B 31.30 +1.50 29.80 2250 ---- 32.40B ---- 32.40B 30.70 +1.40 29.30 300 2255 ---- 31.80B ---- 31.80B 30.20 +1.40 28.80 2260 ---- 31.30B ---- 31.30B 29.70 +1.50 28.20 2265 ---- 30.70B ---- 30.70B 29.20 +1.40 27.80 2270 ---- 30.20B ---- 30.20B 28.60 +1.30 27.30 2275 ---- 29.70B ---- 29.70B 28.20 +1.40 26.80 2280 ---- 29.20B ---- 29.20B 27.70 +1.40 26.30 2285 ---- 28.70B ---- 28.70B 27.20 +1.30 25.90 2290 ---- 28.20B ---- 28.20B 26.70 +1.30 25.40 2300 ---- 27.20B ---- 27.20B 25.80 +1.20 24.60 10 225 2310 ---- 26.30B ---- 26.30B 25.00 +1.20 23.80 2320 ---- 25.40B ---- 25.40B 24.10 +1.10 23.00 2325 ---- 25.00B ---- 25.00B 23.70 +1.10 22.60 2330 ---- 24.60B ---- 24.60B 23.30 +1.10 22.20 2340 ---- 23.80B ---- 23.80B 22.60 +1.10 21.50 2350 ---- 23.00B ---- 23.00B 21.90 +1.10 20.80 2360 ---- 22.30B ---- 22.30B 21.20 +1.00 20.20 2370 ---- 21.60B ---- 21.60B 20.50 +1.00 19.50 2375 ---- 21.20B ---- 21.20B 20.20 +1.00 19.20 2380 ---- 20.90B ---- 20.90B 19.90 +1.00 18.90 2400 ---- 19.60B ---- 19.60B 18.70 +.90 17.80 13 2425 ---- 18.10B ---- 18.10B 17.30 +.80 16.50 2450 ---- 16.80B ---- 16.80B 16.00 +.70 15.30 2475 ---- 15.60B ---- 15.60B 14.90 +.70 14.20 2500 ---- 14.40B ---- 14.40B 13.80 +.60 13.20 2525 ---- 13.40B ---- 13.40B 12.80 +.50 12.30 2550 ---- 12.50B ---- 12.50B 12.00 +.50 11.50 2575 10.70 11.60B 10.70 10.90B 11.20 +.50 1 10.70 2800 ---- 6.50B ---- 6.50B 6.40 +.30 6.10 OG DEC23 Gold Option CALL 1000 ---- 956.50B ---- 953.20B 952.70 +5.70 947.00 1025 ---- 926.00B ---- ---- 927.70 +5.70 922.00 1050 ---- 906.80B ---- 903.90B 902.70 +5.70 897.00 1075 ---- 877.80B ---- ---- 877.70 +5.70 872.00 1080 ---- 871.40B ---- ---- 872.70 +5.70 867.00 1090 ---- 861.50B ---- ---- 862.70 +5.70 857.00 1100 ---- 857.00B ---- 854.80B 852.70 +5.70 847.00 1110 ---- 841.90B ---- ---- 842.70 +5.70 837.00 1120 ---- 832.00B ---- ---- 832.70 +5.70 827.00 1125 ---- 827.00B ---- ---- 827.70 +5.70 822.00 1130 ---- 824.80B ---- ---- 822.70 +5.70 817.00 1140 ---- 814.80B ---- ---- 812.70 +5.70 807.00 1150 ---- 807.30B ---- 806.50B 802.70 +5.70 797.00 1160 ---- 792.30B ---- ---- 792.70 +5.70 787.00 1170 ---- 783.60B ---- 782.10B 782.70 +5.70 777.00 1175 ---- 778.40B ---- ---- 777.70 +5.70 772.00 1180 ---- 773.10B ---- ---- 772.70 +5.70 767.00 1185 ---- 767.40B ---- ---- 767.70 +5.70 762.00 1190 ---- 763.20B ---- 762.20B 762.70 +5.70 757.00 1195 ---- 757.60B ---- ---- 757.70 +5.70 752.00 1200 ---- 757.60B ---- 755.60B 752.70 +5.70 747.00 1205 ---- 750.30B ---- ---- 747.70 +5.70 742.00 1210 ---- 743.50B ---- 740.30B 742.70 +5.70 737.00 1215 ---- 740.40B ---- 737.30B 737.70 +5.70 732.00 1220 ---- 735.40B ---- 732.40B 732.70 +5.70 727.00 1225 ---- 728.40B ---- 725.40B 727.70 +5.70 722.00 1230 ---- 723.60B ---- ---- 722.70 +5.70 717.00 1235 ---- 718.70B ---- 717.50B 717.70 +5.70 712.00 1240 ---- 712.60B ---- 710.50B 712.70 +5.70 707.00 1245 ---- 707.90B ---- 705.50B 707.70 +5.70 702.00 1250 ---- 707.80B ---- 702.50B 702.70 +5.70 697.00 1255 ---- 697.70B ---- 695.60B 697.70 +5.70 692.00 1260 ---- 692.70B ---- 692.60B 692.70 +5.70 687.00 1265 ---- 688.50B ---- ---- 687.70 +5.70 682.00 1270 ---- 683.10B ---- 680.70B 682.70 +5.70 677.00 1275 ---- 677.80B ---- 675.70B 677.70 +5.70 672.00 1280 ---- 675.10B ---- 671.90B 672.70 +5.70 667.00 1285 ---- 670.10B ---- 665.80B 667.70 +5.70 662.00 1290 ---- 663.30B ---- 662.00B 662.70 +5.70 657.00 1295 ---- 658.30B ---- 655.80B 657.70 +5.70 652.00 1300 ---- 658.10B ---- 656.00B 652.70 +5.70 647.00 1305 ---- 650.20B ---- 644.60B 647.70 +5.70 642.00 1310 ---- 643.00B ---- 640.90B 642.70 +5.70 637.00 1315 ---- 641.20B ---- 637.90B 637.70 +5.70 632.00 1320 ---- 635.30B ---- 632.10B 632.70 +5.70 627.00 1325 ---- 630.40B ---- 628.00B 627.70 +5.70 622.00 1330 ---- 624.10B ---- 621.00B 622.70 +5.70 617.00 1335 ---- 618.90B ---- 612.70B 617.70 +5.70 612.00 1340 ---- 615.50B ---- 611.10B 612.70 +5.70 607.00 1345 ---- 610.70B ---- 602.50B 607.70 +5.70 602.00 1350 ---- 607.30B ---- 603.60B 602.70 +5.70 597.00 1355 ---- 599.10B ---- 592.60B 597.70 +5.70 592.00 1360 ---- 595.10B ---- 593.70B 592.70 +5.70 587.00 1365 ---- 590.70B ---- 588.70B 587.70 +5.70 582.00 1370 ---- 585.20B ---- 578.50B 582.70 +5.70 577.00 1375 ---- 578.80B ---- 578.80B 577.70 +5.70 572.00 1380 ---- 575.30B ---- 568.50B 572.70 +5.70 567.00 1385 ---- 570.30B ---- 567.30B 567.70 +5.70 562.00 1390 ---- 566.00B ---- 561.40B 562.70 +5.70 557.00 1395 ---- 560.30B ---- 553.60B 557.70 +5.70 552.00 1400 ---- 559.50B ---- 556.60B 552.70 +5.70 547.00 1405 ---- 551.10B ---- 547.40B 547.70 +5.70 542.00 1410 ---- 547.00B ---- 538.70B 542.70 +5.70 537.00 1415 ---- 542.00B ---- 537.50B 537.70 +5.70 532.00 1420 ---- 537.00B ---- ---- 532.70 +5.70 527.00 1425 ---- 532.10B ---- 527.60B 527.70 +5.70 522.00 1430 ---- 526.30B ---- 518.30B 522.70 +5.70 517.00 1435 ---- 522.30B ---- 512.80B 517.70 +5.70 512.00 1440 ---- 517.30B ---- 511.90B 512.70 +5.70 507.00 1445 ---- 512.20B ---- 506.90B 507.70 +5.70 502.00 1450 ---- 514.30B 496.00A 514.30B 502.70 +5.70 497.00 1455 ---- 502.50B ---- 498.90B 497.70 +5.70 492.00 1460 ---- 497.50B ---- 494.60B 492.70 +5.70 487.00 1465 ---- 490.40B ---- 487.00B 487.70 +5.70 482.00 1470 ---- 487.70B ---- 479.30B 482.80 +5.70 477.10 1475 ---- 489.40B 471.30A 489.40B 477.80 +5.70 472.10 1480 ---- 477.60B ---- 472.20B 472.90 +5.70 467.20 1485 ---- 472.60B ---- 470.10B 467.90 +5.60 462.30 1490 ---- 468.00B ---- 465.20B 463.00 +5.70 457.30 1495 ---- 461.40B ---- 460.40B 458.10 +5.70 452.40 1500 ---- 464.80B 446.90A 464.80B 453.20 +5.70 447.50 1505 ---- 453.40B ---- 448.00B 448.30 +5.60 442.70 1510 ---- 448.70B ---- 439.20B 443.50 +5.70 437.80 1515 ---- 442.00B ---- 435.60B 438.60 +5.70 432.90 1520 ---- 437.40B ---- 433.40B 433.80 +5.70 428.10 1525 ---- 440.50B 422.80A 440.50B 428.90 +5.60 423.30 1530 ---- 429.40B ---- 426.30B 424.10 +5.60 418.50 1535 ---- 424.60B ---- 419.00B 419.30 +5.60 413.70 1540 ---- 418.00B ---- 417.00B 414.50 +5.60 408.90 1545 ---- 414.90B ---- 412.30B 409.70 +5.60 404.10 1550 ---- 416.40B 399.00A 416.40B 405.00 +5.60 399.40 1555 ---- 405.50B ---- 402.80B 400.20 +5.60 394.60 1560 ---- 400.70B ---- 397.30B 395.50 +5.60 389.90 1565 ---- 396.10B ---- 390.40B 390.80 +5.60 385.20 1570 ---- 391.40B ---- 388.80B 386.10 +5.60 380.50 1575 ---- 392.70B 375.40A 392.70B 381.40 +5.60 375.80 1580 ---- 382.00B ---- 373.60B 376.70 +5.50 371.20 1585 ---- 377.40B ---- 374.80B 372.00 +5.50 366.50 1590 ---- 372.80B ---- 370.10B 367.40 +5.50 361.90 1595 ---- 368.20B ---- 365.50B 362.70 +5.40 357.30 1600 ---- 369.30B 352.30A 369.30B 358.10 +5.40 352.70 95 1605 ---- 358.90B ---- 356.30B 353.50 +5.40 348.10 1610 ---- 352.60B ---- 351.70B 348.90 +5.30 343.60 1615 ---- 349.80B ---- 346.90B 344.40 +5.40 339.00 1620 ---- 345.20B ---- 341.90B 339.80 +5.30 334.50 1625 ---- 346.30B 329.60A 346.30B 335.30 +5.30 330.00 50 1630 ---- 336.30B 325.10A 333.60B 330.80 +5.30 325.50 1635 ---- 334.30B 320.70A 334.30B 326.30 +5.30 321.00 1640 ---- 332.80B 316.20A 332.80B 321.90 +5.30 316.60 1645 ---- 328.30B 311.80A 328.30B 317.40 +5.20 312.20 1650 ---- 323.80B 307.40A 323.80B 313.00 +5.20 307.80 100 1655 ---- 319.30B 303.00A 319.30B 308.60 +5.20 303.40 1660 ---- 314.90B 298.70A 314.90B 304.20 +5.20 299.00 1665 ---- 310.50B 294.30A 310.50B 299.90 +5.20 294.70 1670 ---- 306.10B 290.00A 306.10B 295.50 +5.10 290.40 1675 ---- 301.70B 285.70A 301.70B 291.20 +5.10 286.10 1680 ---- 297.40B 281.50A 297.40B 287.00 +5.20 281.80 1685 ---- 293.10B 277.20A 293.10B 282.70 +5.20 277.50 1690 ---- 288.80B 273.00A 288.80B 278.50 +5.20 273.30 1695 ---- 284.50B 268.80A 284.50B 274.30 +5.20 269.10 1700 ---- 280.30B 264.70A 280.30B 270.10 +5.10 265.00 265 1705 ---- 276.00B 260.50A 276.00B 265.90 +5.00 260.90 1710 ---- 271.80B 256.40A 271.80B 261.80 +5.10 256.70 1715 ---- 267.70B 252.40A 267.70B 257.70 +5.00 252.70 1720 ---- 263.50B 248.30A 263.50B 253.60 +5.00 248.60 1725 ---- 259.40B 244.30A 259.40B 249.60 +5.00 244.60 2 1730 ---- 255.30B 240.30A 255.30B 245.50 +4.90 240.60 1735 ---- 251.30B 236.40A 251.30B 241.60 +4.90 236.70 1740 ---- 247.20B 232.50A 247.20B 237.60 +4.80 232.80 1745 ---- 243.20B 228.60A 243.20B 233.70 +4.80 228.90 1750 ---- 239.30B 224.70A 239.30B 229.80 +4.80 225.00 550 1755 ---- 235.30B 220.90A 235.30B 225.90 +4.70 221.20 1760 ---- 231.40B 217.10A 231.40B 222.10 +4.60 217.50 1765 ---- 227.60B 213.40A 227.60B 218.30 +4.60 213.70 1770 ---- 223.70B 209.70A 223.70B 214.60 +4.60 210.00 1775 ---- 220.00B 206.00A 220.00B 210.90 +4.60 206.30 126 1780 ---- 216.20B 202.40A 216.20B 207.20 +4.50 202.70 1785 ---- 212.50B 198.80A 212.50B 203.60 +4.50 199.10 1 1790 ---- 208.80B 195.20A 208.80B 200.00 +4.40 195.60 1795 ---- 205.10B 191.70A 205.10B 196.40 +4.40 192.00 1800 ---- 201.60B 188.30A 201.60B 192.90 +4.30 188.60 6853 1805 ---- 198.00B 184.80A 198.00B 189.40 +4.30 185.10 1810 ---- 194.40B 181.40A 194.40B 186.00 +4.30 181.70 1815 ---- 190.90B 178.10A 190.90B 182.60 +4.20 178.40 1820 ---- 187.50B 174.80A 187.50B 179.20 +4.10 175.10 1825 ---- 184.10B 171.50A 184.10B 175.90 +4.10 171.80 1830 ---- 180.70B 168.30A 180.70B 172.60 +4.00 168.60 1835 ---- 177.40B 165.20A 177.40B 169.40 +4.00 165.40 1 1840 ---- 174.10B 162.00A 174.10B 166.20 +3.90 162.30 1 1845 ---- 170.90B 159.00A 170.90B 163.10 +3.90 159.20 1850 ---- 167.70B 155.90A 167.70B 160.00 +3.90 106 156.10 1075 1855 ---- 164.60B 152.90A 164.60B 157.00 +3.90 153.10 1860 ---- 161.50B 150.00A 161.50B 153.90 +3.70 150.20 75 1865 ---- 158.40B 147.10A 158.40B 151.00 +3.80 147.20 1870 ---- 155.40B 144.20A 155.40B 148.10 +3.70 144.40 100 1875 ---- 152.40B 141.40A 152.40B 145.20 +3.70 141.50 670 1880 ---- 149.50B 138.70A 149.50B 142.40 +3.60 138.80 130 1885 ---- 146.60B ---- 146.60B 139.60 +3.60 136.00 1890 ---- 143.80B ---- 143.80B 136.90 +3.60 133.30 1 1895 ---- 141.00B ---- 141.00B 134.20 +3.50 130.70 1900 ---- 138.30B ---- 138.30B 131.60 +3.50 106 128.10 1312 1905 ---- 135.60B ---- 135.60B 129.00 +3.40 125.60 10 1910 ---- 133.00B ---- 133.00B 126.50 +3.40 123.10 1915 ---- 130.40B ---- 130.40B 124.00 +3.40 120.60 1920 ---- 127.80B ---- 127.80B 121.60 +3.40 118.20 1925 ---- 125.30B ---- 125.30B 119.20 +3.40 115.80 101 1930 ---- 122.80B ---- 122.80B 116.80 +3.30 113.50 1935 ---- 120.40B ---- 120.40B 114.50 +3.30 111.20 1940 ---- 118.00B ---- 118.00B 112.20 +3.20 109.00 1 1945 ---- 115.70B ---- 115.70B 110.00 +3.20 106.80 1950 ---- 113.50B ---- 113.50B 107.80 +3.10 20 104.70 282 10092 1955 ---- 111.20B ---- 111.20B 105.70 +3.10 102.60 1960 ---- 109.00B ---- 109.00B 103.60 +3.10 100.50 1965 ---- 106.90B ---- 106.90B 101.60 +3.10 98.50 1970 ---- 104.70B ---- 104.70B 99.60 +3.10 96.50 1975 ---- 102.70B ---- 102.70B 97.60 +3.00 94.60 35 1980 ---- 100.70B ---- 100.70B 95.70 +3.00 92.70 1985 ---- 98.70B ---- 98.70B 93.80 +2.90 90.90 1990 ---- 96.70B ---- 96.70B 91.90 +2.80 89.10 1995 ---- 94.80B ---- 94.80B 90.10 +2.80 87.30 1 2000 ---- 93.00B ---- 93.00B 88.40 +2.80 20 85.60 182 2900 2005 ---- 91.20B ---- 91.20B 86.60 +2.70 83.90 201 2010 ---- 89.40B ---- 89.40B 85.00 +2.80 82.20 2015 ---- 87.60B ---- 87.60B 83.30 +2.70 80.60 31 2020 ---- 85.90B ---- 85.90B 81.70 +2.70 79.00 2025 ---- 84.30B ---- 84.30B 80.10 +2.60 77.50 1 2030 ---- 82.60B ---- 82.60B 78.50 +2.60 75.90 500 2035 ---- 81.00B ---- 81.00B 77.00 +2.50 74.50 2040 ---- 79.50B ---- 79.50B 75.60 +2.60 73.00 2045 ---- 77.90B ---- 77.90B 74.10 +2.50 71.60 2050 ---- 76.50B ---- 76.50B 72.70 +2.50 70.20 1 1765 2055 ---- 75.00B ---- 75.00B 71.30 +2.40 68.90 2060 ---- 73.60B ---- 73.60B 70.00 +2.40 67.60 2065 ---- 72.20B ---- 72.20B 68.60 +2.30 66.30 2070 ---- 70.80B ---- 70.80B 67.30 +2.30 65.00 2075 ---- 69.50B ---- 69.50B 66.10 +2.30 63.80 80 2080 ---- 68.20B ---- 68.20B 64.90 +2.30 62.60 2085 ---- 66.90B ---- 66.90B 63.60 +2.20 61.40 2090 ---- 65.60B ---- 65.60B 62.50 +2.30 60.20 2095 ---- 64.40B ---- 64.40B 61.30 +2.20 59.10 2100 ---- 63.20B ---- 63.20B 60.20 +2.20 58.00 9689 2105 ---- 62.10B ---- 62.10B 59.10 +2.20 56.90 2110 ---- 60.90B ---- 60.90B 58.00 +2.10 55.90 100 2115 ---- 59.80B ---- 59.80B 57.00 +2.10 54.90 2120 ---- 58.80B ---- 58.80B 56.00 +2.10 53.90 49 2125 ---- 57.80B ---- 57.80B 55.00 +2.10 52.90 2 2130 ---- 56.70B ---- 56.70B 54.00 +2.10 51.90 2135 ---- 55.70B ---- 55.70B 53.00 +2.00 51.00 2140 ---- 54.70B ---- 54.70B 52.10 +2.00 50.10 2145 ---- 53.70B ---- 53.70B 51.20 +2.00 49.20 2150 ---- 52.80B ---- 52.80B 50.20 +1.90 48.30 251 2233 2155 ---- 51.80B ---- 51.80B 49.40 +2.00 47.40 2160 ---- 50.90B ---- 50.90B 48.50 +1.90 46.60 2165 ---- 50.00B ---- 50.00B 47.70 +1.90 45.80 2170 ---- 49.20B ---- 49.20B 46.80 +1.90 44.90 2175 ---- 48.30B ---- 48.30B 46.00 +1.80 44.20 2180 ---- 47.50B ---- 47.50B 45.20 +1.80 43.40 1 1 2185 ---- 46.60B ---- 46.60B 44.40 +1.80 42.60 2190 ---- 45.80B ---- 45.80B 43.70 +1.80 41.90 1 1 2195 ---- 45.10B ---- 45.10B 42.90 +1.70 41.20 1 2200 ---- 44.30B ---- 44.30B 42.20 +1.70 40.50 5586 2205 ---- 43.50B ---- 43.50B 41.50 +1.70 39.80 2210 ---- 42.80B ---- 42.80B 40.80 +1.70 39.10 2215 ---- 42.10B ---- 42.10B 40.10 +1.70 38.40 2220 ---- 41.40B ---- 41.40B 39.50 +1.70 37.80 2225 ---- 40.70B ---- 40.70B 38.80 +1.60 37.20 2230 ---- 40.00B ---- 40.00B 38.20 +1.70 36.50 1 2235 ---- 39.30B ---- 39.30B 37.50 +1.60 35.90 2240 ---- 38.70B ---- 38.70B 36.90 +1.60 35.30 1 2245 ---- 38.10B ---- 38.10B 36.30 +1.50 34.80 2250 ---- 37.40B ---- 37.40B 35.70 +1.50 65 34.20 12144 2255 ---- 36.80B ---- 36.80B 35.20 +1.60 33.60 2260 ---- 36.20B ---- 36.20B 34.60 +1.50 33.10 2265 ---- 35.60B ---- 35.60B 34.10 +1.60 32.50 2270 ---- 35.10B ---- 35.10B 33.50 +1.50 32.00 2275 ---- 34.50B ---- 34.50B 33.00 +1.50 31.50 2280 ---- 34.00B ---- 34.00B 32.40 +1.40 31.00 2285 ---- 33.40B ---- 33.40B 31.90 +1.40 30.50 2290 ---- 32.90B ---- 32.90B 31.40 +1.40 30.00 2295 ---- 32.40B ---- 32.40B 30.90 +1.40 29.50 2300 ---- 31.90B ---- 31.90B 30.40 +1.40 65 29.00 1000 1493 2305 ---- 31.40B ---- 31.40B 30.00 +1.40 28.60 2310 ---- 30.90B ---- 30.90B 29.50 +1.40 28.10 2315 ---- 30.40B ---- 30.40B 29.10 +1.40 27.70 2320 ---- 29.90B ---- 29.90B 28.60 +1.30 27.30 2325 ---- 29.50B ---- 29.50B 28.20 +1.40 26.80 2330 ---- 29.00B ---- 29.00B 27.70 +1.30 26.40 2335 ---- 28.60B ---- 28.60B 27.30 +1.30 26.00 2340 ---- 28.10B ---- 28.10B 26.90 +1.30 25.60 2345 ---- 27.70B ---- 27.70B 26.50 +1.20 25.30 2350 ---- 27.30B ---- 27.30B 26.10 +1.20 24.90 1 3 2360 ---- 26.50B ---- 26.50B 25.30 +1.20 24.10 2370 ---- 25.70B ---- 25.70B 24.60 +1.20 23.40 2375 ---- 25.30B ---- 25.30B 24.20 +1.10 23.10 642 2380 ---- 24.90B ---- 24.90B 23.90 +1.10 22.80 2390 ---- 24.20B ---- 24.20B 23.20 +1.10 22.10 2400 ---- 23.50B ---- 23.50B 22.50 +1.00 21.50 582 2141 2410 ---- 22.80B ---- 22.80B 21.90 +1.00 20.90 2420 ---- 22.20B ---- 22.20B 21.30 +1.00 20.30 2425 ---- 21.90B ---- 21.90B 21.00 +1.00 20.00 2430 ---- 21.50B ---- 21.50B 20.70 +.90 19.80 2440 ---- 20.90B ---- 20.90B 20.10 +.90 19.20 2450 ---- 20.30B ---- 20.30B 19.50 +.80 1 18.70 101 2475 ---- 19.00B ---- 19.00B 18.20 +.70 17.50 2490 ---- 18.20B ---- 18.20B 17.50 +.70 16.80 2500 ---- 17.70B ---- 17.70B 17.10 +.80 1 16.30 28 17007 2525 ---- 16.50B ---- 16.50B 16.00 +.70 15.30 2550 ---- 15.50B ---- 15.50B 14.90 +.60 14.30 2575 ---- 14.50B ---- 14.50B 14.00 +.60 13.40 2600 ---- 13.60B ---- 13.60B 13.10 +.50 12.60 85 2625 ---- 12.70B ---- 12.70B 12.40 +.60 11.80 2650 ---- 11.90B ---- 11.90B 11.60 +.50 11.10 1 2700 10.10 10.60B 10.10 10.60B 10.30 +.40 4 9.90 2 1603 2750 ---- 9.40B ---- 9.40B 9.20 +.40 8.80 959 2800 ---- 8.40B ---- 8.40B 8.20 +.30 7.90 15 682 3000 5.50 5.50 5.30 5.30 5.50 +.30 4 5.20 56 10059 3200 ---- ---- ---- ---- 4.00 +.20 3.80 250 2258 900 ---- 1057.00B ---- 1051.10B 1052.70 +5.70 1047.00 925 ---- 1025.10B ---- ---- 1027.70 +5.70 1022.00 950 ---- 1007.30B ---- 1004.30B 1002.70 +5.70 997.00 975 ---- 975.60B ---- ---- 977.70 +5.70 972.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 718.80 +5.80 713.00 1275 ---- ---- ---- ---- 693.80 +5.80 688.00 1300 ---- ---- ---- ---- 668.80 +5.80 663.00 1325 ---- ---- ---- ---- 643.80 +5.80 638.00 1350 ---- ---- ---- ---- 618.80 +5.80 613.00 1375 ---- ---- ---- ---- 593.80 +5.80 588.00 1400 ---- ---- ---- ---- 568.80 +5.80 563.00 1425 ---- ---- ---- ---- 543.80 +5.80 538.00 1430 ---- ---- ---- ---- 538.80 +5.80 533.00 1440 ---- ---- ---- ---- 528.80 +5.80 523.00 1450 ---- ---- ---- ---- 518.80 +5.80 513.00 1460 ---- ---- ---- ---- 508.80 +5.80 503.00 1470 ---- ---- ---- ---- 498.80 +5.70 493.10 1475 ---- ---- ---- ---- 493.90 +5.80 488.10 1480 ---- ---- ---- ---- 488.90 +5.70 483.20 1490 ---- ---- ---- ---- 479.10 +5.70 473.40 1500 ---- ---- ---- ---- 469.30 +5.70 463.60 1510 ---- ---- ---- ---- 459.50 +5.60 453.90 1520 ---- ---- ---- ---- 449.90 +5.70 444.20 1525 ---- ---- ---- ---- 445.00 +5.60 439.40 1530 ---- ---- ---- ---- 440.20 +5.60 434.60 1535 ---- ---- ---- ---- 435.40 +5.50 429.90 1540 ---- ---- ---- ---- 430.70 +5.60 425.10 1545 ---- ---- ---- ---- 425.90 +5.60 420.30 1550 ---- ---- ---- ---- 421.20 +5.60 415.60 1555 ---- ---- ---- ---- 416.40 +5.50 410.90 1560 ---- ---- ---- ---- 411.70 +5.50 406.20 1565 ---- ---- ---- ---- 407.00 +5.50 401.50 1570 ---- ---- ---- ---- 402.40 +5.50 396.90 1575 ---- ---- ---- ---- 397.70 +5.50 392.20 1580 ---- ---- ---- ---- 393.00 +5.40 387.60 1585 ---- ---- ---- ---- 388.40 +5.50 382.90 1590 ---- ---- ---- ---- 383.80 +5.50 378.30 1595 ---- ---- ---- ---- 379.20 +5.50 373.70 1600 ---- ---- ---- ---- 374.60 +5.40 369.20 1605 ---- ---- ---- ---- 370.00 +5.40 364.60 1610 ---- ---- ---- ---- 365.50 +5.40 360.10 1615 ---- ---- ---- ---- 360.90 +5.30 355.60 1620 ---- ---- ---- ---- 356.40 +5.30 351.10 1625 ---- ---- ---- ---- 351.90 +5.30 346.60 1630 ---- ---- ---- ---- 347.40 +5.30 342.10 1635 ---- ---- ---- ---- 343.00 +5.30 337.70 1640 ---- ---- ---- ---- 338.50 +5.30 333.20 1645 ---- ---- ---- ---- 334.10 +5.30 328.80 1650 ---- ---- ---- ---- 329.70 +5.30 324.40 1655 ---- ---- ---- ---- 325.30 +5.20 320.10 1660 ---- ---- ---- ---- 320.90 +5.20 315.70 1665 ---- ---- ---- ---- 316.60 +5.20 311.40 1670 ---- ---- ---- ---- 312.30 +5.20 307.10 1675 ---- ---- ---- ---- 308.00 +5.20 302.80 1680 ---- ---- ---- ---- 303.70 +5.20 298.50 1685 ---- ---- ---- ---- 299.40 +5.10 294.30 1690 ---- ---- ---- ---- 295.20 +5.10 290.10 1695 ---- ---- ---- ---- 291.00 +5.10 285.90 1700 ---- ---- ---- ---- 286.80 +5.10 281.70 1705 ---- ---- ---- ---- 282.60 +5.00 277.60 1710 ---- ---- ---- ---- 278.50 +5.00 273.50 1715 ---- ---- ---- ---- 274.40 +5.00 269.40 1720 ---- ---- ---- ---- 270.30 +5.00 265.30 1725 ---- ---- ---- ---- 266.30 +5.00 261.30 1730 ---- ---- ---- ---- 262.20 +4.90 257.30 1735 ---- ---- ---- ---- 258.20 +4.90 253.30 1740 ---- 264.10B 249.10A 264.10B 254.30 +4.90 249.40 1745 ---- 260.10B 245.20A 260.10B 250.30 +4.80 245.50 1750 ---- 256.20B 241.30A 256.20B 246.40 +4.80 241.60 1755 ---- 252.20B 237.50A 252.20B 242.60 +4.80 237.80 1760 ---- 248.30B 233.70A 248.30B 238.70 +4.70 234.00 1765 ---- 244.40B 229.90A 244.40B 234.90 +4.70 230.20 1770 ---- 240.60B 226.20A 240.60B 231.10 +4.70 226.40 1775 ---- 236.70B 222.50A 236.70B 227.40 +4.70 222.70 1780 ---- 233.00B 218.80A 233.00B 223.70 +4.60 219.10 1785 ---- 229.20B 215.20A 229.20B 220.00 +4.60 215.40 1790 ---- 225.50B 211.60A 225.50B 216.40 +4.60 211.80 1795 ---- 221.80B 208.00A 221.80B 212.80 +4.50 208.30 1800 ---- 218.20B 204.50A 218.20B 209.20 +4.40 204.80 1 1805 ---- 214.50B 201.00A 214.50B 205.70 +4.40 201.30 1810 ---- 211.00B 197.60A 211.00B 202.30 +4.50 197.80 1815 ---- 207.40B 194.20A 207.40B 198.80 +4.40 194.40 1820 ---- 203.90B 190.80A 203.90B 195.40 +4.30 191.10 1825 ---- 200.50B 187.50A 200.50B 192.10 +4.40 187.70 1830 ---- 197.10B 184.30A 197.10B 188.70 +4.20 184.50 1835 ---- 193.70B 181.00A 193.70B 185.50 +4.30 181.20 1840 ---- 190.30B 177.80A 190.30B 182.20 +4.20 178.00 1845 ---- 187.10B 174.70A 187.10B 179.00 +4.10 174.90 1850 ---- 183.80B 171.60A 183.80B 175.90 +4.20 171.70 1855 ---- 180.60B 168.50A 180.60B 172.80 +4.10 168.70 1860 ---- 177.40B 165.50A 177.40B 169.70 +4.10 165.60 1865 ---- 174.30B 162.50A 174.30B 166.70 +4.10 162.60 1870 ---- 171.20B 159.50A 171.20B 163.70 +4.00 159.70 1875 ---- 168.20B 156.70A 168.20B 160.80 +4.00 156.80 1880 ---- 165.20B 153.80A 165.20B 157.90 +4.00 153.90 1885 ---- 162.20B 151.00A 162.20B 155.00 +3.90 151.10 1890 ---- 159.30B 148.20A 159.30B 152.20 +3.90 148.30 1895 ---- 156.40B 145.50A 156.40B 149.40 +3.80 145.60 1900 ---- 153.60B 142.80A 153.60B 146.70 +3.80 142.90 1905 ---- 150.80B 140.20A 150.80B 144.00 +3.70 140.30 1910 ---- 148.10B 137.60A 148.10B 141.40 +3.70 137.70 1915 ---- 145.40B ---- 145.40B 138.80 +3.70 135.10 1920 ---- 142.70B ---- 142.70B 136.20 +3.60 132.60 1925 ---- 140.10B ---- 140.10B 133.70 +3.60 130.10 1930 ---- 137.50B ---- 137.50B 131.20 +3.50 127.70 1935 ---- 135.00B ---- 135.00B 128.80 +3.50 125.30 1940 ---- 132.50B ---- 132.50B 126.40 +3.40 123.00 1945 ---- 130.10B ---- 130.10B 124.00 +3.30 120.70 1950 ---- 127.70B ---- 127.70B 121.70 +3.30 118.40 4 1955 ---- 125.30B ---- 125.30B 119.40 +3.20 116.20 1960 ---- 123.00B ---- 123.00B 117.20 +3.20 114.00 1965 ---- 120.80B ---- 120.80B 115.00 +3.10 111.90 1970 ---- 118.50B ---- 118.50B 112.90 +3.10 109.80 1975 ---- 116.30B ---- 116.30B 110.80 +3.10 107.70 1980 ---- 114.20B ---- 114.20B 108.70 +3.00 105.70 1985 ---- 112.10B ---- 112.10B 106.70 +2.90 103.80 1990 ---- 110.00B ---- 110.00B 104.70 +2.90 101.80 1995 ---- 108.00B ---- 108.00B 102.80 +2.90 99.90 2000 ---- 106.00B ---- 106.00B 100.90 +2.80 98.10 29 2005 ---- 104.10B ---- 104.10B 99.10 +2.80 96.30 2010 ---- 102.20B ---- 102.20B 97.30 +2.80 94.50 2015 ---- 100.30B ---- 100.30B 95.50 +2.70 92.80 2020 ---- 98.50B ---- 98.50B 93.80 +2.70 91.10 2025 ---- 96.70B ---- 96.70B 92.10 +2.70 89.40 2030 ---- 94.90B ---- 94.90B 90.40 +2.60 87.80 2035 ---- 93.20B ---- 93.20B 88.80 +2.60 86.20 2040 ---- 91.50B ---- 91.50B 87.20 +2.60 84.60 2045 ---- 89.90B ---- 89.90B 85.60 +2.50 83.10 2050 ---- 88.30B ---- 88.30B 84.10 +2.50 81.60 24 2463 2055 ---- 86.70B ---- 86.70B 82.60 +2.50 80.10 2060 ---- 85.10B ---- 85.10B 81.20 +2.50 78.70 2065 ---- 83.60B ---- 83.60B 79.70 +2.40 77.30 2070 ---- 82.10B ---- 82.10B 78.30 +2.40 75.90 2075 ---- 80.70B ---- 80.70B 77.00 +2.40 74.60 2080 ---- 79.30B ---- 79.30B 75.60 +2.30 73.30 2085 ---- 77.90B ---- 77.90B 74.30 +2.30 72.00 2090 ---- 76.50B ---- 76.50B 73.00 +2.30 70.70 2095 ---- 75.20B ---- 75.20B 71.70 +2.20 69.50 2100 ---- 73.90B ---- 73.90B 70.50 +2.30 68.20 24 2463 2105 ---- 72.60B ---- 72.60B 69.30 +2.20 67.10 2110 ---- 71.30B ---- 71.30B 68.10 +2.20 65.90 2115 ---- 70.10B ---- 70.10B 67.00 +2.20 64.80 2120 ---- 68.90B ---- 68.90B 65.80 +2.20 63.60 2125 ---- 67.70B ---- 67.70B 64.70 +2.10 62.60 2130 ---- 66.60B ---- 66.60B 63.60 +2.10 61.50 2135 ---- 65.50B ---- 65.50B 62.60 +2.20 60.40 2140 ---- 64.40B ---- 64.40B 61.50 +2.10 59.40 2145 ---- 63.40B ---- 63.40B 60.50 +2.10 58.40 2150 ---- 62.30B ---- 62.30B 59.50 +2.10 57.40 2155 ---- 61.30B ---- 61.30B 58.50 +2.00 56.50 2160 ---- 60.30B ---- 60.30B 57.50 +2.00 55.50 2165 ---- 59.30B ---- 59.30B 56.60 +2.00 54.60 2170 ---- 58.30B ---- 58.30B 55.70 +2.00 53.70 2175 ---- 57.30B ---- 57.30B 54.80 +2.00 52.80 2180 ---- 56.40B ---- 56.40B 53.90 +2.00 51.90 2185 ---- 55.50B ---- 55.50B 53.00 +1.90 51.10 2190 ---- 54.60B ---- 54.60B 52.20 +2.00 50.20 2195 ---- 53.70B ---- 53.70B 51.30 +1.90 49.40 2200 ---- 52.90B ---- 52.90B 50.50 +1.90 48.60 379 2205 ---- 52.00B ---- 52.00B 49.70 +1.90 47.80 2210 ---- 51.20B ---- 51.20B 48.90 +1.90 47.00 1 2215 ---- 50.40B ---- 50.40B 48.10 +1.80 46.30 2220 ---- 49.60B ---- 49.60B 47.40 +1.90 45.50 2225 ---- 48.80B ---- 48.80B 46.70 +1.90 44.80 2230 ---- 48.00B ---- 48.00B 45.90 +1.80 44.10 2235 ---- 47.30B ---- 47.30B 45.20 +1.80 43.40 2240 ---- 46.60B ---- 46.60B 44.50 +1.80 42.70 2245 ---- 45.80B ---- 45.80B 43.90 +1.80 42.10 2250 ---- 45.10B ---- 45.10B 43.20 +1.80 41.40 2260 ---- 43.80B ---- 43.80B 41.90 +1.80 40.10 2270 ---- 42.40B ---- 42.40B 40.70 +1.80 38.90 2275 ---- 41.80B ---- 41.80B 40.10 +1.80 38.30 2280 ---- 41.20B ---- 41.20B 39.50 +1.80 37.70 2290 ---- 40.00B ---- 40.00B 38.30 +1.70 36.60 2300 ---- 38.80B ---- 38.80B 37.20 +1.70 35.50 392 2310 ---- 37.70B ---- 37.70B 36.10 +1.60 34.50 2320 ---- 36.60B ---- 36.60B 35.00 +1.50 33.50 2325 ---- 36.00B ---- 36.00B 34.50 +1.50 33.00 2330 ---- 35.50B ---- 35.50B 34.00 +1.40 32.60 2340 ---- 34.50B ---- 34.50B 33.00 +1.40 31.60 2350 ---- 33.50B ---- 33.50B 32.00 +1.20 30.80 2375 ---- 31.20B ---- 31.20B 29.80 +1.10 28.70 1 2400 27.90 29.60 27.10A 27.10A 27.80 +1.00 100 26.80 114 816 2425 ---- 27.20B ---- 27.20B 26.10 +1.00 25.10 25 2450 ---- 25.50B ---- 25.50B 24.50 +1.00 23.50 2475 ---- 23.90B ---- 23.90B 23.00 +.90 22.10 2500 ---- 22.40B ---- 22.40B 21.60 +.80 20.80 2525 ---- ---- ---- ---- 20.30 +.70 19.60 2600 ---- ---- ---- ---- 16.80 +.20 16.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 718.80 +5.80 713.00 1275 ---- ---- ---- ---- 693.80 +5.80 688.00 1300 ---- ---- ---- ---- 668.80 +5.80 663.00 1325 ---- ---- ---- ---- 643.80 +5.80 638.00 1350 ---- ---- ---- ---- 618.80 +5.80 613.00 1375 ---- ---- ---- ---- 593.80 +5.80 588.00 1400 ---- ---- ---- ---- 568.80 +5.80 563.00 1425 ---- ---- ---- ---- 543.80 +5.80 538.00 1430 ---- ---- ---- ---- 538.80 +5.80 533.00 1440 ---- ---- ---- ---- 528.80 +5.80 523.00 1450 ---- ---- ---- ---- 518.80 +5.70 513.10 1460 ---- ---- ---- ---- 508.90 +5.70 503.20 1470 ---- ---- ---- ---- 499.10 +5.70 493.40 1475 ---- ---- ---- ---- 494.20 +5.70 488.50 1480 ---- ---- ---- ---- 489.30 +5.70 483.60 1490 ---- ---- ---- ---- 479.50 +5.60 473.90 1500 ---- ---- ---- ---- 469.80 +5.60 464.20 1510 ---- ---- ---- ---- 460.20 +5.60 454.60 1520 ---- ---- ---- ---- 450.60 +5.60 445.00 1525 ---- ---- ---- ---- 445.80 +5.60 440.20 1530 ---- ---- ---- ---- 441.00 +5.50 435.50 1535 ---- ---- ---- ---- 436.30 +5.60 430.70 1540 ---- ---- ---- ---- 431.50 +5.50 426.00 1545 ---- ---- ---- ---- 426.80 +5.50 421.30 1550 ---- ---- ---- ---- 422.10 +5.50 416.60 1555 ---- ---- ---- ---- 417.40 +5.50 411.90 1560 ---- ---- ---- ---- 412.70 +5.40 407.30 1565 ---- ---- ---- ---- 408.10 +5.50 402.60 1570 ---- ---- ---- ---- 403.40 +5.40 398.00 1575 ---- ---- ---- ---- 398.80 +5.50 393.30 1580 ---- ---- ---- ---- 394.20 +5.50 388.70 1585 ---- ---- ---- ---- 389.60 +5.40 384.20 1590 ---- ---- ---- ---- 385.00 +5.40 379.60 1595 ---- ---- ---- ---- 380.40 +5.40 375.00 1600 ---- ---- ---- ---- 375.90 +5.40 370.50 1605 ---- ---- ---- ---- 371.30 +5.30 366.00 1610 ---- ---- ---- ---- 366.80 +5.30 361.50 1615 ---- ---- ---- ---- 362.30 +5.30 357.00 1620 ---- ---- ---- ---- 357.80 +5.30 352.50 1625 ---- ---- ---- ---- 353.40 +5.30 348.10 1630 ---- ---- ---- ---- 348.90 +5.30 343.60 1635 ---- ---- ---- ---- 344.50 +5.30 339.20 1640 ---- ---- ---- ---- 340.10 +5.30 334.80 1645 ---- ---- ---- ---- 335.70 +5.20 330.50 1650 ---- ---- ---- ---- 331.30 +5.20 326.10 1655 ---- ---- ---- ---- 327.00 +5.20 321.80 1660 ---- ---- ---- ---- 322.70 +5.20 317.50 1665 ---- ---- ---- ---- 318.40 +5.20 313.20 1670 ---- ---- ---- ---- 314.10 +5.10 309.00 1675 ---- ---- ---- ---- 309.90 +5.10 304.80 1680 ---- ---- ---- ---- 305.70 +5.10 300.60 1685 ---- ---- ---- ---- 301.50 +5.10 296.40 1690 ---- ---- ---- ---- 297.30 +5.10 292.20 1695 ---- ---- ---- ---- 293.10 +5.00 288.10 1700 ---- ---- ---- ---- 289.00 +5.00 284.00 1705 ---- ---- ---- ---- 284.90 +4.90 280.00 1710 ---- ---- ---- ---- 280.90 +5.00 275.90 1715 ---- ---- ---- ---- 276.90 +5.00 271.90 1720 ---- ---- ---- ---- 272.90 +5.00 267.90 1725 ---- ---- ---- ---- 268.90 +4.90 264.00 1730 ---- ---- ---- ---- 264.90 +4.80 260.10 1735 ---- ---- ---- ---- 261.00 +4.80 256.20 1740 ---- ---- ---- ---- 257.20 +4.90 252.30 1745 ---- ---- ---- ---- 253.30 +4.80 248.50 1750 ---- ---- ---- ---- 249.50 +4.80 244.70 1755 ---- ---- ---- ---- 245.70 +4.70 241.00 1760 ---- ---- ---- ---- 242.00 +4.70 237.30 1765 ---- ---- ---- ---- 238.20 +4.60 233.60 1770 ---- ---- ---- ---- 234.60 +4.70 229.90 1775 ---- ---- ---- ---- 230.90 +4.60 226.30 1780 ---- ---- ---- ---- 227.30 +4.60 222.70 1785 ---- ---- ---- ---- 223.70 +4.50 219.20 1790 ---- ---- ---- ---- 220.20 +4.50 215.70 1795 ---- ---- ---- ---- 216.70 +4.50 212.20 1800 ---- ---- ---- ---- 213.20 +4.40 208.80 1805 ---- ---- ---- ---- 209.80 +4.40 205.40 1810 ---- ---- ---- ---- 206.40 +4.40 202.00 1815 ---- ---- ---- ---- 203.00 +4.30 198.70 1820 ---- ---- ---- ---- 199.70 +4.30 195.40 1825 ---- ---- ---- ---- 196.50 +4.40 192.10 1830 ---- ---- ---- ---- 193.20 +4.30 188.90 1835 ---- ---- ---- ---- 190.00 +4.20 185.80 1840 ---- ---- ---- ---- 186.80 +4.20 182.60 1845 ---- ---- ---- ---- 183.70 +4.20 179.50 1850 ---- ---- ---- ---- 180.60 +4.10 176.50 1855 ---- ---- ---- ---- 177.60 +4.10 173.50 1860 ---- ---- ---- ---- 174.60 +4.10 170.50 1865 ---- ---- ---- ---- 171.60 +4.00 167.60 1870 ---- ---- ---- ---- 168.70 +4.00 164.70 1875 ---- ---- ---- ---- 165.80 +4.00 161.80 1880 ---- ---- ---- ---- 163.00 +4.00 159.00 1885 ---- ---- ---- ---- 160.10 +3.80 156.30 1890 ---- ---- ---- ---- 157.40 +3.90 153.50 1895 ---- ---- ---- ---- 154.70 +3.90 150.80 1900 ---- ---- ---- ---- 152.00 +3.80 148.20 1905 ---- ---- ---- ---- 149.30 +3.70 145.60 1910 ---- ---- ---- ---- 146.70 +3.70 143.00 1915 ---- ---- ---- ---- 144.10 +3.60 140.50 1920 ---- ---- ---- ---- 141.60 +3.60 138.00 1925 ---- ---- ---- ---- 139.10 +3.60 135.50 1930 ---- ---- ---- ---- 136.70 +3.60 133.10 1935 ---- ---- ---- ---- 134.30 +3.50 130.80 1940 ---- ---- ---- ---- 131.90 +3.50 128.40 1945 ---- ---- ---- ---- 129.60 +3.50 126.10 1950 ---- ---- ---- ---- 127.30 +3.40 123.90 1955 ---- ---- ---- ---- 125.00 +3.30 121.70 1960 ---- ---- ---- ---- 122.80 +3.30 119.50 1965 ---- ---- ---- ---- 120.60 +3.20 117.40 1970 ---- 122.60B ---- 118.30B 118.50 +3.20 115.30 1975 ---- ---- ---- ---- 116.40 +3.20 113.20 1980 ---- ---- ---- ---- 114.30 +3.10 111.20 1985 ---- ---- ---- ---- 112.30 +3.10 109.20 1990 ---- ---- ---- ---- 110.30 +3.10 107.20 1995 ---- ---- ---- ---- 108.40 +3.10 105.30 2000 ---- ---- ---- ---- 106.50 +3.00 103.50 2005 ---- ---- ---- ---- 104.60 +3.00 101.60 2010 ---- ---- ---- ---- 102.70 +2.90 99.80 2015 ---- ---- ---- ---- 100.90 +2.90 98.00 2020 ---- 102.60B ---- 98.90B 99.20 +2.90 96.30 37 2025 ---- ---- ---- ---- 97.40 +2.80 94.60 2030 ---- ---- ---- ---- 95.70 +2.80 92.90 2035 ---- ---- ---- ---- 94.00 +2.70 91.30 2040 ---- ---- ---- ---- 92.40 +2.70 89.70 2045 ---- ---- ---- ---- 90.80 +2.70 88.10 2050 ---- ---- ---- ---- 89.20 +2.60 86.60 200 2055 ---- ---- ---- ---- 87.70 +2.70 85.00 177 2060 ---- ---- ---- ---- 86.10 +2.50 83.60 2065 ---- ---- ---- ---- 84.70 +2.60 82.10 2070 ---- ---- ---- ---- 83.20 +2.50 80.70 2075 ---- ---- ---- ---- 81.80 +2.50 79.30 2080 ---- ---- ---- ---- 80.40 +2.50 77.90 2085 ---- ---- ---- ---- 79.00 +2.40 76.60 2090 ---- ---- ---- ---- 77.70 +2.40 75.30 2095 ---- ---- ---- ---- 76.40 +2.40 74.00 2100 ---- 77.60B ---- ---- 75.10 +2.30 72.80 2105 ---- ---- ---- ---- 73.80 +2.20 71.60 2110 ---- ---- ---- ---- 72.60 +2.20 70.40 2115 ---- ---- ---- ---- 71.40 +2.20 69.20 2120 ---- ---- ---- ---- 70.20 +2.20 68.00 2125 ---- ---- ---- ---- 69.10 +2.20 66.90 2130 ---- ---- ---- ---- 67.90 +2.10 65.80 2135 ---- ---- ---- ---- 66.80 +2.00 64.80 2140 ---- ---- ---- ---- 65.70 +2.00 63.70 2145 ---- ---- ---- ---- 64.70 +2.00 62.70 2150 ---- ---- ---- ---- 63.60 +1.90 61.70 2155 ---- ---- ---- ---- 62.60 +1.90 60.70 2160 ---- ---- ---- ---- 61.60 +1.90 59.70 2165 ---- ---- ---- ---- 60.60 +1.80 58.80 2170 ---- ---- ---- ---- 59.70 +1.90 57.80 2175 ---- ---- ---- ---- 58.80 +1.90 56.90 2180 ---- ---- ---- ---- 57.80 +1.80 56.00 2185 ---- ---- ---- ---- 56.90 +1.80 55.10 2190 ---- ---- ---- ---- 56.10 +1.80 54.30 2195 ---- ---- ---- ---- 55.20 +1.70 53.50 2200 ---- 55.70B ---- ---- 54.30 +1.70 52.60 381 2205 ---- ---- ---- ---- 53.50 +1.70 51.80 2210 ---- ---- ---- ---- 52.70 +1.70 51.00 2215 ---- ---- ---- ---- 51.90 +1.60 50.30 2220 ---- ---- ---- ---- 51.10 +1.60 49.50 2225 ---- ---- ---- ---- 50.40 +1.70 48.70 2230 ---- ---- ---- ---- 49.60 +1.60 48.00 2235 ---- ---- ---- ---- 48.90 +1.60 47.30 2240 ---- ---- ---- ---- 48.10 +1.50 46.60 2245 ---- ---- ---- ---- 47.40 +1.50 45.90 2250 ---- ---- ---- ---- 46.70 +1.50 45.20 1 2260 ---- ---- ---- ---- 45.40 +1.50 43.90 2270 ---- ---- ---- ---- 44.10 +1.50 42.60 2275 ---- ---- ---- ---- 43.50 +1.50 42.00 2280 ---- ---- ---- ---- 42.80 +1.40 41.40 2290 ---- ---- ---- ---- 41.60 +1.40 40.20 2300 ---- ---- ---- ---- 40.50 +1.40 39.10 380 2310 ---- ---- ---- ---- 39.40 +1.40 38.00 2320 ---- ---- ---- ---- 38.30 +1.30 37.00 2325 ---- ---- ---- ---- 37.80 +1.40 36.40 2330 ---- ---- ---- ---- 37.20 +1.30 35.90 2340 ---- ---- ---- ---- 36.20 +1.20 35.00 2350 ---- ---- ---- ---- 35.30 +1.30 34.00 2375 ---- ---- ---- ---- 33.00 +1.20 31.80 2400 ---- 30.70B ---- ---- 30.90 +1.10 29.80 2425 ---- ---- ---- ---- 29.00 +1.10 27.90 2450 ---- ---- ---- ---- 27.20 +1.00 26.20 2475 ---- ---- ---- ---- 25.60 +1.00 24.60 2500 ---- ---- ---- ---- 24.10 +1.00 23.10 2525 ---- ---- ---- ---- 22.70 +.90 21.80 2800 ---- ---- ---- ---- 12.80 +.60 12.20 305 3000 8.80 8.80 8.70A 8.70A 9.30 +.50 2 8.80 2 11 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 733.40 +5.80 727.60 1275 ---- ---- ---- ---- 708.40 +5.80 702.60 1300 ---- ---- ---- ---- 683.40 +5.80 677.60 1325 ---- ---- ---- ---- 658.40 +5.80 652.60 1350 ---- ---- ---- ---- 633.40 +5.80 627.60 1375 ---- ---- ---- ---- 608.40 +5.80 602.60 1400 ---- ---- ---- ---- 583.40 +5.80 577.60 1425 ---- ---- ---- ---- 558.50 +5.70 552.80 1440 ---- ---- ---- ---- 543.70 +5.70 538.00 1450 ---- ---- ---- ---- 533.90 +5.60 528.30 1460 ---- ---- ---- ---- 524.20 +5.60 518.60 1470 ---- ---- ---- ---- 514.50 +5.60 508.90 1475 ---- ---- ---- ---- 509.70 +5.60 504.10 1480 ---- ---- ---- ---- 504.80 +5.50 499.30 1490 ---- ---- ---- ---- 495.30 +5.50 489.80 1500 ---- ---- ---- ---- 485.80 +5.50 480.30 1510 ---- ---- ---- ---- 476.30 +5.40 470.90 1520 ---- ---- ---- ---- 466.90 +5.40 461.50 1525 ---- ---- ---- ---- 462.20 +5.40 456.80 1530 ---- ---- ---- ---- 457.50 +5.30 452.20 1540 ---- ---- ---- ---- 448.30 +5.40 442.90 1545 ---- ---- ---- ---- 443.60 +5.30 438.30 1550 ---- ---- ---- ---- 439.00 +5.30 433.70 1555 ---- ---- ---- ---- 434.40 +5.30 429.10 1560 ---- ---- ---- ---- 429.80 +5.20 424.60 1565 ---- ---- ---- ---- 425.30 +5.30 420.00 1570 ---- ---- ---- ---- 420.70 +5.20 415.50 1575 ---- ---- ---- ---- 416.20 +5.20 411.00 1580 ---- ---- ---- ---- 411.70 +5.20 406.50 1585 ---- ---- ---- ---- 407.20 +5.20 402.00 1590 ---- ---- ---- ---- 402.70 +5.20 397.50 1595 ---- ---- ---- ---- 398.20 +5.10 393.10 1600 ---- ---- ---- ---- 393.80 +5.20 388.60 1605 ---- ---- ---- ---- 389.30 +5.10 384.20 1610 ---- ---- ---- ---- 384.90 +5.10 379.80 1615 ---- ---- ---- ---- 380.50 +5.10 375.40 1620 ---- ---- ---- ---- 376.10 +5.10 371.00 1625 ---- ---- ---- ---- 371.70 +5.00 366.70 1630 ---- ---- ---- ---- 367.40 +5.10 362.30 1635 ---- ---- ---- ---- 363.00 +5.00 358.00 1640 ---- ---- ---- ---- 358.70 +5.00 353.70 1645 ---- ---- ---- ---- 354.40 +5.00 349.40 1650 ---- ---- ---- ---- 350.10 +5.00 345.10 1655 ---- ---- ---- ---- 345.80 +4.90 340.90 1660 ---- ---- ---- ---- 341.60 +4.90 336.70 1665 ---- ---- ---- ---- 337.30 +4.80 332.50 1670 ---- ---- ---- ---- 333.10 +4.80 328.30 1675 ---- ---- ---- ---- 328.90 +4.80 324.10 1680 ---- ---- ---- ---- 324.80 +4.90 319.90 1685 ---- ---- ---- ---- 320.60 +4.80 315.80 1690 ---- ---- ---- ---- 316.50 +4.80 311.70 1695 ---- ---- ---- ---- 312.40 +4.80 307.60 1700 ---- ---- ---- ---- 308.30 +4.70 303.60 1705 ---- ---- ---- ---- 304.20 +4.70 299.50 1710 ---- ---- ---- ---- 300.20 +4.70 295.50 1715 ---- ---- ---- ---- 296.20 +4.70 291.50 1720 ---- ---- ---- ---- 292.20 +4.70 287.50 1725 ---- ---- ---- ---- 288.20 +4.60 283.60 1730 ---- ---- ---- ---- 284.30 +4.60 279.70 1735 ---- ---- ---- ---- 280.40 +4.60 275.80 1740 ---- ---- ---- ---- 276.50 +4.50 272.00 1745 ---- ---- ---- ---- 272.70 +4.60 268.10 1750 ---- ---- ---- ---- 268.80 +4.50 264.30 1755 ---- ---- ---- ---- 265.00 +4.40 260.60 1760 ---- ---- ---- ---- 261.30 +4.50 256.80 1765 ---- ---- ---- ---- 257.50 +4.40 253.10 1770 ---- ---- ---- ---- 253.80 +4.40 249.40 1775 ---- ---- ---- ---- 250.20 +4.40 245.80 1780 ---- ---- ---- ---- 246.50 +4.30 242.20 1785 ---- ---- ---- ---- 242.90 +4.30 238.60 1790 ---- ---- ---- ---- 239.30 +4.30 235.00 1795 ---- ---- ---- ---- 235.80 +4.30 231.50 1800 ---- ---- ---- ---- 232.30 +4.30 228.00 1805 ---- ---- ---- ---- 228.80 +4.20 224.60 1810 ---- ---- ---- ---- 225.40 +4.20 221.20 1815 ---- ---- ---- ---- 222.00 +4.20 217.80 1820 ---- ---- ---- ---- 218.60 +4.10 214.50 1825 ---- ---- ---- ---- 215.30 +4.10 211.20 1830 ---- ---- ---- ---- 212.00 +4.00 208.00 1835 ---- ---- ---- ---- 208.80 +4.10 204.70 1840 ---- ---- ---- ---- 205.60 +4.00 201.60 1845 ---- ---- ---- ---- 202.40 +4.00 198.40 1850 ---- ---- ---- ---- 199.30 +4.00 195.30 1855 ---- ---- ---- ---- 196.20 +3.90 192.30 1860 ---- ---- ---- ---- 193.10 +3.90 189.20 1865 ---- ---- ---- ---- 190.10 +3.90 186.20 1870 ---- ---- ---- ---- 187.10 +3.80 183.30 1875 ---- ---- ---- ---- 184.20 +3.90 180.30 1880 ---- ---- ---- ---- 181.20 +3.70 177.50 1885 ---- ---- ---- ---- 178.40 +3.80 174.60 1890 ---- ---- ---- ---- 175.50 +3.70 171.80 1895 ---- ---- ---- ---- 172.70 +3.70 169.00 1900 ---- ---- ---- ---- 169.90 +3.70 166.20 1905 ---- ---- ---- ---- 167.10 +3.60 163.50 1910 ---- ---- ---- ---- 164.40 +3.60 160.80 1915 ---- ---- ---- ---- 161.70 +3.60 158.10 1920 ---- ---- ---- ---- 159.00 +3.50 155.50 1925 ---- ---- ---- ---- 156.40 +3.50 152.90 1930 ---- ---- ---- ---- 153.80 +3.50 150.30 1935 ---- ---- ---- ---- 151.20 +3.40 147.80 1940 ---- ---- ---- ---- 148.70 +3.40 145.30 1945 ---- ---- ---- ---- 146.20 +3.40 142.80 1950 ---- ---- ---- ---- 143.70 +3.30 140.40 1955 ---- ---- ---- ---- 141.30 +3.30 138.00 1960 ---- ---- ---- ---- 138.90 +3.20 135.70 1965 ---- ---- ---- ---- 136.60 +3.20 133.40 1970 ---- ---- ---- ---- 134.30 +3.20 131.10 1975 ---- ---- ---- ---- 132.10 +3.20 128.90 1980 ---- ---- ---- ---- 129.90 +3.20 126.70 1985 ---- ---- ---- ---- 127.70 +3.10 124.60 1990 ---- ---- ---- ---- 125.60 +3.10 122.50 1995 ---- ---- ---- ---- 123.60 +3.10 120.50 2000 ---- ---- ---- ---- 121.50 +3.00 118.50 2005 ---- ---- ---- ---- 119.50 +2.90 116.60 2010 ---- ---- ---- ---- 117.60 +3.00 114.60 2015 ---- ---- ---- ---- 115.70 +2.90 112.80 2020 ---- ---- ---- ---- 113.80 +2.90 110.90 2025 ---- ---- ---- ---- 112.00 +2.90 109.10 2030 ---- ---- ---- ---- 110.20 +2.80 107.40 2035 ---- ---- ---- ---- 108.40 +2.80 105.60 2040 ---- ---- ---- ---- 106.70 +2.80 103.90 2045 ---- ---- ---- ---- 105.00 +2.70 102.30 2050 ---- ---- ---- ---- 103.30 +2.70 100.60 2055 ---- ---- ---- ---- 101.70 +2.70 99.00 2060 ---- ---- ---- ---- 100.10 +2.60 97.50 2065 ---- ---- ---- ---- 98.50 +2.60 95.90 2070 ---- ---- ---- ---- 97.00 +2.60 94.40 2075 ---- ---- ---- ---- 95.50 +2.60 92.90 2080 ---- ---- ---- ---- 94.00 +2.50 91.50 2085 ---- ---- ---- ---- 92.60 +2.50 90.10 2090 ---- ---- ---- ---- 91.10 +2.40 88.70 2095 ---- ---- ---- ---- 89.70 +2.40 87.30 2100 ---- ---- ---- ---- 88.40 +2.40 86.00 2105 ---- ---- ---- ---- 87.00 +2.30 84.70 2110 ---- ---- ---- ---- 85.70 +2.30 83.40 2115 ---- ---- ---- ---- 84.40 +2.30 82.10 2120 ---- ---- ---- ---- 83.20 +2.30 80.90 2125 ---- ---- ---- ---- 81.90 +2.20 79.70 2130 ---- ---- ---- ---- 80.70 +2.20 78.50 2135 ---- ---- ---- ---- 79.50 +2.20 77.30 2140 ---- ---- ---- ---- 78.40 +2.20 76.20 2145 ---- ---- ---- ---- 77.20 +2.20 75.00 2150 ---- ---- ---- ---- 76.10 +2.20 73.90 2155 ---- ---- ---- ---- 75.00 +2.10 72.90 2160 ---- ---- ---- ---- 73.90 +2.10 71.80 2165 ---- ---- ---- ---- 72.80 +2.00 70.80 2170 ---- ---- ---- ---- 71.80 +2.10 69.70 2175 ---- ---- ---- ---- 70.80 +2.10 68.70 2180 ---- ---- ---- ---- 69.80 +2.00 67.80 2185 ---- ---- ---- ---- 68.80 +2.00 66.80 2190 ---- ---- ---- ---- 67.80 +1.90 65.90 2195 ---- ---- ---- ---- 66.90 +2.00 64.90 2200 ---- ---- ---- ---- 65.90 +1.90 64.00 2205 ---- ---- ---- ---- 65.00 +1.90 63.10 2210 ---- ---- ---- ---- 64.10 +1.90 62.20 2215 ---- ---- ---- ---- 63.20 +1.80 61.40 2220 ---- ---- ---- ---- 62.30 +1.80 60.50 2225 ---- ---- ---- ---- 61.50 +1.80 59.70 2230 ---- ---- ---- ---- 60.60 +1.70 58.90 2235 ---- ---- ---- ---- 59.80 +1.70 58.10 2240 ---- ---- ---- ---- 59.00 +1.70 57.30 2245 ---- ---- ---- ---- 58.20 +1.70 56.50 2250 ---- ---- ---- ---- 57.40 +1.70 55.70 2255 ---- ---- ---- ---- 56.60 +1.60 55.00 2260 ---- ---- ---- ---- 55.90 +1.70 54.20 2270 ---- ---- ---- ---- 54.40 +1.60 52.80 2275 ---- ---- ---- ---- 53.70 +1.60 52.10 2280 ---- ---- ---- ---- 53.00 +1.60 51.40 2290 ---- ---- ---- ---- 51.60 +1.60 50.00 2300 ---- ---- ---- ---- 50.20 +1.50 48.70 2310 ---- ---- ---- ---- 49.00 +1.50 47.50 2320 ---- ---- ---- ---- 47.70 +1.40 46.30 2325 ---- ---- ---- ---- 47.10 +1.40 45.70 2330 ---- ---- ---- ---- 46.50 +1.40 45.10 2340 ---- ---- ---- ---- 45.30 +1.40 43.90 2350 ---- ---- ---- ---- 44.20 +1.40 42.80 2360 ---- ---- ---- ---- 43.10 +1.30 41.80 2375 ---- ---- ---- ---- 41.50 +1.30 40.20 2400 ---- ---- ---- ---- 39.10 +1.20 37.90 2425 ---- ---- ---- ---- 36.80 +1.10 35.70 2450 ---- ---- ---- ---- 34.70 +1.10 33.60 2475 ---- ---- ---- ---- 32.80 +1.00 31.80 2500 ---- ---- ---- ---- 31.00 +.90 30.10 2 2525 ---- ---- ---- ---- 29.40 +.90 28.50 2550 ---- ---- ---- ---- 27.90 +.90 27.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 733.40 +5.80 727.60 1275 ---- ---- ---- ---- 708.40 +5.80 702.60 1300 ---- ---- ---- ---- 683.40 +5.80 677.60 1325 ---- ---- ---- ---- 658.40 +5.80 652.60 1350 ---- ---- ---- ---- 633.40 +5.80 627.60 1375 ---- ---- ---- ---- 608.40 +5.80 602.60 1400 ---- ---- ---- ---- 583.40 +5.80 577.60 1425 ---- ---- ---- ---- 558.70 +5.70 553.00 1440 ---- ---- ---- ---- 544.00 +5.60 538.40 1450 ---- ---- ---- ---- 534.30 +5.60 528.70 1460 ---- ---- ---- ---- 524.60 +5.50 519.10 1470 ---- ---- ---- ---- 515.00 +5.50 509.50 1475 ---- ---- ---- ---- 510.20 +5.40 504.80 1480 ---- ---- ---- ---- 505.50 +5.50 500.00 1490 ---- ---- ---- ---- 496.00 +5.50 490.50 1500 ---- ---- ---- ---- 486.60 +5.50 481.10 1510 ---- ---- ---- ---- 477.20 +5.40 471.80 1520 ---- ---- ---- ---- 467.90 +5.40 462.50 1525 ---- ---- ---- ---- 463.20 +5.30 457.90 1530 ---- ---- ---- ---- 458.60 +5.30 453.30 1540 ---- ---- ---- ---- 449.40 +5.30 444.10 1545 ---- ---- ---- ---- 444.80 +5.20 439.60 1550 ---- ---- ---- ---- 440.20 +5.20 435.00 1555 ---- ---- ---- ---- 435.70 +5.20 430.50 1560 ---- ---- ---- ---- 431.20 +5.20 426.00 1565 ---- ---- ---- ---- 426.60 +5.20 421.40 1570 ---- ---- ---- ---- 422.10 +5.10 417.00 1575 ---- ---- ---- ---- 417.60 +5.10 412.50 1580 ---- ---- ---- ---- 413.20 +5.20 408.00 1585 ---- ---- ---- ---- 408.70 +5.10 403.60 1590 ---- ---- ---- ---- 404.30 +5.10 399.20 1595 ---- ---- ---- ---- 399.80 +5.00 394.80 1600 ---- ---- ---- ---- 395.40 +5.00 390.40 1605 ---- ---- ---- ---- 391.00 +5.00 386.00 1610 ---- ---- ---- ---- 386.70 +5.10 381.60 1615 ---- ---- ---- ---- 382.30 +5.00 377.30 1620 ---- ---- ---- ---- 377.90 +5.00 372.90 1625 ---- ---- ---- ---- 373.60 +5.00 368.60 1630 ---- ---- ---- ---- 369.30 +5.00 364.30 1635 ---- ---- ---- ---- 365.00 +4.90 360.10 1640 ---- ---- ---- ---- 360.70 +4.90 355.80 1645 ---- ---- ---- ---- 356.50 +4.90 351.60 1650 ---- ---- ---- ---- 352.20 +4.90 347.30 1655 ---- ---- ---- ---- 348.00 +4.90 343.10 1660 ---- ---- ---- ---- 343.80 +4.90 338.90 1665 ---- ---- ---- ---- 339.60 +4.80 334.80 1670 ---- ---- ---- ---- 335.40 +4.80 330.60 1675 ---- ---- ---- ---- 331.30 +4.80 326.50 1680 ---- ---- ---- ---- 327.20 +4.80 322.40 1685 ---- ---- ---- ---- 323.10 +4.80 318.30 1690 ---- ---- ---- ---- 319.00 +4.70 314.30 1695 ---- ---- ---- ---- 314.90 +4.70 310.20 1700 ---- ---- ---- ---- 310.90 +4.70 306.20 1705 ---- ---- ---- ---- 306.90 +4.70 302.20 1710 ---- ---- ---- ---- 302.90 +4.70 298.20 1715 ---- ---- ---- ---- 298.90 +4.60 294.30 1720 ---- ---- ---- ---- 295.00 +4.60 290.40 1725 ---- ---- ---- ---- 291.00 +4.50 286.50 1730 ---- ---- ---- ---- 287.10 +4.50 282.60 1735 ---- ---- ---- ---- 283.30 +4.60 278.70 1740 ---- ---- ---- ---- 279.40 +4.50 274.90 1745 ---- ---- ---- ---- 275.60 +4.50 271.10 1750 ---- ---- ---- ---- 271.80 +4.50 267.30 1755 ---- ---- ---- ---- 268.10 +4.50 263.60 1760 ---- ---- ---- ---- 264.30 +4.40 259.90 1765 ---- ---- ---- ---- 260.60 +4.40 256.20 1770 ---- ---- ---- ---- 256.90 +4.30 252.60 1775 ---- ---- ---- ---- 253.30 +4.40 248.90 1780 ---- ---- ---- ---- 249.70 +4.40 245.30 1785 ---- ---- ---- ---- 246.10 +4.30 241.80 1790 ---- ---- ---- ---- 242.50 +4.20 238.30 1795 ---- ---- ---- ---- 239.00 +4.20 234.80 1800 ---- ---- ---- ---- 235.50 +4.20 231.30 1805 ---- ---- ---- ---- 232.10 +4.20 227.90 1810 ---- ---- ---- ---- 228.60 +4.10 224.50 1815 ---- ---- ---- ---- 225.20 +4.10 221.10 1820 ---- ---- ---- ---- 221.90 +4.10 217.80 1825 ---- ---- ---- ---- 218.60 +4.10 214.50 1830 ---- ---- ---- ---- 215.30 +4.10 211.20 1835 ---- ---- ---- ---- 212.00 +4.00 208.00 1840 ---- ---- ---- ---- 208.80 +4.00 204.80 1845 ---- ---- ---- ---- 205.70 +4.00 201.70 1850 ---- ---- ---- ---- 202.50 +3.90 198.60 1855 ---- ---- ---- ---- 199.40 +3.90 195.50 1860 ---- ---- ---- ---- 196.40 +3.90 192.50 1865 ---- ---- ---- ---- 193.30 +3.80 189.50 1870 ---- ---- ---- ---- 190.30 +3.80 186.50 1875 ---- ---- ---- ---- 187.40 +3.80 183.60 1880 ---- ---- ---- ---- 184.50 +3.80 180.70 1885 ---- ---- ---- ---- 181.60 +3.70 177.90 1890 ---- ---- ---- ---- 178.80 +3.80 175.00 1895 ---- ---- ---- ---- 176.00 +3.70 172.30 1900 ---- ---- ---- ---- 173.20 +3.70 169.50 1905 ---- ---- ---- ---- 170.50 +3.70 166.80 1910 ---- ---- ---- ---- 167.80 +3.60 164.20 1915 ---- ---- ---- ---- 165.10 +3.50 161.60 1920 ---- ---- ---- ---- 162.50 +3.50 159.00 1925 ---- ---- ---- ---- 160.00 +3.50 156.50 1930 ---- ---- ---- ---- 157.40 +3.40 154.00 1935 ---- ---- ---- ---- 154.90 +3.40 151.50 1940 ---- ---- ---- ---- 152.50 +3.40 149.10 1945 ---- ---- ---- ---- 150.00 +3.30 146.70 1950 ---- ---- ---- ---- 147.70 +3.40 144.30 1955 ---- ---- ---- ---- 145.30 +3.30 142.00 1960 ---- ---- ---- ---- 143.00 +3.30 139.70 1965 ---- ---- ---- ---- 140.70 +3.20 137.50 1970 ---- ---- ---- ---- 138.50 +3.20 135.30 1975 ---- ---- ---- ---- 136.30 +3.20 133.10 1980 ---- ---- ---- ---- 134.20 +3.20 131.00 1985 ---- ---- ---- ---- 132.00 +3.10 128.90 1990 ---- ---- ---- ---- 130.00 +3.10 126.90 1995 ---- ---- ---- ---- 127.90 +3.00 124.90 2000 ---- ---- ---- ---- 125.90 +3.00 122.90 2005 ---- ---- ---- ---- 123.90 +3.00 120.90 2010 ---- ---- ---- ---- 122.00 +3.00 119.00 2015 ---- ---- ---- ---- 120.10 +2.90 117.20 2020 ---- ---- ---- ---- 118.20 +2.90 115.30 2025 ---- ---- ---- ---- 116.40 +2.90 113.50 2030 ---- ---- ---- ---- 114.60 +2.80 111.80 2035 ---- ---- ---- ---- 112.80 +2.80 110.00 2040 ---- ---- ---- ---- 111.10 +2.80 108.30 2045 ---- ---- ---- ---- 109.40 +2.70 106.70 2050 ---- ---- ---- ---- 107.70 +2.70 105.00 2055 ---- ---- ---- ---- 106.10 +2.70 103.40 2060 ---- ---- ---- ---- 104.50 +2.70 101.80 2065 ---- ---- ---- ---- 102.90 +2.60 100.30 2070 ---- ---- ---- ---- 101.40 +2.60 98.80 2075 ---- ---- ---- ---- 99.90 +2.60 97.30 2080 ---- ---- ---- ---- 98.40 +2.50 95.90 2085 ---- ---- ---- ---- 97.00 +2.60 94.40 2090 ---- ---- ---- ---- 95.50 +2.50 93.00 2095 ---- ---- ---- ---- 94.10 +2.40 91.70 2100 ---- ---- ---- ---- 92.80 +2.50 90.30 600 2105 ---- ---- ---- ---- 91.40 +2.40 89.00 2110 ---- ---- ---- ---- 90.10 +2.40 87.70 2115 ---- ---- ---- ---- 88.80 +2.30 86.50 2120 ---- ---- ---- ---- 87.60 +2.40 85.20 2125 ---- ---- ---- ---- 86.30 +2.30 84.00 2130 ---- ---- ---- ---- 85.10 +2.30 82.80 2135 ---- ---- ---- ---- 83.90 +2.30 81.60 2140 ---- ---- ---- ---- 82.70 +2.20 80.50 2145 ---- ---- ---- ---- 81.60 +2.20 79.40 2150 ---- ---- ---- ---- 80.50 +2.20 78.30 2155 ---- ---- ---- ---- 79.40 +2.20 77.20 2160 ---- ---- ---- ---- 78.30 +2.20 76.10 2165 ---- ---- ---- ---- 77.20 +2.10 75.10 2170 ---- ---- ---- ---- 76.20 +2.10 74.10 2175 ---- ---- ---- ---- 75.10 +2.00 73.10 2180 ---- ---- ---- ---- 74.10 +2.00 72.10 2185 ---- ---- ---- ---- 73.10 +2.00 71.10 2190 ---- ---- ---- ---- 72.20 +2.00 70.20 2195 ---- ---- ---- ---- 71.20 +2.00 69.20 2200 ---- ---- ---- ---- 70.30 +2.00 68.30 2205 ---- ---- ---- ---- 69.30 +1.90 67.40 2210 ---- ---- ---- ---- 68.40 +1.90 66.50 2215 ---- ---- ---- ---- 67.50 +1.90 65.60 2220 ---- ---- ---- ---- 66.70 +1.90 64.80 2225 ---- ---- ---- ---- 65.80 +1.90 63.90 2230 ---- ---- ---- ---- 65.00 +1.90 63.10 2235 ---- ---- ---- ---- 64.10 +1.80 62.30 2240 ---- ---- ---- ---- 63.30 +1.80 61.50 2245 ---- ---- ---- ---- 62.50 +1.80 60.70 2250 ---- ---- ---- ---- 61.70 +1.80 59.90 2255 ---- ---- ---- ---- 60.90 +1.70 59.20 2260 ---- ---- ---- ---- 60.10 +1.70 58.40 2270 ---- ---- ---- ---- 58.60 +1.60 57.00 2275 ---- ---- ---- ---- 57.90 +1.70 56.20 2280 ---- ---- ---- ---- 57.20 +1.70 55.50 2290 ---- ---- ---- ---- 55.80 +1.60 54.20 2300 ---- ---- ---- ---- 54.40 +1.60 52.80 2310 ---- ---- ---- ---- 53.10 +1.50 51.60 2320 ---- ---- ---- ---- 51.80 +1.50 50.30 2325 ---- ---- ---- ---- 51.20 +1.50 49.70 2330 ---- ---- ---- ---- 50.60 +1.50 49.10 2340 ---- ---- ---- ---- 49.40 +1.40 48.00 2350 ---- ---- ---- ---- 48.30 +1.50 46.80 2360 ---- ---- ---- ---- 47.10 +1.40 45.70 2375 ---- ---- ---- ---- 45.50 +1.30 44.20 2400 ---- ---- ---- ---- 43.00 +1.30 41.70 2425 ---- ---- ---- ---- 40.70 +1.20 39.50 2450 ---- ---- ---- ---- 38.50 +1.10 37.40 2475 ---- ---- ---- ---- 36.50 +1.10 35.40 2500 ---- ---- ---- ---- 34.70 +1.00 33.70 2525 ---- ---- ---- ---- 33.00 +1.00 32.00 2550 ---- ---- ---- ---- 31.40 +.90 30.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 748.00 +5.80 742.20 1275 ---- ---- ---- ---- 723.00 +5.80 717.20 1300 ---- ---- ---- ---- 698.00 +5.80 692.20 1325 ---- ---- ---- ---- 673.00 +5.80 667.20 1350 ---- ---- ---- ---- 648.00 +5.80 642.20 1375 ---- ---- ---- ---- 623.00 +5.80 617.20 1400 ---- ---- ---- ---- 598.10 +5.80 592.30 1425 ---- ---- ---- ---- 573.40 +5.60 567.80 1450 ---- ---- ---- ---- 549.10 +5.50 543.60 1460 ---- ---- ---- ---- 539.50 +5.50 534.00 1470 ---- ---- ---- ---- 530.00 +5.50 524.50 1475 ---- ---- ---- ---- 525.20 +5.50 519.70 1480 ---- ---- ---- ---- 520.40 +5.40 515.00 1490 ---- ---- ---- ---- 511.00 +5.40 505.60 1500 ---- ---- ---- ---- 501.60 +5.40 496.20 1510 ---- ---- ---- ---- 492.20 +5.30 486.90 1520 ---- ---- ---- ---- 482.90 +5.30 477.60 1525 ---- ---- ---- ---- 478.30 +5.30 473.00 1530 ---- ---- ---- ---- 473.70 +5.30 468.40 1540 ---- ---- ---- ---- 464.50 +5.20 459.30 1545 ---- ---- ---- ---- 460.00 +5.30 454.70 1550 ---- ---- ---- ---- 455.40 +5.20 450.20 1555 ---- ---- ---- ---- 450.90 +5.20 445.70 1560 ---- ---- ---- ---- 446.30 +5.10 441.20 1565 ---- ---- ---- ---- 441.80 +5.10 436.70 1570 ---- ---- ---- ---- 437.30 +5.10 432.20 1575 ---- ---- ---- ---- 432.90 +5.20 427.70 1580 ---- ---- ---- ---- 428.40 +5.10 423.30 1585 ---- ---- ---- ---- 423.90 +5.10 418.80 1590 ---- ---- ---- ---- 419.50 +5.10 414.40 1595 ---- ---- ---- ---- 415.10 +5.10 410.00 1600 ---- ---- ---- ---- 410.70 +5.10 405.60 1605 ---- ---- ---- ---- 406.30 +5.00 401.30 1610 ---- ---- ---- ---- 401.90 +5.00 396.90 1615 ---- ---- ---- ---- 397.60 +5.00 392.60 1620 ---- ---- ---- ---- 393.20 +5.00 388.20 1625 ---- ---- ---- ---- 388.90 +5.00 383.90 1630 ---- ---- ---- ---- 384.60 +5.00 379.60 1635 ---- ---- ---- ---- 380.30 +4.90 375.40 1640 ---- ---- ---- ---- 376.00 +4.90 371.10 1645 ---- ---- ---- ---- 371.80 +4.90 366.90 1650 ---- ---- ---- ---- 367.50 +4.80 362.70 1655 ---- ---- ---- ---- 363.30 +4.90 358.40 1660 ---- ---- ---- ---- 359.10 +4.80 354.30 1665 ---- ---- ---- ---- 354.90 +4.80 350.10 1670 ---- ---- ---- ---- 350.70 +4.80 345.90 1675 ---- ---- ---- ---- 346.60 +4.80 341.80 1680 ---- ---- ---- ---- 342.50 +4.80 337.70 1685 ---- ---- ---- ---- 338.40 +4.80 333.60 1690 ---- ---- ---- ---- 334.30 +4.70 329.60 1695 ---- ---- ---- ---- 330.20 +4.70 325.50 1700 ---- ---- ---- ---- 326.20 +4.70 321.50 1705 ---- ---- ---- ---- 322.10 +4.60 317.50 1710 ---- ---- ---- ---- 318.10 +4.60 313.50 1715 ---- ---- ---- ---- 314.10 +4.60 309.50 1720 ---- ---- ---- ---- 310.20 +4.60 305.60 1725 ---- ---- ---- ---- 306.30 +4.60 301.70 1730 ---- ---- ---- ---- 302.30 +4.50 297.80 1735 ---- ---- ---- ---- 298.40 +4.50 293.90 1740 ---- ---- ---- ---- 294.60 +4.50 290.10 1745 ---- ---- ---- ---- 290.70 +4.50 286.20 1750 ---- ---- ---- ---- 286.90 +4.50 282.40 1755 ---- ---- ---- ---- 283.10 +4.40 278.70 1760 ---- ---- ---- ---- 279.40 +4.50 274.90 1765 ---- ---- ---- ---- 275.60 +4.40 271.20 1770 ---- ---- ---- ---- 271.90 +4.40 267.50 1775 ---- ---- ---- ---- 268.20 +4.30 263.90 1780 ---- ---- ---- ---- 264.60 +4.40 260.20 1785 ---- ---- ---- ---- 261.00 +4.40 256.60 1790 ---- ---- ---- ---- 257.40 +4.30 253.10 1795 ---- ---- ---- ---- 253.80 +4.30 249.50 1800 ---- ---- ---- ---- 250.30 +4.30 246.00 1805 ---- ---- ---- ---- 246.80 +4.30 242.50 1810 ---- ---- ---- ---- 243.30 +4.20 239.10 1815 ---- ---- ---- ---- 239.80 +4.10 235.70 1820 ---- ---- ---- ---- 236.40 +4.10 232.30 1825 ---- ---- ---- ---- 233.00 +4.10 228.90 1830 ---- ---- ---- ---- 229.70 +4.10 225.60 1835 ---- ---- ---- ---- 226.40 +4.10 222.30 1840 ---- ---- ---- ---- 223.10 +4.00 219.10 1845 ---- ---- ---- ---- 219.90 +4.10 215.80 1850 ---- ---- ---- ---- 216.60 +3.90 212.70 1855 ---- ---- ---- ---- 213.50 +4.00 209.50 1860 ---- ---- ---- ---- 210.30 +3.90 206.40 1865 ---- ---- ---- ---- 207.20 +3.90 203.30 1870 ---- ---- ---- ---- 204.20 +3.90 200.30 1875 ---- ---- ---- ---- 201.10 +3.80 197.30 1880 ---- ---- ---- ---- 198.10 +3.80 194.30 1885 ---- ---- ---- ---- 195.20 +3.80 191.40 1890 ---- ---- ---- ---- 192.30 +3.80 188.50 1895 ---- ---- ---- ---- 189.40 +3.80 185.60 1900 ---- ---- ---- ---- 186.50 +3.70 182.80 1905 ---- ---- ---- ---- 183.70 +3.70 180.00 1910 ---- ---- ---- ---- 180.90 +3.60 177.30 1915 ---- ---- ---- ---- 178.20 +3.60 174.60 1920 ---- ---- ---- ---- 175.50 +3.60 171.90 1925 ---- ---- ---- ---- 172.80 +3.50 169.30 1930 ---- ---- ---- ---- 170.20 +3.50 166.70 1935 ---- ---- ---- ---- 167.60 +3.50 164.10 1940 ---- ---- ---- ---- 165.10 +3.50 161.60 1945 ---- ---- ---- ---- 162.60 +3.50 159.10 1950 ---- ---- ---- ---- 160.10 +3.40 156.70 1955 ---- ---- ---- ---- 157.70 +3.40 154.30 1960 ---- ---- ---- ---- 155.30 +3.40 151.90 1965 ---- ---- ---- ---- 152.90 +3.30 149.60 1970 ---- ---- ---- ---- 150.60 +3.30 147.30 1975 ---- ---- ---- ---- 148.30 +3.30 145.00 1980 ---- ---- ---- ---- 146.10 +3.30 142.80 1985 ---- ---- ---- ---- 143.90 +3.30 140.60 1990 ---- ---- ---- ---- 141.70 +3.20 138.50 1995 ---- ---- ---- ---- 139.50 +3.10 136.40 2000 ---- ---- ---- ---- 137.50 +3.20 134.30 2005 ---- ---- ---- ---- 135.40 +3.10 132.30 2010 ---- ---- ---- ---- 133.40 +3.10 130.30 2015 ---- ---- ---- ---- 131.40 +3.10 128.30 2020 ---- ---- ---- ---- 129.40 +3.00 126.40 2025 ---- ---- ---- ---- 127.50 +3.00 124.50 2030 ---- ---- ---- ---- 125.60 +2.90 122.70 2035 ---- ---- ---- ---- 123.80 +3.00 120.80 2040 ---- ---- ---- ---- 121.90 +2.90 119.00 2045 ---- ---- ---- ---- 120.10 +2.80 117.30 2050 ---- ---- ---- ---- 118.40 +2.80 115.60 2055 ---- ---- ---- ---- 116.70 +2.80 113.90 2060 ---- ---- ---- ---- 115.00 +2.80 112.20 2065 ---- ---- ---- ---- 113.30 +2.70 110.60 2070 ---- ---- ---- ---- 111.70 +2.70 109.00 2075 ---- ---- ---- ---- 110.10 +2.70 107.40 2080 ---- ---- ---- ---- 108.60 +2.70 105.90 2085 ---- ---- ---- ---- 107.00 +2.60 104.40 2090 ---- ---- ---- ---- 105.50 +2.60 102.90 2095 ---- ---- ---- ---- 104.00 +2.50 101.50 2100 ---- ---- ---- ---- 102.60 +2.60 100.00 2105 ---- ---- ---- ---- 101.20 +2.60 98.60 2110 ---- ---- ---- ---- 99.80 +2.50 97.30 2115 ---- ---- ---- ---- 98.40 +2.50 95.90 2120 ---- ---- ---- ---- 97.10 +2.50 94.60 2125 ---- ---- ---- ---- 95.80 +2.50 93.30 2130 ---- ---- ---- ---- 94.50 +2.40 92.10 2135 ---- ---- ---- ---- 93.20 +2.40 90.80 2140 ---- ---- ---- ---- 92.00 +2.40 89.60 2145 ---- ---- ---- ---- 90.70 +2.30 88.40 2150 ---- ---- ---- ---- 89.50 +2.30 87.20 2155 ---- ---- ---- ---- 88.40 +2.30 86.10 2160 ---- ---- ---- ---- 87.20 +2.20 85.00 2165 ---- ---- ---- ---- 86.10 +2.30 83.80 2170 ---- ---- ---- ---- 85.00 +2.20 82.80 2175 ---- ---- ---- ---- 83.90 +2.20 81.70 2180 ---- ---- ---- ---- 82.80 +2.20 80.60 2185 ---- ---- ---- ---- 81.80 +2.20 79.60 2190 ---- ---- ---- ---- 80.70 +2.10 78.60 2195 ---- ---- ---- ---- 79.70 +2.10 77.60 2200 ---- ---- ---- ---- 78.70 +2.10 76.60 2205 ---- ---- ---- ---- 77.70 +2.00 75.70 2210 ---- ---- ---- ---- 76.80 +2.10 74.70 2215 ---- ---- ---- ---- 75.80 +2.00 73.80 2220 ---- ---- ---- ---- 74.90 +2.00 72.90 2225 ---- ---- ---- ---- 74.00 +2.00 72.00 2230 ---- ---- ---- ---- 73.10 +2.00 71.10 2235 ---- ---- ---- ---- 72.20 +2.00 70.20 2240 ---- ---- ---- ---- 71.30 +1.90 69.40 2245 ---- ---- ---- ---- 70.40 +1.90 68.50 2250 ---- ---- ---- ---- 69.60 +1.90 67.70 2255 ---- ---- ---- ---- 68.80 +1.90 66.90 2260 ---- ---- ---- ---- 67.90 +1.80 66.10 2265 ---- ---- ---- ---- 67.10 +1.80 65.30 2270 ---- ---- ---- ---- 66.30 +1.80 64.50 2275 ---- ---- ---- ---- 65.50 +1.70 63.80 2280 ---- ---- ---- ---- 64.80 +1.80 63.00 2290 ---- ---- ---- ---- 63.30 +1.80 61.50 2300 ---- ---- ---- ---- 61.80 +1.70 60.10 2310 ---- ---- ---- ---- 60.40 +1.70 58.70 2320 ---- ---- ---- ---- 59.00 +1.60 57.40 2325 ---- ---- ---- ---- 58.40 +1.70 56.70 2330 ---- ---- ---- ---- 57.70 +1.60 56.10 2340 ---- ---- ---- ---- 56.40 +1.60 54.80 2350 ---- ---- ---- ---- 55.20 +1.60 53.60 2360 ---- ---- ---- ---- 54.00 +1.60 52.40 2370 ---- ---- ---- ---- 52.80 +1.50 51.30 2375 ---- ---- ---- ---- 52.20 +1.50 50.70 2400 ---- ---- ---- ---- 49.50 +1.40 48.10 2425 ---- ---- ---- ---- 47.00 +1.40 45.60 2450 ---- ---- ---- ---- 44.60 +1.30 43.30 2475 ---- ---- ---- ---- 42.40 +1.20 41.20 2500 ---- ---- ---- ---- 40.40 +1.10 39.30 2525 ---- ---- ---- ---- 38.50 +1.10 37.40 2550 ---- ---- ---- ---- 36.80 +1.10 35.70 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 998.00 +5.80 992.20 1025 ---- ---- ---- ---- 973.00 +5.80 967.20 1050 ---- ---- ---- ---- 948.00 +5.80 942.20 1075 ---- ---- ---- ---- 923.00 +5.80 917.20 1090 ---- ---- ---- ---- 908.00 +5.80 902.20 1100 ---- ---- ---- ---- 898.00 +5.80 892.20 1110 ---- ---- ---- ---- 888.00 +5.80 882.20 1120 ---- ---- ---- ---- 878.00 +5.80 872.20 1125 ---- ---- ---- ---- 873.00 +5.80 867.20 1130 ---- ---- ---- ---- 868.00 +5.80 862.20 1140 ---- ---- ---- ---- 858.00 +5.80 852.20 1150 ---- ---- ---- ---- 848.00 +5.80 842.20 1160 ---- ---- ---- ---- 838.00 +5.80 832.20 1170 ---- ---- ---- ---- 828.00 +5.80 822.20 1175 ---- ---- ---- ---- 823.00 +5.80 817.20 1180 ---- ---- ---- ---- 818.00 +5.80 812.20 1190 ---- ---- ---- ---- 808.00 +5.80 802.20 1195 ---- ---- ---- ---- 803.00 +5.80 797.20 1200 ---- ---- ---- ---- 798.00 +5.80 792.20 1205 ---- ---- ---- ---- 793.00 +5.80 787.20 1210 ---- ---- ---- ---- 788.00 +5.80 782.20 1215 ---- ---- ---- ---- 783.00 +5.80 777.20 1220 ---- ---- ---- ---- 778.00 +5.80 772.20 1225 ---- ---- ---- ---- 773.00 +5.80 767.20 1230 ---- ---- ---- ---- 768.00 +5.80 762.20 1235 ---- ---- ---- ---- 763.00 +5.80 757.20 1240 ---- ---- ---- ---- 758.00 +5.80 752.20 1245 ---- ---- ---- ---- 753.00 +5.80 747.20 1250 ---- ---- ---- ---- 748.00 +5.80 742.20 1255 ---- ---- ---- ---- 743.00 +5.80 737.20 1260 ---- ---- ---- ---- 738.00 +5.80 732.20 1265 ---- ---- ---- ---- 733.00 +5.80 727.20 1270 ---- ---- ---- ---- 728.00 +5.80 722.20 1275 ---- ---- ---- ---- 723.00 +5.80 717.20 1280 ---- ---- ---- ---- 718.00 +5.80 712.20 1285 ---- ---- ---- ---- 713.00 +5.80 707.20 1290 ---- ---- ---- ---- 708.00 +5.80 702.20 1295 ---- ---- ---- ---- 703.00 +5.80 697.20 1300 ---- ---- ---- ---- 698.00 +5.80 692.20 1305 ---- ---- ---- ---- 693.00 +5.80 687.20 1310 ---- ---- ---- ---- 688.00 +5.80 682.20 1315 ---- ---- ---- ---- 683.00 +5.80 677.20 1320 ---- ---- ---- ---- 678.00 +5.80 672.20 1325 ---- ---- ---- ---- 673.00 +5.80 667.20 1330 ---- ---- ---- ---- 668.00 +5.80 662.20 1335 ---- ---- ---- ---- 663.00 +5.80 657.20 1340 ---- ---- ---- ---- 658.00 +5.80 652.20 1345 ---- ---- ---- ---- 653.00 +5.80 647.20 1350 ---- ---- ---- ---- 648.00 +5.80 642.20 1355 ---- ---- ---- ---- 643.00 +5.80 637.20 1360 ---- ---- ---- ---- 638.00 +5.80 632.20 1365 ---- ---- ---- ---- 633.00 +5.80 627.20 1370 ---- ---- ---- ---- 628.00 +5.80 622.20 1375 ---- ---- ---- ---- 623.00 +5.70 617.30 1380 ---- ---- ---- ---- 618.00 +5.70 612.30 1385 ---- ---- ---- ---- 613.10 +5.70 607.40 1390 ---- ---- ---- ---- 608.10 +5.70 602.40 1395 ---- ---- ---- ---- 603.20 +5.70 597.50 1400 ---- ---- ---- ---- 598.30 +5.70 592.60 1405 ---- ---- ---- ---- 593.40 +5.60 587.80 1410 ---- ---- ---- ---- 588.50 +5.60 582.90 1415 ---- ---- ---- ---- 583.60 +5.60 578.00 1420 ---- ---- ---- ---- 578.80 +5.60 573.20 1425 ---- ---- ---- ---- 573.90 +5.50 568.40 1430 ---- ---- ---- ---- 569.10 +5.50 563.60 1435 ---- ---- ---- ---- 564.30 +5.50 558.80 1440 ---- ---- ---- ---- 559.50 +5.50 554.00 1445 ---- ---- ---- ---- 554.70 +5.50 549.20 1450 ---- ---- ---- ---- 549.90 +5.50 544.40 1455 ---- ---- ---- ---- 545.10 +5.40 539.70 1460 ---- ---- ---- ---- 540.40 +5.50 534.90 1465 ---- ---- ---- ---- 535.60 +5.40 530.20 1470 ---- ---- ---- ---- 530.90 +5.40 525.50 1475 ---- ---- ---- ---- 526.20 +5.40 520.80 1480 ---- ---- ---- ---- 521.50 +5.40 516.10 1485 ---- ---- ---- ---- 516.80 +5.30 511.50 1490 ---- ---- ---- ---- 512.20 +5.40 506.80 1495 ---- ---- ---- ---- 507.50 +5.30 502.20 1500 ---- ---- ---- ---- 502.90 +5.30 497.60 1505 ---- ---- ---- ---- 498.20 +5.30 492.90 1510 ---- ---- ---- ---- 493.60 +5.30 488.30 1515 ---- ---- ---- ---- 489.00 +5.20 483.80 1520 ---- ---- ---- ---- 484.40 +5.20 479.20 1525 ---- ---- ---- ---- 479.90 +5.30 474.60 1530 ---- ---- ---- ---- 475.30 +5.20 470.10 1535 ---- ---- ---- ---- 470.70 +5.10 465.60 1540 ---- ---- ---- ---- 466.20 +5.20 461.00 1545 ---- ---- ---- ---- 461.70 +5.20 456.50 1550 ---- ---- ---- ---- 457.20 +5.20 452.00 1555 ---- ---- ---- ---- 452.70 +5.10 447.60 1560 ---- ---- ---- ---- 448.20 +5.10 443.10 1565 ---- ---- ---- ---- 443.70 +5.00 438.70 1570 ---- ---- ---- ---- 439.30 +5.10 434.20 1575 ---- ---- ---- ---- 434.90 +5.10 429.80 1580 ---- ---- ---- ---- 430.40 +5.00 425.40 1585 ---- ---- ---- ---- 426.00 +5.00 421.00 1590 ---- ---- ---- ---- 421.60 +5.00 416.60 1595 ---- ---- ---- ---- 417.20 +4.90 412.30 1600 ---- ---- ---- ---- 412.90 +5.00 407.90 1605 ---- ---- ---- ---- 408.50 +4.90 403.60 1610 ---- ---- ---- ---- 404.20 +5.00 399.20 1615 ---- ---- ---- ---- 399.90 +5.00 394.90 1620 ---- ---- ---- ---- 395.60 +4.90 390.70 1625 ---- ---- ---- ---- 391.30 +4.90 386.40 1630 ---- ---- ---- ---- 387.00 +4.90 382.10 1635 ---- ---- ---- ---- 382.70 +4.80 377.90 1640 ---- ---- ---- ---- 378.50 +4.90 373.60 1645 ---- ---- ---- ---- 374.20 +4.80 369.40 1650 ---- ---- ---- ---- 370.00 +4.80 365.20 1655 ---- ---- ---- ---- 365.80 +4.80 361.00 1660 ---- ---- ---- ---- 361.60 +4.70 356.90 1665 ---- ---- ---- ---- 357.50 +4.80 352.70 1670 ---- ---- ---- ---- 353.30 +4.70 348.60 1675 ---- ---- ---- ---- 349.20 +4.70 344.50 1680 ---- ---- ---- ---- 345.10 +4.70 340.40 1685 ---- ---- ---- ---- 341.00 +4.70 336.30 1690 ---- ---- ---- ---- 336.90 +4.70 332.20 1695 ---- ---- ---- ---- 332.80 +4.60 328.20 1700 ---- ---- ---- ---- 328.80 +4.60 324.20 1705 ---- ---- ---- ---- 324.80 +4.60 320.20 1710 ---- ---- ---- ---- 320.80 +4.60 316.20 1715 ---- ---- ---- ---- 316.80 +4.60 312.20 1720 ---- ---- ---- ---- 312.90 +4.60 308.30 1725 ---- ---- ---- ---- 308.90 +4.50 304.40 1730 ---- ---- ---- ---- 305.00 +4.50 300.50 1735 ---- ---- ---- ---- 301.20 +4.50 296.70 1740 ---- ---- ---- ---- 297.30 +4.50 292.80 1745 ---- ---- ---- ---- 293.50 +4.50 289.00 1750 ---- ---- ---- ---- 289.70 +4.50 285.20 1755 ---- ---- ---- ---- 285.90 +4.40 281.50 1760 ---- ---- ---- ---- 282.10 +4.40 277.70 1765 ---- ---- ---- ---- 278.40 +4.40 274.00 1770 ---- ---- ---- ---- 274.70 +4.30 270.40 1775 ---- ---- ---- ---- 271.00 +4.30 266.70 1780 ---- ---- ---- ---- 267.40 +4.30 263.10 1785 ---- ---- ---- ---- 263.80 +4.30 259.50 1790 ---- ---- ---- ---- 260.20 +4.20 256.00 1795 ---- ---- ---- ---- 256.70 +4.30 252.40 1800 ---- ---- ---- ---- 253.20 +4.30 248.90 1805 ---- ---- ---- ---- 249.70 +4.20 245.50 1810 ---- ---- ---- ---- 246.20 +4.10 242.10 1815 ---- ---- ---- ---- 242.80 +4.10 238.70 1820 ---- ---- ---- ---- 239.50 +4.20 235.30 1825 ---- ---- ---- ---- 236.10 +4.10 232.00 1830 ---- ---- ---- ---- 232.80 +4.00 228.80 1835 ---- ---- ---- ---- 229.60 +4.10 225.50 1840 ---- ---- ---- ---- 226.30 +4.00 222.30 1845 ---- ---- ---- ---- 223.20 +4.00 219.20 1850 ---- ---- ---- ---- 220.00 +4.00 216.00 400 1855 ---- ---- ---- ---- 216.90 +3.90 213.00 1860 ---- ---- ---- ---- 213.80 +3.90 209.90 1865 ---- ---- ---- ---- 210.80 +3.90 206.90 1870 ---- ---- ---- ---- 207.80 +3.90 203.90 1875 ---- ---- ---- ---- 204.80 +3.80 201.00 1880 ---- ---- ---- ---- 201.90 +3.80 198.10 75 1885 ---- ---- ---- ---- 199.00 +3.80 195.20 1890 ---- ---- ---- ---- 196.20 +3.80 192.40 1895 ---- ---- ---- ---- 193.40 +3.80 189.60 1900 ---- ---- ---- ---- 190.60 +3.70 186.90 1905 ---- ---- ---- ---- 187.80 +3.60 184.20 1910 ---- ---- ---- ---- 185.10 +3.60 181.50 1915 ---- ---- ---- ---- 182.50 +3.60 178.90 1920 ---- ---- ---- ---- 179.80 +3.60 176.20 1925 ---- ---- ---- ---- 177.20 +3.50 173.70 1930 ---- ---- ---- ---- 174.70 +3.60 171.10 1935 ---- ---- ---- ---- 172.10 +3.50 168.60 1940 ---- ---- ---- ---- 169.60 +3.40 166.20 1945 ---- ---- ---- ---- 167.20 +3.50 163.70 1950 ---- ---- ---- ---- 164.70 +3.40 161.30 1955 ---- ---- ---- ---- 162.30 +3.40 158.90 1960 ---- ---- ---- ---- 160.00 +3.40 156.60 1965 ---- ---- ---- ---- 157.60 +3.30 154.30 1970 ---- ---- ---- ---- 155.30 +3.30 152.00 100 1975 ---- ---- ---- ---- 153.10 +3.30 149.80 1980 ---- ---- ---- ---- 150.80 +3.20 147.60 1985 ---- ---- ---- ---- 148.70 +3.30 145.40 1990 ---- ---- ---- ---- 146.50 +3.20 143.30 1995 ---- ---- ---- ---- 144.40 +3.20 141.20 2000 ---- ---- ---- ---- 142.30 +3.20 139.10 130 2005 ---- ---- ---- ---- 140.20 +3.10 137.10 2010 ---- ---- ---- ---- 138.20 +3.10 135.10 2015 ---- ---- ---- ---- 136.20 +3.00 133.20 2020 ---- ---- ---- ---- 134.30 +3.10 131.20 2025 ---- ---- ---- ---- 132.30 +3.00 129.30 2030 ---- ---- ---- ---- 130.40 +2.90 127.50 2035 ---- ---- ---- ---- 128.60 +2.90 125.70 2040 ---- ---- ---- ---- 126.80 +2.90 123.90 50 2045 ---- ---- ---- ---- 125.00 +2.90 122.10 2050 ---- ---- ---- ---- 123.20 +2.80 120.40 2055 ---- ---- ---- ---- 121.50 +2.80 118.70 2060 ---- ---- ---- ---- 119.80 +2.80 117.00 2065 ---- ---- ---- ---- 118.20 +2.80 115.40 2070 ---- ---- ---- ---- 116.50 +2.70 113.80 2075 ---- ---- ---- ---- 115.00 +2.80 112.20 2080 ---- ---- ---- ---- 113.40 +2.70 110.70 2085 ---- ---- ---- ---- 111.90 +2.70 109.20 2090 ---- ---- ---- ---- 110.40 +2.70 107.70 2095 ---- ---- ---- ---- 108.90 +2.60 106.30 2100 ---- ---- ---- ---- 107.40 +2.60 104.80 2105 ---- ---- ---- ---- 106.00 +2.50 103.50 2110 ---- ---- ---- ---- 104.60 +2.50 102.10 2115 ---- ---- ---- ---- 103.30 +2.60 100.70 2120 ---- ---- ---- ---- 101.90 +2.50 99.40 2125 ---- ---- ---- ---- 100.60 +2.50 98.10 2130 ---- ---- ---- ---- 99.30 +2.40 96.90 2135 ---- ---- ---- ---- 98.10 +2.50 95.60 2140 ---- ---- ---- ---- 96.80 +2.40 94.40 2145 ---- ---- ---- ---- 95.60 +2.40 93.20 2150 ---- ---- ---- ---- 94.40 +2.30 92.10 5 2155 ---- ---- ---- ---- 93.20 +2.30 90.90 2160 ---- ---- ---- ---- 92.10 +2.30 89.80 2165 ---- ---- ---- ---- 91.00 +2.30 88.70 2170 ---- ---- ---- ---- 89.80 +2.20 87.60 2175 ---- ---- ---- ---- 88.80 +2.30 86.50 2180 ---- ---- ---- ---- 87.70 +2.20 85.50 2185 ---- ---- ---- ---- 86.60 +2.20 84.40 2190 ---- ---- ---- ---- 85.60 +2.20 83.40 2195 ---- ---- ---- ---- 84.60 +2.20 82.40 2200 ---- ---- ---- ---- 83.60 +2.20 81.40 500 2205 ---- ---- ---- ---- 82.60 +2.10 80.50 2210 ---- ---- ---- ---- 81.60 +2.10 79.50 2215 ---- ---- ---- ---- 80.70 +2.10 78.60 2220 ---- ---- ---- ---- 79.70 +2.00 77.70 2225 ---- ---- ---- ---- 78.80 +2.00 76.80 2230 ---- ---- ---- ---- 77.90 +2.00 75.90 2235 ---- ---- ---- ---- 77.00 +2.00 75.00 2240 ---- ---- ---- ---- 76.20 +2.00 74.20 2245 ---- ---- ---- ---- 75.30 +2.00 73.30 2250 ---- ---- ---- ---- 74.40 +1.90 72.50 5 2255 ---- ---- ---- ---- 73.60 +1.90 71.70 2260 ---- ---- ---- ---- 72.80 +1.90 70.90 2265 ---- ---- ---- ---- 72.00 +1.90 70.10 2270 ---- ---- ---- ---- 71.20 +1.90 69.30 2275 ---- ---- ---- ---- 70.40 +1.90 68.50 2280 ---- ---- ---- ---- 69.60 +1.80 67.80 2285 ---- ---- ---- ---- 68.80 +1.80 67.00 2290 ---- ---- ---- ---- 68.10 +1.80 66.30 2295 ---- ---- ---- ---- 67.30 +1.70 65.60 2300 ---- ---- ---- ---- 66.60 +1.80 64.80 2305 ---- ---- ---- ---- 65.90 +1.80 64.10 2310 ---- ---- ---- ---- 65.20 +1.80 63.40 2315 ---- ---- ---- ---- 64.50 +1.70 62.80 2320 ---- ---- ---- ---- 63.80 +1.70 62.10 2325 ---- ---- ---- ---- 63.10 +1.70 61.40 2330 ---- ---- ---- ---- 62.50 +1.70 60.80 2335 ---- ---- ---- ---- 61.80 +1.70 60.10 2340 ---- ---- ---- ---- 61.20 +1.70 59.50 2345 ---- ---- ---- ---- 60.50 +1.60 58.90 2350 ---- ---- ---- ---- 59.90 +1.60 58.30 2355 ---- ---- ---- ---- 59.30 +1.60 57.70 2360 ---- ---- ---- ---- 58.70 +1.60 57.10 2370 ---- ---- ---- ---- 57.50 +1.60 55.90 2375 ---- ---- ---- ---- 56.90 +1.50 55.40 2380 ---- ---- ---- ---- 56.30 +1.50 54.80 2390 ---- ---- ---- ---- 55.20 +1.50 53.70 2400 ---- ---- ---- ---- 54.10 +1.50 52.60 2410 ---- ---- ---- ---- 53.10 +1.50 51.60 2420 ---- ---- ---- ---- 52.00 +1.40 50.60 2425 ---- ---- ---- ---- 51.50 +1.40 50.10 2430 ---- ---- ---- ---- 51.00 +1.30 49.70 2440 ---- ---- ---- ---- 50.10 +1.40 48.70 2450 ---- ---- ---- ---- 49.10 +1.30 47.80 2460 ---- ---- ---- ---- 48.20 +1.30 46.90 2475 ---- ---- ---- ---- 46.90 +1.30 45.60 2500 ---- ---- ---- ---- 44.80 +1.20 43.60 2525 ---- ---- ---- ---- 42.90 +1.20 41.70 2550 ---- ---- ---- ---- 41.10 +1.10 40.00 2575 ---- ---- ---- ---- 39.50 +1.10 38.40 2600 ---- ---- ---- ---- 37.90 +1.10 36.80 2625 ---- ---- ---- ---- 36.40 +1.00 35.40 2650 ---- ---- ---- ---- 35.10 +1.00 34.10 900 ---- ---- ---- ---- 1098.00 +5.80 1092.20 925 ---- ---- ---- ---- 1073.00 +5.80 1067.20 950 ---- ---- ---- ---- 1048.00 +5.80 1042.20 975 ---- ---- ---- ---- 1023.00 +5.80 1017.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 736.20 +5.80 730.40 1300 ---- ---- ---- ---- 711.20 +5.80 705.40 1325 ---- ---- ---- ---- 686.20 +5.80 680.40 1350 ---- ---- ---- ---- 661.20 +5.80 655.40 1375 ---- ---- ---- ---- 636.20 +5.70 630.50 1400 ---- ---- ---- ---- 611.50 +5.60 605.90 1425 ---- ---- ---- ---- 587.20 +5.60 581.60 1450 ---- ---- ---- ---- 563.10 +5.40 557.70 1470 ---- ---- ---- ---- 544.20 +5.40 538.80 1475 ---- ---- ---- ---- 539.40 +5.30 534.10 1480 ---- ---- ---- ---- 534.80 +5.40 529.40 1490 ---- ---- ---- ---- 525.40 +5.30 520.10 1500 ---- ---- ---- ---- 516.10 +5.30 510.80 1510 ---- ---- ---- ---- 506.90 +5.30 501.60 1520 ---- ---- ---- ---- 497.70 +5.30 492.40 1525 ---- ---- ---- ---- 493.10 +5.20 487.90 1530 ---- ---- ---- ---- 488.50 +5.20 483.30 1540 ---- ---- ---- ---- 479.50 +5.20 474.30 1550 ---- ---- ---- ---- 470.40 +5.10 465.30 1560 ---- ---- ---- ---- 461.50 +5.10 456.40 1565 ---- ---- ---- ---- 457.00 +5.10 451.90 1570 ---- ---- ---- ---- 452.60 +5.10 447.50 1575 ---- ---- ---- ---- 448.10 +5.00 443.10 1580 ---- ---- ---- ---- 443.70 +5.00 438.70 1585 ---- ---- ---- ---- 439.30 +5.00 434.30 1590 ---- ---- ---- ---- 434.90 +5.00 429.90 1595 ---- ---- ---- ---- 430.60 +5.00 425.60 1600 ---- ---- ---- ---- 426.20 +5.00 421.20 1605 ---- ---- ---- ---- 421.80 +4.90 416.90 1610 ---- ---- ---- ---- 417.50 +4.90 412.60 1615 ---- ---- ---- ---- 413.20 +4.90 408.30 1620 ---- ---- ---- ---- 408.90 +4.90 404.00 1625 ---- ---- ---- ---- 404.60 +4.90 399.70 1630 ---- ---- ---- ---- 400.30 +4.80 395.50 1635 ---- ---- ---- ---- 396.10 +4.90 391.20 1640 ---- ---- ---- ---- 391.90 +4.90 387.00 1645 ---- ---- ---- ---- 387.60 +4.80 382.80 1650 ---- ---- ---- ---- 383.40 +4.80 378.60 1655 ---- ---- ---- ---- 379.20 +4.70 374.50 1660 ---- ---- ---- ---- 375.10 +4.80 370.30 1665 ---- ---- ---- ---- 370.90 +4.70 366.20 1670 ---- ---- ---- ---- 366.80 +4.80 362.00 1675 ---- ---- ---- ---- 362.60 +4.70 357.90 1680 ---- ---- ---- ---- 358.50 +4.70 353.80 1685 ---- ---- ---- ---- 354.40 +4.60 349.80 1690 ---- ---- ---- ---- 350.40 +4.70 345.70 1695 ---- ---- ---- ---- 346.30 +4.60 341.70 1700 ---- ---- ---- ---- 342.30 +4.60 337.70 1705 ---- ---- ---- ---- 338.30 +4.60 333.70 1710 ---- ---- ---- ---- 334.30 +4.60 329.70 1715 ---- ---- ---- ---- 330.30 +4.50 325.80 1720 ---- ---- ---- ---- 326.40 +4.60 321.80 1725 ---- ---- ---- ---- 322.50 +4.60 317.90 1730 ---- ---- ---- ---- 318.50 +4.50 314.00 1735 ---- ---- ---- ---- 314.70 +4.50 310.20 1740 ---- ---- ---- ---- 310.80 +4.50 306.30 1745 ---- ---- ---- ---- 307.00 +4.50 302.50 1750 ---- ---- ---- ---- 303.20 +4.50 298.70 1755 ---- ---- ---- ---- 299.40 +4.50 294.90 1760 ---- ---- ---- ---- 295.60 +4.40 291.20 1765 ---- ---- ---- ---- 291.90 +4.40 287.50 1770 ---- ---- ---- ---- 288.20 +4.40 283.80 1775 ---- ---- ---- ---- 284.50 +4.40 280.10 1780 ---- ---- ---- ---- 280.80 +4.30 276.50 1785 ---- ---- ---- ---- 277.20 +4.30 272.90 1790 ---- ---- ---- ---- 273.60 +4.30 269.30 1795 ---- ---- ---- ---- 270.00 +4.20 265.80 1800 ---- ---- ---- ---- 266.50 +4.30 262.20 1805 ---- ---- ---- ---- 262.90 +4.20 258.70 1810 ---- ---- ---- ---- 259.50 +4.20 255.30 1815 ---- ---- ---- ---- 256.00 +4.20 251.80 1820 ---- ---- ---- ---- 252.60 +4.20 248.40 1825 ---- ---- ---- ---- 249.20 +4.10 245.10 1830 ---- ---- ---- ---- 245.80 +4.00 241.80 1835 ---- ---- ---- ---- 242.50 +4.00 238.50 1840 ---- ---- ---- ---- 239.20 +4.00 235.20 1845 ---- ---- ---- ---- 236.00 +4.00 232.00 1850 ---- ---- ---- ---- 232.80 +4.00 228.80 1855 ---- ---- ---- ---- 229.60 +4.00 225.60 1860 ---- ---- ---- ---- 226.40 +3.90 222.50 1865 ---- ---- ---- ---- 223.30 +3.90 219.40 1870 ---- ---- ---- ---- 220.20 +3.90 216.30 1875 ---- ---- ---- ---- 217.20 +3.90 213.30 1880 ---- ---- ---- ---- 214.20 +3.90 210.30 1885 ---- ---- ---- ---- 211.20 +3.80 207.40 1890 ---- ---- ---- ---- 208.30 +3.80 204.50 1895 ---- ---- ---- ---- 205.40 +3.80 201.60 1900 ---- ---- ---- ---- 202.50 +3.70 198.80 1905 ---- ---- ---- ---- 199.70 +3.70 196.00 1910 ---- ---- ---- ---- 196.90 +3.70 193.20 1915 ---- ---- ---- ---- 194.20 +3.70 190.50 1920 ---- ---- ---- ---- 191.40 +3.60 187.80 1925 ---- ---- ---- ---- 188.70 +3.60 185.10 1930 ---- ---- ---- ---- 186.10 +3.60 182.50 1935 ---- ---- ---- ---- 183.50 +3.60 179.90 1940 ---- ---- ---- ---- 180.90 +3.50 177.40 1945 ---- ---- ---- ---- 178.40 +3.50 174.90 1950 ---- ---- ---- ---- 175.90 +3.50 172.40 1955 ---- ---- ---- ---- 173.40 +3.50 169.90 1960 ---- ---- ---- ---- 170.90 +3.40 167.50 1965 ---- ---- ---- ---- 168.50 +3.40 165.10 1970 ---- ---- ---- ---- 166.20 +3.40 162.80 1975 ---- ---- ---- ---- 163.80 +3.30 160.50 1980 ---- ---- ---- ---- 161.50 +3.30 158.20 1985 ---- ---- ---- ---- 159.30 +3.30 156.00 1990 ---- ---- ---- ---- 157.00 +3.20 153.80 1995 ---- ---- ---- ---- 154.90 +3.30 151.60 2000 ---- ---- ---- ---- 152.70 +3.20 149.50 2005 ---- ---- ---- ---- 150.60 +3.20 147.40 2010 ---- ---- ---- ---- 148.50 +3.20 145.30 2015 ---- ---- ---- ---- 146.40 +3.10 143.30 2020 ---- ---- ---- ---- 144.40 +3.10 141.30 2025 ---- ---- ---- ---- 142.40 +3.10 139.30 2030 ---- ---- ---- ---- 140.50 +3.10 137.40 2035 ---- ---- ---- ---- 138.50 +3.00 135.50 2040 ---- ---- ---- ---- 136.70 +3.00 133.70 2045 ---- ---- ---- ---- 134.80 +3.00 131.80 2050 ---- ---- ---- ---- 133.00 +3.00 130.00 2055 ---- ---- ---- ---- 131.20 +2.90 128.30 2060 ---- ---- ---- ---- 129.40 +2.80 126.60 2065 ---- ---- ---- ---- 127.70 +2.80 124.90 2070 ---- ---- ---- ---- 126.00 +2.80 123.20 2075 ---- ---- ---- ---- 124.40 +2.80 121.60 2080 ---- ---- ---- ---- 122.70 +2.70 120.00 2085 ---- ---- ---- ---- 121.10 +2.70 118.40 2090 ---- ---- ---- ---- 119.60 +2.80 116.80 2095 ---- ---- ---- ---- 118.00 +2.70 115.30 2100 ---- ---- ---- ---- 116.50 +2.70 113.80 2105 ---- ---- ---- ---- 115.00 +2.60 112.40 2110 ---- ---- ---- ---- 113.60 +2.60 111.00 2115 ---- ---- ---- ---- 112.20 +2.60 109.60 2120 ---- ---- ---- ---- 110.80 +2.60 108.20 2125 ---- ---- ---- ---- 109.40 +2.60 106.80 2130 ---- ---- ---- ---- 108.00 +2.50 105.50 2135 ---- ---- ---- ---- 106.70 +2.50 104.20 2140 ---- ---- ---- ---- 105.40 +2.50 102.90 2145 ---- ---- ---- ---- 104.10 +2.40 101.70 2150 ---- ---- ---- ---- 102.90 +2.50 100.40 2155 ---- ---- ---- ---- 101.70 +2.50 99.20 2160 ---- ---- ---- ---- 100.40 +2.40 98.00 2165 ---- ---- ---- ---- 99.30 +2.40 96.90 2170 ---- ---- ---- ---- 98.10 +2.40 95.70 2175 ---- ---- ---- ---- 96.90 +2.30 94.60 2180 ---- ---- ---- ---- 95.80 +2.30 93.50 2185 ---- ---- ---- ---- 94.70 +2.30 92.40 2190 ---- ---- ---- ---- 93.60 +2.30 91.30 2195 ---- ---- ---- ---- 92.60 +2.30 90.30 2200 ---- ---- ---- ---- 91.50 +2.20 89.30 2205 ---- ---- ---- ---- 90.50 +2.20 88.30 2210 ---- ---- ---- ---- 89.50 +2.20 87.30 2215 ---- ---- ---- ---- 88.50 +2.20 86.30 2220 ---- ---- ---- ---- 87.50 +2.20 85.30 2225 ---- ---- ---- ---- 86.50 +2.10 84.40 2230 ---- ---- ---- ---- 85.50 +2.10 83.40 2235 ---- ---- ---- ---- 84.60 +2.10 82.50 2240 ---- ---- ---- ---- 83.70 +2.10 81.60 2245 ---- ---- ---- ---- 82.80 +2.10 80.70 2250 ---- ---- ---- ---- 81.90 +2.10 79.80 2255 ---- ---- ---- ---- 81.00 +2.00 79.00 2260 ---- ---- ---- ---- 80.10 +2.00 78.10 2265 ---- ---- ---- ---- 79.30 +2.00 77.30 2270 ---- ---- ---- ---- 78.40 +1.90 76.50 2275 ---- ---- ---- ---- 77.60 +2.00 75.60 2280 ---- ---- ---- ---- 76.80 +2.00 74.80 2285 ---- ---- ---- ---- 76.00 +2.00 74.00 2290 ---- ---- ---- ---- 75.20 +1.90 73.30 2300 ---- ---- ---- ---- 73.60 +1.90 71.70 2310 ---- ---- ---- ---- 72.10 +1.80 70.30 2320 ---- ---- ---- ---- 70.60 +1.80 68.80 2325 ---- ---- ---- ---- 69.90 +1.80 68.10 2330 ---- ---- ---- ---- 69.20 +1.80 67.40 2340 ---- ---- ---- ---- 67.80 +1.70 66.10 2350 ---- ---- ---- ---- 66.50 +1.70 64.80 2360 ---- ---- ---- ---- 65.20 +1.70 63.50 2370 ---- ---- ---- ---- 63.90 +1.60 62.30 2375 ---- ---- ---- ---- 63.30 +1.60 61.70 2380 ---- ---- ---- ---- 62.70 +1.60 61.10 2400 ---- ---- ---- ---- 60.30 +1.50 58.80 2425 ---- ---- ---- ---- 57.60 +1.50 56.10 2450 ---- ---- ---- ---- 55.00 +1.40 53.60 2475 ---- ---- ---- ---- 52.60 +1.40 51.20 2500 ---- ---- ---- ---- 50.40 +1.30 49.10 2525 ---- ---- ---- ---- 48.30 +1.30 47.00 2550 ---- ---- ---- ---- 46.40 +1.20 45.20 2575 ---- ---- ---- ---- 44.60 +1.20 43.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 611.80 +5.60 606.20 1425 ---- ---- ---- ---- 587.60 +5.40 582.20 1450 ---- ---- ---- ---- 563.80 +5.40 558.40 1475 ---- ---- ---- ---- 540.30 +5.30 535.00 1500 ---- ---- ---- ---- 517.20 +5.20 512.00 1525 ---- ---- ---- ---- 494.40 +5.20 489.20 1550 ---- ---- ---- ---- 471.90 +5.00 466.90 1575 ---- ---- ---- ---- 449.80 +4.90 444.90 1580 ---- ---- ---- ---- 445.50 +5.00 440.50 1590 ---- ---- ---- ---- 436.80 +5.00 431.80 1600 ---- ---- ---- ---- 428.10 +4.90 423.20 1610 ---- ---- ---- ---- 419.50 +4.90 414.60 1620 ---- ---- ---- ---- 411.00 +4.90 406.10 1625 ---- ---- ---- ---- 406.70 +4.80 401.90 1630 ---- ---- ---- ---- 402.50 +4.80 397.70 1640 ---- ---- ---- ---- 394.10 +4.80 389.30 1650 ---- ---- ---- ---- 385.80 +4.80 381.00 1660 ---- ---- ---- ---- 377.50 +4.70 372.80 1670 ---- ---- ---- ---- 369.30 +4.70 364.60 1675 ---- ---- ---- ---- 365.20 +4.70 360.50 1680 ---- ---- ---- ---- 361.10 +4.60 356.50 1685 ---- ---- ---- ---- 357.10 +4.60 352.50 1690 ---- ---- ---- ---- 353.10 +4.70 348.40 1695 ---- ---- ---- ---- 349.00 +4.60 344.40 1700 ---- ---- ---- ---- 345.10 +4.60 340.50 1705 ---- ---- ---- ---- 341.10 +4.60 336.50 1710 ---- ---- ---- ---- 337.10 +4.50 332.60 1715 ---- ---- ---- ---- 333.20 +4.50 328.70 1720 ---- ---- ---- ---- 329.30 +4.50 324.80 1725 ---- ---- ---- ---- 325.40 +4.50 320.90 1730 ---- ---- ---- ---- 321.50 +4.40 317.10 1735 ---- ---- ---- ---- 317.70 +4.40 313.30 1740 ---- ---- ---- ---- 313.90 +4.40 309.50 1745 ---- ---- ---- ---- 310.10 +4.40 305.70 1750 ---- ---- ---- ---- 306.30 +4.40 301.90 1755 ---- ---- ---- ---- 302.60 +4.40 298.20 1760 ---- ---- ---- ---- 298.80 +4.30 294.50 1765 ---- ---- ---- ---- 295.10 +4.30 290.80 1770 ---- ---- ---- ---- 291.50 +4.30 287.20 1775 ---- ---- ---- ---- 287.80 +4.30 283.50 1780 ---- ---- ---- ---- 284.20 +4.30 279.90 1785 ---- ---- ---- ---- 280.60 +4.20 276.40 1790 ---- ---- ---- ---- 277.00 +4.20 272.80 1795 ---- ---- ---- ---- 273.50 +4.20 269.30 1800 ---- ---- ---- ---- 270.00 +4.20 265.80 1805 ---- ---- ---- ---- 266.50 +4.20 262.30 1810 ---- ---- ---- ---- 263.10 +4.20 258.90 1815 ---- ---- ---- ---- 259.70 +4.20 255.50 1820 ---- ---- ---- ---- 256.30 +4.10 252.20 1825 ---- ---- ---- ---- 252.90 +4.10 248.80 1830 ---- ---- ---- ---- 249.60 +4.10 245.50 1835 ---- ---- ---- ---- 246.30 +4.00 242.30 1840 ---- ---- ---- ---- 243.00 +4.00 239.00 1845 ---- ---- ---- ---- 239.80 +4.00 235.80 1850 ---- ---- ---- ---- 236.60 +3.90 232.70 1855 ---- ---- ---- ---- 233.50 +4.00 229.50 1860 ---- ---- ---- ---- 230.40 +3.90 226.50 1865 ---- ---- ---- ---- 227.30 +3.90 223.40 1870 ---- ---- ---- ---- 224.20 +3.80 220.40 1875 ---- ---- ---- ---- 221.20 +3.80 217.40 1880 ---- ---- ---- ---- 218.30 +3.90 214.40 1885 ---- ---- ---- ---- 215.30 +3.80 211.50 1890 ---- ---- ---- ---- 212.40 +3.80 208.60 1895 ---- ---- ---- ---- 209.50 +3.70 205.80 1900 ---- ---- ---- ---- 206.70 +3.70 203.00 1905 ---- ---- ---- ---- 203.90 +3.70 200.20 1910 ---- ---- ---- ---- 201.10 +3.70 197.40 1915 ---- ---- ---- ---- 198.40 +3.70 194.70 1920 ---- ---- ---- ---- 195.70 +3.70 192.00 1925 ---- ---- ---- ---- 193.00 +3.60 189.40 1930 ---- ---- ---- ---- 190.30 +3.50 186.80 1935 ---- ---- ---- ---- 187.70 +3.50 184.20 1940 ---- ---- ---- ---- 185.20 +3.50 181.70 1945 ---- ---- ---- ---- 182.60 +3.50 179.10 1950 ---- ---- ---- ---- 180.10 +3.40 176.70 1955 ---- ---- ---- ---- 177.70 +3.50 174.20 1960 ---- ---- ---- ---- 175.20 +3.40 171.80 1965 ---- ---- ---- ---- 172.80 +3.40 169.40 1970 ---- ---- ---- ---- 170.40 +3.30 167.10 1975 ---- ---- ---- ---- 168.10 +3.30 164.80 1980 ---- ---- ---- ---- 165.80 +3.30 162.50 1985 ---- ---- ---- ---- 163.50 +3.20 160.30 1990 ---- ---- ---- ---- 161.30 +3.30 158.00 1995 ---- ---- ---- ---- 159.10 +3.20 155.90 2000 ---- ---- ---- ---- 156.90 +3.20 153.70 2005 ---- ---- ---- ---- 154.80 +3.20 151.60 2010 ---- ---- ---- ---- 152.70 +3.20 149.50 2015 ---- ---- ---- ---- 150.60 +3.10 147.50 2020 ---- ---- ---- ---- 148.60 +3.10 145.50 2025 ---- ---- ---- ---- 146.60 +3.10 143.50 2030 ---- ---- ---- ---- 144.60 +3.00 141.60 2035 ---- ---- ---- ---- 142.70 +3.00 139.70 2040 ---- ---- ---- ---- 140.80 +3.00 137.80 2045 ---- ---- ---- ---- 139.00 +3.00 136.00 2050 ---- ---- ---- ---- 137.10 +2.90 134.20 2055 ---- ---- ---- ---- 135.30 +2.90 132.40 2060 ---- ---- ---- ---- 133.60 +2.90 130.70 2065 ---- ---- ---- ---- 131.90 +2.90 129.00 2070 ---- ---- ---- ---- 130.20 +2.90 127.30 2075 ---- ---- ---- ---- 128.50 +2.80 125.70 2080 ---- ---- ---- ---- 126.90 +2.80 124.10 2085 ---- ---- ---- ---- 125.30 +2.80 122.50 2090 ---- ---- ---- ---- 123.70 +2.80 120.90 2095 ---- ---- ---- ---- 122.20 +2.80 119.40 2100 ---- ---- ---- ---- 120.60 +2.70 117.90 2105 ---- ---- ---- ---- 119.20 +2.70 116.50 2110 ---- ---- ---- ---- 117.70 +2.60 115.10 2115 ---- ---- ---- ---- 116.30 +2.70 113.60 2120 ---- ---- ---- ---- 114.90 +2.60 112.30 2125 ---- ---- ---- ---- 113.50 +2.60 110.90 2130 ---- ---- ---- ---- 112.20 +2.60 109.60 2135 ---- ---- ---- ---- 110.80 +2.50 108.30 2140 ---- ---- ---- ---- 109.50 +2.50 107.00 2145 ---- ---- ---- ---- 108.30 +2.50 105.80 2150 ---- ---- ---- ---- 107.00 +2.50 104.50 2155 ---- ---- ---- ---- 105.80 +2.50 103.30 2160 ---- ---- ---- ---- 104.60 +2.40 102.20 2165 ---- ---- ---- ---- 103.40 +2.40 101.00 2170 ---- ---- ---- ---- 102.20 +2.30 99.90 2175 ---- ---- ---- ---- 101.10 +2.40 98.70 2180 ---- ---- ---- ---- 100.00 +2.40 97.60 2185 ---- ---- ---- ---- 98.90 +2.30 96.60 2190 ---- ---- ---- ---- 97.80 +2.30 95.50 2195 ---- ---- ---- ---- 96.70 +2.20 94.50 2200 ---- ---- ---- ---- 95.70 +2.30 93.40 2205 ---- ---- ---- ---- 94.70 +2.30 92.40 2210 ---- ---- ---- ---- 93.70 +2.30 91.40 2215 ---- ---- ---- ---- 92.70 +2.20 90.50 2220 ---- ---- ---- ---- 91.70 +2.20 89.50 2225 ---- ---- ---- ---- 90.70 +2.10 88.60 2230 ---- ---- ---- ---- 89.80 +2.20 87.60 2235 ---- ---- ---- ---- 88.80 +2.10 86.70 2240 ---- ---- ---- ---- 87.90 +2.10 85.80 2245 ---- ---- ---- ---- 87.00 +2.10 84.90 2250 ---- ---- ---- ---- 86.10 +2.00 84.10 2255 ---- ---- ---- ---- 85.30 +2.10 83.20 2260 ---- ---- ---- ---- 84.40 +2.10 82.30 2265 ---- ---- ---- ---- 83.50 +2.00 81.50 2270 ---- ---- ---- ---- 82.70 +2.00 80.70 2275 ---- ---- ---- ---- 81.90 +2.00 79.90 2280 ---- ---- ---- ---- 81.00 +1.90 79.10 2285 ---- ---- ---- ---- 80.20 +1.90 78.30 2290 ---- ---- ---- ---- 79.40 +1.90 77.50 2300 ---- ---- ---- ---- 77.90 +1.90 76.00 2310 ---- ---- ---- ---- 76.40 +1.90 74.50 2320 ---- ---- ---- ---- 74.90 +1.80 73.10 2325 ---- ---- ---- ---- 74.20 +1.80 72.40 2330 ---- ---- ---- ---- 73.50 +1.80 71.70 2340 ---- ---- ---- ---- 72.10 +1.80 70.30 2350 ---- ---- ---- ---- 70.80 +1.80 69.00 2360 ---- ---- ---- ---- 69.50 +1.80 67.70 2370 ---- ---- ---- ---- 68.20 +1.70 66.50 2375 ---- ---- ---- ---- 67.60 +1.70 65.90 2380 ---- ---- ---- ---- 67.00 +1.70 65.30 2400 ---- ---- ---- ---- 64.60 +1.60 63.00 2425 ---- ---- ---- ---- 61.80 +1.50 60.30 2450 ---- ---- ---- ---- 59.20 +1.50 57.70 2475 ---- ---- ---- ---- 56.80 +1.40 55.40 2500 ---- ---- ---- ---- 54.60 +1.40 53.20 2525 ---- ---- ---- ---- 52.50 +1.30 51.20 2550 ---- ---- ---- ---- 50.50 +1.30 49.20 2575 ---- ---- ---- ---- 48.70 +1.20 47.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 560.20 +5.30 554.90 1500 ---- ---- ---- ---- 537.00 +5.20 531.80 1525 ---- ---- ---- ---- 514.20 +5.10 509.10 1550 ---- ---- ---- ---- 491.70 +5.00 486.70 1575 ---- ---- ---- ---- 469.50 +4.90 464.60 1600 ---- ---- ---- ---- 447.70 +4.90 442.80 1625 ---- ---- ---- ---- 426.20 +4.80 421.40 1650 ---- ---- ---- ---- 405.10 +4.70 400.40 1660 ---- ---- ---- ---- 396.80 +4.70 392.10 1670 ---- ---- ---- ---- 388.50 +4.70 383.80 1675 ---- ---- ---- ---- 384.40 +4.70 379.70 1680 ---- ---- ---- ---- 380.30 +4.70 375.60 1690 ---- ---- ---- ---- 372.20 +4.70 367.50 1700 ---- ---- ---- ---- 364.10 +4.60 359.50 1710 ---- ---- ---- ---- 356.10 +4.60 351.50 1720 ---- ---- ---- ---- 348.20 +4.50 343.70 1725 ---- ---- ---- ---- 344.20 +4.50 339.70 1730 ---- ---- ---- ---- 340.30 +4.40 335.90 1740 ---- ---- ---- ---- 332.60 +4.50 328.10 1750 ---- ---- ---- ---- 324.90 +4.40 320.50 1760 ---- ---- ---- ---- 317.30 +4.30 313.00 1765 ---- ---- ---- ---- 313.60 +4.40 309.20 1770 ---- ---- ---- ---- 309.90 +4.40 305.50 1775 ---- ---- ---- ---- 306.20 +4.30 301.90 1780 ---- ---- ---- ---- 302.50 +4.30 298.20 1785 ---- ---- ---- ---- 298.80 +4.20 294.60 1790 ---- ---- ---- ---- 295.20 +4.20 291.00 1795 ---- ---- ---- ---- 291.60 +4.20 287.40 1800 ---- ---- ---- ---- 288.10 +4.30 283.80 1805 ---- ---- ---- ---- 284.50 +4.20 280.30 1810 ---- ---- ---- ---- 281.00 +4.20 276.80 1815 ---- ---- ---- ---- 277.50 +4.20 273.30 1820 ---- ---- ---- ---- 274.10 +4.20 269.90 1825 ---- ---- ---- ---- 270.60 +4.10 266.50 1830 ---- ---- ---- ---- 267.20 +4.10 263.10 1835 ---- ---- ---- ---- 263.90 +4.10 259.80 1840 ---- ---- ---- ---- 260.50 +4.00 256.50 1845 ---- ---- ---- ---- 257.20 +4.00 253.20 1850 ---- ---- ---- ---- 254.00 +4.10 249.90 1855 ---- ---- ---- ---- 250.70 +4.00 246.70 1860 ---- ---- ---- ---- 247.50 +4.00 243.50 1865 ---- ---- ---- ---- 244.30 +3.90 240.40 1870 ---- ---- ---- ---- 241.20 +3.90 237.30 1875 ---- ---- ---- ---- 238.10 +3.90 234.20 1880 ---- ---- ---- ---- 235.00 +3.80 231.20 1885 ---- ---- ---- ---- 232.00 +3.90 228.10 1890 ---- ---- ---- ---- 229.00 +3.80 225.20 1895 ---- ---- ---- ---- 226.00 +3.80 222.20 1900 ---- ---- ---- ---- 223.10 +3.80 219.30 1905 ---- ---- ---- ---- 220.20 +3.80 216.40 1910 ---- ---- ---- ---- 217.30 +3.70 213.60 1915 ---- ---- ---- ---- 214.50 +3.70 210.80 1920 ---- ---- ---- ---- 211.70 +3.70 208.00 1925 ---- ---- ---- ---- 208.90 +3.60 205.30 1930 ---- ---- ---- ---- 206.20 +3.60 202.60 1935 ---- ---- ---- ---- 203.50 +3.60 199.90 1940 ---- ---- ---- ---- 200.80 +3.60 197.20 1945 ---- ---- ---- ---- 198.20 +3.60 194.60 1950 ---- ---- ---- ---- 195.60 +3.50 192.10 1955 ---- ---- ---- ---- 193.00 +3.50 189.50 1960 ---- ---- ---- ---- 190.50 +3.50 187.00 1965 ---- ---- ---- ---- 188.00 +3.50 184.50 1970 ---- ---- ---- ---- 185.50 +3.40 182.10 1975 ---- ---- ---- ---- 183.10 +3.40 179.70 1980 ---- ---- ---- ---- 180.70 +3.40 177.30 1985 ---- ---- ---- ---- 178.30 +3.30 175.00 1990 ---- ---- ---- ---- 176.00 +3.40 172.60 1995 ---- ---- ---- ---- 173.70 +3.30 170.40 2000 ---- ---- ---- ---- 171.40 +3.30 168.10 2005 ---- ---- ---- ---- 169.20 +3.30 165.90 2010 ---- ---- ---- ---- 167.00 +3.30 163.70 2015 ---- ---- ---- ---- 164.80 +3.20 161.60 2020 ---- ---- ---- ---- 162.70 +3.20 159.50 2025 ---- ---- ---- ---- 160.60 +3.20 157.40 2030 ---- ---- ---- ---- 158.50 +3.10 155.40 2035 ---- ---- ---- ---- 156.50 +3.10 153.40 2040 ---- ---- ---- ---- 154.50 +3.10 151.40 2045 ---- ---- ---- ---- 152.50 +3.10 149.40 2050 ---- ---- ---- ---- 150.60 +3.10 147.50 2055 ---- ---- ---- ---- 148.70 +3.10 145.60 2060 ---- ---- ---- ---- 146.80 +3.00 143.80 2065 ---- ---- ---- ---- 145.00 +3.00 142.00 2070 ---- ---- ---- ---- 143.20 +3.00 140.20 2075 ---- ---- ---- ---- 141.40 +2.90 138.50 2080 ---- ---- ---- ---- 139.70 +2.90 136.80 2085 ---- ---- ---- ---- 138.00 +2.90 135.10 2090 ---- ---- ---- ---- 136.30 +2.90 133.40 2095 ---- ---- ---- ---- 134.70 +2.90 131.80 2100 ---- ---- ---- ---- 133.00 +2.80 130.20 2105 ---- ---- ---- ---- 131.50 +2.80 128.70 2110 ---- ---- ---- ---- 129.90 +2.80 127.10 2115 ---- ---- ---- ---- 128.40 +2.80 125.60 2120 ---- ---- ---- ---- 126.90 +2.70 124.20 2125 ---- ---- ---- ---- 125.40 +2.70 122.70 2130 ---- ---- ---- ---- 124.00 +2.70 121.30 2135 ---- ---- ---- ---- 122.60 +2.70 119.90 2140 ---- ---- ---- ---- 121.20 +2.60 118.60 2145 ---- ---- ---- ---- 119.80 +2.60 117.20 2150 ---- ---- ---- ---- 118.50 +2.60 115.90 2155 ---- ---- ---- ---- 117.20 +2.60 114.60 2160 ---- ---- ---- ---- 115.90 +2.60 113.30 2165 ---- ---- ---- ---- 114.60 +2.50 112.10 2170 ---- ---- ---- ---- 113.40 +2.50 110.90 2175 ---- ---- ---- ---- 112.20 +2.50 109.70 2180 ---- ---- ---- ---- 111.00 +2.50 108.50 2185 ---- ---- ---- ---- 109.80 +2.50 107.30 2190 ---- ---- ---- ---- 108.60 +2.40 106.20 2195 ---- ---- ---- ---- 107.50 +2.40 105.10 2200 ---- ---- ---- ---- 106.40 +2.40 104.00 2205 ---- ---- ---- ---- 105.30 +2.40 102.90 2210 ---- ---- ---- ---- 104.20 +2.30 101.90 2215 ---- ---- ---- ---- 103.10 +2.30 100.80 2220 ---- ---- ---- ---- 102.10 +2.30 99.80 2225 ---- ---- ---- ---- 101.10 +2.30 98.80 2230 ---- ---- ---- ---- 100.10 +2.30 97.80 2235 ---- ---- ---- ---- 99.10 +2.30 96.80 2240 ---- ---- ---- ---- 98.10 +2.30 95.80 2245 ---- ---- ---- ---- 97.10 +2.20 94.90 2250 ---- ---- ---- ---- 96.20 +2.20 94.00 2255 ---- ---- ---- ---- 95.20 +2.20 93.00 2260 ---- ---- ---- ---- 94.30 +2.20 92.10 2265 ---- ---- ---- ---- 93.40 +2.20 91.20 2270 ---- ---- ---- ---- 92.50 +2.10 90.40 2275 ---- ---- ---- ---- 91.60 +2.10 89.50 2280 ---- ---- ---- ---- 90.70 +2.10 88.60 2285 ---- ---- ---- ---- 89.90 +2.10 87.80 2290 ---- ---- ---- ---- 89.00 +2.00 87.00 2295 ---- ---- ---- ---- 88.20 +2.10 86.10 2300 ---- ---- ---- ---- 87.40 +2.10 85.30 2310 ---- ---- ---- ---- 85.70 +2.00 83.70 2320 ---- ---- ---- ---- 84.20 +2.00 82.20 2325 ---- ---- ---- ---- 83.40 +2.00 81.40 2330 ---- ---- ---- ---- 82.60 +1.90 80.70 2340 ---- ---- ---- ---- 81.20 +2.00 79.20 2350 ---- ---- ---- ---- 79.70 +1.90 77.80 2360 ---- ---- ---- ---- 78.30 +1.80 76.50 2370 ---- ---- ---- ---- 76.90 +1.80 75.10 2375 ---- ---- ---- ---- 76.30 +1.80 74.50 2380 ---- ---- ---- ---- 75.60 +1.80 73.80 2390 ---- ---- ---- ---- 74.30 +1.70 72.60 2400 ---- ---- ---- ---- 73.10 +1.80 71.30 2425 ---- ---- ---- ---- 70.10 +1.70 68.40 2450 ---- ---- ---- ---- 67.30 +1.60 65.70 2475 ---- ---- ---- ---- 64.70 +1.60 63.10 2500 ---- ---- ---- ---- 62.20 +1.50 60.70 2525 ---- ---- ---- ---- 59.90 +1.40 58.50 2550 ---- ---- ---- ---- 57.80 +1.40 56.40 2575 ---- ---- ---- ---- 55.80 +1.40 54.40 2600 ---- ---- ---- ---- 53.90 +1.30 52.60 OG OCT24 Gold Option CALL 1550 ---- ---- ---- ---- 491.60 +5.00 486.60 1575 ---- ---- ---- ---- 469.80 +5.00 464.80 1600 ---- ---- ---- ---- 448.30 +4.90 443.40 1625 ---- ---- ---- ---- 427.30 +4.80 422.50 1650 ---- ---- ---- ---- 406.60 +4.70 401.90 1675 ---- ---- ---- ---- 386.40 +4.60 381.80 1700 ---- ---- ---- ---- 366.70 +4.60 362.10 1725 ---- ---- ---- ---- 347.30 +4.40 342.90 1730 ---- ---- ---- ---- 343.50 +4.40 339.10 1740 ---- ---- ---- ---- 336.00 +4.40 331.60 1750 ---- ---- ---- ---- 328.50 +4.40 324.10 1760 ---- ---- ---- ---- 321.10 +4.40 316.70 1770 ---- ---- ---- ---- 313.70 +4.30 309.40 1775 ---- ---- ---- ---- 310.10 +4.30 305.80 1780 ---- ---- ---- ---- 306.50 +4.30 302.20 1790 ---- ---- ---- ---- 299.30 +4.20 295.10 1800 ---- ---- ---- ---- 292.20 +4.20 288.00 1810 ---- ---- ---- ---- 285.20 +4.10 281.10 1820 ---- ---- ---- ---- 278.30 +4.10 274.20 1825 ---- ---- ---- ---- 274.90 +4.10 270.80 1830 ---- ---- ---- ---- 271.50 +4.00 267.50 1835 ---- ---- ---- ---- 268.20 +4.10 264.10 1840 ---- ---- ---- ---- 264.80 +4.00 260.80 1845 ---- ---- ---- ---- 261.50 +4.00 257.50 1850 ---- ---- ---- ---- 258.20 +3.90 254.30 1855 ---- ---- ---- ---- 255.00 +4.00 251.00 1860 ---- ---- ---- ---- 251.80 +4.00 247.80 1865 ---- ---- ---- ---- 248.60 +4.00 244.60 1870 ---- ---- ---- ---- 245.40 +3.90 241.50 1875 ---- ---- ---- ---- 242.30 +3.90 238.40 1880 ---- ---- ---- ---- 239.10 +3.80 235.30 1885 ---- ---- ---- ---- 236.10 +3.90 232.20 1890 ---- ---- ---- ---- 233.00 +3.80 229.20 1895 ---- ---- ---- ---- 230.00 +3.80 226.20 1900 ---- ---- ---- ---- 227.00 +3.70 223.30 1905 ---- ---- ---- ---- 224.10 +3.80 220.30 1910 ---- ---- ---- ---- 221.20 +3.80 217.40 1915 ---- ---- ---- ---- 218.30 +3.70 214.60 1920 ---- ---- ---- ---- 215.40 +3.60 211.80 1925 ---- ---- ---- ---- 212.60 +3.60 209.00 1930 ---- ---- ---- ---- 209.80 +3.60 206.20 1935 ---- ---- ---- ---- 207.10 +3.60 203.50 1940 ---- ---- ---- ---- 204.40 +3.60 200.80 1945 ---- ---- ---- ---- 201.70 +3.50 198.20 1950 ---- ---- ---- ---- 199.10 +3.50 195.60 1955 ---- ---- ---- ---- 196.50 +3.50 193.00 1960 ---- ---- ---- ---- 193.90 +3.40 190.50 1965 ---- ---- ---- ---- 191.40 +3.40 188.00 1970 ---- ---- ---- ---- 188.90 +3.40 185.50 1975 ---- ---- ---- ---- 186.50 +3.40 183.10 1980 ---- ---- ---- ---- 184.10 +3.40 180.70 1985 ---- ---- ---- ---- 181.70 +3.30 178.40 1990 ---- ---- ---- ---- 179.40 +3.30 176.10 1995 ---- ---- ---- ---- 177.10 +3.30 173.80 2000 ---- ---- ---- ---- 174.90 +3.30 171.60 2005 ---- ---- ---- ---- 172.60 +3.20 169.40 2010 ---- ---- ---- ---- 170.50 +3.30 167.20 2015 ---- ---- ---- ---- 168.30 +3.20 165.10 2020 ---- ---- ---- ---- 166.20 +3.20 163.00 2025 ---- ---- ---- ---- 164.10 +3.20 160.90 2030 ---- ---- ---- ---- 162.10 +3.20 158.90 2035 ---- ---- ---- ---- 160.10 +3.20 156.90 2040 ---- ---- ---- ---- 158.10 +3.10 155.00 2045 ---- ---- ---- ---- 156.20 +3.10 153.10 2050 ---- ---- ---- ---- 154.30 +3.10 151.20 2055 ---- ---- ---- ---- 152.40 +3.00 149.40 2060 ---- ---- ---- ---- 150.50 +3.00 147.50 2065 ---- ---- ---- ---- 148.70 +2.90 145.80 2070 ---- ---- ---- ---- 147.00 +3.00 144.00 2075 ---- ---- ---- ---- 145.20 +2.90 142.30 2080 ---- ---- ---- ---- 143.50 +2.90 140.60 2085 ---- ---- ---- ---- 141.80 +2.90 138.90 2090 ---- ---- ---- ---- 140.20 +2.90 137.30 2095 ---- ---- ---- ---- 138.60 +2.90 135.70 2100 ---- ---- ---- ---- 137.00 +2.90 134.10 2105 ---- ---- ---- ---- 135.40 +2.80 132.60 2110 ---- ---- ---- ---- 133.90 +2.80 131.10 2115 ---- ---- ---- ---- 132.40 +2.80 129.60 2120 ---- ---- ---- ---- 130.90 +2.80 128.10 2125 ---- ---- ---- ---- 129.40 +2.70 126.70 2130 ---- ---- ---- ---- 128.00 +2.70 125.30 2135 ---- ---- ---- ---- 126.60 +2.70 123.90 2140 ---- ---- ---- ---- 125.20 +2.70 122.50 2145 ---- ---- ---- ---- 123.80 +2.60 121.20 2150 ---- ---- ---- ---- 122.50 +2.60 119.90 2155 ---- ---- ---- ---- 121.20 +2.60 118.60 2160 ---- ---- ---- ---- 119.90 +2.50 117.40 2165 ---- ---- ---- ---- 118.70 +2.60 116.10 2170 ---- ---- ---- ---- 117.40 +2.50 114.90 2175 ---- ---- ---- ---- 116.20 +2.50 113.70 2180 ---- ---- ---- ---- 115.00 +2.50 112.50 2185 ---- ---- ---- ---- 113.80 +2.40 111.40 2190 ---- ---- ---- ---- 112.70 +2.50 110.20 2195 ---- ---- ---- ---- 111.50 +2.40 109.10 2200 ---- ---- ---- ---- 110.40 +2.40 108.00 2205 ---- ---- ---- ---- 109.30 +2.40 106.90 2210 ---- ---- ---- ---- 108.20 +2.40 105.80 2215 ---- ---- ---- ---- 107.20 +2.40 104.80 2220 ---- ---- ---- ---- 106.10 +2.30 103.80 2225 ---- ---- ---- ---- 105.10 +2.40 102.70 2230 ---- ---- ---- ---- 104.10 +2.40 101.70 2235 ---- ---- ---- ---- 103.00 +2.20 100.80 2240 ---- ---- ---- ---- 102.10 +2.30 99.80 2245 ---- ---- ---- ---- 101.10 +2.30 98.80 2250 ---- ---- ---- ---- 100.10 +2.20 97.90 2255 ---- ---- ---- ---- 99.20 +2.20 97.00 2260 ---- ---- ---- ---- 98.20 +2.10 96.10 2265 ---- ---- ---- ---- 97.30 +2.20 95.10 2270 ---- ---- ---- ---- 96.40 +2.10 94.30 2275 ---- ---- ---- ---- 95.50 +2.10 93.40 2280 ---- ---- ---- ---- 94.60 +2.10 92.50 2285 ---- ---- ---- ---- 93.80 +2.10 91.70 2290 ---- ---- ---- ---- 92.90 +2.10 90.80 2300 ---- ---- ---- ---- 91.20 +2.00 89.20 2310 ---- ---- ---- ---- 89.60 +2.00 87.60 2320 ---- ---- ---- ---- 88.00 +2.00 86.00 2325 ---- ---- ---- ---- 87.20 +2.00 85.20 2330 ---- ---- ---- ---- 86.50 +2.00 84.50 2340 ---- ---- ---- ---- 85.00 +2.00 83.00 2350 ---- ---- ---- ---- 83.50 +1.90 81.60 2360 ---- ---- ---- ---- 82.10 +1.90 80.20 2370 ---- ---- ---- ---- 80.70 +1.90 78.80 2375 ---- ---- ---- ---- 80.00 +1.80 78.20 2380 ---- ---- ---- ---- 79.30 +1.80 77.50 2400 ---- ---- ---- ---- 76.70 +1.70 75.00 2425 ---- ---- ---- ---- 73.70 +1.70 72.00 2450 ---- ---- ---- ---- 70.80 +1.60 69.20 2475 ---- ---- ---- ---- 68.20 +1.60 66.60 2500 ---- ---- ---- ---- 65.70 +1.60 64.10 2525 ---- ---- ---- ---- 63.30 +1.50 61.80 2550 ---- ---- ---- ---- 61.10 +1.40 59.70 2575 ---- ---- ---- ---- 59.10 +1.40 57.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1040.80 +5.80 1035.00 1025 ---- ---- ---- ---- 1015.80 +5.80 1010.00 1050 ---- ---- ---- ---- 990.80 +5.80 985.00 1075 ---- ---- ---- ---- 965.80 +5.80 960.00 1100 ---- ---- ---- ---- 940.80 +5.80 935.00 1125 ---- ---- ---- ---- 915.80 +5.80 910.00 1130 ---- ---- ---- ---- 910.80 +5.80 905.00 1140 ---- ---- ---- ---- 900.80 +5.80 895.00 1150 ---- ---- ---- ---- 890.80 +5.80 885.00 1160 ---- ---- ---- ---- 880.80 +5.80 875.00 1170 ---- ---- ---- ---- 870.80 +5.80 865.00 1175 ---- ---- ---- ---- 865.80 +5.80 860.00 1180 ---- ---- ---- ---- 860.80 +5.80 855.00 1190 ---- ---- ---- ---- 850.80 +5.80 845.00 1200 ---- ---- ---- ---- 840.80 +5.80 835.00 1210 ---- ---- ---- ---- 830.80 +5.80 825.00 1220 ---- ---- ---- ---- 820.80 +5.80 815.00 1225 ---- ---- ---- ---- 815.80 +5.80 810.00 1230 ---- ---- ---- ---- 810.80 +5.80 805.00 1235 ---- ---- ---- ---- 805.80 +5.80 800.00 1240 ---- ---- ---- ---- 800.80 +5.80 795.00 1245 ---- ---- ---- ---- 795.80 +5.80 790.00 1250 ---- ---- ---- ---- 790.80 +5.80 785.00 1255 ---- ---- ---- ---- 785.80 +5.80 780.00 1260 ---- ---- ---- ---- 780.80 +5.80 775.00 1265 ---- ---- ---- ---- 775.80 +5.80 770.00 1270 ---- ---- ---- ---- 770.80 +5.80 765.00 1275 ---- ---- ---- ---- 765.80 +5.80 760.00 1280 ---- ---- ---- ---- 760.80 +5.80 755.00 1285 ---- ---- ---- ---- 755.80 +5.80 750.00 1290 ---- ---- ---- ---- 750.80 +5.80 745.00 1295 ---- ---- ---- ---- 745.80 +5.80 740.00 1300 ---- ---- ---- ---- 740.80 +5.80 735.00 1305 ---- ---- ---- ---- 735.80 +5.80 730.00 1310 ---- ---- ---- ---- 730.80 +5.80 725.00 1315 ---- ---- ---- ---- 725.80 +5.80 720.00 1320 ---- ---- ---- ---- 720.80 +5.80 715.00 1325 ---- ---- ---- ---- 715.80 +5.70 710.10 1330 ---- ---- ---- ---- 710.80 +5.70 705.10 1335 ---- ---- ---- ---- 705.90 +5.70 700.20 1340 ---- ---- ---- ---- 700.90 +5.60 695.30 1345 ---- ---- ---- ---- 696.00 +5.60 690.40 1350 ---- ---- ---- ---- 691.10 +5.60 685.50 1355 ---- ---- ---- ---- 686.20 +5.60 680.60 1360 ---- ---- ---- ---- 681.30 +5.60 675.70 1365 ---- ---- ---- ---- 676.40 +5.50 670.90 1370 ---- ---- ---- ---- 671.60 +5.60 666.00 1375 ---- ---- ---- ---- 666.70 +5.50 661.20 1380 ---- ---- ---- ---- 661.90 +5.50 656.40 1385 ---- ---- ---- ---- 657.10 +5.50 651.60 1390 ---- ---- ---- ---- 652.30 +5.50 646.80 1395 ---- ---- ---- ---- 647.50 +5.50 642.00 1400 ---- ---- ---- ---- 642.70 +5.40 637.30 1405 ---- ---- ---- ---- 637.90 +5.40 632.50 1410 ---- ---- ---- ---- 633.20 +5.40 627.80 1415 ---- ---- ---- ---- 628.40 +5.30 623.10 1420 ---- ---- ---- ---- 623.70 +5.30 618.40 1425 ---- ---- ---- ---- 619.00 +5.30 613.70 1430 ---- ---- ---- ---- 614.30 +5.30 609.00 1435 ---- ---- ---- ---- 609.60 +5.30 604.30 1440 ---- ---- ---- ---- 604.90 +5.30 599.60 1445 ---- ---- ---- ---- 600.20 +5.20 595.00 1450 ---- ---- ---- ---- 595.60 +5.20 590.40 1455 ---- ---- ---- ---- 591.00 +5.30 585.70 1460 ---- ---- ---- ---- 586.30 +5.20 581.10 1465 ---- ---- ---- ---- 581.70 +5.20 576.50 1470 ---- ---- ---- ---- 577.10 +5.10 572.00 1475 ---- ---- ---- ---- 572.50 +5.10 567.40 1480 ---- ---- ---- ---- 568.00 +5.20 562.80 1485 ---- ---- ---- ---- 563.40 +5.10 558.30 1490 ---- ---- ---- ---- 558.90 +5.10 553.80 1495 ---- ---- ---- ---- 554.30 +5.10 549.20 1500 ---- ---- ---- ---- 549.80 +5.10 544.70 1505 ---- ---- ---- ---- 545.30 +5.10 540.20 1510 ---- ---- ---- ---- 540.80 +5.00 535.80 1515 ---- ---- ---- ---- 536.30 +5.00 531.30 1520 ---- ---- ---- ---- 531.80 +5.00 526.80 1525 ---- ---- ---- ---- 527.40 +5.00 522.40 1530 ---- ---- ---- ---- 522.90 +4.90 518.00 1535 ---- ---- ---- ---- 518.50 +5.00 513.50 1540 ---- ---- ---- ---- 514.10 +5.00 509.10 1545 ---- ---- ---- ---- 509.70 +4.90 504.80 1550 ---- ---- ---- ---- 505.30 +4.90 500.40 1555 ---- ---- ---- ---- 500.90 +4.90 496.00 1560 ---- ---- ---- ---- 496.50 +4.80 491.70 1565 ---- ---- ---- ---- 492.20 +4.90 487.30 1570 ---- ---- ---- ---- 487.90 +4.90 483.00 1575 ---- ---- ---- ---- 483.50 +4.80 478.70 1580 ---- ---- ---- ---- 479.20 +4.80 474.40 1585 ---- ---- ---- ---- 474.90 +4.80 470.10 1590 ---- ---- ---- ---- 470.60 +4.80 465.80 1595 ---- ---- ---- ---- 466.40 +4.80 461.60 1600 ---- ---- ---- ---- 462.10 +4.80 457.30 1605 ---- ---- ---- ---- 457.90 +4.80 453.10 1610 ---- ---- ---- ---- 453.60 +4.70 448.90 1615 ---- ---- ---- ---- 449.40 +4.70 444.70 1620 ---- ---- ---- ---- 445.20 +4.70 440.50 1625 ---- ---- ---- ---- 441.00 +4.70 436.30 1630 ---- ---- ---- ---- 436.80 +4.60 432.20 1635 ---- ---- ---- ---- 432.70 +4.70 428.00 1640 ---- ---- ---- ---- 428.50 +4.60 423.90 1645 ---- ---- ---- ---- 424.40 +4.60 419.80 1650 ---- ---- ---- ---- 420.30 +4.60 415.70 1655 ---- ---- ---- ---- 416.20 +4.60 411.60 1660 ---- ---- ---- ---- 412.10 +4.60 407.50 1665 ---- ---- ---- ---- 408.00 +4.50 403.50 1670 ---- ---- ---- ---- 404.00 +4.60 399.40 1675 ---- ---- ---- ---- 399.90 +4.50 395.40 1680 ---- ---- ---- ---- 395.90 +4.50 391.40 1685 ---- ---- ---- ---- 391.90 +4.50 387.40 1690 ---- ---- ---- ---- 387.90 +4.50 383.40 1695 ---- ---- ---- ---- 383.90 +4.50 379.40 1700 ---- ---- ---- ---- 379.90 +4.40 375.50 1705 ---- ---- ---- ---- 376.00 +4.50 371.50 1710 ---- ---- ---- ---- 372.00 +4.40 367.60 1715 ---- ---- ---- ---- 368.10 +4.40 363.70 1720 ---- ---- ---- ---- 364.20 +4.40 359.80 1725 ---- ---- ---- ---- 360.30 +4.30 356.00 1730 ---- ---- ---- ---- 356.50 +4.40 352.10 1735 ---- ---- ---- ---- 352.60 +4.30 348.30 1740 ---- ---- ---- ---- 348.80 +4.30 344.50 1745 ---- ---- ---- ---- 345.00 +4.30 340.70 1750 ---- ---- ---- ---- 341.20 +4.30 336.90 1755 ---- ---- ---- ---- 337.50 +4.30 333.20 1760 ---- ---- ---- ---- 333.70 +4.30 329.40 1765 ---- ---- ---- ---- 330.00 +4.30 325.70 1770 ---- ---- ---- ---- 326.30 +4.20 322.10 1775 ---- ---- ---- ---- 322.60 +4.20 318.40 1780 ---- ---- ---- ---- 319.00 +4.20 314.80 1785 ---- ---- ---- ---- 315.30 +4.20 311.10 1790 ---- ---- ---- ---- 311.70 +4.20 307.50 1795 ---- ---- ---- ---- 308.10 +4.10 304.00 1800 ---- ---- ---- ---- 304.60 +4.20 300.40 1805 ---- ---- ---- ---- 301.00 +4.10 296.90 1810 ---- ---- ---- ---- 297.50 +4.10 293.40 1815 ---- ---- ---- ---- 294.10 +4.10 290.00 1820 ---- ---- ---- ---- 290.60 +4.10 286.50 1825 ---- ---- ---- ---- 287.20 +4.10 283.10 1830 ---- ---- ---- ---- 283.80 +4.10 279.70 1835 ---- ---- ---- ---- 280.40 +4.00 276.40 1840 ---- ---- ---- ---- 277.10 +4.00 273.10 1845 ---- ---- ---- ---- 273.70 +3.90 269.80 1850 ---- ---- ---- ---- 270.50 +4.00 266.50 1855 ---- ---- ---- ---- 267.20 +3.90 263.30 1860 ---- ---- ---- ---- 264.00 +3.90 260.10 1865 ---- ---- ---- ---- 260.80 +3.90 256.90 1870 ---- ---- ---- ---- 257.60 +3.90 253.70 1875 ---- ---- ---- ---- 254.50 +3.90 250.60 1880 ---- ---- ---- ---- 251.40 +3.80 247.60 1885 ---- ---- ---- ---- 248.30 +3.80 244.50 1890 ---- ---- ---- ---- 245.30 +3.80 241.50 1895 ---- ---- ---- ---- 242.30 +3.80 238.50 1900 ---- ---- ---- ---- 239.40 +3.80 235.60 1905 ---- ---- ---- ---- 236.40 +3.70 232.70 1910 ---- ---- ---- ---- 233.50 +3.70 229.80 1915 ---- ---- ---- ---- 230.70 +3.70 227.00 1920 ---- ---- ---- ---- 227.80 +3.60 224.20 1925 ---- ---- ---- ---- 225.10 +3.70 221.40 1930 ---- ---- ---- ---- 222.30 +3.60 218.70 1935 ---- ---- ---- ---- 219.60 +3.60 216.00 1940 ---- ---- ---- ---- 216.90 +3.60 213.30 1945 ---- ---- ---- ---- 214.20 +3.50 210.70 1950 ---- ---- ---- ---- 211.60 +3.50 208.10 1955 ---- ---- ---- ---- 209.00 +3.50 205.50 1960 ---- ---- ---- ---- 206.50 +3.50 203.00 1965 ---- ---- ---- ---- 203.90 +3.40 200.50 1970 ---- ---- ---- ---- 201.40 +3.40 198.00 1975 ---- ---- ---- ---- 199.00 +3.40 195.60 1980 ---- ---- ---- ---- 196.60 +3.40 193.20 1985 ---- ---- ---- ---- 194.20 +3.40 190.80 1990 ---- ---- ---- ---- 191.80 +3.30 188.50 1995 ---- ---- ---- ---- 189.50 +3.30 186.20 2000 ---- ---- ---- ---- 187.20 +3.30 183.90 2005 ---- ---- ---- ---- 185.00 +3.30 181.70 2010 ---- ---- ---- ---- 182.80 +3.30 179.50 2015 ---- ---- ---- ---- 180.60 +3.30 177.30 2020 ---- ---- ---- ---- 178.40 +3.20 175.20 2025 ---- ---- ---- ---- 176.30 +3.20 173.10 2030 ---- ---- ---- ---- 174.20 +3.20 171.00 2035 ---- ---- ---- ---- 172.20 +3.20 169.00 2040 ---- ---- ---- ---- 170.20 +3.20 167.00 2045 ---- ---- ---- ---- 168.20 +3.20 165.00 2050 ---- ---- ---- ---- 166.20 +3.10 163.10 2055 ---- ---- ---- ---- 164.30 +3.10 161.20 2060 ---- ---- ---- ---- 162.40 +3.10 159.30 2065 ---- ---- ---- ---- 160.50 +3.00 157.50 2070 ---- ---- ---- ---- 158.70 +3.00 155.70 2075 ---- ---- ---- ---- 156.90 +3.00 153.90 2080 ---- ---- ---- ---- 155.20 +3.00 152.20 2085 ---- ---- ---- ---- 153.40 +2.90 150.50 2090 ---- ---- ---- ---- 151.70 +2.90 148.80 2095 ---- ---- ---- ---- 150.00 +2.90 147.10 2100 ---- ---- ---- ---- 148.40 +2.90 145.50 350 2105 ---- ---- ---- ---- 146.80 +2.90 143.90 2110 ---- ---- ---- ---- 145.20 +2.80 142.40 2115 ---- ---- ---- ---- 143.60 +2.80 140.80 2120 ---- ---- ---- ---- 142.10 +2.80 139.30 2125 ---- ---- ---- ---- 140.60 +2.80 137.80 2130 ---- ---- ---- ---- 139.10 +2.70 136.40 2135 ---- ---- ---- ---- 137.70 +2.80 134.90 2140 ---- ---- ---- ---- 136.30 +2.80 133.50 2145 ---- ---- ---- ---- 134.90 +2.70 132.20 2150 ---- ---- ---- ---- 133.50 +2.70 130.80 2155 ---- ---- ---- ---- 132.20 +2.70 129.50 2160 ---- ---- ---- ---- 130.80 +2.60 128.20 2165 ---- ---- ---- ---- 129.50 +2.60 126.90 2170 ---- ---- ---- ---- 128.20 +2.60 125.60 2175 ---- ---- ---- ---- 127.00 +2.60 124.40 2180 ---- ---- ---- ---- 125.80 +2.60 123.20 2185 ---- ---- ---- ---- 124.50 +2.50 122.00 2190 ---- ---- ---- ---- 123.30 +2.50 120.80 2195 ---- ---- ---- ---- 122.20 +2.50 119.70 2200 ---- ---- ---- ---- 121.00 +2.50 118.50 2205 ---- ---- ---- ---- 119.90 +2.50 117.40 2210 ---- ---- ---- ---- 118.80 +2.50 116.30 2215 ---- ---- ---- ---- 117.70 +2.50 115.20 2220 ---- ---- ---- ---- 116.60 +2.40 114.20 2225 ---- ---- ---- ---- 115.50 +2.40 113.10 2230 ---- ---- ---- ---- 114.50 +2.40 112.10 2235 ---- ---- ---- ---- 113.40 +2.30 111.10 2240 ---- ---- ---- ---- 112.40 +2.30 110.10 2245 ---- ---- ---- ---- 111.40 +2.30 109.10 2250 ---- ---- ---- ---- 110.40 +2.30 108.10 2255 ---- ---- ---- ---- 109.50 +2.30 107.20 2260 ---- ---- ---- ---- 108.50 +2.30 106.20 2265 ---- ---- ---- ---- 107.60 +2.30 105.30 2270 ---- ---- ---- ---- 106.60 +2.20 104.40 2275 ---- ---- ---- ---- 105.70 +2.20 103.50 2280 ---- ---- ---- ---- 104.80 +2.20 102.60 2285 ---- ---- ---- ---- 103.90 +2.20 101.70 2290 ---- ---- ---- ---- 103.00 +2.10 100.90 2295 ---- ---- ---- ---- 102.20 +2.20 100.00 2300 ---- ---- ---- ---- 101.30 +2.10 99.20 2305 ---- ---- ---- ---- 100.50 +2.20 98.30 2310 ---- ---- ---- ---- 99.60 +2.10 97.50 2315 ---- ---- ---- ---- 98.80 +2.10 96.70 2320 ---- ---- ---- ---- 98.00 +2.10 95.90 2325 ---- ---- ---- ---- 97.20 +2.10 95.10 2330 ---- ---- ---- ---- 96.40 +2.10 94.30 2335 ---- ---- ---- ---- 95.60 +2.00 93.60 2340 ---- ---- ---- ---- 94.80 +2.00 92.80 2345 ---- ---- ---- ---- 94.10 +2.00 92.10 2350 ---- ---- ---- ---- 93.30 +2.00 91.30 2355 ---- ---- ---- ---- 92.60 +2.00 90.60 2360 ---- ---- ---- ---- 91.90 +2.00 89.90 2365 ---- ---- ---- ---- 91.10 +1.90 89.20 2370 ---- ---- ---- ---- 90.40 +1.90 88.50 2375 ---- ---- ---- ---- 89.70 +1.90 87.80 2380 ---- ---- ---- ---- 89.00 +1.90 87.10 2390 ---- ---- ---- ---- 87.70 +1.90 85.80 2400 ---- ---- ---- ---- 86.30 +1.80 84.50 2410 ---- ---- ---- ---- 85.00 +1.80 83.20 2420 ---- ---- ---- ---- 83.80 +1.80 82.00 2425 ---- ---- ---- ---- 83.20 +1.90 81.30 2430 ---- ---- ---- ---- 82.60 +1.90 80.70 2440 ---- ---- ---- ---- 81.40 +1.80 79.60 2450 ---- ---- ---- ---- 80.20 +1.80 78.40 2460 ---- ---- ---- ---- 79.10 +1.80 77.30 2470 ---- ---- ---- ---- 78.00 +1.80 76.20 2475 ---- ---- ---- ---- 77.40 +1.70 75.70 2500 ---- ---- ---- ---- 74.80 +1.70 73.10 2525 ---- ---- ---- ---- 72.40 +1.70 70.70 2550 ---- ---- ---- ---- 70.10 +1.60 68.50 2575 ---- ---- ---- ---- 67.90 +1.50 66.40 2600 ---- ---- ---- ---- 65.90 +1.50 64.40 2625 ---- ---- ---- ---- 64.00 +1.50 62.50 2650 ---- ---- ---- ---- 62.20 +1.40 60.80 950 ---- ---- ---- ---- 1090.80 +5.80 1085.00 975 ---- ---- ---- ---- 1065.80 +5.80 1060.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1046.30 +5.80 1040.50 1050 ---- ---- ---- ---- 1021.30 +5.80 1015.50 1075 ---- ---- ---- ---- 996.30 +5.80 990.50 1100 ---- ---- ---- ---- 971.30 +5.80 965.50 1125 ---- ---- ---- ---- 946.30 +5.80 940.50 1150 ---- ---- ---- ---- 921.30 +5.80 915.50 1175 ---- ---- ---- ---- 896.30 +5.80 890.50 1200 ---- ---- ---- ---- 871.30 +5.80 865.50 1220 ---- ---- ---- ---- 851.30 +5.80 845.50 1225 ---- ---- ---- ---- 846.30 +5.80 840.50 1230 ---- ---- ---- ---- 841.30 +5.80 835.50 1240 ---- ---- ---- ---- 831.30 +5.80 825.50 1250 ---- ---- ---- ---- 821.30 +5.80 815.50 1260 ---- ---- ---- ---- 811.30 +5.80 805.50 1270 ---- ---- ---- ---- 801.30 +5.80 795.50 1275 ---- ---- ---- ---- 796.30 +5.70 790.60 1280 ---- ---- ---- ---- 791.30 +5.70 785.60 1290 ---- ---- ---- ---- 781.40 +5.60 775.80 1300 ---- ---- ---- ---- 771.60 +5.60 766.00 1310 ---- ---- ---- ---- 761.80 +5.60 756.20 1315 ---- ---- ---- ---- 756.90 +5.50 751.40 1320 ---- ---- ---- ---- 752.00 +5.50 746.50 1325 ---- ---- ---- ---- 747.20 +5.50 741.70 1330 ---- ---- ---- ---- 742.30 +5.40 736.90 1335 ---- ---- ---- ---- 737.50 +5.40 732.10 1340 ---- ---- ---- ---- 732.70 +5.40 727.30 1345 ---- ---- ---- ---- 727.90 +5.40 722.50 1350 ---- ---- ---- ---- 723.10 +5.40 717.70 1355 ---- ---- ---- ---- 718.30 +5.30 713.00 1360 ---- ---- ---- ---- 713.60 +5.30 708.30 1365 ---- ---- ---- ---- 708.80 +5.30 703.50 1370 ---- ---- ---- ---- 704.10 +5.30 698.80 1375 ---- ---- ---- ---- 699.40 +5.30 694.10 1380 ---- ---- ---- ---- 694.70 +5.30 689.40 1385 ---- ---- ---- ---- 690.00 +5.30 684.70 1390 ---- ---- ---- ---- 685.30 +5.20 680.10 1395 ---- ---- ---- ---- 680.60 +5.20 675.40 1400 ---- ---- ---- ---- 675.90 +5.10 670.80 1405 ---- ---- ---- ---- 671.30 +5.10 666.20 1410 ---- ---- ---- ---- 666.70 +5.20 661.50 1415 ---- ---- ---- ---- 662.00 +5.10 656.90 1420 ---- ---- ---- ---- 657.40 +5.10 652.30 1425 ---- ---- ---- ---- 652.80 +5.00 647.80 1430 ---- ---- ---- ---- 648.20 +5.00 643.20 1435 ---- ---- ---- ---- 643.70 +5.10 638.60 1440 ---- ---- ---- ---- 639.10 +5.00 634.10 1445 ---- ---- ---- ---- 634.60 +5.00 629.60 1450 ---- ---- ---- ---- 630.00 +5.00 625.00 1455 ---- ---- ---- ---- 625.50 +5.00 620.50 1460 ---- ---- ---- ---- 621.00 +5.00 616.00 1465 ---- ---- ---- ---- 616.50 +5.00 611.50 1470 ---- ---- ---- ---- 612.00 +4.90 607.10 1475 ---- ---- ---- ---- 607.50 +4.90 602.60 1480 ---- ---- ---- ---- 603.00 +4.80 598.20 1485 ---- ---- ---- ---- 598.60 +4.90 593.70 1490 ---- ---- ---- ---- 594.20 +4.90 589.30 1495 ---- ---- ---- ---- 589.70 +4.80 584.90 1500 ---- ---- ---- ---- 585.30 +4.80 580.50 1505 ---- ---- ---- ---- 580.90 +4.80 576.10 1510 ---- ---- ---- ---- 576.50 +4.80 571.70 1515 ---- ---- ---- ---- 572.10 +4.80 567.30 1520 ---- ---- ---- ---- 567.80 +4.80 563.00 1525 ---- ---- ---- ---- 563.40 +4.70 558.70 1530 ---- ---- ---- ---- 559.10 +4.80 554.30 1535 ---- ---- ---- ---- 554.70 +4.70 550.00 1540 ---- ---- ---- ---- 550.40 +4.70 545.70 1545 ---- ---- ---- ---- 546.10 +4.70 541.40 1550 ---- ---- ---- ---- 541.80 +4.70 537.10 1555 ---- ---- ---- ---- 537.50 +4.60 532.90 1560 ---- ---- ---- ---- 533.20 +4.60 528.60 1565 ---- ---- ---- ---- 529.00 +4.70 524.30 1570 ---- ---- ---- ---- 524.70 +4.60 520.10 1575 ---- ---- ---- ---- 520.50 +4.60 515.90 1580 ---- ---- ---- ---- 516.30 +4.60 511.70 1585 ---- ---- ---- ---- 512.10 +4.60 507.50 1590 ---- ---- ---- ---- 507.90 +4.60 503.30 1595 ---- ---- ---- ---- 503.70 +4.60 499.10 1600 ---- ---- ---- ---- 499.50 +4.50 495.00 1605 ---- ---- ---- ---- 495.40 +4.60 490.80 1610 ---- ---- ---- ---- 491.20 +4.50 486.70 1615 ---- ---- ---- ---- 487.10 +4.50 482.60 1620 ---- ---- ---- ---- 482.90 +4.40 478.50 1625 ---- ---- ---- ---- 478.80 +4.40 474.40 1630 ---- ---- ---- ---- 474.70 +4.40 470.30 1635 ---- ---- ---- ---- 470.70 +4.50 466.20 1640 ---- ---- ---- ---- 466.60 +4.50 462.10 1645 ---- ---- ---- ---- 462.50 +4.40 458.10 1650 ---- ---- ---- ---- 458.50 +4.40 454.10 1655 ---- ---- ---- ---- 454.40 +4.40 450.00 1660 ---- ---- ---- ---- 450.40 +4.40 446.00 1665 ---- ---- ---- ---- 446.40 +4.40 442.00 1670 ---- ---- ---- ---- 442.40 +4.40 438.00 1675 ---- ---- ---- ---- 438.40 +4.30 434.10 1680 ---- ---- ---- ---- 434.50 +4.40 430.10 1685 ---- ---- ---- ---- 430.50 +4.30 426.20 1690 ---- ---- ---- ---- 426.60 +4.40 422.20 1695 ---- ---- ---- ---- 422.60 +4.30 418.30 1700 ---- ---- ---- ---- 418.70 +4.30 414.40 1705 ---- ---- ---- ---- 414.80 +4.30 410.50 1710 ---- ---- ---- ---- 410.90 +4.20 406.70 1715 ---- ---- ---- ---- 407.00 +4.20 402.80 1720 ---- ---- ---- ---- 403.20 +4.20 399.00 1725 ---- ---- ---- ---- 399.30 +4.20 395.10 1730 ---- ---- ---- ---- 395.50 +4.20 391.30 1735 ---- ---- ---- ---- 391.70 +4.20 387.50 1740 ---- ---- ---- ---- 387.90 +4.20 383.70 1745 ---- ---- ---- ---- 384.10 +4.10 380.00 1750 ---- ---- ---- ---- 380.40 +4.20 376.20 1755 ---- ---- ---- ---- 376.60 +4.10 372.50 1760 ---- ---- ---- ---- 372.90 +4.10 368.80 1765 ---- ---- ---- ---- 369.20 +4.10 365.10 1770 ---- ---- ---- ---- 365.50 +4.10 361.40 1775 ---- ---- ---- ---- 361.80 +4.10 357.70 1780 ---- ---- ---- ---- 358.20 +4.10 354.10 1785 ---- ---- ---- ---- 354.50 +4.00 350.50 1790 ---- ---- ---- ---- 350.90 +4.00 346.90 1795 ---- ---- ---- ---- 347.30 +4.00 343.30 1800 ---- ---- ---- ---- 343.80 +4.10 339.70 1805 ---- ---- ---- ---- 340.20 +4.00 336.20 1810 ---- ---- ---- ---- 336.70 +4.00 332.70 1815 ---- ---- ---- ---- 333.20 +4.00 329.20 1820 ---- ---- ---- ---- 329.70 +3.90 325.80 1825 ---- ---- ---- ---- 326.30 +4.00 322.30 1830 ---- ---- ---- ---- 322.80 +3.90 318.90 1835 ---- ---- ---- ---- 319.40 +3.90 315.50 1840 ---- ---- ---- ---- 316.10 +4.00 312.10 1845 ---- ---- ---- ---- 312.70 +3.90 308.80 1850 ---- ---- ---- ---- 309.40 +3.90 305.50 1855 ---- ---- ---- ---- 306.10 +3.90 302.20 1860 ---- ---- ---- ---- 302.80 +3.80 299.00 1865 ---- ---- ---- ---- 299.60 +3.90 295.70 1870 ---- ---- ---- ---- 296.30 +3.80 292.50 1875 ---- ---- ---- ---- 293.20 +3.80 289.40 1880 ---- ---- ---- ---- 290.00 +3.80 286.20 1885 ---- ---- ---- ---- 286.90 +3.80 283.10 1890 ---- ---- ---- ---- 283.80 +3.80 280.00 1895 ---- ---- ---- ---- 280.70 +3.70 277.00 1900 ---- ---- ---- ---- 277.70 +3.70 274.00 1905 ---- ---- ---- ---- 274.70 +3.70 271.00 1910 ---- ---- ---- ---- 271.70 +3.70 268.00 1915 ---- ---- ---- ---- 268.80 +3.70 265.10 1920 ---- ---- ---- ---- 265.90 +3.70 262.20 1925 ---- ---- ---- ---- 263.00 +3.60 259.40 1930 ---- ---- ---- ---- 260.20 +3.60 256.60 1935 ---- ---- ---- ---- 257.40 +3.60 253.80 1940 ---- ---- ---- ---- 254.60 +3.60 251.00 1945 ---- ---- ---- ---- 251.90 +3.60 248.30 1950 ---- ---- ---- ---- 249.20 +3.60 245.60 1955 ---- ---- ---- ---- 246.50 +3.60 242.90 1960 ---- ---- ---- ---- 243.80 +3.50 240.30 1965 ---- ---- ---- ---- 241.20 +3.50 237.70 1970 ---- ---- ---- ---- 238.60 +3.40 235.20 1975 ---- ---- ---- ---- 236.10 +3.50 232.60 1980 ---- ---- ---- ---- 233.60 +3.50 230.10 1985 ---- ---- ---- ---- 231.10 +3.40 227.70 1990 ---- ---- ---- ---- 228.70 +3.40 225.30 1995 ---- ---- ---- ---- 226.30 +3.40 222.90 2000 ---- ---- ---- ---- 223.90 +3.40 220.50 2005 ---- ---- ---- ---- 221.50 +3.30 218.20 2010 ---- ---- ---- ---- 219.20 +3.30 215.90 2015 ---- ---- ---- ---- 216.90 +3.30 213.60 2020 ---- ---- ---- ---- 214.70 +3.30 211.40 2025 ---- ---- ---- ---- 212.50 +3.30 209.20 2030 ---- ---- ---- ---- 210.30 +3.30 207.00 2035 ---- ---- ---- ---- 208.10 +3.20 204.90 2040 ---- ---- ---- ---- 206.00 +3.20 202.80 2045 ---- ---- ---- ---- 203.90 +3.20 200.70 2050 ---- ---- ---- ---- 201.90 +3.20 198.70 2055 ---- ---- ---- ---- 199.90 +3.20 196.70 2060 ---- ---- ---- ---- 197.90 +3.20 194.70 2065 ---- ---- ---- ---- 195.90 +3.10 192.80 2070 ---- ---- ---- ---- 194.00 +3.10 190.90 2075 ---- ---- ---- ---- 192.10 +3.10 189.00 2080 ---- ---- ---- ---- 190.20 +3.10 187.10 2085 ---- ---- ---- ---- 188.40 +3.10 185.30 2090 ---- ---- ---- ---- 186.60 +3.10 183.50 2095 ---- ---- ---- ---- 184.80 +3.00 181.80 2100 ---- ---- ---- ---- 183.10 +3.10 180.00 2105 ---- ---- ---- ---- 181.30 +2.90 178.40 2110 ---- ---- ---- ---- 179.70 +3.00 176.70 2115 ---- ---- ---- ---- 178.00 +3.00 175.00 2120 ---- ---- ---- ---- 176.40 +3.00 173.40 2125 ---- ---- ---- ---- 174.80 +2.90 171.90 2130 ---- ---- ---- ---- 173.20 +2.90 170.30 2135 ---- ---- ---- ---- 171.70 +2.90 168.80 2140 ---- ---- ---- ---- 170.20 +2.90 167.30 2145 ---- ---- ---- ---- 168.70 +2.90 165.80 2150 ---- ---- ---- ---- 167.20 +2.80 164.40 2155 ---- ---- ---- ---- 165.80 +2.80 163.00 2160 ---- ---- ---- ---- 164.40 +2.80 161.60 2165 ---- ---- ---- ---- 163.00 +2.80 160.20 2170 ---- ---- ---- ---- 161.60 +2.80 158.80 2175 ---- ---- ---- ---- 160.30 +2.80 157.50 2180 ---- ---- ---- ---- 159.00 +2.80 156.20 2185 ---- ---- ---- ---- 157.70 +2.80 154.90 2190 ---- ---- ---- ---- 156.40 +2.70 153.70 2195 ---- ---- ---- ---- 155.10 +2.70 152.40 2200 ---- ---- ---- ---- 153.90 +2.70 151.20 2205 ---- ---- ---- ---- 152.70 +2.70 150.00 2210 ---- ---- ---- ---- 151.50 +2.60 148.90 2215 ---- ---- ---- ---- 150.30 +2.60 147.70 2220 ---- ---- ---- ---- 149.20 +2.60 146.60 2225 ---- ---- ---- ---- 148.00 +2.60 145.40 2230 ---- ---- ---- ---- 146.90 +2.60 144.30 2235 ---- ---- ---- ---- 145.80 +2.50 143.30 2240 ---- ---- ---- ---- 144.80 +2.60 142.20 2245 ---- ---- ---- ---- 143.70 +2.60 141.10 2250 ---- ---- ---- ---- 142.60 +2.50 140.10 2255 ---- ---- ---- ---- 141.60 +2.50 139.10 2260 ---- ---- ---- ---- 140.60 +2.50 138.10 2265 ---- ---- ---- ---- 139.60 +2.50 137.10 2270 ---- ---- ---- ---- 138.60 +2.50 136.10 2275 ---- ---- ---- ---- 137.60 +2.40 135.20 2280 ---- ---- ---- ---- 136.60 +2.40 134.20 2285 ---- ---- ---- ---- 135.70 +2.40 133.30 2290 ---- ---- ---- ---- 134.70 +2.40 132.30 2295 ---- ---- ---- ---- 133.80 +2.40 131.40 2300 ---- ---- ---- ---- 132.90 +2.40 130.50 2305 ---- ---- ---- ---- 132.00 +2.40 129.60 2310 ---- ---- ---- ---- 131.10 +2.40 128.70 2315 ---- ---- ---- ---- 130.20 +2.30 127.90 2320 ---- ---- ---- ---- 129.30 +2.30 127.00 2325 ---- ---- ---- ---- 128.50 +2.30 126.20 2330 ---- ---- ---- ---- 127.60 +2.30 125.30 2335 ---- ---- ---- ---- 126.80 +2.30 124.50 2340 ---- ---- ---- ---- 126.00 +2.30 123.70 2345 ---- ---- ---- ---- 125.10 +2.20 122.90 2350 ---- ---- ---- ---- 124.30 +2.20 122.10 2355 ---- ---- ---- ---- 123.50 +2.20 121.30 2360 ---- ---- ---- ---- 122.70 +2.20 120.50 2365 ---- ---- ---- ---- 122.00 +2.30 119.70 2370 ---- ---- ---- ---- 121.20 +2.20 119.00 2375 ---- ---- ---- ---- 120.40 +2.20 118.20 2380 ---- ---- ---- ---- 119.70 +2.20 117.50 2390 ---- ---- ---- ---- 118.20 +2.20 116.00 2400 ---- ---- ---- ---- 116.70 +2.10 114.60 2410 ---- ---- ---- ---- 115.30 +2.10 113.20 2420 ---- ---- ---- ---- 114.00 +2.10 111.90 2425 ---- ---- ---- ---- 113.30 +2.10 111.20 2430 ---- ---- ---- ---- 112.60 +2.10 110.50 2440 ---- ---- ---- ---- 111.30 +2.00 109.30 2450 ---- ---- ---- ---- 110.00 +2.00 108.00 2460 ---- ---- ---- ---- 108.80 +2.00 106.80 2470 ---- ---- ---- ---- 107.50 +1.90 105.60 2475 ---- ---- ---- ---- 107.00 +2.00 105.00 2480 ---- ---- ---- ---- 106.40 +2.00 104.40 2500 ---- ---- ---- ---- 104.10 +2.00 102.10 2525 ---- ---- ---- ---- 101.30 +1.80 99.50 2550 ---- ---- ---- ---- 98.80 +1.90 96.90 2575 ---- ---- ---- ---- 96.30 +1.70 94.60 2600 ---- ---- ---- ---- 94.10 +1.80 92.30 2625 ---- ---- ---- ---- 91.90 +1.70 90.20 2650 ---- ---- ---- ---- 89.90 +1.70 88.20 2675 ---- ---- ---- ---- 88.00 +1.70 86.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1019.40 +5.80 1013.60 1100 ---- ---- ---- ---- 994.40 +5.80 988.60 1125 ---- ---- ---- ---- 969.40 +5.80 963.60 1150 ---- ---- ---- ---- 944.40 +5.80 938.60 1175 ---- ---- ---- ---- 919.40 +5.80 913.60 1200 ---- ---- ---- ---- 894.40 +5.80 888.60 1225 ---- ---- ---- ---- 869.40 +5.80 863.60 1250 ---- ---- ---- ---- 844.60 +5.60 839.00 1270 ---- ---- ---- ---- 825.00 +5.50 819.50 1275 ---- ---- ---- ---- 820.20 +5.50 814.70 1280 ---- ---- ---- ---- 815.30 +5.50 809.80 1290 ---- ---- ---- ---- 805.60 +5.40 800.20 1300 ---- ---- ---- ---- 796.00 +5.30 790.70 1310 ---- ---- ---- ---- 786.50 +5.30 781.20 1320 ---- ---- ---- ---- 777.00 +5.30 771.70 1325 ---- ---- ---- ---- 772.20 +5.20 767.00 1330 ---- ---- ---- ---- 767.50 +5.20 762.30 1340 ---- ---- ---- ---- 758.10 +5.20 752.90 1350 ---- ---- ---- ---- 748.80 +5.20 743.60 1360 ---- ---- ---- ---- 739.40 +5.00 734.40 1370 ---- ---- ---- ---- 730.20 +5.10 725.10 1375 ---- ---- ---- ---- 725.60 +5.10 720.50 1380 ---- ---- ---- ---- 721.00 +5.00 716.00 1385 ---- ---- ---- ---- 716.40 +5.00 711.40 1390 ---- ---- ---- ---- 711.80 +5.00 706.80 1395 ---- ---- ---- ---- 707.20 +4.90 702.30 1400 ---- ---- ---- ---- 702.70 +4.90 697.80 1405 ---- ---- ---- ---- 698.20 +5.00 693.20 1410 ---- ---- ---- ---- 693.60 +4.90 688.70 1415 ---- ---- ---- ---- 689.10 +4.90 684.20 1420 ---- ---- ---- ---- 684.60 +4.90 679.70 1425 ---- ---- ---- ---- 680.10 +4.80 675.30 1430 ---- ---- ---- ---- 675.60 +4.80 670.80 1435 ---- ---- ---- ---- 671.20 +4.90 666.30 1440 ---- ---- ---- ---- 666.70 +4.80 661.90 1445 ---- ---- ---- ---- 662.20 +4.70 657.50 1450 ---- ---- ---- ---- 657.80 +4.80 653.00 1455 ---- ---- ---- ---- 653.40 +4.80 648.60 1460 ---- ---- ---- ---- 649.00 +4.80 644.20 1465 ---- ---- ---- ---- 644.60 +4.80 639.80 1470 ---- ---- ---- ---- 640.20 +4.70 635.50 1475 ---- ---- ---- ---- 635.80 +4.70 631.10 1480 ---- ---- ---- ---- 631.40 +4.70 626.70 1485 ---- ---- ---- ---- 627.10 +4.70 622.40 1490 ---- ---- ---- ---- 622.70 +4.60 618.10 1495 ---- ---- ---- ---- 618.40 +4.70 613.70 1500 ---- ---- ---- ---- 614.10 +4.70 609.40 1505 ---- ---- ---- ---- 609.70 +4.60 605.10 1510 ---- ---- ---- ---- 605.40 +4.50 600.90 1515 ---- ---- ---- ---- 601.20 +4.60 596.60 1520 ---- ---- ---- ---- 596.90 +4.60 592.30 1525 ---- ---- ---- ---- 592.60 +4.50 588.10 1530 ---- ---- ---- ---- 588.40 +4.60 583.80 1535 ---- ---- ---- ---- 584.10 +4.50 579.60 1540 ---- ---- ---- ---- 579.90 +4.50 575.40 1545 ---- ---- ---- ---- 575.70 +4.50 571.20 1550 ---- ---- ---- ---- 571.40 +4.40 567.00 1555 ---- ---- ---- ---- 567.20 +4.40 562.80 1560 ---- ---- ---- ---- 563.10 +4.50 558.60 1565 ---- ---- ---- ---- 558.90 +4.50 554.40 1570 ---- ---- ---- ---- 554.70 +4.40 550.30 1575 ---- ---- ---- ---- 550.60 +4.50 546.10 1580 ---- ---- ---- ---- 546.40 +4.40 542.00 1585 ---- ---- ---- ---- 542.30 +4.40 537.90 1590 ---- ---- ---- ---- 538.20 +4.40 533.80 1595 ---- ---- ---- ---- 534.00 +4.30 529.70 1600 ---- ---- ---- ---- 530.00 +4.40 525.60 1605 ---- ---- ---- ---- 525.90 +4.40 521.50 1610 ---- ---- ---- ---- 521.80 +4.30 517.50 1615 ---- ---- ---- ---- 517.70 +4.30 513.40 1620 ---- ---- ---- ---- 513.70 +4.30 509.40 1625 ---- ---- ---- ---- 509.60 +4.30 505.30 1630 ---- ---- ---- ---- 505.60 +4.30 501.30 1635 ---- ---- ---- ---- 501.60 +4.30 497.30 1640 ---- ---- ---- ---- 497.60 +4.30 493.30 1645 ---- ---- ---- ---- 493.60 +4.30 489.30 1650 ---- ---- ---- ---- 489.60 +4.20 485.40 1655 ---- ---- ---- ---- 485.60 +4.20 481.40 1660 ---- ---- ---- ---- 481.70 +4.30 477.40 1665 ---- ---- ---- ---- 477.70 +4.20 473.50 1670 ---- ---- ---- ---- 473.80 +4.20 469.60 1675 ---- ---- ---- ---- 469.80 +4.10 465.70 1680 ---- ---- ---- ---- 465.90 +4.10 461.80 1685 ---- ---- ---- ---- 462.00 +4.10 457.90 1690 ---- ---- ---- ---- 458.10 +4.10 454.00 1695 ---- ---- ---- ---- 454.30 +4.20 450.10 1700 ---- ---- ---- ---- 450.40 +4.10 446.30 1705 ---- ---- ---- ---- 446.50 +4.10 442.40 1710 ---- ---- ---- ---- 442.70 +4.10 438.60 1715 ---- ---- ---- ---- 438.90 +4.10 434.80 1720 ---- ---- ---- ---- 435.00 +4.00 431.00 1725 ---- ---- ---- ---- 431.20 +4.00 427.20 1730 ---- ---- ---- ---- 427.40 +4.00 423.40 1735 ---- ---- ---- ---- 423.70 +4.10 419.60 1740 ---- ---- ---- ---- 419.90 +4.00 415.90 1745 ---- ---- ---- ---- 416.10 +4.00 412.10 1750 ---- ---- ---- ---- 412.40 +4.00 408.40 1755 ---- ---- ---- ---- 408.70 +4.00 404.70 1760 ---- ---- ---- ---- 405.00 +4.00 401.00 1765 ---- ---- ---- ---- 401.30 +4.00 397.30 1770 ---- ---- ---- ---- 397.60 +4.00 393.60 1775 ---- ---- ---- ---- 393.90 +3.90 390.00 1780 ---- ---- ---- ---- 390.30 +4.00 386.30 1785 ---- ---- ---- ---- 386.70 +4.00 382.70 1790 ---- ---- ---- ---- 383.10 +4.00 379.10 1795 ---- ---- ---- ---- 379.50 +4.00 375.50 1800 ---- ---- ---- ---- 375.90 +3.90 372.00 1805 ---- ---- ---- ---- 372.30 +3.90 368.40 1810 ---- ---- ---- ---- 368.80 +3.90 364.90 1815 ---- ---- ---- ---- 365.30 +3.90 361.40 1820 ---- ---- ---- ---- 361.80 +3.90 357.90 1825 ---- ---- ---- ---- 358.30 +3.80 354.50 1830 ---- ---- ---- ---- 354.90 +3.90 351.00 1835 ---- ---- ---- ---- 351.50 +3.90 347.60 1840 ---- ---- ---- ---- 348.00 +3.80 344.20 1845 ---- ---- ---- ---- 344.70 +3.80 340.90 1850 ---- ---- ---- ---- 341.30 +3.80 337.50 1855 ---- ---- ---- ---- 338.00 +3.80 334.20 1860 ---- ---- ---- ---- 334.70 +3.80 330.90 1865 ---- ---- ---- ---- 331.40 +3.80 327.60 1870 ---- ---- ---- ---- 328.10 +3.70 324.40 1875 ---- ---- ---- ---- 324.90 +3.70 321.20 1880 ---- ---- ---- ---- 321.70 +3.70 318.00 1885 ---- ---- ---- ---- 318.50 +3.70 314.80 1890 ---- ---- ---- ---- 315.40 +3.70 311.70 1895 ---- ---- ---- ---- 312.30 +3.70 308.60 1900 ---- ---- ---- ---- 309.20 +3.70 305.50 1905 ---- ---- ---- ---- 306.10 +3.60 302.50 1910 ---- ---- ---- ---- 303.10 +3.60 299.50 1915 ---- ---- ---- ---- 300.10 +3.60 296.50 1920 ---- ---- ---- ---- 297.20 +3.70 293.50 1925 ---- ---- ---- ---- 294.20 +3.60 290.60 1930 ---- ---- ---- ---- 291.30 +3.50 287.80 1935 ---- ---- ---- ---- 288.50 +3.60 284.90 1940 ---- ---- ---- ---- 285.60 +3.50 282.10 1945 ---- ---- ---- ---- 282.80 +3.50 279.30 1950 ---- ---- ---- ---- 280.10 +3.50 276.60 1955 ---- ---- ---- ---- 277.30 +3.50 273.80 1960 ---- ---- ---- ---- 274.60 +3.50 271.10 1965 ---- ---- ---- ---- 272.00 +3.50 268.50 1970 ---- ---- ---- ---- 269.30 +3.40 265.90 1975 ---- ---- ---- ---- 266.70 +3.40 263.30 1980 ---- ---- ---- ---- 264.20 +3.50 260.70 1985 ---- ---- ---- ---- 261.60 +3.40 258.20 1990 ---- ---- ---- ---- 259.10 +3.40 255.70 1995 ---- ---- ---- ---- 256.60 +3.40 253.20 2000 ---- ---- ---- ---- 254.20 +3.40 250.80 2005 ---- ---- ---- ---- 251.80 +3.40 248.40 2010 ---- ---- ---- ---- 249.40 +3.40 246.00 2015 ---- ---- ---- ---- 247.00 +3.30 243.70 2020 ---- ---- ---- ---- 244.70 +3.30 241.40 2025 ---- ---- ---- ---- 242.40 +3.30 239.10 2030 ---- ---- ---- ---- 240.10 +3.20 236.90 2035 ---- ---- ---- ---- 237.90 +3.30 234.60 2040 ---- ---- ---- ---- 235.70 +3.20 232.50 2045 ---- ---- ---- ---- 233.50 +3.20 230.30 2050 ---- ---- ---- ---- 231.40 +3.20 228.20 2055 ---- ---- ---- ---- 229.30 +3.20 226.10 2060 ---- ---- ---- ---- 227.20 +3.20 224.00 2065 ---- ---- ---- ---- 225.20 +3.20 222.00 2070 ---- ---- ---- ---- 223.20 +3.20 220.00 2075 ---- ---- ---- ---- 221.20 +3.20 218.00 2080 ---- ---- ---- ---- 219.20 +3.10 216.10 2085 ---- ---- ---- ---- 217.30 +3.10 214.20 2090 ---- ---- ---- ---- 215.40 +3.10 212.30 2095 ---- ---- ---- ---- 213.50 +3.00 210.50 2100 ---- ---- ---- ---- 211.70 +3.10 208.60 2105 ---- ---- ---- ---- 209.90 +3.00 206.90 2110 ---- ---- ---- ---- 208.10 +3.00 205.10 2115 ---- ---- ---- ---- 206.40 +3.00 203.40 2120 ---- ---- ---- ---- 204.70 +3.00 201.70 2125 ---- ---- ---- ---- 203.00 +3.00 200.00 2130 ---- ---- ---- ---- 201.30 +2.90 198.40 2135 ---- ---- ---- ---- 199.70 +2.90 196.80 2140 ---- ---- ---- ---- 198.10 +2.90 195.20 2145 ---- ---- ---- ---- 196.60 +3.00 193.60 2150 ---- ---- ---- ---- 195.00 +2.90 192.10 2155 ---- ---- ---- ---- 193.50 +2.90 190.60 2160 ---- ---- ---- ---- 192.00 +2.90 189.10 2165 ---- ---- ---- ---- 190.60 +2.90 187.70 2170 ---- ---- ---- ---- 189.10 +2.80 186.30 2175 ---- ---- ---- ---- 187.70 +2.80 184.90 2180 ---- ---- ---- ---- 186.30 +2.80 183.50 2185 ---- ---- ---- ---- 185.00 +2.80 182.20 2190 ---- ---- ---- ---- 183.70 +2.80 180.90 2195 ---- ---- ---- ---- 182.40 +2.80 179.60 2200 ---- ---- ---- ---- 181.10 +2.80 178.30 2205 ---- ---- ---- ---- 179.80 +2.80 177.00 2210 ---- ---- ---- ---- 178.60 +2.80 175.80 2215 ---- ---- ---- ---- 177.30 +2.70 174.60 2220 ---- ---- ---- ---- 176.10 +2.70 173.40 2225 ---- ---- ---- ---- 175.00 +2.70 172.30 2230 ---- ---- ---- ---- 173.80 +2.70 171.10 2235 ---- ---- ---- ---- 172.70 +2.70 170.00 2240 ---- ---- ---- ---- 171.50 +2.60 168.90 2245 ---- ---- ---- ---- 170.40 +2.60 167.80 2250 ---- ---- ---- ---- 169.40 +2.70 166.70 2255 ---- ---- ---- ---- 168.30 +2.60 165.70 2260 ---- ---- ---- ---- 167.20 +2.60 164.60 2265 ---- ---- ---- ---- 166.20 +2.60 163.60 2270 ---- ---- ---- ---- 165.20 +2.60 162.60 2275 ---- ---- ---- ---- 164.20 +2.60 161.60 2280 ---- ---- ---- ---- 163.20 +2.60 160.60 2285 ---- ---- ---- ---- 162.20 +2.50 159.70 2290 ---- ---- ---- ---- 161.20 +2.50 158.70 2295 ---- ---- ---- ---- 160.30 +2.50 157.80 2300 ---- ---- ---- ---- 159.40 +2.60 156.80 2305 ---- ---- ---- ---- 158.40 +2.50 155.90 2310 ---- ---- ---- ---- 157.50 +2.50 155.00 2315 ---- ---- ---- ---- 156.60 +2.50 154.10 2320 ---- ---- ---- ---- 155.70 +2.40 153.30 2325 ---- ---- ---- ---- 154.80 +2.40 152.40 2330 ---- ---- ---- ---- 154.00 +2.50 151.50 2335 ---- ---- ---- ---- 153.10 +2.40 150.70 2340 ---- ---- ---- ---- 152.30 +2.50 149.80 2345 ---- ---- ---- ---- 151.40 +2.40 149.00 2350 ---- ---- ---- ---- 150.60 +2.40 148.20 2355 ---- ---- ---- ---- 149.80 +2.40 147.40 2360 ---- ---- ---- ---- 149.00 +2.40 146.60 2365 ---- ---- ---- ---- 148.20 +2.40 145.80 2370 ---- ---- ---- ---- 147.40 +2.40 145.00 2375 ---- ---- ---- ---- 146.60 +2.40 144.20 2380 ---- ---- ---- ---- 145.80 +2.30 143.50 2385 ---- ---- ---- ---- 145.00 +2.30 142.70 2390 ---- ---- ---- ---- 144.30 +2.30 142.00 2400 ---- ---- ---- ---- 142.80 +2.30 140.50 2410 ---- ---- ---- ---- 141.40 +2.30 139.10 2420 ---- ---- ---- ---- 139.90 +2.20 137.70 2425 ---- ---- ---- ---- 139.20 +2.20 137.00 2430 ---- ---- ---- ---- 138.60 +2.30 136.30 2440 ---- ---- ---- ---- 137.20 +2.20 135.00 2450 ---- ---- ---- ---- 135.90 +2.20 133.70 2460 ---- ---- ---- ---- 134.60 +2.20 132.40 2470 ---- ---- ---- ---- 133.30 +2.10 131.20 2475 ---- ---- ---- ---- 132.70 +2.10 130.60 2480 ---- ---- ---- ---- 132.10 +2.10 130.00 2500 ---- ---- ---- ---- 129.70 +2.10 127.60 2525 ---- ---- ---- ---- 126.90 +2.10 124.80 2550 ---- ---- ---- ---- 124.20 +2.00 122.20 2575 ---- ---- ---- ---- 121.70 +2.00 119.70 2600 ---- ---- ---- ---- 119.30 +1.90 117.40 2625 ---- ---- ---- ---- 117.10 +1.90 115.20 2650 ---- ---- ---- ---- 115.00 +1.90 113.10 2675 ---- ---- ---- ---- 113.00 +1.90 111.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 786.80 +5.00 781.80 1350 ---- ---- ---- ---- 763.90 +5.00 758.90 1375 ---- ---- ---- ---- 741.20 +4.80 736.40 1400 ---- ---- ---- ---- 718.80 +4.70 714.10 1425 ---- ---- ---- ---- 696.70 +4.60 692.10 1450 ---- ---- ---- ---- 674.90 +4.60 670.30 1475 ---- ---- ---- ---- 653.30 +4.50 648.80 1500 ---- ---- ---- ---- 632.00 +4.40 627.60 1520 ---- ---- ---- ---- 615.20 +4.40 610.80 1525 ---- ---- ---- ---- 611.00 +4.40 606.60 1530 ---- ---- ---- ---- 606.80 +4.40 602.40 1540 ---- ---- ---- ---- 598.50 +4.40 594.10 1550 ---- ---- ---- ---- 590.20 +4.30 585.90 1560 ---- ---- ---- ---- 582.00 +4.30 577.70 1570 ---- ---- ---- ---- 573.80 +4.30 569.50 1575 ---- ---- ---- ---- 569.70 +4.30 565.40 1580 ---- ---- ---- ---- 565.60 +4.20 561.40 1590 ---- ---- ---- ---- 557.50 +4.20 553.30 1600 ---- ---- ---- ---- 549.40 +4.20 545.20 1610 ---- ---- ---- ---- 541.40 +4.20 537.20 1615 ---- ---- ---- ---- 537.40 +4.20 533.20 1620 ---- ---- ---- ---- 533.40 +4.10 529.30 1625 ---- ---- ---- ---- 529.40 +4.10 525.30 1630 ---- ---- ---- ---- 525.50 +4.20 521.30 1635 ---- ---- ---- ---- 521.50 +4.10 517.40 1640 ---- ---- ---- ---- 517.60 +4.10 513.50 1645 ---- ---- ---- ---- 513.70 +4.20 509.50 1650 ---- ---- ---- ---- 509.70 +4.10 505.60 1655 ---- ---- ---- ---- 505.80 +4.10 501.70 1660 ---- ---- ---- ---- 501.90 +4.00 497.90 1665 ---- ---- ---- ---- 498.00 +4.00 494.00 1670 ---- ---- ---- ---- 494.20 +4.10 490.10 1675 ---- ---- ---- ---- 490.30 +4.00 486.30 1680 ---- ---- ---- ---- 486.40 +4.00 482.40 1685 ---- ---- ---- ---- 482.60 +4.00 478.60 1690 ---- ---- ---- ---- 478.80 +4.00 474.80 1695 ---- ---- ---- ---- 474.90 +4.00 470.90 1700 ---- ---- ---- ---- 471.10 +4.00 467.10 1705 ---- ---- ---- ---- 467.30 +3.90 463.40 1710 ---- ---- ---- ---- 463.60 +4.00 459.60 1715 ---- ---- ---- ---- 459.80 +4.00 455.80 1720 ---- ---- ---- ---- 456.00 +3.90 452.10 1725 ---- ---- ---- ---- 452.30 +4.00 448.30 1730 ---- ---- ---- ---- 448.50 +3.90 444.60 1735 ---- ---- ---- ---- 444.80 +3.90 440.90 1740 ---- ---- ---- ---- 441.10 +3.90 437.20 1745 ---- ---- ---- ---- 437.40 +3.90 433.50 1750 ---- ---- ---- ---- 433.70 +3.90 429.80 1755 ---- ---- ---- ---- 430.00 +3.80 426.20 1760 ---- ---- ---- ---- 426.40 +3.90 422.50 1765 ---- ---- ---- ---- 422.70 +3.80 418.90 1770 ---- ---- ---- ---- 419.10 +3.90 415.20 1775 ---- ---- ---- ---- 415.50 +3.90 411.60 1780 ---- ---- ---- ---- 411.90 +3.80 408.10 1785 ---- ---- ---- ---- 408.30 +3.80 404.50 1790 ---- ---- ---- ---- 404.70 +3.80 400.90 1795 ---- ---- ---- ---- 401.20 +3.80 397.40 1800 ---- ---- ---- ---- 397.70 +3.80 393.90 1805 ---- ---- ---- ---- 394.10 +3.70 390.40 1810 ---- ---- ---- ---- 390.60 +3.70 386.90 1815 ---- ---- ---- ---- 387.20 +3.80 383.40 1820 ---- ---- ---- ---- 383.70 +3.70 380.00 1825 ---- ---- ---- ---- 380.30 +3.80 376.50 1830 ---- ---- ---- ---- 376.90 +3.80 373.10 1835 ---- ---- ---- ---- 373.50 +3.80 369.70 1840 ---- ---- ---- ---- 370.10 +3.70 366.40 1845 ---- ---- ---- ---- 366.70 +3.70 363.00 1850 ---- ---- ---- ---- 363.40 +3.70 359.70 1855 ---- ---- ---- ---- 360.10 +3.70 356.40 1860 ---- ---- ---- ---- 356.80 +3.70 353.10 1865 ---- ---- ---- ---- 353.60 +3.70 349.90 1870 ---- ---- ---- ---- 350.30 +3.60 346.70 1875 ---- ---- ---- ---- 347.10 +3.60 343.50 1880 ---- ---- ---- ---- 343.90 +3.60 340.30 1885 ---- ---- ---- ---- 340.80 +3.60 337.20 1890 ---- ---- ---- ---- 337.60 +3.60 334.00 1895 ---- ---- ---- ---- 334.50 +3.60 330.90 1900 ---- ---- ---- ---- 331.50 +3.60 327.90 1905 ---- ---- ---- ---- 328.40 +3.60 324.80 1910 ---- ---- ---- ---- 325.40 +3.60 321.80 1915 ---- ---- ---- ---- 322.40 +3.50 318.90 1920 ---- ---- ---- ---- 319.40 +3.50 315.90 1925 ---- ---- ---- ---- 316.50 +3.50 313.00 1930 ---- ---- ---- ---- 313.60 +3.50 310.10 1935 ---- ---- ---- ---- 310.80 +3.50 307.30 1940 ---- ---- ---- ---- 307.90 +3.50 304.40 1945 ---- ---- ---- ---- 305.10 +3.50 301.60 1950 ---- ---- ---- ---- 302.40 +3.50 298.90 1955 ---- ---- ---- ---- 299.60 +3.40 296.20 1960 ---- ---- ---- ---- 296.90 +3.40 293.50 1965 ---- ---- ---- ---- 294.20 +3.40 290.80 1970 ---- ---- ---- ---- 291.60 +3.40 288.20 1975 ---- ---- ---- ---- 289.00 +3.40 285.60 1980 ---- ---- ---- ---- 286.40 +3.40 283.00 1985 ---- ---- ---- ---- 283.80 +3.30 280.50 1990 ---- ---- ---- ---- 281.30 +3.30 278.00 1995 ---- ---- ---- ---- 278.80 +3.30 275.50 2000 ---- ---- ---- ---- 276.40 +3.30 273.10 2005 ---- ---- ---- ---- 274.00 +3.40 270.60 2010 ---- ---- ---- ---- 271.60 +3.30 268.30 2015 ---- ---- ---- ---- 269.20 +3.30 265.90 2020 ---- ---- ---- ---- 266.90 +3.30 263.60 2025 ---- ---- ---- ---- 264.60 +3.30 261.30 2030 ---- ---- ---- ---- 262.30 +3.30 259.00 2035 ---- ---- ---- ---- 260.10 +3.30 256.80 2040 ---- ---- ---- ---- 257.90 +3.30 254.60 2045 ---- ---- ---- ---- 255.70 +3.20 252.50 2050 ---- ---- ---- ---- 253.50 +3.20 250.30 2055 ---- ---- ---- ---- 251.40 +3.20 248.20 2060 ---- ---- ---- ---- 249.30 +3.10 246.20 2065 ---- ---- ---- ---- 247.30 +3.20 244.10 2070 ---- ---- ---- ---- 245.20 +3.10 242.10 2075 ---- ---- ---- ---- 243.30 +3.20 240.10 2080 ---- ---- ---- ---- 241.30 +3.10 238.20 2085 ---- ---- ---- ---- 239.40 +3.20 236.20 2090 ---- ---- ---- ---- 237.50 +3.10 234.40 2095 ---- ---- ---- ---- 235.60 +3.10 232.50 2100 ---- ---- ---- ---- 233.70 +3.00 230.70 2105 ---- ---- ---- ---- 231.90 +3.00 228.90 2110 ---- ---- ---- ---- 230.10 +3.00 227.10 2115 ---- ---- ---- ---- 228.40 +3.00 225.40 2120 ---- ---- ---- ---- 226.70 +3.10 223.60 2125 ---- ---- ---- ---- 225.00 +3.00 222.00 2130 ---- ---- ---- ---- 223.30 +3.00 220.30 2135 ---- ---- ---- ---- 221.70 +3.00 218.70 2140 ---- ---- ---- ---- 220.10 +3.00 217.10 2145 ---- ---- ---- ---- 218.50 +3.00 215.50 2150 ---- ---- ---- ---- 216.90 +2.90 214.00 2155 ---- ---- ---- ---- 215.40 +2.90 212.50 2160 ---- ---- ---- ---- 213.90 +2.90 211.00 2165 ---- ---- ---- ---- 212.50 +2.90 209.60 2170 ---- ---- ---- ---- 211.00 +2.90 208.10 2175 ---- ---- ---- ---- 209.60 +2.90 206.70 2180 ---- ---- ---- ---- 208.20 +2.80 205.40 2185 ---- ---- ---- ---- 206.90 +2.90 204.00 2190 ---- ---- ---- ---- 205.50 +2.80 202.70 2195 ---- ---- ---- ---- 204.20 +2.80 201.40 2200 ---- ---- ---- ---- 202.90 +2.80 200.10 2205 ---- ---- ---- ---- 201.70 +2.80 198.90 2210 ---- ---- ---- ---- 200.40 +2.70 197.70 2215 ---- ---- ---- ---- 199.20 +2.80 196.40 2220 ---- ---- ---- ---- 198.00 +2.70 195.30 2225 ---- ---- ---- ---- 196.80 +2.70 194.10 2230 ---- ---- ---- ---- 195.70 +2.70 193.00 2235 ---- ---- ---- ---- 194.60 +2.80 191.80 2240 ---- ---- ---- ---- 193.40 +2.70 190.70 2245 ---- ---- ---- ---- 192.30 +2.70 189.60 2250 ---- ---- ---- ---- 191.30 +2.70 188.60 2255 ---- ---- ---- ---- 190.20 +2.70 187.50 2260 ---- ---- ---- ---- 189.20 +2.70 186.50 2265 ---- ---- ---- ---- 188.10 +2.60 185.50 2270 ---- ---- ---- ---- 187.10 +2.60 184.50 2275 ---- ---- ---- ---- 186.10 +2.60 183.50 2280 ---- ---- ---- ---- 185.10 +2.60 182.50 2285 ---- ---- ---- ---- 184.20 +2.60 181.60 2290 ---- ---- ---- ---- 183.20 +2.60 180.60 2295 ---- ---- ---- ---- 182.30 +2.60 179.70 2300 ---- ---- ---- ---- 181.30 +2.50 178.80 2305 ---- ---- ---- ---- 180.40 +2.50 177.90 2310 ---- ---- ---- ---- 179.50 +2.50 177.00 2315 ---- ---- ---- ---- 178.60 +2.50 176.10 2320 ---- ---- ---- ---- 177.80 +2.60 175.20 2325 ---- ---- ---- ---- 176.90 +2.50 174.40 2330 ---- ---- ---- ---- 176.00 +2.50 173.50 2335 ---- ---- ---- ---- 175.20 +2.50 172.70 2340 ---- ---- ---- ---- 174.40 +2.50 171.90 2345 ---- ---- ---- ---- 173.50 +2.50 171.00 2350 ---- ---- ---- ---- 172.70 +2.50 170.20 2355 ---- ---- ---- ---- 171.90 +2.50 169.40 2360 ---- ---- ---- ---- 171.10 +2.50 168.60 2365 ---- ---- ---- ---- 170.30 +2.40 167.90 2370 ---- ---- ---- ---- 169.50 +2.40 167.10 2375 ---- ---- ---- ---- 168.70 +2.40 166.30 2380 ---- ---- ---- ---- 168.00 +2.40 165.60 2385 ---- ---- ---- ---- 167.20 +2.40 164.80 2390 ---- ---- ---- ---- 166.50 +2.40 164.10 2395 ---- ---- ---- ---- 165.70 +2.30 163.40 2400 ---- ---- ---- ---- 165.00 +2.40 162.60 2410 ---- ---- ---- ---- 163.60 +2.40 161.20 2420 ---- ---- ---- ---- 162.20 +2.40 159.80 2425 ---- ---- ---- ---- 161.50 +2.30 159.20 2430 ---- ---- ---- ---- 160.80 +2.30 158.50 2440 ---- ---- ---- ---- 159.50 +2.30 157.20 2450 ---- ---- ---- ---- 158.20 +2.30 155.90 2460 ---- ---- ---- ---- 156.90 +2.30 154.60 2470 ---- ---- ---- ---- 155.60 +2.20 153.40 2475 ---- ---- ---- ---- 155.00 +2.20 152.80 2480 ---- ---- ---- ---- 154.40 +2.20 152.20 2490 ---- ---- ---- ---- 153.20 +2.20 151.00 2500 ---- ---- ---- ---- 152.00 +2.20 149.80 2525 ---- ---- ---- ---- 149.20 +2.10 147.10 2550 ---- ---- ---- ---- 146.60 +2.10 144.50 2575 ---- ---- ---- ---- 144.10 +2.10 142.00 2600 ---- ---- ---- ---- 141.70 +2.00 139.70 2625 ---- ---- ---- ---- 139.50 +2.00 137.50 2650 ---- ---- ---- ---- 137.40 +2.00 135.40 2675 ---- ---- ---- ---- 135.40 +1.90 133.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 788.50 +4.70 783.80 1375 ---- ---- ---- ---- 766.20 +4.60 761.60 1400 ---- ---- ---- ---- 744.20 +4.50 739.70 1425 ---- ---- ---- ---- 722.50 +4.50 718.00 1450 ---- ---- ---- ---- 701.00 +4.40 696.60 1475 ---- ---- ---- ---- 679.70 +4.30 675.40 1500 ---- ---- ---- ---- 658.80 +4.30 654.50 1525 ---- ---- ---- ---- 638.00 +4.20 633.80 1530 ---- ---- ---- ---- 633.90 +4.20 629.70 1540 ---- ---- ---- ---- 625.70 +4.20 621.50 1550 ---- ---- ---- ---- 617.50 +4.10 613.40 1560 ---- ---- ---- ---- 609.40 +4.20 605.20 1570 ---- ---- ---- ---- 601.30 +4.10 597.20 1575 ---- ---- ---- ---- 597.30 +4.10 593.20 1580 ---- ---- ---- ---- 593.30 +4.10 589.20 1590 ---- ---- ---- ---- 585.20 +4.00 581.20 1600 ---- ---- ---- ---- 577.30 +4.10 573.20 1610 ---- ---- ---- ---- 569.30 +4.00 565.30 1620 ---- ---- ---- ---- 561.40 +4.00 557.40 1625 ---- ---- ---- ---- 557.50 +4.00 553.50 1630 ---- ---- ---- ---- 553.60 +4.00 549.60 1635 ---- ---- ---- ---- 549.70 +4.00 545.70 1640 ---- ---- ---- ---- 545.80 +4.00 541.80 1645 ---- ---- ---- ---- 541.90 +4.00 537.90 1650 ---- ---- ---- ---- 538.00 +4.00 534.00 1655 ---- ---- ---- ---- 534.10 +3.90 530.20 1660 ---- ---- ---- ---- 530.30 +4.00 526.30 1665 ---- ---- ---- ---- 526.40 +3.90 522.50 1670 ---- ---- ---- ---- 522.60 +3.90 518.70 1675 ---- ---- ---- ---- 518.80 +4.00 514.80 1680 ---- ---- ---- ---- 514.90 +3.90 511.00 1685 ---- ---- ---- ---- 511.10 +3.90 507.20 1690 ---- ---- ---- ---- 507.30 +3.90 503.40 1695 ---- ---- ---- ---- 503.50 +3.80 499.70 1700 ---- ---- ---- ---- 499.80 +3.90 495.90 1705 ---- ---- ---- ---- 496.00 +3.90 492.10 1710 ---- ---- ---- ---- 492.20 +3.80 488.40 1715 ---- ---- ---- ---- 488.50 +3.90 484.60 1720 ---- ---- ---- ---- 484.70 +3.80 480.90 1725 ---- ---- ---- ---- 481.00 +3.80 477.20 1730 ---- ---- ---- ---- 477.30 +3.80 473.50 1735 ---- ---- ---- ---- 473.60 +3.80 469.80 1740 ---- ---- ---- ---- 469.90 +3.80 466.10 1745 ---- ---- ---- ---- 466.20 +3.80 462.40 1750 ---- ---- ---- ---- 462.60 +3.80 458.80 1755 ---- ---- ---- ---- 458.90 +3.80 455.10 1760 ---- ---- ---- ---- 455.20 +3.70 451.50 1765 ---- ---- ---- ---- 451.60 +3.80 447.80 1770 ---- ---- ---- ---- 448.00 +3.80 444.20 1775 ---- ---- ---- ---- 444.40 +3.80 440.60 1780 ---- ---- ---- ---- 440.80 +3.80 437.00 1785 ---- ---- ---- ---- 437.20 +3.70 433.50 1790 ---- ---- ---- ---- 433.60 +3.70 429.90 1795 ---- ---- ---- ---- 430.10 +3.80 426.30 1800 ---- ---- ---- ---- 426.50 +3.70 422.80 1805 ---- ---- ---- ---- 423.00 +3.70 419.30 1810 ---- ---- ---- ---- 419.50 +3.70 415.80 1815 ---- ---- ---- ---- 416.00 +3.70 412.30 1820 ---- ---- ---- ---- 412.50 +3.70 408.80 1825 ---- ---- ---- ---- 409.10 +3.70 405.40 1830 ---- ---- ---- ---- 405.60 +3.60 402.00 1835 ---- ---- ---- ---- 402.20 +3.70 398.50 1840 ---- ---- ---- ---- 398.80 +3.60 395.20 1845 ---- ---- ---- ---- 395.40 +3.60 391.80 1850 ---- ---- ---- ---- 392.00 +3.60 388.40 1855 ---- ---- ---- ---- 388.70 +3.60 385.10 1860 ---- ---- ---- ---- 385.40 +3.60 381.80 1865 ---- ---- ---- ---- 382.10 +3.60 378.50 1870 ---- ---- ---- ---- 378.80 +3.60 375.20 1875 ---- ---- ---- ---- 375.50 +3.50 372.00 1880 ---- ---- ---- ---- 372.30 +3.60 368.70 1885 ---- ---- ---- ---- 369.10 +3.50 365.60 1890 ---- ---- ---- ---- 365.90 +3.50 362.40 1895 ---- ---- ---- ---- 362.80 +3.60 359.20 1900 ---- ---- ---- ---- 359.60 +3.50 356.10 1905 ---- ---- ---- ---- 356.50 +3.50 353.00 1910 ---- ---- ---- ---- 353.40 +3.50 349.90 1915 ---- ---- ---- ---- 350.40 +3.50 346.90 1920 ---- ---- ---- ---- 347.40 +3.50 343.90 1925 ---- ---- ---- ---- 344.40 +3.50 340.90 1930 ---- ---- ---- ---- 341.40 +3.50 337.90 1935 ---- ---- ---- ---- 338.50 +3.50 335.00 1940 ---- ---- ---- ---- 335.60 +3.50 332.10 1945 ---- ---- ---- ---- 332.70 +3.40 329.30 1950 ---- ---- ---- ---- 329.80 +3.40 326.40 1955 ---- ---- ---- ---- 327.00 +3.40 323.60 1960 ---- ---- ---- ---- 324.30 +3.40 320.90 1965 ---- ---- ---- ---- 321.50 +3.40 318.10 1970 ---- ---- ---- ---- 318.80 +3.40 315.40 1975 ---- ---- ---- ---- 316.10 +3.40 312.70 1980 ---- ---- ---- ---- 313.50 +3.40 310.10 1985 ---- ---- ---- ---- 310.80 +3.30 307.50 1990 ---- ---- ---- ---- 308.20 +3.30 304.90 1995 ---- ---- ---- ---- 305.70 +3.30 302.40 2000 ---- ---- ---- ---- 303.20 +3.40 299.80 2005 ---- ---- ---- ---- 300.70 +3.40 297.30 2010 ---- ---- ---- ---- 298.20 +3.30 294.90 2015 ---- ---- ---- ---- 295.80 +3.30 292.50 2020 ---- ---- ---- ---- 293.40 +3.30 290.10 2025 ---- ---- ---- ---- 291.00 +3.30 287.70 2030 ---- ---- ---- ---- 288.60 +3.20 285.40 2035 ---- ---- ---- ---- 286.30 +3.20 283.10 2040 ---- ---- ---- ---- 284.00 +3.20 280.80 2045 ---- ---- ---- ---- 281.80 +3.20 278.60 2050 ---- ---- ---- ---- 279.60 +3.20 276.40 2055 ---- ---- ---- ---- 277.40 +3.20 274.20 2060 ---- ---- ---- ---- 275.20 +3.10 272.10 2065 ---- ---- ---- ---- 273.10 +3.20 269.90 2070 ---- ---- ---- ---- 271.00 +3.20 267.80 2075 ---- ---- ---- ---- 268.90 +3.10 265.80 2080 ---- ---- ---- ---- 266.90 +3.10 263.80 2085 ---- ---- ---- ---- 264.90 +3.10 261.80 2090 ---- ---- ---- ---- 262.90 +3.10 259.80 2095 ---- ---- ---- ---- 261.00 +3.10 257.90 2100 ---- ---- ---- ---- 259.10 +3.10 256.00 2105 ---- ---- ---- ---- 257.20 +3.10 254.10 2110 ---- ---- ---- ---- 255.30 +3.10 252.20 2115 ---- ---- ---- ---- 253.50 +3.10 250.40 2120 ---- ---- ---- ---- 251.70 +3.10 248.60 2125 ---- ---- ---- ---- 249.90 +3.00 246.90 2130 ---- ---- ---- ---- 248.20 +3.00 245.20 2135 ---- ---- ---- ---- 246.50 +3.00 243.50 2140 ---- ---- ---- ---- 244.80 +3.00 241.80 2145 ---- ---- ---- ---- 243.20 +3.00 240.20 2150 ---- ---- ---- ---- 241.50 +2.90 238.60 2155 ---- ---- ---- ---- 240.00 +3.00 237.00 2160 ---- ---- ---- ---- 238.40 +3.00 235.40 2165 ---- ---- ---- ---- 236.90 +3.00 233.90 2170 ---- ---- ---- ---- 235.40 +3.00 232.40 2175 ---- ---- ---- ---- 233.90 +2.90 231.00 2180 ---- ---- ---- ---- 232.40 +2.90 229.50 2185 ---- ---- ---- ---- 231.00 +2.90 228.10 2190 ---- ---- ---- ---- 229.60 +2.80 226.80 2195 ---- ---- ---- ---- 228.30 +2.90 225.40 2200 ---- ---- ---- ---- 226.90 +2.80 224.10 2205 ---- ---- ---- ---- 225.60 +2.80 222.80 2210 ---- ---- ---- ---- 224.30 +2.80 221.50 2215 ---- ---- ---- ---- 223.10 +2.80 220.30 2220 ---- ---- ---- ---- 221.80 +2.80 219.00 2225 ---- ---- ---- ---- 220.60 +2.80 217.80 2230 ---- ---- ---- ---- 219.40 +2.80 216.60 2235 ---- ---- ---- ---- 218.20 +2.70 215.50 2240 ---- ---- ---- ---- 217.10 +2.80 214.30 2245 ---- ---- ---- ---- 216.00 +2.80 213.20 2250 ---- ---- ---- ---- 214.80 +2.70 212.10 2255 ---- ---- ---- ---- 213.80 +2.80 211.00 2260 ---- ---- ---- ---- 212.70 +2.70 210.00 2265 ---- ---- ---- ---- 211.60 +2.70 208.90 2270 ---- ---- ---- ---- 210.60 +2.70 207.90 2275 ---- ---- ---- ---- 209.60 +2.70 206.90 2280 ---- ---- ---- ---- 208.60 +2.70 205.90 2285 ---- ---- ---- ---- 207.60 +2.70 204.90 2290 ---- ---- ---- ---- 206.60 +2.60 204.00 2295 ---- ---- ---- ---- 205.70 +2.70 203.00 2300 ---- ---- ---- ---- 204.70 +2.60 202.10 2305 ---- ---- ---- ---- 203.80 +2.60 201.20 2310 ---- ---- ---- ---- 202.90 +2.60 200.30 2315 ---- ---- ---- ---- 202.00 +2.60 199.40 2320 ---- ---- ---- ---- 201.10 +2.60 198.50 2325 ---- ---- ---- ---- 200.20 +2.60 197.60 2330 ---- ---- ---- ---- 199.40 +2.60 196.80 2335 ---- ---- ---- ---- 198.50 +2.50 196.00 2340 ---- ---- ---- ---- 197.70 +2.60 195.10 2345 ---- ---- ---- ---- 196.90 +2.60 194.30 2350 ---- ---- ---- ---- 196.00 +2.50 193.50 2355 ---- ---- ---- ---- 195.20 +2.50 192.70 2360 ---- ---- ---- ---- 194.40 +2.50 191.90 2365 ---- ---- ---- ---- 193.60 +2.50 191.10 2370 ---- ---- ---- ---- 192.90 +2.60 190.30 2375 ---- ---- ---- ---- 192.10 +2.50 189.60 2380 ---- ---- ---- ---- 191.30 +2.50 188.80 2385 ---- ---- ---- ---- 190.60 +2.50 188.10 2390 ---- ---- ---- ---- 189.80 +2.50 187.30 2400 ---- ---- ---- ---- 188.30 +2.40 185.90 2410 ---- ---- ---- ---- 186.90 +2.40 184.50 2420 ---- ---- ---- ---- 185.50 +2.40 183.10 2425 ---- ---- ---- ---- 184.80 +2.40 182.40 2430 ---- ---- ---- ---- 184.10 +2.40 181.70 2440 ---- ---- ---- ---- 182.80 +2.40 180.40 2450 ---- ---- ---- ---- 181.50 +2.40 179.10 2460 ---- ---- ---- ---- 180.20 +2.40 177.80 2470 ---- ---- ---- ---- 178.90 +2.30 176.60 2475 ---- ---- ---- ---- 178.30 +2.30 176.00 2480 ---- ---- ---- ---- 177.70 +2.30 175.40 2500 ---- ---- ---- ---- 175.40 +2.30 173.10 2525 ---- ---- ---- ---- 172.50 +2.20 170.30 2550 ---- ---- ---- ---- 169.90 +2.20 167.70 2575 ---- ---- ---- ---- 167.40 +2.20 165.20 2600 ---- ---- ---- ---- 165.00 +2.10 162.90 2625 ---- ---- ---- ---- 162.80 +2.10 160.70 2650 ---- ---- ---- ---- 160.70 +2.10 158.60 2675 ---- ---- ---- ---- 158.70 +2.00 156.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 804.80 +4.50 800.30 1375 ---- ---- ---- ---- 782.90 +4.40 778.50 1400 ---- ---- ---- ---- 761.30 +4.40 756.90 1425 ---- ---- ---- ---- 739.90 +4.30 735.60 1450 ---- ---- ---- ---- 718.70 +4.20 714.50 1475 ---- ---- ---- ---- 697.80 +4.20 693.60 1500 ---- ---- ---- ---- 677.10 +4.10 673.00 1525 ---- ---- ---- ---- 656.60 +4.00 652.60 1550 ---- ---- ---- ---- 636.40 +4.00 632.40 1560 ---- ---- ---- ---- 628.40 +4.10 624.30 1570 ---- ---- ---- ---- 620.30 +3.90 616.40 1575 ---- ---- ---- ---- 616.40 +4.00 612.40 1580 ---- ---- ---- ---- 612.40 +4.00 608.40 1590 ---- ---- ---- ---- 604.40 +3.90 600.50 1600 ---- ---- ---- ---- 596.60 +4.00 592.60 1610 ---- ---- ---- ---- 588.70 +3.90 584.80 1620 ---- ---- ---- ---- 580.90 +3.90 577.00 1625 ---- ---- ---- ---- 577.00 +3.90 573.10 1630 ---- ---- ---- ---- 573.10 +3.90 569.20 1640 ---- ---- ---- ---- 565.30 +3.80 561.50 1650 ---- ---- ---- ---- 557.60 +3.80 553.80 1655 ---- ---- ---- ---- 553.80 +3.90 549.90 1660 ---- ---- ---- ---- 550.00 +3.90 546.10 1665 ---- ---- ---- ---- 546.10 +3.80 542.30 1670 ---- ---- ---- ---- 542.30 +3.80 538.50 1675 ---- ---- ---- ---- 538.50 +3.80 534.70 1680 ---- ---- ---- ---- 534.70 +3.80 530.90 1685 ---- ---- ---- ---- 530.90 +3.70 527.20 1690 ---- ---- ---- ---- 527.20 +3.80 523.40 1695 ---- ---- ---- ---- 523.40 +3.80 519.60 1700 ---- ---- ---- ---- 519.70 +3.80 515.90 1705 ---- ---- ---- ---- 515.90 +3.70 512.20 1710 ---- ---- ---- ---- 512.20 +3.80 508.40 1715 ---- ---- ---- ---- 508.50 +3.80 504.70 1720 ---- ---- ---- ---- 504.80 +3.80 501.00 1725 ---- ---- ---- ---- 501.10 +3.80 497.30 1730 ---- ---- ---- ---- 497.40 +3.70 493.70 1735 ---- ---- ---- ---- 493.70 +3.70 490.00 1740 ---- ---- ---- ---- 490.00 +3.70 486.30 1745 ---- ---- ---- ---- 486.40 +3.70 482.70 1750 ---- ---- ---- ---- 482.80 +3.70 479.10 1755 ---- ---- ---- ---- 479.10 +3.70 475.40 1760 ---- ---- ---- ---- 475.50 +3.70 471.80 1765 ---- ---- ---- ---- 471.90 +3.70 468.20 1770 ---- ---- ---- ---- 468.30 +3.60 464.70 1775 ---- ---- ---- ---- 464.70 +3.60 461.10 1780 ---- ---- ---- ---- 461.20 +3.70 457.50 1785 ---- ---- ---- ---- 457.60 +3.60 454.00 1790 ---- ---- ---- ---- 454.10 +3.70 450.40 1795 ---- ---- ---- ---- 450.50 +3.60 446.90 1800 ---- ---- ---- ---- 447.00 +3.60 443.40 1805 ---- ---- ---- ---- 443.50 +3.60 439.90 1810 ---- ---- ---- ---- 440.10 +3.60 436.50 1815 ---- ---- ---- ---- 436.60 +3.60 433.00 1820 ---- ---- ---- ---- 433.10 +3.50 429.60 1825 ---- ---- ---- ---- 429.70 +3.60 426.10 1830 ---- ---- ---- ---- 426.30 +3.60 422.70 1835 ---- ---- ---- ---- 422.90 +3.60 419.30 1840 ---- ---- ---- ---- 419.50 +3.50 416.00 1845 ---- ---- ---- ---- 416.20 +3.60 412.60 1850 ---- ---- ---- ---- 412.80 +3.50 409.30 1855 ---- ---- ---- ---- 409.50 +3.50 406.00 1860 ---- ---- ---- ---- 406.20 +3.50 402.70 1865 ---- ---- ---- ---- 402.90 +3.50 399.40 1870 ---- ---- ---- ---- 399.60 +3.50 396.10 1875 ---- ---- ---- ---- 396.40 +3.50 392.90 1880 ---- ---- ---- ---- 393.20 +3.50 389.70 1885 ---- ---- ---- ---- 390.00 +3.50 386.50 1890 ---- ---- ---- ---- 386.80 +3.50 383.30 1895 ---- ---- ---- ---- 383.60 +3.40 380.20 1900 ---- ---- ---- ---- 380.50 +3.50 377.00 1905 ---- ---- ---- ---- 377.40 +3.50 373.90 1910 ---- ---- ---- ---- 374.30 +3.40 370.90 1915 ---- ---- ---- ---- 371.20 +3.40 367.80 1920 ---- ---- ---- ---- 368.20 +3.40 364.80 1925 ---- ---- ---- ---- 365.20 +3.40 361.80 1930 ---- ---- ---- ---- 362.20 +3.40 358.80 1935 ---- ---- ---- ---- 359.20 +3.40 355.80 1940 ---- ---- ---- ---- 356.30 +3.40 352.90 1945 ---- ---- ---- ---- 353.40 +3.40 350.00 1950 ---- ---- ---- ---- 350.50 +3.40 347.10 1955 ---- ---- ---- ---- 347.70 +3.40 344.30 1960 ---- ---- ---- ---- 344.80 +3.30 341.50 1965 ---- ---- ---- ---- 342.00 +3.30 338.70 1970 ---- ---- ---- ---- 339.30 +3.40 335.90 1975 ---- ---- ---- ---- 336.50 +3.30 333.20 1980 ---- ---- ---- ---- 333.80 +3.30 330.50 1985 ---- ---- ---- ---- 331.20 +3.30 327.90 1990 ---- ---- ---- ---- 328.50 +3.30 325.20 1995 ---- ---- ---- ---- 325.90 +3.30 322.60 2000 ---- ---- ---- ---- 323.30 +3.30 320.00 2005 ---- ---- ---- ---- 320.80 +3.30 317.50 2010 ---- ---- ---- ---- 318.20 +3.20 315.00 2015 ---- ---- ---- ---- 315.70 +3.20 312.50 2020 ---- ---- ---- ---- 313.30 +3.30 310.00 2025 ---- ---- ---- ---- 310.80 +3.20 307.60 2030 ---- ---- ---- ---- 308.40 +3.20 305.20 2035 ---- ---- ---- ---- 306.10 +3.20 302.90 2040 ---- ---- ---- ---- 303.80 +3.20 300.60 2045 ---- ---- ---- ---- 301.50 +3.20 298.30 2050 ---- ---- ---- ---- 299.20 +3.20 296.00 2055 ---- ---- ---- ---- 297.00 +3.20 293.80 2060 ---- ---- ---- ---- 294.80 +3.20 291.60 2065 ---- ---- ---- ---- 292.60 +3.10 289.50 2070 ---- ---- ---- ---- 290.50 +3.20 287.30 2075 ---- ---- ---- ---- 288.40 +3.20 285.20 2080 ---- ---- ---- ---- 286.30 +3.10 283.20 2085 ---- ---- ---- ---- 284.30 +3.10 281.20 2090 ---- ---- ---- ---- 282.30 +3.10 279.20 2095 ---- ---- ---- ---- 280.30 +3.10 277.20 2100 ---- ---- ---- ---- 278.40 +3.10 275.30 2105 ---- ---- ---- ---- 276.50 +3.10 273.40 2110 ---- ---- ---- ---- 274.60 +3.10 271.50 2115 ---- ---- ---- ---- 272.70 +3.00 269.70 2120 ---- ---- ---- ---- 270.90 +3.00 267.90 2125 ---- ---- ---- ---- 269.20 +3.10 266.10 2130 ---- ---- ---- ---- 267.40 +3.00 264.40 2135 ---- ---- ---- ---- 265.70 +3.00 262.70 2140 ---- ---- ---- ---- 264.00 +3.00 261.00 2145 ---- ---- ---- ---- 262.40 +3.00 259.40 2150 ---- ---- ---- ---- 260.70 +2.90 257.80 2155 ---- ---- ---- ---- 259.10 +2.90 256.20 2160 ---- ---- ---- ---- 257.60 +3.00 254.60 2165 ---- ---- ---- ---- 256.00 +2.90 253.10 2170 ---- ---- ---- ---- 254.50 +2.90 251.60 2175 ---- ---- ---- ---- 253.10 +2.90 250.20 2180 ---- ---- ---- ---- 251.60 +2.90 248.70 2185 ---- ---- ---- ---- 250.20 +2.90 247.30 2190 ---- ---- ---- ---- 248.80 +2.90 245.90 2195 ---- ---- ---- ---- 247.40 +2.80 244.60 2200 ---- ---- ---- ---- 246.10 +2.90 243.20 2205 ---- ---- ---- ---- 244.80 +2.90 241.90 2210 ---- ---- ---- ---- 243.50 +2.90 240.60 2215 ---- ---- ---- ---- 242.20 +2.80 239.40 2220 ---- ---- ---- ---- 241.00 +2.80 238.20 2225 ---- ---- ---- ---- 239.80 +2.90 236.90 2230 ---- ---- ---- ---- 238.60 +2.80 235.80 2235 ---- ---- ---- ---- 237.40 +2.80 234.60 2240 ---- ---- ---- ---- 236.20 +2.70 233.50 2245 ---- ---- ---- ---- 235.10 +2.80 232.30 2250 ---- ---- ---- ---- 234.00 +2.80 231.20 2255 ---- ---- ---- ---- 232.90 +2.70 230.20 2260 ---- ---- ---- ---- 231.80 +2.70 229.10 2265 ---- ---- ---- ---- 230.80 +2.70 228.10 2270 ---- ---- ---- ---- 229.80 +2.80 227.00 2275 ---- ---- ---- ---- 228.70 +2.70 226.00 2280 ---- ---- ---- ---- 227.70 +2.60 225.10 2285 ---- ---- ---- ---- 226.80 +2.70 224.10 2290 ---- ---- ---- ---- 225.80 +2.70 223.10 2295 ---- ---- ---- ---- 224.90 +2.70 222.20 2300 ---- ---- ---- ---- 223.90 +2.60 221.30 2305 ---- ---- ---- ---- 223.00 +2.60 220.40 2310 ---- ---- ---- ---- 222.10 +2.60 219.50 2315 ---- ---- ---- ---- 221.20 +2.60 218.60 2320 ---- ---- ---- ---- 220.40 +2.70 217.70 2325 ---- ---- ---- ---- 219.50 +2.60 216.90 2330 ---- ---- ---- ---- 218.70 +2.70 216.00 2335 ---- ---- ---- ---- 217.80 +2.60 215.20 2340 ---- ---- ---- ---- 217.00 +2.60 214.40 2345 ---- ---- ---- ---- 216.20 +2.60 213.60 2350 ---- ---- ---- ---- 215.40 +2.60 212.80 2355 ---- ---- ---- ---- 214.60 +2.60 212.00 2360 ---- ---- ---- ---- 213.80 +2.60 211.20 2365 ---- ---- ---- ---- 213.00 +2.50 210.50 2370 ---- ---- ---- ---- 212.20 +2.50 209.70 2375 ---- ---- ---- ---- 211.50 +2.50 209.00 2380 ---- ---- ---- ---- 210.70 +2.50 208.20 2385 ---- ---- ---- ---- 210.00 +2.50 207.50 2390 ---- ---- ---- ---- 209.30 +2.50 206.80 2395 ---- ---- ---- ---- 208.50 +2.50 206.00 2400 ---- ---- ---- ---- 207.80 +2.50 205.30 2410 ---- ---- ---- ---- 206.40 +2.50 203.90 2420 ---- ---- ---- ---- 205.00 +2.40 202.60 2425 ---- ---- ---- ---- 204.40 +2.50 201.90 2430 ---- ---- ---- ---- 203.70 +2.50 201.20 2440 ---- ---- ---- ---- 202.40 +2.50 199.90 2450 ---- ---- ---- ---- 201.10 +2.40 198.70 2460 ---- ---- ---- ---- 199.80 +2.40 197.40 2470 ---- ---- ---- ---- 198.60 +2.40 196.20 2475 ---- ---- ---- ---- 198.00 +2.40 195.60 2480 ---- ---- ---- ---- 197.40 +2.40 195.00 2490 ---- ---- ---- ---- 196.20 +2.30 193.90 2500 ---- ---- ---- ---- 195.10 +2.40 192.70 2525 ---- ---- ---- ---- 192.30 +2.30 190.00 2550 ---- ---- ---- ---- 189.80 +2.30 187.50 2575 ---- ---- ---- ---- 187.30 +2.20 185.10 2600 ---- ---- ---- ---- 185.00 +2.20 182.80 2625 ---- ---- ---- ---- 182.80 +2.10 180.70 2650 ---- ---- ---- ---- 180.80 +2.20 178.60 2675 ---- ---- ---- ---- 178.90 +2.20 176.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 805.50 +4.30 801.20 1400 ---- ---- ---- ---- 784.20 +4.30 779.90 1425 ---- ---- ---- ---- 763.00 +4.20 758.80 1450 ---- ---- ---- ---- 742.10 +4.20 737.90 1475 ---- ---- ---- ---- 721.30 +4.00 717.30 1500 ---- ---- ---- ---- 700.90 +4.10 696.80 1525 ---- ---- ---- ---- 680.60 +4.00 676.60 1550 ---- ---- ---- ---- 660.50 +3.90 656.60 1570 ---- ---- ---- ---- 644.60 +3.80 640.80 1575 ---- ---- ---- ---- 640.70 +3.90 636.80 1580 ---- ---- ---- ---- 636.70 +3.80 632.90 1590 ---- ---- ---- ---- 628.90 +3.90 625.00 1600 ---- ---- ---- ---- 621.00 +3.80 617.20 1610 ---- ---- ---- ---- 613.30 +3.90 609.40 1620 ---- ---- ---- ---- 605.50 +3.80 601.70 1625 ---- ---- ---- ---- 601.60 +3.80 597.80 1630 ---- ---- ---- ---- 597.80 +3.80 594.00 1640 ---- ---- ---- ---- 590.10 +3.80 586.30 1650 ---- ---- ---- ---- 582.40 +3.70 578.70 1660 ---- ---- ---- ---- 574.80 +3.70 571.10 1670 ---- ---- ---- ---- 567.20 +3.70 563.50 1675 ---- ---- ---- ---- 563.40 +3.70 559.70 1680 ---- ---- ---- ---- 559.70 +3.70 556.00 1685 ---- ---- ---- ---- 555.90 +3.70 552.20 1690 ---- ---- ---- ---- 552.20 +3.70 548.50 1695 ---- ---- ---- ---- 548.40 +3.70 544.70 1700 ---- ---- ---- ---- 544.70 +3.70 541.00 1705 ---- ---- ---- ---- 541.00 +3.70 537.30 1710 ---- ---- ---- ---- 537.20 +3.60 533.60 1715 ---- ---- ---- ---- 533.50 +3.60 529.90 1720 ---- ---- ---- ---- 529.80 +3.60 526.20 1725 ---- ---- ---- ---- 526.20 +3.70 522.50 1730 ---- ---- ---- ---- 522.50 +3.70 518.80 1735 ---- ---- ---- ---- 518.80 +3.60 515.20 1740 ---- ---- ---- ---- 515.20 +3.70 511.50 1745 ---- ---- ---- ---- 511.50 +3.60 507.90 1750 ---- ---- ---- ---- 507.90 +3.60 504.30 1755 ---- ---- ---- ---- 504.30 +3.60 500.70 1760 ---- ---- ---- ---- 500.60 +3.60 497.00 1765 ---- ---- ---- ---- 497.00 +3.50 493.50 1770 ---- ---- ---- ---- 493.40 +3.50 489.90 1775 ---- ---- ---- ---- 489.90 +3.60 486.30 1780 ---- ---- ---- ---- 486.30 +3.60 482.70 1785 ---- ---- ---- ---- 482.70 +3.50 479.20 1790 ---- ---- ---- ---- 479.20 +3.60 475.60 1795 ---- ---- ---- ---- 475.60 +3.50 472.10 1800 ---- ---- ---- ---- 472.10 +3.50 468.60 1805 ---- ---- ---- ---- 468.60 +3.50 465.10 1810 ---- ---- ---- ---- 465.10 +3.50 461.60 1815 ---- ---- ---- ---- 461.60 +3.50 458.10 1820 ---- ---- ---- ---- 458.20 +3.60 454.60 1825 ---- ---- ---- ---- 454.70 +3.50 451.20 1830 ---- ---- ---- ---- 451.30 +3.50 447.80 1835 ---- ---- ---- ---- 447.80 +3.40 444.40 1840 ---- ---- ---- ---- 444.40 +3.40 441.00 1845 ---- ---- ---- ---- 441.00 +3.40 437.60 1850 ---- ---- ---- ---- 437.70 +3.50 434.20 1855 ---- ---- ---- ---- 434.30 +3.40 430.90 1860 ---- ---- ---- ---- 431.00 +3.50 427.50 1865 ---- ---- ---- ---- 427.70 +3.50 424.20 1870 ---- ---- ---- ---- 424.40 +3.50 420.90 1875 ---- ---- ---- ---- 421.10 +3.50 417.60 1880 ---- ---- ---- ---- 417.80 +3.40 414.40 1885 ---- ---- ---- ---- 414.60 +3.40 411.20 1890 ---- ---- ---- ---- 411.40 +3.50 407.90 1895 ---- ---- ---- ---- 408.20 +3.40 404.80 1900 ---- ---- ---- ---- 405.00 +3.40 401.60 1905 ---- ---- ---- ---- 401.80 +3.40 398.40 1910 ---- ---- ---- ---- 398.70 +3.40 395.30 1915 ---- ---- ---- ---- 395.60 +3.40 392.20 1920 ---- ---- ---- ---- 392.50 +3.40 389.10 1925 ---- ---- ---- ---- 389.50 +3.40 386.10 1930 ---- ---- ---- ---- 386.40 +3.30 383.10 1935 ---- ---- ---- ---- 383.40 +3.30 380.10 1940 ---- ---- ---- ---- 380.40 +3.30 377.10 1945 ---- ---- ---- ---- 377.50 +3.40 374.10 1950 ---- ---- ---- ---- 374.60 +3.40 371.20 1955 ---- ---- ---- ---- 371.70 +3.40 368.30 1960 ---- ---- ---- ---- 368.80 +3.30 365.50 1965 ---- ---- ---- ---- 365.90 +3.30 362.60 1970 ---- ---- ---- ---- 363.10 +3.30 359.80 1975 ---- ---- ---- ---- 360.40 +3.30 357.10 1980 ---- ---- ---- ---- 357.60 +3.30 354.30 1985 ---- ---- ---- ---- 354.90 +3.30 351.60 1990 ---- ---- ---- ---- 352.20 +3.30 348.90 1995 ---- ---- ---- ---- 349.50 +3.20 346.30 2000 ---- ---- ---- ---- 346.90 +3.20 343.70 2005 ---- ---- ---- ---- 344.30 +3.20 341.10 2010 ---- ---- ---- ---- 341.70 +3.20 338.50 2015 ---- ---- ---- ---- 339.20 +3.20 336.00 2020 ---- ---- ---- ---- 336.70 +3.20 333.50 2025 ---- ---- ---- ---- 334.20 +3.20 331.00 2030 ---- ---- ---- ---- 331.80 +3.20 328.60 2035 ---- ---- ---- ---- 329.40 +3.20 326.20 2040 ---- ---- ---- ---- 327.00 +3.20 323.80 2045 ---- ---- ---- ---- 324.70 +3.20 321.50 2050 ---- ---- ---- ---- 322.30 +3.10 319.20 2055 ---- ---- ---- ---- 320.10 +3.20 316.90 2060 ---- ---- ---- ---- 317.80 +3.10 314.70 2065 ---- ---- ---- ---- 315.60 +3.10 312.50 2070 ---- ---- ---- ---- 313.40 +3.10 310.30 2075 ---- ---- ---- ---- 311.20 +3.10 308.10 2080 ---- ---- ---- ---- 309.10 +3.10 306.00 2085 ---- ---- ---- ---- 307.00 +3.10 303.90 2090 ---- ---- ---- ---- 305.00 +3.10 301.90 2095 ---- ---- ---- ---- 302.90 +3.00 299.90 2100 ---- ---- ---- ---- 301.00 +3.10 297.90 2105 ---- ---- ---- ---- 299.00 +3.10 295.90 2110 ---- ---- ---- ---- 297.10 +3.10 294.00 2115 ---- ---- ---- ---- 295.20 +3.10 292.10 2120 ---- ---- ---- ---- 293.30 +3.00 290.30 2125 ---- ---- ---- ---- 291.40 +3.00 288.40 2130 ---- ---- ---- ---- 289.60 +3.00 286.60 2135 ---- ---- ---- ---- 287.90 +3.00 284.90 2140 ---- ---- ---- ---- 286.10 +3.00 283.10 2145 ---- ---- ---- ---- 284.40 +3.00 281.40 2150 ---- ---- ---- ---- 282.70 +3.00 279.70 2155 ---- ---- ---- ---- 281.10 +3.00 278.10 2160 ---- ---- ---- ---- 279.40 +2.90 276.50 2165 ---- ---- ---- ---- 277.80 +2.90 274.90 2170 ---- ---- ---- ---- 276.30 +3.00 273.30 2175 ---- ---- ---- ---- 274.70 +2.90 271.80 2180 ---- ---- ---- ---- 273.20 +2.90 270.30 2185 ---- ---- ---- ---- 271.80 +2.90 268.90 2190 ---- ---- ---- ---- 270.30 +2.90 267.40 2195 ---- ---- ---- ---- 268.90 +2.90 266.00 2200 ---- ---- ---- ---- 267.50 +2.90 264.60 2205 ---- ---- ---- ---- 266.10 +2.80 263.30 2210 ---- ---- ---- ---- 264.80 +2.80 262.00 2215 ---- ---- ---- ---- 263.50 +2.80 260.70 2220 ---- ---- ---- ---- 262.20 +2.80 259.40 2225 ---- ---- ---- ---- 261.00 +2.90 258.10 2230 ---- ---- ---- ---- 259.70 +2.80 256.90 2235 ---- ---- ---- ---- 258.50 +2.80 255.70 2240 ---- ---- ---- ---- 257.40 +2.80 254.60 2245 ---- ---- ---- ---- 256.20 +2.80 253.40 2250 ---- ---- ---- ---- 255.10 +2.80 252.30 2255 ---- ---- ---- ---- 253.90 +2.70 251.20 2260 ---- ---- ---- ---- 252.90 +2.80 250.10 2265 ---- ---- ---- ---- 251.80 +2.80 249.00 2270 ---- ---- ---- ---- 250.70 +2.70 248.00 2275 ---- ---- ---- ---- 249.70 +2.70 247.00 2280 ---- ---- ---- ---- 248.70 +2.70 246.00 2285 ---- ---- ---- ---- 247.70 +2.70 245.00 2290 ---- ---- ---- ---- 246.70 +2.70 244.00 2295 ---- ---- ---- ---- 245.80 +2.70 243.10 2300 ---- ---- ---- ---- 244.80 +2.70 242.10 2305 ---- ---- ---- ---- 243.90 +2.70 241.20 2310 ---- ---- ---- ---- 243.00 +2.70 240.30 2315 ---- ---- ---- ---- 242.10 +2.60 239.50 2320 ---- ---- ---- ---- 241.20 +2.60 238.60 2325 ---- ---- ---- ---- 240.40 +2.70 237.70 2330 ---- ---- ---- ---- 239.50 +2.60 236.90 2335 ---- ---- ---- ---- 238.70 +2.60 236.10 2340 ---- ---- ---- ---- 237.90 +2.60 235.30 2345 ---- ---- ---- ---- 237.10 +2.60 234.50 2350 ---- ---- ---- ---- 236.30 +2.60 233.70 2355 ---- ---- ---- ---- 235.50 +2.60 232.90 2360 ---- ---- ---- ---- 234.70 +2.60 232.10 2365 ---- ---- ---- ---- 233.90 +2.50 231.40 2370 ---- ---- ---- ---- 233.20 +2.60 230.60 2375 ---- ---- ---- ---- 232.40 +2.50 229.90 2380 ---- ---- ---- ---- 231.70 +2.60 229.10 2385 ---- ---- ---- ---- 231.00 +2.60 228.40 2390 ---- ---- ---- ---- 230.20 +2.50 227.70 2395 ---- ---- ---- ---- 229.50 +2.50 227.00 2400 ---- ---- ---- ---- 228.80 +2.50 226.30 2405 ---- ---- ---- ---- 228.10 +2.50 225.60 2410 ---- ---- ---- ---- 227.40 +2.50 224.90 2415 ---- ---- ---- ---- 226.80 +2.60 224.20 2420 ---- ---- ---- ---- 226.10 +2.50 223.60 2425 ---- ---- ---- ---- 225.40 +2.50 222.90 2430 ---- ---- ---- ---- 224.80 +2.50 222.30 2440 ---- ---- ---- ---- 223.50 +2.50 221.00 2450 ---- ---- ---- ---- 222.20 +2.50 219.70 2460 ---- ---- ---- ---- 221.00 +2.50 218.50 2470 ---- ---- ---- ---- 219.80 +2.50 217.30 2475 ---- ---- ---- ---- 219.20 +2.50 216.70 2480 ---- ---- ---- ---- 218.60 +2.40 216.20 2490 ---- ---- ---- ---- 217.40 +2.40 215.00 2500 ---- ---- ---- ---- 216.30 +2.40 213.90 2510 ---- ---- ---- ---- 215.20 +2.40 212.80 2525 ---- ---- ---- ---- 213.60 +2.30 211.30 2550 ---- ---- ---- ---- 211.10 +2.30 208.80 2575 ---- ---- ---- ---- 208.70 +2.30 206.40 2600 ---- ---- ---- ---- 206.50 +2.30 204.20 2625 ---- ---- ---- ---- 204.40 +2.30 202.10 2650 ---- ---- ---- ---- 202.40 +2.20 200.20 2675 ---- ---- ---- ---- 200.50 +2.20 198.30 2700 ---- ---- ---- ---- 198.80 +2.20 196.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 797.40 +4.10 793.30 1425 ---- ---- ---- ---- 776.60 +4.10 772.50 1450 ---- ---- ---- ---- 756.00 +4.00 752.00 1475 ---- ---- ---- ---- 735.60 +4.00 731.60 1500 ---- ---- ---- ---- 715.50 +3.90 711.60 1525 ---- ---- ---- ---- 695.60 +3.90 691.70 1550 ---- ---- ---- ---- 675.90 +3.90 672.00 1575 ---- ---- ---- ---- 656.40 +3.80 652.60 1580 ---- ---- ---- ---- 652.50 +3.80 648.70 1590 ---- ---- ---- ---- 644.80 +3.80 641.00 1600 ---- ---- ---- ---- 637.10 +3.70 633.40 1610 ---- ---- ---- ---- 629.40 +3.70 625.70 1620 ---- ---- ---- ---- 621.80 +3.70 618.10 1625 ---- ---- ---- ---- 618.00 +3.70 614.30 1630 ---- ---- ---- ---- 614.20 +3.60 610.60 1640 ---- ---- ---- ---- 606.70 +3.70 603.00 1650 ---- ---- ---- ---- 599.20 +3.70 595.50 1660 ---- ---- ---- ---- 591.70 +3.60 588.10 1670 ---- ---- ---- ---- 584.30 +3.70 580.60 1675 ---- ---- ---- ---- 580.50 +3.60 576.90 1680 ---- ---- ---- ---- 576.80 +3.60 573.20 1685 ---- ---- ---- ---- 573.10 +3.60 569.50 1690 ---- ---- ---- ---- 569.50 +3.60 565.90 1695 ---- ---- ---- ---- 565.80 +3.60 562.20 1700 ---- ---- ---- ---- 562.10 +3.60 558.50 1705 ---- ---- ---- ---- 558.50 +3.60 554.90 1710 ---- ---- ---- ---- 554.80 +3.60 551.20 1715 ---- ---- ---- ---- 551.20 +3.60 547.60 1720 ---- ---- ---- ---- 547.50 +3.50 544.00 1725 ---- ---- ---- ---- 543.90 +3.60 540.30 1730 ---- ---- ---- ---- 540.30 +3.60 536.70 1735 ---- ---- ---- ---- 536.60 +3.50 533.10 1740 ---- ---- ---- ---- 533.00 +3.50 529.50 1745 ---- ---- ---- ---- 529.40 +3.50 525.90 1750 ---- ---- ---- ---- 525.90 +3.60 522.30 1755 ---- ---- ---- ---- 522.30 +3.50 518.80 1760 ---- ---- ---- ---- 518.70 +3.50 515.20 1765 ---- ---- ---- ---- 515.10 +3.50 511.60 1770 ---- ---- ---- ---- 511.60 +3.50 508.10 1775 ---- ---- ---- ---- 508.00 +3.50 504.50 1780 ---- ---- ---- ---- 504.50 +3.50 501.00 1785 ---- ---- ---- ---- 501.00 +3.50 497.50 1790 ---- ---- ---- ---- 497.40 +3.40 494.00 1795 ---- ---- ---- ---- 493.90 +3.50 490.40 1800 ---- ---- ---- ---- 490.40 +3.50 486.90 1805 ---- ---- ---- ---- 486.90 +3.40 483.50 1810 ---- ---- ---- ---- 483.40 +3.40 480.00 1815 ---- ---- ---- ---- 479.90 +3.40 476.50 1820 ---- ---- ---- ---- 476.50 +3.50 473.00 1825 ---- ---- ---- ---- 473.00 +3.40 469.60 1830 ---- ---- ---- ---- 469.60 +3.40 466.20 1835 ---- ---- ---- ---- 466.20 +3.50 462.70 1840 ---- ---- ---- ---- 462.70 +3.40 459.30 1845 ---- ---- ---- ---- 459.30 +3.40 455.90 1850 ---- ---- ---- ---- 456.00 +3.40 452.60 1855 ---- ---- ---- ---- 452.60 +3.40 449.20 1860 ---- ---- ---- ---- 449.20 +3.40 445.80 1865 ---- ---- ---- ---- 445.90 +3.40 442.50 1870 ---- ---- ---- ---- 442.60 +3.40 439.20 1875 ---- ---- ---- ---- 439.30 +3.40 435.90 1880 ---- ---- ---- ---- 436.00 +3.40 432.60 1885 ---- ---- ---- ---- 432.70 +3.30 429.40 1890 ---- ---- ---- ---- 429.50 +3.40 426.10 1895 ---- ---- ---- ---- 426.20 +3.30 422.90 1900 ---- ---- ---- ---- 423.00 +3.30 419.70 1905 ---- ---- ---- ---- 419.90 +3.40 416.50 1910 ---- ---- ---- ---- 416.70 +3.30 413.40 1915 ---- ---- ---- ---- 413.50 +3.30 410.20 1920 ---- ---- ---- ---- 410.40 +3.30 407.10 1925 ---- ---- ---- ---- 407.30 +3.30 404.00 1930 ---- ---- ---- ---- 404.30 +3.30 401.00 1935 ---- ---- ---- ---- 401.20 +3.30 397.90 1940 ---- ---- ---- ---- 398.20 +3.30 394.90 1945 ---- ---- ---- ---- 395.20 +3.30 391.90 1950 ---- ---- ---- ---- 392.20 +3.20 389.00 1955 ---- ---- ---- ---- 389.30 +3.30 386.00 1960 ---- ---- ---- ---- 386.40 +3.30 383.10 1965 ---- ---- ---- ---- 383.50 +3.20 380.30 1970 ---- ---- ---- ---- 380.70 +3.30 377.40 1975 ---- ---- ---- ---- 377.90 +3.30 374.60 1980 ---- ---- ---- ---- 375.10 +3.30 371.80 1985 ---- ---- ---- ---- 372.30 +3.20 369.10 1990 ---- ---- ---- ---- 369.60 +3.20 366.40 1995 ---- ---- ---- ---- 366.90 +3.20 363.70 2000 ---- ---- ---- ---- 364.20 +3.20 361.00 2005 ---- ---- ---- ---- 361.60 +3.20 358.40 2010 ---- ---- ---- ---- 359.00 +3.20 355.80 2015 ---- ---- ---- ---- 356.50 +3.20 353.30 2020 ---- ---- ---- ---- 353.90 +3.10 350.80 2025 ---- ---- ---- ---- 351.40 +3.10 348.30 2030 ---- ---- ---- ---- 349.00 +3.20 345.80 2035 ---- ---- ---- ---- 346.50 +3.10 343.40 2040 ---- ---- ---- ---- 344.10 +3.10 341.00 2045 ---- ---- ---- ---- 341.80 +3.20 338.60 2050 ---- ---- ---- ---- 339.40 +3.10 336.30 2055 ---- ---- ---- ---- 337.10 +3.10 334.00 2060 ---- ---- ---- ---- 334.90 +3.20 331.70 2065 ---- ---- ---- ---- 332.60 +3.10 329.50 2070 ---- ---- ---- ---- 330.40 +3.10 327.30 2075 ---- ---- ---- ---- 328.20 +3.10 325.10 2080 ---- ---- ---- ---- 326.10 +3.10 323.00 2085 ---- ---- ---- ---- 324.00 +3.10 320.90 2090 ---- ---- ---- ---- 321.90 +3.10 318.80 2095 ---- ---- ---- ---- 319.80 +3.00 316.80 2100 ---- ---- ---- ---- 317.80 +3.00 314.80 2105 ---- ---- ---- ---- 315.80 +3.00 312.80 2110 ---- ---- ---- ---- 313.90 +3.00 310.90 2115 ---- ---- ---- ---- 312.00 +3.00 309.00 2120 ---- ---- ---- ---- 310.10 +3.00 307.10 2125 ---- ---- ---- ---- 308.20 +3.00 305.20 2130 ---- ---- ---- ---- 306.40 +3.00 303.40 2135 ---- ---- ---- ---- 304.60 +3.00 301.60 2140 ---- ---- ---- ---- 302.80 +2.90 299.90 2145 ---- ---- ---- ---- 301.10 +3.00 298.10 2150 ---- ---- ---- ---- 299.40 +3.00 296.40 2155 ---- ---- ---- ---- 297.70 +2.90 294.80 2160 ---- ---- ---- ---- 296.10 +3.00 293.10 2165 ---- ---- ---- ---- 294.50 +3.00 291.50 2170 ---- ---- ---- ---- 292.90 +2.90 290.00 2175 ---- ---- ---- ---- 291.30 +2.90 288.40 2180 ---- ---- ---- ---- 289.80 +2.90 286.90 2185 ---- ---- ---- ---- 288.30 +2.90 285.40 2190 ---- ---- ---- ---- 286.80 +2.80 284.00 2195 ---- ---- ---- ---- 285.40 +2.90 282.50 2200 ---- ---- ---- ---- 284.00 +2.90 281.10 2205 ---- ---- ---- ---- 282.60 +2.80 279.80 2210 ---- ---- ---- ---- 281.30 +2.90 278.40 2215 ---- ---- ---- ---- 280.00 +2.90 277.10 2220 ---- ---- ---- ---- 278.70 +2.80 275.90 2225 ---- ---- ---- ---- 277.40 +2.80 274.60 2230 ---- ---- ---- ---- 276.20 +2.80 273.40 2235 ---- ---- ---- ---- 275.00 +2.80 272.20 2240 ---- ---- ---- ---- 273.80 +2.80 271.00 2245 ---- ---- ---- ---- 272.60 +2.80 269.80 2250 ---- ---- ---- ---- 271.50 +2.80 268.70 2255 ---- ---- ---- ---- 270.40 +2.80 267.60 2260 ---- ---- ---- ---- 269.30 +2.80 266.50 2265 ---- ---- ---- ---- 268.20 +2.70 265.50 2270 ---- ---- ---- ---- 267.20 +2.80 264.40 2275 ---- ---- ---- ---- 266.10 +2.70 263.40 2280 ---- ---- ---- ---- 265.10 +2.70 262.40 2285 ---- ---- ---- ---- 264.20 +2.80 261.40 2290 ---- ---- ---- ---- 263.20 +2.70 260.50 2295 ---- ---- ---- ---- 262.30 +2.80 259.50 2300 ---- ---- ---- ---- 261.30 +2.70 258.60 2305 ---- ---- ---- ---- 260.40 +2.70 257.70 2310 ---- ---- ---- ---- 259.50 +2.70 256.80 2315 ---- ---- ---- ---- 258.60 +2.60 256.00 2320 ---- ---- ---- ---- 257.80 +2.70 255.10 2325 ---- ---- ---- ---- 256.90 +2.60 254.30 2330 ---- ---- ---- ---- 256.10 +2.60 253.50 2335 ---- ---- ---- ---- 255.30 +2.60 252.70 2340 ---- ---- ---- ---- 254.50 +2.60 251.90 2345 ---- ---- ---- ---- 253.70 +2.60 251.10 2350 ---- ---- ---- ---- 252.90 +2.60 250.30 2355 ---- ---- ---- ---- 252.20 +2.60 249.60 2360 ---- ---- ---- ---- 251.40 +2.60 248.80 2365 ---- ---- ---- ---- 250.70 +2.60 248.10 2370 ---- ---- ---- ---- 249.90 +2.60 247.30 2375 ---- ---- ---- ---- 249.20 +2.60 246.60 2380 ---- ---- ---- ---- 248.50 +2.60 245.90 2385 ---- ---- ---- ---- 247.80 +2.60 245.20 2390 ---- ---- ---- ---- 247.10 +2.60 244.50 2395 ---- ---- ---- ---- 246.40 +2.60 243.80 2400 ---- ---- ---- ---- 245.70 +2.50 243.20 2405 ---- ---- ---- ---- 245.00 +2.50 242.50 2410 ---- ---- ---- ---- 244.40 +2.50 241.90 2415 ---- ---- ---- ---- 243.70 +2.50 241.20 2420 ---- ---- ---- ---- 243.10 +2.50 240.60 2425 ---- ---- ---- ---- 242.40 +2.50 239.90 2430 ---- ---- ---- ---- 241.80 +2.50 239.30 2440 ---- ---- ---- ---- 240.60 +2.50 238.10 2450 ---- ---- ---- ---- 239.30 +2.40 236.90 2460 ---- ---- ---- ---- 238.20 +2.50 235.70 2470 ---- ---- ---- ---- 237.00 +2.50 234.50 2475 ---- ---- ---- ---- 236.40 +2.40 234.00 2480 ---- ---- ---- ---- 235.90 +2.50 233.40 2490 ---- ---- ---- ---- 234.80 +2.50 232.30 2500 ---- ---- ---- ---- 233.70 +2.40 231.30 2510 ---- ---- ---- ---- 232.60 +2.40 230.20 2520 ---- ---- ---- ---- 231.60 +2.40 229.20 2525 ---- ---- ---- ---- 231.10 +2.40 228.70 2550 ---- ---- ---- ---- 228.70 +2.40 226.30 2575 ---- ---- ---- ---- 226.40 +2.30 224.10 2600 ---- ---- ---- ---- 224.30 +2.30 222.00 2625 ---- ---- ---- ---- 222.30 +2.30 220.00 2650 ---- ---- ---- ---- 220.40 +2.20 218.20 2675 ---- ---- ---- ---- 218.70 +2.30 216.40 2700 ---- ---- ---- ---- 217.00 +2.20 214.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 641.90 +3.60 638.30 1650 ---- ---- ---- ---- 623.10 +3.60 619.50 1675 ---- ---- ---- ---- 604.40 +3.60 600.80 1700 ---- ---- ---- ---- 585.90 +3.50 582.40 1725 ---- ---- ---- ---- 567.60 +3.50 564.10 1750 ---- ---- ---- ---- 549.50 +3.40 546.10 1775 ---- ---- ---- ---- 531.60 +3.40 528.20 1800 ---- ---- ---- ---- 513.90 +3.40 510.50 1820 ---- ---- ---- ---- 499.90 +3.40 496.50 1825 ---- ---- ---- ---- 496.40 +3.40 493.00 1830 ---- ---- ---- ---- 492.90 +3.40 489.50 1840 ---- ---- ---- ---- 486.00 +3.40 482.60 1850 ---- ---- ---- ---- 479.10 +3.30 475.80 1860 ---- ---- ---- ---- 472.30 +3.30 469.00 1870 ---- ---- ---- ---- 465.60 +3.40 462.20 1875 ---- ---- ---- ---- 462.20 +3.30 458.90 1880 ---- ---- ---- ---- 458.90 +3.30 455.60 1890 ---- ---- ---- ---- 452.30 +3.30 449.00 1900 ---- ---- ---- ---- 445.80 +3.40 442.40 1910 ---- ---- ---- ---- 439.30 +3.30 436.00 1915 ---- ---- ---- ---- 436.10 +3.30 432.80 1920 ---- ---- ---- ---- 432.90 +3.20 429.70 1925 ---- ---- ---- ---- 429.80 +3.30 426.50 1930 ---- ---- ---- ---- 426.70 +3.30 423.40 1935 ---- ---- ---- ---- 423.60 +3.30 420.30 1940 ---- ---- ---- ---- 420.50 +3.20 417.30 1945 ---- ---- ---- ---- 417.50 +3.30 414.20 1950 ---- ---- ---- ---- 414.50 +3.30 411.20 1955 ---- ---- ---- ---- 411.50 +3.30 408.20 1960 ---- ---- ---- ---- 408.50 +3.20 405.30 1965 ---- ---- ---- ---- 405.60 +3.20 402.40 1970 ---- ---- ---- ---- 402.70 +3.20 399.50 1975 ---- ---- ---- ---- 399.90 +3.30 396.60 1980 ---- ---- ---- ---- 397.00 +3.20 393.80 1985 ---- ---- ---- ---- 394.20 +3.20 391.00 1990 ---- ---- ---- ---- 391.50 +3.20 388.30 1995 ---- ---- ---- ---- 388.70 +3.10 385.60 2000 ---- ---- ---- ---- 386.10 +3.20 382.90 2005 ---- ---- ---- ---- 383.40 +3.20 380.20 2010 ---- ---- ---- ---- 380.80 +3.20 377.60 2015 ---- ---- ---- ---- 378.20 +3.20 375.00 2020 ---- ---- ---- ---- 375.70 +3.20 372.50 2025 ---- ---- ---- ---- 373.10 +3.10 370.00 2030 ---- ---- ---- ---- 370.70 +3.20 367.50 2035 ---- ---- ---- ---- 368.20 +3.10 365.10 2040 ---- ---- ---- ---- 365.80 +3.10 362.70 2045 ---- ---- ---- ---- 363.40 +3.10 360.30 2050 ---- ---- ---- ---- 361.10 +3.10 358.00 2055 ---- ---- ---- ---- 358.80 +3.10 355.70 2060 ---- ---- ---- ---- 356.50 +3.10 353.40 2065 ---- ---- ---- ---- 354.20 +3.10 351.10 2070 ---- ---- ---- ---- 352.00 +3.10 348.90 2075 ---- ---- ---- ---- 349.80 +3.10 346.70 2080 ---- ---- ---- ---- 347.60 +3.00 344.60 2085 ---- ---- ---- ---- 345.50 +3.10 342.40 2090 ---- ---- ---- ---- 343.30 +3.00 340.30 2095 ---- ---- ---- ---- 341.20 +3.00 338.20 2100 ---- ---- ---- ---- 339.20 +3.10 336.10 2105 ---- ---- ---- ---- 337.10 +3.00 334.10 2110 ---- ---- ---- ---- 335.10 +3.00 332.10 2115 ---- ---- ---- ---- 333.10 +3.00 330.10 2120 ---- ---- ---- ---- 331.10 +3.00 328.10 2125 ---- ---- ---- ---- 329.20 +3.00 326.20 2130 ---- ---- ---- ---- 327.20 +3.00 324.20 2135 ---- ---- ---- ---- 325.30 +3.00 322.30 2140 ---- ---- ---- ---- 323.40 +2.90 320.50 2145 ---- ---- ---- ---- 321.60 +3.00 318.60 2150 ---- ---- ---- ---- 319.80 +3.00 316.80 2155 ---- ---- ---- ---- 318.00 +3.00 315.00 2160 ---- ---- ---- ---- 316.20 +2.90 313.30 2165 ---- ---- ---- ---- 314.50 +3.00 311.50 2170 ---- ---- ---- ---- 312.80 +3.00 309.80 2175 ---- ---- ---- ---- 311.10 +2.90 308.20 2180 ---- ---- ---- ---- 309.40 +2.90 306.50 2185 ---- ---- ---- ---- 307.80 +2.90 304.90 2190 ---- ---- ---- ---- 306.20 +2.90 303.30 2195 ---- ---- ---- ---- 304.70 +2.90 301.80 2200 ---- ---- ---- ---- 303.10 +2.80 300.30 2205 ---- ---- ---- ---- 301.60 +2.80 298.80 2210 ---- ---- ---- ---- 300.20 +2.90 297.30 2215 ---- ---- ---- ---- 298.70 +2.80 295.90 2220 ---- ---- ---- ---- 297.30 +2.80 294.50 2225 ---- ---- ---- ---- 296.00 +2.90 293.10 2230 ---- ---- ---- ---- 294.60 +2.80 291.80 2235 ---- ---- ---- ---- 293.30 +2.80 290.50 2240 ---- ---- ---- ---- 292.10 +2.80 289.30 2245 ---- ---- ---- ---- 290.80 +2.80 288.00 2250 ---- ---- ---- ---- 289.60 +2.80 286.80 2255 ---- ---- ---- ---- 288.40 +2.70 285.70 2260 ---- ---- ---- ---- 287.30 +2.80 284.50 2265 ---- ---- ---- ---- 286.20 +2.80 283.40 2270 ---- ---- ---- ---- 285.10 +2.80 282.30 2275 ---- ---- ---- ---- 284.00 +2.80 281.20 2280 ---- ---- ---- ---- 282.90 +2.70 280.20 2285 ---- ---- ---- ---- 281.90 +2.70 279.20 2290 ---- ---- ---- ---- 280.90 +2.70 278.20 2295 ---- ---- ---- ---- 280.00 +2.80 277.20 2300 ---- ---- ---- ---- 279.00 +2.70 276.30 2305 ---- ---- ---- ---- 278.10 +2.70 275.40 2310 ---- ---- ---- ---- 277.20 +2.70 274.50 2315 ---- ---- ---- ---- 276.30 +2.70 273.60 2320 ---- ---- ---- ---- 275.40 +2.70 272.70 2325 ---- ---- ---- ---- 274.60 +2.70 271.90 2330 ---- ---- ---- ---- 273.70 +2.60 271.10 2335 ---- ---- ---- ---- 272.90 +2.60 270.30 2340 ---- ---- ---- ---- 272.10 +2.60 269.50 2345 ---- ---- ---- ---- 271.30 +2.60 268.70 2350 ---- ---- ---- ---- 270.60 +2.70 267.90 2355 ---- ---- ---- ---- 269.80 +2.60 267.20 2360 ---- ---- ---- ---- 269.10 +2.60 266.50 2365 ---- ---- ---- ---- 268.40 +2.60 265.80 2370 ---- ---- ---- ---- 267.70 +2.60 265.10 2375 ---- ---- ---- ---- 267.00 +2.60 264.40 2380 ---- ---- ---- ---- 266.30 +2.60 263.70 2385 ---- ---- ---- ---- 265.60 +2.60 263.00 2390 ---- ---- ---- ---- 265.00 +2.60 262.40 2395 ---- ---- ---- ---- 264.30 +2.60 261.70 2400 ---- ---- ---- ---- 263.70 +2.60 261.10 2405 ---- ---- ---- ---- 263.00 +2.50 260.50 2410 ---- ---- ---- ---- 262.40 +2.60 259.80 2415 ---- ---- ---- ---- 261.80 +2.60 259.20 2420 ---- ---- ---- ---- 261.20 +2.60 258.60 2425 ---- ---- ---- ---- 260.60 +2.60 258.00 2430 ---- ---- ---- ---- 260.00 +2.60 257.40 2435 ---- ---- ---- ---- 259.40 +2.60 256.80 2440 ---- ---- ---- ---- 258.80 +2.50 256.30 2450 ---- ---- ---- ---- 257.60 +2.50 255.10 2460 ---- ---- ---- ---- 256.50 +2.50 254.00 2470 ---- ---- ---- ---- 255.50 +2.50 253.00 2475 ---- ---- ---- ---- 254.90 +2.40 252.50 2480 ---- ---- ---- ---- 254.40 +2.50 251.90 2490 ---- ---- ---- ---- 253.40 +2.50 250.90 2500 ---- ---- ---- ---- 252.40 +2.50 249.90 2510 ---- ---- ---- ---- 251.40 +2.40 249.00 2520 ---- ---- ---- ---- 250.40 +2.40 248.00 2525 ---- ---- ---- ---- 250.00 +2.40 247.60 2530 ---- ---- ---- ---- 249.50 +2.40 247.10 2540 ---- ---- ---- ---- 248.60 +2.40 246.20 2550 ---- ---- ---- ---- 247.80 +2.40 245.40 2575 ---- ---- ---- ---- 245.70 +2.40 243.30 2600 ---- ---- ---- ---- 243.70 +2.30 241.40 2625 ---- ---- ---- ---- 241.90 +2.30 239.60 2650 ---- ---- ---- ---- 240.20 +2.20 238.00 2675 ---- ---- ---- ---- 238.70 +2.30 236.40 2700 ---- ---- ---- ---- 237.20 +2.20 235.00 2725 ---- ---- ---- ---- 235.90 +2.20 233.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21752 20312 461224 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 3 .10 430 1460 ---- ---- ---- ---- .10 UNCH .10 581 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 179 1475 ---- ---- ---- ---- .10 UNCH .10 52 1480 ---- ---- ---- ---- .10 UNCH .10 165 1485 ---- ---- ---- ---- .10 UNCH .10 68 1490 ---- ---- ---- ---- .10 UNCH .10 37 1495 ---- ---- ---- ---- .10 UNCH .10 30 1500 ---- ---- ---- ---- .10 UNCH .10 1727 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH .10 451 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 33 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 ---- ---- ---- ---- .10 UNCH .10 1 215 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 ---- ---- ---- ---- .10 UNCH .10 4 450 1575 ---- ---- ---- ---- .10 UNCH .10 660 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 ---- ---- ---- ---- .10 UNCH .10 63 1590 ---- ---- ---- ---- .10 UNCH .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 ---- ---- ---- ---- .10 UNCH .10 6299 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 ---- ---- ---- ---- .10 UNCH .10 5 45 1615 ---- ---- ---- ---- .10 UNCH .10 105 1620 ---- ---- ---- ---- .10 UNCH .10 375 1625 ---- ---- ---- ---- .10 UNCH .10 262 1630 ---- ---- ---- ---- .10 UNCH .10 570 1635 .10 .10 .10 .10 .10 UNCH 1 .10 341 1640 ---- ---- ---- ---- .10 UNCH .10 554 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 ---- ---- ---- ---- .10 -.10 .20 7 3645 1655 ---- ---- ---- ---- .10 -.10 .20 112 1660 ---- ---- ---- ---- .10 -.10 .20 5 49 1665 ---- ---- ---- ---- .10 -.10 .20 1 159 1670 ---- ---- ---- ---- .20 UNCH .20 132 1675 ---- ---- ---- ---- .20 UNCH .20 1 618 1680 ---- ---- ---- ---- .20 UNCH .20 7 1077 1685 ---- ---- ---- ---- .20 UNCH .20 1 129 1690 ---- ---- ---- ---- .20 UNCH .20 19 1047 1695 ---- ---- ---- ---- .20 UNCH .20 117 1700 .20 .20 .20 .20 .20 -.10 23 .30 29 3236 1705 ---- ---- .20A .20A .20 -.10 .30 1 106 1710 .30 .30 .30 .30 .20 -.10 1 .30 2 247 1715 ---- ---- ---- ---- .20 -.10 .30 1 111 1720 ---- ---- .30A .30A .30 -.10 .40 333 1725 .30 .30 .30 .30 .30 -.10 4 .40 1 4813 1730 ---- ---- .40A .40A .30 -.20 .50 85 1735 ---- ---- .40A .40A .30 -.20 .50 2 98 1740 .40 .40 .30 .40B .40 -.20 3 .60 2 312 1745 ---- ---- .50A .50A .40 -.20 1 .60 424 1750 ---- ---- .50A .50A .50 -.20 15 .70 49 1844 1755 .60 .60 .60 .60 .60 -.20 3 .80 17 250 1760 ---- ---- .60A .60A .70 -.20 .90 16 233 1765 1.00 1.00 .70A .70A .80 -.30 1 1.10 13 81 1770 ---- ---- .80A .80A .90 -.30 1.20 13 445 1775 1.30 1.30 .90A 1.20B 1.00 -.40 11 1.40 8 1898 1780 1.30 1.30 1.00A 1.00A 1.20 -.50 1 1.70 6 269 1785 1.30 1.80 1.10A 1.60B 1.40 -.50 4 1.90 4 245 1790 1.80 2.10 1.30A 1.50A 1.60 -.60 41 2.20 13 125 1795 2.30 2.30 1.50A 1.80A 1.90 -.70 10 2.60 6 77 1800 2.90 2.90 1.70A 2.60B 2.20 -.80 43 3.00 115 5557 1805 3.10 3.20 2.00A 3.10B 2.60 -.90 12 3.50 88 294 1810 3.90 3.90 2.30A 2.70A 3.00 -1.00 367 4.00 61 1652 1815 4.50 4.50 2.70A 3.10A 3.50 -1.20 311 4.70 21 407 1820 4.10 5.20B 3.10A 4.90B 4.10 -1.30 89 5.40 48 574 1825 4.70 6.00B 3.60A 4.20A 4.70 -1.50 122 6.20 64 900 1830 5.50 6.90 4.10A 4.80A 5.50 -1.60 77 7.10 56 398 1835 5.50 7.00 4.80A 5.50A 6.30 -1.90 14 8.20 48 202 1840 8.30 8.30 5.50A 6.40A 7.30 -2.00 43 9.30 53 968 1845 9.20 10.50 6.40A 7.30A 8.40 -2.20 80 10.60 62 570 1850 10.80 11.70B 7.30A 8.40A 9.60 -2.40 553 12.00 320 4100 1855 10.40 13.30B 8.40A 9.60A 10.90 -2.70 70 13.60 38 525 1860 14.60 14.60 9.60A 11.00A 12.40 -3.00 256 15.40 70 385 1865 15.40 16.90B 11.00A 16.70B 14.10 -3.20 152 17.30 14 236 1870 16.50 19.00B 12.50A 18.70B 16.00 -3.30 171 19.30 339 882 1875 19.50 21.20B 14.10A 16.00A 18.10 -3.40 129 21.50 91 2846 1880 23.00 23.80 15.90A 23.60B 20.30 -3.60 106 23.90 356 848 1885 26.10 26.30B 17.90A 17.90A 22.70 -3.80 40 26.50 69 1561 1890 27.00 29.20B 20.10A 27.20B 25.40 -3.90 483 29.30 25 477 1895 27.30 32.20B 22.40A 32.20B 28.20 -4.10 78 32.30 6 391 1900 29.80 35.50B 24.90A 24.90A 31.30 -4.10 136 35.40 270 3736 1905 ---- 38.90B 27.60A 27.60A 34.50 -4.20 38.70 9 372 1910 38.30 42.50B 30.50A 42.50B 37.80 -4.30 37 42.10 32 1061 1915 41.80 46.20B 33.60A 46.20B 41.30 -4.40 3 45.70 10 185 1920 37.80 50.10B 36.80A 41.20A 45.00 -4.40 19 49.40 21 732 1925 46.30 54.10B 40.30A 54.10B 48.80 -4.50 8 53.30 8 1413 1930 55.30 58.30B 43.90A 55.70B 52.80 -4.50 2 57.30 7 248 1935 ---- 62.50B 47.60A 47.60A 56.90 -4.50 61.40 1 231 1940 64.20 66.80B 51.50A 64.20B 61.00 -4.60 6 65.60 3 521 1945 67.50 71.20B 55.40A 60.80A 65.30 -4.70 1 70.00 1 475 1950 65.00 75.70B 59.50A 73.00B 69.60 -4.80 29 74.40 25 529 1955 77.90 80.30B 63.70A 77.60B 74.10 -4.80 4 78.90 78 1960 75.60 84.90B 68.00A 82.10B 78.60 -4.80 3 83.40 1 374 1965 82.10 89.50B 72.40A 86.80B 83.20 -4.80 4 88.00 3 114 1970 90.20 94.20B 76.80A 91.50B 87.80 -4.90 7 92.70 2 95 1975 89.40 99.00B 81.40A 96.20B 92.50 -4.90 7 97.40 6 345 1980 99.10 103.80B 86.00A 101.00B 97.20 -5.00 9 102.20 13 26 1985 100.70 108.60B 90.60A 105.80B 101.90 -5.10 6 107.00 20 1990 100.40 113.40B 95.30A 101.90A 106.70 -5.10 3 111.80 22 1995 103.70 117.90B 100.10A 117.80B 111.60 -5.00 2 116.60 25 2000 ---- 123.10B 104.90A 104.90A 116.40 -5.10 1 121.50 2 139 2005 ---- 127.70B 109.60A 109.60A 121.30 -5.00 126.30 22 2010 ---- 132.60B 114.50A 114.50A 126.10 -5.10 131.20 19 2015 ---- 137.50B 119.70A 119.70A 131.00 -5.10 136.10 13 2020 ---- 142.40B 124.60A 124.60A 135.90 -5.10 141.00 13 2025 ---- 147.60B 129.00A 129.00A 140.80 -5.20 146.00 27 2030 ---- 152.30B 134.40A 134.40A 145.80 -5.10 150.90 5 2035 ---- 157.20B 139.30A 139.30A 150.70 -5.10 155.80 4 2040 ---- 162.20B 144.20A 144.20A 155.60 -5.20 160.80 7 2045 ---- 167.00B 149.10A 149.10A 160.60 -5.10 165.70 6 2050 ---- 172.40B 153.60A 153.60A 165.50 -5.20 170.70 54 2055 ---- 177.10B 159.00A 159.00A 170.50 -5.20 175.70 11 2060 ---- 181.90B 164.00A 164.00A 175.40 -5.30 180.70 1 2065 ---- 187.00B 168.90A 168.90A 180.40 -5.20 185.60 1 2070 ---- 191.90B 173.90A 173.90A 185.40 -5.20 190.60 2075 ---- 197.30B 178.40A 178.40A 190.40 -5.20 195.60 13 2080 ---- 201.80B 183.80A 183.80A 195.30 -5.30 200.60 1 2085 ---- 206.80B 188.80A 188.80A 200.30 -5.30 205.60 2090 ---- 211.80B 193.90A 193.90A 205.30 -5.30 210.60 2095 ---- 216.80B 198.90A 198.90A 210.30 -5.30 215.60 1 2100 ---- 222.20B 203.30A 203.30A 215.30 -5.30 220.60 3 2105 ---- 226.80B 208.80A 208.80A 220.30 -5.30 225.60 2110 ---- 231.80B 213.80A 213.80A 225.30 -5.20 230.50 2115 ---- 236.80B 218.80A 218.80A 230.20 -5.30 235.50 2120 ---- 241.70B 223.80A 223.80A 235.20 -5.30 240.50 2125 ---- 247.20B 228.20A 228.20A 240.20 -5.30 245.50 4 2130 ---- 251.70B 233.70A 233.70A 245.20 -5.30 250.50 2135 ---- 256.70B 238.70A 238.70A 250.20 -5.30 255.50 2140 ---- 261.70B 243.70A 243.70A 255.20 -5.30 260.50 2145 ---- 266.70B 248.70A 248.70A 260.20 -5.30 265.50 2150 ---- 272.20B 253.20A 253.20A 265.20 -5.30 270.50 15 2155 ---- 276.70B 258.70A 258.70A 270.20 -5.30 275.50 2160 ---- 281.70B 263.70A 263.70A 275.20 -5.30 280.50 2165 ---- 286.70B 268.70A 268.70A 280.20 -5.30 285.50 2170 ---- 291.70B 273.70A 273.70A 285.20 -5.30 290.50 2175 ---- 297.20B 278.10A 278.10A 290.20 -5.30 295.50 7 2180 ---- 301.70B 283.70A 283.70A 295.20 -5.30 300.50 2185 ---- 306.70B 288.60A 288.60A 300.20 -5.30 305.50 2190 ---- 311.70B 293.70A 293.70A 305.20 -5.30 310.50 2195 ---- 316.70B 298.60A 298.60A 310.20 -5.30 315.50 2200 ---- 321.70B 303.10A 303.10A 315.20 -5.30 320.50 8 2205 ---- 326.70B 308.70A 308.70A 320.20 -5.30 325.50 2210 ---- 331.70B 313.70A 313.70A 325.20 -5.30 330.50 2215 ---- 335.90B 319.20A 319.20A 330.20 -5.30 335.50 2220 ---- 340.90B 324.20A 324.20A 335.20 -5.30 340.50 2225 ---- 345.90B 328.10A 328.10A 340.20 -5.30 345.50 2230 ---- 350.90B 334.20A 334.20A 345.20 -5.30 350.50 2235 ---- 355.90B 339.20A 339.20A 350.20 -5.30 355.50 2240 ---- 361.00B 344.20A 344.20A 355.20 -5.30 360.50 2245 ---- 366.00B 349.20A 349.20A 360.20 -5.30 365.50 2250 ---- 371.30B 354.20A 354.20A 365.20 -5.30 370.50 2255 ---- 375.90B 359.20A 359.20A 370.20 -5.30 375.50 2260 ---- 380.90B 364.20A 364.20A 375.20 -5.30 380.50 2265 ---- 386.00B 369.20A 369.20A 380.20 -5.30 385.50 2270 ---- 390.90B 374.20A 374.20A 385.20 -5.30 390.50 2275 ---- 396.00B 379.20A 379.20A 390.20 -5.30 395.50 2280 ---- 401.00B 384.20A 384.20A 395.20 -5.30 400.50 2290 ---- 411.00B 394.20A 394.20A 405.20 -5.30 410.50 2300 ---- 421.40B 404.20A 404.20A 415.20 -5.30 420.50 2305 ---- 425.90B 409.30A 409.30A 420.20 -5.30 425.50 2310 ---- 430.90B 414.30A 414.30A 425.20 -5.30 430.50 2320 ---- 440.90B 424.30A 424.30A 435.20 -5.30 440.50 2325 ---- 446.00B 429.30A 429.30A 440.20 -5.30 445.50 2330 ---- 450.90B 434.30A 434.30A 445.20 -5.30 450.50 2340 ---- 460.90B 444.30A 444.30A 455.20 -5.30 460.50 2350 ---- 471.30B 454.20A 454.20A 465.20 -5.30 470.50 2360 ---- 480.90B 464.30A 464.30A 475.20 -5.30 480.50 2370 ---- 490.90B 474.80A 474.80A 485.20 -5.30 490.50 2375 ---- 495.90B 479.70A 479.70A 490.20 -5.30 495.50 2400 ---- 521.30B 504.10A 504.10A 515.20 -5.30 520.50 4 2425 ---- 545.90B 529.80A 529.80A 540.20 -5.30 545.50 2450 ---- 571.30B 554.20A 554.20A 565.20 -5.30 570.50 2475 ---- 595.90B 579.80A 579.80A 590.20 -5.30 595.50 2500 ---- 621.30B 604.20A 604.20A 615.20 -5.30 620.50 2525 ---- 646.00B 629.80A 629.80A 640.20 -5.30 645.50 2550 ---- 671.30B 654.20A 654.20A 665.20 -5.30 670.50 2600 ---- 721.30B 704.10A 704.10A 715.20 -5.30 720.50 2650 ---- 771.30B 754.20A 754.20A 765.20 -5.30 770.50 2700 ---- 821.30B 804.10A 804.10A 815.20 -5.30 820.50 2750 ---- 871.30B 854.10A 854.10A 865.20 -5.30 870.50 2800 ---- 921.30B 904.10A 904.10A 915.20 -5.30 920.50 2850 ---- 971.30B 954.10A 954.10A 965.20 -5.30 970.50 2900 ---- 1021.30B 1004.20A 1004.20A 1015.20 -5.30 1020.50 2950 ---- 1071.30B 1054.10A 1054.10A 1065.20 -5.30 1070.50 3000 ---- 1121.30B 1104.20A 1104.20A 1115.20 -5.30 1120.50 3600 ---- 1721.30B 1704.10A 1704.10A 1715.20 -5.30 1720.50 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 10 50 1175 ---- ---- ---- ---- .10 UNCH .10 3 197 1200 ---- ---- ---- ---- .10 UNCH .10 2084 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 .10 .10 .10 .10 .10 UNCH 1 .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 7 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 17 315 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .20 +.10 .10 51 1450 ---- ---- ---- ---- .20 +.10 .10 15 97 1460 ---- ---- ---- ---- .20 +.10 .10 130 1465 ---- ---- ---- ---- .20 UNCH .20 5 1470 ---- ---- ---- ---- .20 UNCH .20 95 1475 ---- ---- ---- ---- .20 UNCH .20 563 1480 .20 .20 .20 .20 .20 UNCH 5 .20 119 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1682 1505 ---- ---- ---- ---- .20 UNCH .20 43 1510 ---- ---- ---- ---- .20 UNCH .20 18 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 72 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 -.10 .30 42 1535 ---- ---- ---- ---- .20 -.10 .30 139 1540 ---- ---- ---- ---- .20 -.10 .30 108 1545 ---- ---- ---- ---- .20 -.10 .30 17 1550 ---- ---- ---- ---- .20 -.10 .30 13 627 1555 ---- ---- ---- ---- .30 UNCH .30 114 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 ---- ---- ---- ---- .30 UNCH .30 57 1570 ---- ---- ---- ---- .30 -.10 .40 48 1575 ---- ---- ---- ---- .30 -.10 4 .40 428 1580 ---- ---- ---- ---- .30 -.10 .40 127 1585 .30 .30 .30 .30 .30 -.10 1 .40 33 1590 ---- ---- ---- ---- .40 UNCH .40 233 1595 ---- ---- ---- ---- .40 UNCH .40 46 1600 ---- ---- ---- ---- .40 -.10 3 .50 10 1530 1605 ---- ---- ---- ---- .50 UNCH .50 25 1610 .50 .50 .50 .50 .50 UNCH 1 .50 7 136 1615 ---- ---- .50A .50A .50 -.10 .60 1 13 1620 ---- ---- ---- ---- .60 UNCH 10 .60 8 116 1625 ---- ---- .60A .60A .60 -.10 4 .70 38 462 1630 ---- ---- .60A .60A .60 -.20 .80 2 156 1635 ---- ---- .70A .70A .70 -.10 .80 1 20 1640 ---- ---- .70A .70A .70 -.20 .90 1 69 1645 ---- ---- .80A .80A .80 -.20 1.00 54 1650 .90 .90 .80 .80 .80 -.20 7 1.00 1 1452 1655 ---- ---- .90A .90A .90 -.20 5 1.10 28 1660 ---- ---- 1.00A 1.00A .90 -.30 3 1.20 1 591 1665 1.00 1.00 1.00 1.10B 1.00 -.30 2 1.30 48 1670 1.30 1.30 1.10A 1.10A 1.10 -.30 2 1.40 5 91 1675 ---- ---- 1.20A 1.20A 1.20 -.30 58 1.50 37 211 1680 1.20 1.20 1.20 1.40B 1.30 -.30 4 1.60 7 104 1685 1.40 1.40 1.40 1.50B 1.40 -.30 3 1.70 1 92 1690 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 6 116 1695 1.80 2.00B 1.60A 1.60A 1.70 -.30 2 2.00 101 1700 1.90 2.10 1.70 1.90 1.90 -.30 510 2.20 453 2589 1705 ---- ---- 1.90A 1.90A 2.10 -.30 2.40 1 234 1710 2.30 2.60B 2.00 2.40B 2.30 -.30 4 2.60 1055 1715 ---- ---- 2.20A 2.20A 2.50 -.40 4 2.90 10 302 1720 3.10 3.10 2.40A 2.40A 2.70 -.40 7 3.10 17 93 1725 3.10 3.30B 2.60A 2.60A 2.90 -.50 1 3.40 3 332 1730 ---- ---- 2.80A 2.80A 3.20 -.50 2 3.70 8 220 1735 ---- ---- 3.10A 3.10A 3.50 -.50 4.00 2 58 1740 ---- ---- 3.30A 3.30A 3.80 -.60 1 4.40 273 1745 4.20 4.20 3.60A 3.60A 4.20 -.60 2 4.80 1 73 1750 4.80 5.20B 4.00A 4.00A 4.60 -.60 735 5.20 242 4275 1755 5.20 5.60B 4.30A 4.30A 5.00 -.70 293 5.70 8 82 1760 ---- ---- 4.70A 4.70A 5.40 -.80 15 6.20 31 743 1765 ---- ---- 5.10A 5.10A 5.90 -.90 6.80 8 37 1770 6.50 7.40 5.60A 5.60A 6.50 -.90 31 7.40 5 122 1775 7.20 8.00B 6.10A 6.10A 7.10 -.90 224 8.00 229 1013 1780 8.30 8.70B 6.60A 8.70B 7.70 -1.00 12 8.70 5 330 1785 8.40 8.40 7.20A 7.20A 8.40 -1.20 51 9.60 188 1790 10.00 10.00 7.80A 7.80A 9.10 -1.30 2 10.40 1 254 1795 ---- ---- 8.50A 8.50A 9.90 -1.40 11.30 7 87 1800 11.50 12.20B 9.20 10.10A 10.80 -1.50 411 12.30 742 3483 1805 12.40 13.20B 10.10A 13.00B 11.70 -1.60 21 13.30 3 303 1810 ---- ---- 11.00A 11.00A 12.80 -1.70 20 14.50 2 295 1815 12.80 12.80 11.90A 15.30B 13.90 -1.80 3 15.70 1 236 1820 15.00 16.90B 12.90A 16.90B 15.10 -1.90 12 17.00 13 688 1825 18.00 18.30B 14.00A 15.20A 16.30 -2.00 57 18.30 354 851 1830 16.50 17.50 15.20A 15.20A 17.70 -2.10 2 19.80 539 612 1835 20.30 20.30 16.50A 21.10B 19.10 -2.20 56 21.30 28 443 1840 20.50 22.90B 17.80A 22.70B 20.60 -2.40 6 23.00 13 636 1845 ---- ---- 19.20A 19.20A 22.30 -2.40 24.70 8 121 1850 24.40 26.50B 20.70A 26.40B 24.10 -2.50 528 26.60 120 3077 1855 27.30 27.70 22.30A 28.40B 25.90 -2.70 3 28.60 4 392 1860 29.00 30.60B 24.00A 26.10A 27.80 -2.90 34 30.70 93 1346 1865 28.90 32.80B 25.90A 25.90A 29.90 -2.90 12 32.80 3 94 1870 32.10 35.10B 27.70A 35.10B 32.10 -3.00 50 35.10 21 757 1875 34.50 37.50B 29.80A 37.50B 34.40 -3.10 48 37.50 36 613 1880 36.20 40.00B 32.00A 32.00A 36.80 -3.20 19 40.00 138 649 1885 39.90 42.70B 34.20A 34.20A 39.30 -3.30 13 42.60 51 674 1890 43.80 45.50B 36.60A 45.50B 42.00 -3.30 96 45.30 49 515 1895 ---- 48.40B 39.10A 39.10A 44.80 -3.30 48.10 55 1900 47.30 51.40B 41.70A 51.40B 47.60 -3.50 22 51.10 76 1985 1905 ---- 54.40B 44.40A 44.40A 50.60 -3.50 54.10 124 1910 ---- 57.70B 47.20A 47.20A 53.70 -3.50 1 57.20 48 205 1915 ---- 61.00B 50.20A 50.20A 56.90 -3.60 60.50 1 77 1920 ---- 64.40B 53.20A 53.20A 60.10 -3.70 63.80 91 1925 ---- 67.90B 56.30A 56.30A 63.50 -3.80 67.30 696 1930 ---- 71.50B 59.50A 59.50A 66.90 -3.90 70.80 5 352 1935 ---- 75.20B 62.90A 62.90A 70.50 -3.90 74.40 126 1940 ---- 78.90B 66.30A 66.30A 74.20 -3.80 1 78.00 2 979 1945 ---- 82.80B 69.80A 69.80A 77.90 -3.90 1 81.80 2 95 1950 ---- 86.70B 73.40A 73.40A 81.70 -4.00 51 85.70 25 685 1955 ---- 90.70B 77.00A 77.00A 85.50 -4.10 89.60 18 1960 ---- 94.70B 80.70A 80.70A 89.50 -4.10 93.60 367 1965 ---- 98.80B 84.60A 84.60A 93.50 -4.10 97.60 253 1970 ---- 103.00B 88.50A 88.50A 97.60 -4.20 101.80 52 1975 ---- 107.30B 92.40A 92.40A 101.70 -4.20 105.90 27 1980 ---- 111.50B 96.50A 96.50A 105.90 -4.30 110.20 24 1985 ---- 115.80B 100.50A 100.50A 110.20 -4.20 114.40 1 6 1990 ---- 120.20B 104.70A 104.70A 114.40 -4.40 118.80 13 1995 109.50 124.60B 108.90A 124.60B 118.80 -4.40 1 123.20 49 2000 126.90 129.10B 113.10A 113.10A 123.20 -4.40 1 127.60 81 2005 122.90 133.60B 117.40A 117.40A 127.60 -4.50 1 132.10 12 2010 ---- 138.10B 121.80A 121.80A 132.00 -4.60 136.60 26 2015 130.40 142.70B 126.20A 142.70B 136.50 -4.60 1 141.10 18 2020 ---- 147.30B 130.60A 130.60A 141.00 -4.70 145.70 42 2025 ---- 151.90B 135.10A 135.10A 145.60 -4.70 150.30 1 244 2030 154.50 156.50B 139.60A 139.60A 150.20 -4.80 2 155.00 19 2035 ---- 161.00B 144.10A 144.10A 154.80 -4.80 159.60 1 9 2040 ---- 165.70B 148.70A 148.70A 159.50 -4.80 164.30 13 2045 ---- 170.40B 153.30A 153.30A 164.10 -4.90 169.00 33 2050 ---- 175.40B 158.00A 158.00A 168.80 -4.90 173.70 16 2055 ---- 179.80B 162.90A 162.90A 173.60 -4.90 178.50 18 2060 ---- 184.60B 167.60A 167.60A 178.30 -4.90 183.20 24 2065 ---- 189.40B 172.30A 172.30A 183.00 -5.00 188.00 12 2070 ---- 194.20B 177.00A 177.00A 187.80 -5.00 192.80 17 2075 ---- 199.30B 181.40A 181.40A 192.60 -5.00 197.60 6 2080 192.80 203.80B 186.50A 186.50A 197.40 -5.00 1 202.40 5 2085 ---- 208.60B 191.30A 191.30A 202.20 -5.00 207.20 5 2090 206.00 213.50B 196.10A 213.50B 207.00 -5.10 2 212.10 8 2095 ---- 218.30B 200.90A 200.90A 211.90 -5.00 216.90 10 2100 ---- 223.50B 205.30A 205.30A 216.70 -5.10 221.80 19 2105 ---- 228.10B 210.60A 210.60A 221.60 -5.10 226.70 15 2110 ---- 233.00B 215.40A 215.40A 226.50 -5.10 231.60 6 2115 ---- 237.90B 220.30A 220.30A 231.30 -5.20 236.50 5 2120 ---- 242.80B 225.10A 225.10A 236.20 -5.20 241.40 6 2125 ---- 248.00B 229.60A 229.60A 241.10 -5.20 246.30 11 2130 ---- 252.60B 234.90A 234.90A 246.00 -5.20 251.20 10 2135 ---- 257.50B 239.80A 239.80A 250.90 -5.20 256.10 9 2140 ---- 262.40B 244.70A 244.70A 255.90 -5.20 261.10 8 2145 ---- 267.40B 249.60A 249.60A 260.80 -5.20 266.00 5 2150 ---- 272.60B 254.00A 254.00A 265.70 -5.30 271.00 24 2155 ---- 277.30B 259.40A 259.40A 270.70 -5.20 275.90 3 2160 ---- 282.20B 264.40A 264.40A 275.60 -5.30 280.90 2165 ---- 287.20B 269.30A 269.30A 280.60 -5.20 285.80 2170 ---- 292.10B 274.20A 274.20A 285.50 -5.30 290.80 6 2175 ---- 297.40B 278.80A 278.80A 290.50 -5.20 295.70 5 2180 ---- 302.10B 284.10A 284.10A 295.40 -5.30 300.70 2185 ---- 307.00B 289.10A 289.10A 300.40 -5.30 305.70 2190 ---- 312.00B 294.00A 294.00A 305.40 -5.20 310.60 2195 ---- 317.00B 299.00A 299.00A 310.40 -5.20 315.60 2200 ---- 322.30B 303.40A 303.40A 315.30 -5.30 320.60 83 2205 ---- 326.90B 308.90A 308.90A 320.30 -5.30 325.60 2210 ---- 331.90B 313.90A 313.90A 325.30 -5.30 330.60 2215 ---- 336.90B 318.90A 318.90A 330.20 -5.30 335.50 2220 ---- 341.80B 323.80A 323.80A 335.20 -5.30 340.50 2225 ---- 347.20B 328.40A 328.40A 340.20 -5.30 345.50 7 2230 ---- 351.70B 333.80A 333.80A 345.20 -5.30 350.50 2235 ---- 356.70B 338.70A 338.70A 350.20 -5.30 355.50 2240 ---- 361.70B 343.70A 343.70A 355.20 -5.30 360.50 4 99 2245 ---- 366.70B 348.80A 348.80A 360.20 -5.30 365.50 2250 ---- 371.70B 353.30A 353.30A 365.20 -5.30 370.50 18 2255 ---- 376.70B 358.70A 358.70A 370.20 -5.30 375.50 2260 ---- 381.70B 363.70A 363.70A 375.20 -5.30 380.50 2265 ---- 386.70B 368.70A 368.70A 380.20 -5.30 385.50 2270 ---- 391.70B 373.70A 373.70A 385.20 -5.30 390.50 2275 ---- 396.70B 378.70A 378.70A 390.20 -5.30 395.50 2280 ---- 401.70B 383.70A 383.70A 395.20 -5.30 400.50 2285 ---- 406.70B 388.60A 388.60A 400.20 -5.30 405.50 2290 ---- 411.70B 393.70A 393.70A 405.20 -5.30 410.50 2300 ---- 421.70B 403.70A 403.70A 415.20 -5.30 420.50 23 2310 ---- 431.70B 413.70A 413.70A 425.20 -5.30 430.50 2320 ---- 441.70B 423.70A 423.70A 435.20 -5.30 440.50 2325 ---- 446.70B 428.70A 428.70A 440.20 -5.30 445.50 2330 ---- 451.70B 433.70A 433.70A 445.20 -5.30 450.50 2340 ---- 461.70B 443.70A 443.70A 455.20 -5.30 460.50 2350 ---- 470.70B 454.60A 454.60A 465.20 -5.30 470.50 1 2360 ---- 480.60B 464.60A 464.60A 475.20 -5.30 480.50 2370 ---- 490.60B 474.60A 474.60A 485.20 -5.30 490.50 2375 ---- 495.60B 479.60A 479.60A 490.20 -5.30 495.50 2400 ---- 520.60B 504.60A 504.60A 515.20 -5.30 520.50 37 2425 ---- 545.60B 529.60A 529.60A 540.20 -5.30 545.50 2450 ---- 570.60B 554.60A 554.60A 565.20 -5.30 570.50 2475 ---- 595.60B 579.70A 579.70A 590.20 -5.30 595.50 2500 ---- 620.60B 604.70A 604.70A 615.20 -5.30 620.50 2525 ---- ---- 629.70A 629.70A 640.20 -5.30 645.50 2550 ---- 670.60B 654.70A 654.70A 665.20 -5.30 670.50 6 71 2700 ---- ---- 804.80A 804.80A 815.20 -5.30 820.50 3000 ---- ---- 1105.30A 1105.30A 1115.20 -5.30 1120.50 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 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 .10 2 2 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 150 1375 ---- ---- ---- ---- .10 -.10 .20 50 1380 ---- ---- ---- ---- .10 -.10 .20 2 1390 ---- ---- ---- ---- .10 -.10 .20 16 1400 ---- ---- ---- ---- .10 -.10 .20 151 1410 ---- ---- ---- ---- .10 -.10 .20 131 1420 ---- ---- ---- ---- .10 -.10 .20 140 1425 ---- ---- ---- ---- .10 -.10 .20 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 6 1460 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1 1475 ---- ---- ---- ---- .20 -.10 .30 65 1480 ---- ---- ---- ---- .30 -.10 .40 7 1485 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .30 -.10 .40 73 1495 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .30 -.10 .40 127 1505 ---- ---- ---- ---- .30 -.10 .40 3 1510 ---- ---- ---- ---- .40 -.10 .50 51 1515 ---- ---- ---- ---- .40 -.10 .50 41 1520 ---- ---- ---- ---- .40 -.10 .50 27 1525 ---- ---- ---- ---- .40 -.10 .50 70 1530 ---- ---- ---- ---- .40 -.10 .50 11 1535 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .50 -.10 .60 13 1545 ---- ---- ---- ---- .50 -.10 .60 3 1550 ---- ---- ---- ---- .50 -.10 .60 74 1555 .50 .50 .50 .50 .60 -.10 10 .70 22 1560 ---- ---- ---- ---- .60 -.10 .70 10 41 1565 ---- ---- ---- ---- .60 -.10 .70 2 1570 ---- ---- .70A .70A .70 -.10 .80 50 1575 ---- ---- .70A .70A .70 -.10 .80 1 8 1580 ---- ---- ---- ---- .70 -.10 .80 35 1585 ---- ---- .80A .80A .80 -.10 1 .90 13 1590 ---- ---- .80A .80A .80 -.10 .90 35 1595 .80 .80 .80 .80 .90 -.10 7 1.00 1 1600 ---- ---- ---- ---- .90 -.10 1.00 16 126 1605 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 9 1610 ---- ---- 1.10A 1.10A 1.10 -.10 5 1.20 116 1615 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 3 1620 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 18 1625 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 126 1630 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 57 1635 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 3 5 1640 ---- ---- 1.60A 1.60A 1.60 -.10 2 1.70 1 8 1645 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 44 1650 1.70 1.70 1.70 1.90B 1.80 -.10 13 1.90 32 709 1655 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 59 1660 1.90 1.90 1.90 2.20B 2.10 -.10 6 2.20 34 1665 ---- ---- 2.10A 2.10A 2.20 -.20 2 2.40 109 1670 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 12 36 1675 ---- ---- 2.40A 2.40A 2.60 -.10 5 2.70 6 192 1680 ---- ---- 2.50A 2.50A 2.80 -.10 1 2.90 45 1685 ---- ---- 2.70A 2.70A 3.00 -.10 14 3.10 2 22 1690 2.90 2.90 2.90 3.30B 3.20 -.20 4 3.40 15 48 1695 ---- ---- 3.10A 3.10A 3.40 -.20 3.60 4 24 1700 3.70 3.90 3.30A 3.30A 3.70 -.20 21 3.90 58 4809 1705 ---- ---- 3.60A 3.60A 3.90 -.30 1 4.20 9 65 1710 ---- ---- 3.80A 3.80A 4.20 -.30 4.50 10 78 1715 ---- ---- 4.10A 4.10A 4.50 -.30 4.80 4 76 1720 ---- ---- 4.40A 4.40A 4.90 -.30 2 5.20 5 74 1725 ---- ---- 4.70A 4.70A 5.20 -.40 3 5.60 15 298 1730 5.60 6.00B 5.00A 5.00A 5.60 -.40 2 6.00 11 53 1735 ---- ---- 5.40A 5.40A 6.00 -.40 6.40 1 40 1740 6.70 6.90B 5.70A 5.70A 6.40 -.50 13 6.90 4 90 1745 6.90 7.40B 6.10A 6.10A 6.90 -.50 2 7.40 4 41 1750 7.10 7.90B 6.60A 7.80B 7.40 -.50 21 7.90 74 8234 1755 ---- ---- 7.00A 7.00A 7.90 -.60 8.50 1 56 1760 8.50 8.50 7.50A 9.00B 8.40 -.70 4 9.10 17 101 1765 ---- ---- 8.00A 8.00A 9.00 -.80 9.80 1 29 1770 ---- ---- 8.60A 8.60A 9.70 -.80 10.50 11 32 1775 10.70 10.70 9.20A 11.20B 10.40 -.80 7 11.20 3 335 1780 ---- ---- 9.80A 9.80A 11.10 -.90 65 12.00 90 542 1785 11.70 11.70 10.50A 10.50A 11.90 -1.00 2 12.90 5 213 1790 ---- ---- 11.30A 11.30A 12.70 -1.10 21 13.80 67 1795 ---- ---- 12.00A 12.00A 13.60 -1.10 14.70 7 15 1800 13.50 13.50 12.90A 13.40A 14.50 -1.30 49 15.80 66 5770 1805 ---- ---- 13.70A 13.70A 15.50 -1.30 16.80 3 1810 ---- ---- 14.70A 14.70A 16.60 -1.40 1 18.00 15 42 1815 ---- ---- 15.70A 15.70A 17.70 -1.50 3 19.20 30 1820 ---- ---- 16.70A 16.70A 18.90 -1.60 200 20.50 1 34 1825 ---- ---- 17.80A 17.80A 20.10 -1.70 311 21.80 28 404 1830 ---- ---- 19.00A 19.00A 21.50 -1.70 1 23.20 20 49 1835 ---- ---- 20.30A 20.30A 22.90 -1.80 65 24.70 51 179 1840 ---- ---- 21.60A 21.60A 24.40 -1.90 23 26.30 18 225 1845 23.50 23.50 23.00A 23.30A 25.90 -2.00 42 27.90 16 22 1850 26.80 29.60B 24.40A 25.90A 27.60 -2.10 6 29.70 39 343 1855 ---- ---- 25.90A 25.90A 29.30 -2.20 31.50 16 22 1860 30.40 33.40B 27.50A 33.40B 31.10 -2.30 3 33.40 8 122 1865 ---- 35.40B 29.30A 29.30A 33.00 -2.30 35.30 5 19 1870 ---- 37.50B 31.10A 31.10A 35.00 -2.40 37.40 75 1875 38.30 39.70B 32.90A 35.20A 37.10 -2.40 9 39.50 13 297 1880 ---- 41.90B 34.90A 34.90A 39.30 -2.50 41.80 7 58 1885 ---- 44.30B 36.90A 36.90A 41.50 -2.60 44.10 6 305 1890 ---- 46.80B 39.00A 39.00A 43.90 -2.60 46.50 501 1024 1895 ---- 49.30B 41.30A 41.30A 46.30 -2.70 49.00 4 65 1900 49.70 51.90B 43.60A 51.90B 48.90 -2.70 11 51.60 25 754 1905 ---- 54.60B 46.00A 46.00A 51.50 -2.80 54.30 250 1910 ---- 57.50B 48.50A 48.50A 54.20 -2.80 57.00 86 1915 57.70 60.40B 51.10A 51.10A 57.00 -2.90 1 59.90 5 1920 ---- 63.40B 53.90A 53.90A 59.90 -2.90 62.80 17 1925 ---- 66.50B 56.60A 56.60A 62.80 -3.00 65.80 44 265 1930 ---- 69.70B 59.50A 59.50A 65.90 -3.00 68.90 4 1935 ---- 72.90B 62.50A 62.50A 69.00 -3.10 72.10 5 1940 ---- 76.30B 65.50A 65.50A 72.20 -3.20 75.40 12 1945 ---- 79.70B 68.60A 68.60A 75.50 -3.30 78.80 105 1950 ---- 83.10B 71.80A 71.80A 78.90 -3.30 82.20 1 336 1955 ---- 86.70B 75.00A 75.00A 82.30 -3.40 85.70 5 1960 84.00 90.30B 78.40A 87.90B 85.80 -3.40 1 89.20 227 1965 ---- 94.00B 81.80A 81.80A 89.40 -3.50 92.90 40 1970 ---- 97.80B 85.30A 85.30A 93.10 -3.50 96.60 44 1975 ---- 101.60B 88.80A 88.80A 96.80 -3.50 100.30 12 1980 ---- 105.40B 92.40A 92.40A 100.60 -3.60 104.20 2 1985 ---- 109.40B 96.10A 96.10A 104.40 -3.60 108.00 2 1990 ---- 113.30B 99.80A 99.80A 108.30 -3.70 112.00 3 1995 ---- 117.40B 103.60A 103.60A 112.20 -3.80 116.00 3 2000 ---- 121.40B 107.50A 107.50A 116.20 -3.80 120.00 9 2005 ---- 125.50B 111.30A 111.30A 120.30 -3.80 124.10 5 2010 ---- 129.70B 115.30A 115.30A 124.40 -3.80 128.20 6 2015 ---- 133.90B 119.30A 119.30A 128.50 -3.90 132.40 3 2020 ---- 138.10B 123.30A 123.30A 132.70 -4.00 136.70 7 2025 ---- 142.40B 127.40A 127.40A 136.90 -4.00 140.90 9 2030 ---- 146.80B 131.60A 131.60A 141.10 -4.10 145.20 5 2035 ---- 151.10B 135.80A 135.80A 145.40 -4.20 149.60 5 2040 ---- 155.50B 140.00A 140.00A 149.70 -4.20 153.90 11 2045 ---- 159.90B 144.20A 144.20A 154.10 -4.20 158.30 8 2050 ---- 164.40B 148.50A 148.50A 158.50 -4.30 162.80 13 2055 ---- 168.90B 152.80A 152.80A 162.90 -4.30 167.20 14 2060 ---- 173.30B 157.30A 157.30A 167.40 -4.30 171.70 12 2065 ---- 177.90B 161.60A 161.60A 171.80 -4.50 176.30 11 2070 ---- 182.40B 166.00A 166.00A 176.40 -4.40 180.80 5 2075 ---- 187.00B 170.50A 170.50A 180.90 -4.50 185.40 2 2080 ---- 191.70B 175.00A 175.00A 185.40 -4.60 190.00 3 2085 ---- 196.30B 179.60A 179.60A 190.00 -4.60 194.60 1 2090 ---- 200.90B 184.10A 184.10A 194.60 -4.70 199.30 3 2095 ---- 205.60B 188.60A 188.60A 199.30 -4.60 203.90 2 2100 ---- 210.30B 193.30A 193.30A 203.90 -4.70 208.60 7 2105 ---- ---- 197.80A 197.80A 208.60 -4.70 213.30 3 2110 ---- 218.20B 202.40A 202.40A 213.20 -4.80 218.00 2 2115 ---- 223.30B 207.10A 207.10A 217.90 -4.80 222.70 4 2120 ---- 228.00B 213.40A 213.40A 222.60 -4.90 227.50 2125 ---- 233.90B 216.40A 216.40A 227.40 -4.80 232.20 2 2130 ---- 237.50B 222.90A 222.90A 232.10 -4.90 237.00 2 2135 ---- 242.30B 227.90A 227.90A 236.90 -4.90 241.80 2140 ---- 246.80B 232.30A 232.30A 241.60 -5.00 246.60 1 2145 ---- 251.50B 237.00A 237.00A 246.40 -5.00 251.40 1 2150 ---- 257.90B 240.10A 240.10A 251.20 -5.00 256.20 13 2155 ---- 261.50B 246.60A 246.60A 256.00 -5.00 261.00 1 2160 ---- 266.30B 251.40A 251.40A 260.80 -5.10 265.90 2165 ---- 271.10B 256.20A 256.20A 265.60 -5.10 270.70 2170 ---- ---- 261.00A 261.00A 270.50 -5.10 275.60 2175 ---- 282.10B 264.00A 264.00A 275.30 -5.10 280.40 2 2180 ---- 285.70B 270.70A 270.70A 280.20 -5.10 285.30 2185 ---- 290.50B 275.50A 275.50A 285.00 -5.20 290.20 2190 ---- 295.40B 280.40A 280.40A 289.90 -5.20 295.10 1 2195 ---- ---- 285.20A 285.20A 294.80 -5.20 300.00 1 2200 ---- 306.50B 288.20A 288.20A 299.70 -5.20 304.90 5 2205 ---- 310.10B 295.00A 295.00A 304.50 -5.30 309.80 2210 ---- 315.00B 300.30A 300.30A 309.40 -5.30 314.70 2215 ---- 319.90B 305.20A 305.20A 314.30 -5.30 319.60 2220 ---- 324.80B 310.10A 310.10A 319.30 -5.20 324.50 2225 ---- 331.10B 312.60A 312.60A 324.20 -5.20 329.40 6 2230 ---- 334.60B 319.90A 319.90A 329.10 -5.30 334.40 2235 ---- 339.50B 324.70A 324.70A 334.00 -5.30 339.30 2240 ---- 344.50B 329.20A 329.20A 339.00 -5.30 344.30 2245 ---- ---- 334.20A 334.20A 343.90 -5.30 349.20 2250 ---- 355.80B 337.20A 337.20A 348.80 -5.40 354.20 9 2255 ---- 359.20B 344.40A 344.40A 353.80 -5.30 359.10 2260 ---- 364.20B 349.50A 349.50A 358.70 -5.40 364.10 2265 ---- 369.10B 354.40A 354.40A 363.70 -5.30 369.00 2270 ---- 374.10B 359.40A 359.40A 368.70 -5.30 374.00 2275 ---- 380.60B 361.90A 361.90A 373.60 -5.40 379.00 3 2280 ---- ---- 369.00A 369.00A 378.60 -5.40 384.00 2290 ---- ---- 378.90A 378.90A 388.60 -5.30 393.90 2300 ---- 405.50B 386.70A 386.70A 398.50 -5.40 403.90 1 15 2310 ---- ---- 398.70A 398.70A 408.50 -5.40 413.90 2320 ---- ---- 408.80A 408.80A 418.50 -5.40 423.90 2325 ---- ---- 411.50A 411.50A 423.50 -5.40 428.90 2330 ---- ---- 419.10A 419.10A 428.50 -5.40 433.90 2340 ---- ---- 428.70A 428.70A 438.50 -5.40 443.90 2350 ---- ---- 438.60A 438.60A 448.50 -5.40 453.90 1 2360 ---- ---- 448.70A 448.70A 458.50 -5.40 463.90 2370 ---- ---- 458.70A 458.70A 468.50 -5.40 473.90 2375 ---- ---- 463.60A 463.60A 473.50 -5.40 478.90 2400 ---- ---- 488.70A 488.70A 498.50 -5.40 503.90 1 2425 ---- ---- 513.80A 513.80A 523.50 -5.40 528.90 2450 ---- ---- 539.10A 539.10A 548.50 -5.40 553.90 2475 ---- ---- 564.20A 564.20A 573.50 -5.40 578.90 2500 ---- ---- 588.90A 588.90A 598.50 -5.40 603.90 2525 ---- ---- 613.90A 613.90A 623.50 -5.40 628.90 2550 ---- ---- 639.20A 639.20A 648.50 -5.40 653.90 2600 ---- ---- 688.90A 688.90A 698.50 -5.40 703.90 2750 ---- ---- 839.50A 839.50A 848.50 -5.40 853.90 2 2 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 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 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 UNCH .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 58 1305 ---- ---- ---- ---- .10 UNCH .10 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .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 .20 442 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 45 .30 30 355 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .40 UNCH .40 1415 ---- ---- ---- ---- .40 UNCH .40 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 -.10 .50 4 1440 ---- ---- ---- ---- .50 UNCH .50 11 1445 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 UNCH .50 1184 1455 ---- ---- ---- ---- .50 UNCH .50 1 1460 ---- ---- ---- ---- .50 -.10 .60 1465 ---- ---- ---- ---- .60 UNCH .60 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 -.10 .70 45 1480 ---- ---- ---- ---- .70 UNCH .70 1485 ---- ---- ---- ---- .70 UNCH .70 3 1490 ---- ---- ---- ---- .70 UNCH .70 600 1495 ---- ---- ---- ---- .80 UNCH .80 198 1500 ---- ---- ---- ---- .80 UNCH .80 537 1505 ---- ---- ---- ---- .80 -.10 .90 4 1510 ---- ---- ---- ---- .90 UNCH .90 20 1515 ---- ---- ---- ---- .90 UNCH .90 46 1520 ---- ---- ---- ---- .90 -.10 1.00 2 1525 ---- ---- ---- ---- 1.00 UNCH 2 1.00 35 1530 ---- ---- ---- ---- 1.00 -.10 1.10 1535 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 1540 ---- ---- ---- ---- 1.10 -.10 1.20 220 1545 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1550 ---- ---- ---- ---- 1.30 UNCH 1.30 932 1555 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1560 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 46 1565 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1570 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1575 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1 227 1580 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2 1585 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1 1590 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1000 1595 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 2 3 1600 2.30 2.30 2.10A 2.10A 2.20 -.10 1255 2.30 60 1897 1605 ---- ---- 2.20A 2.20A 2.30 -.10 2 2.40 4 14 1610 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 5 20 1615 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 60 1620 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 80 1625 3.00 3.00 2.80A 2.80A 2.90 -.10 7 3.00 188 1630 ---- ---- 2.90A 2.90A 3.10 -.10 1 3.20 29 94 1635 ---- ---- 3.10A 3.10A 3.20 -.20 3.40 3 1640 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 497 1645 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 2 24 1650 ---- ---- 3.70A 3.70A 3.90 -.20 61 4.10 28 972 1655 ---- ---- 3.90A 3.90A 4.10 -.20 2 4.30 47 70 1660 ---- ---- 4.10A 4.10A 4.40 -.20 3 4.60 58 1665 4.80 4.80 4.30A 4.30A 4.60 -.20 1 4.80 6 47 1670 ---- ---- 4.60A 4.60A 4.90 -.20 1 5.10 1 134 1675 ---- ---- 4.80A 4.80A 5.20 -.20 8 5.40 12 610 1680 ---- ---- 5.10A 5.10A 5.50 -.30 5.80 29 33 1685 5.80 6.10B 5.40A 6.10B 5.80 -.30 2 6.10 51 1690 ---- ---- 5.70A 5.70A 6.20 -.30 6.50 103 1695 ---- ---- 6.10A 6.10A 6.60 -.30 6.90 14 1700 7.20 7.30 6.40A 6.40A 7.00 -.30 719 7.30 12 1787 1705 7.70 7.80B 6.80A 6.80A 7.40 -.40 62 7.80 18 1710 8.00 8.20B 7.20A 7.20A 7.80 -.40 88 8.20 75 150 1715 8.00 8.00 7.60A 7.60A 8.30 -.40 14 8.70 2 11 1720 ---- 9.30B 8.00A 8.00A 8.80 -.40 9.20 57 1725 ---- ---- 8.50A 8.50A 9.30 -.50 9.80 26 1547 1730 ---- ---- 9.00A 9.00A 9.90 -.50 10.40 60 1735 ---- 11.10B 9.50A 9.50A 10.40 -.60 11.00 63 1740 ---- ---- 10.10A 10.10A 11.10 -.60 11.70 50 1745 ---- ---- 10.70A 10.70A 11.70 -.70 12.40 42 1750 12.20 13.10B 11.30A 13.10B 12.40 -.70 25 13.10 22 2367 1755 ---- ---- 11.90A 11.90A 13.10 -.80 13.90 102 1760 ---- ---- 12.60A 12.60A 13.90 -.80 14.70 61 1765 ---- 15.60B 13.30A 13.30A 14.70 -.80 15.50 20 1770 ---- 16.50B 14.10A 14.10A 15.50 -.90 16.40 4 51 1775 ---- 17.50B 14.90A 14.90A 16.40 -1.00 111 17.40 287 1780 ---- 18.50B 15.80A 15.80A 17.40 -1.00 18.40 127 1785 ---- 19.50B 16.70A 16.70A 18.40 -1.00 19.40 16 1790 ---- 20.60B 17.60A 17.60A 19.40 -1.10 20.50 29 1795 ---- 21.80B 18.50A 18.50A 20.50 -1.20 21.70 1800 ---- 23.00B 19.60A 19.60A 21.70 -1.20 355 22.90 174 1994 1805 ---- 24.30B 20.70A 20.70A 22.90 -1.30 24.20 41 1810 ---- 25.70B 21.80A 21.80A 24.10 -1.40 25.50 345 1815 26.70 27.10B 23.10A 23.10A 25.50 -1.40 7 26.90 10 1820 ---- 28.60B 24.30A 24.30A 26.90 -1.50 1 28.40 504 1825 27.30 30.10B 25.60A 30.10B 28.30 -1.60 4 29.90 57 7366 1830 ---- 31.70B 27.00A 27.00A 29.80 -1.70 31.50 16 1835 ---- 33.40B 28.40A 28.40A 31.40 -1.80 33.20 14 1840 ---- 35.20B 30.00A 30.00A 33.10 -1.90 35.00 42 1845 ---- 37.00B 31.60A 31.60A 34.80 -2.00 36.80 5 10 1850 ---- 38.80B 33.20A 33.20A 36.60 -2.10 126 38.70 490 2023 1855 37.10 40.80B 34.90A 36.90A 38.50 -2.10 2 40.60 4 195 1860 ---- 42.80B 36.70A 36.70A 40.40 -2.30 42.70 5 175 1865 ---- 44.90B 38.60A 38.60A 42.40 -2.40 44.80 11 1870 ---- 47.20B 40.50A 40.50A 44.50 -2.40 46.90 192 1875 ---- 49.40B 42.50A 42.50A 46.70 -2.50 49.20 170 1880 ---- 51.70B 44.60A 44.60A 48.90 -2.60 34 51.50 31 1885 ---- 54.20B 46.70A 46.70A 51.20 -2.70 53.90 12 1890 ---- 56.70B 49.00A 49.00A 53.70 -2.60 56.30 34 1895 ---- 59.30B 51.30A 51.30A 56.20 -2.70 58.90 15 1900 ---- 62.00B 53.70A 53.70A 58.80 -2.70 65 61.50 758 1226 1905 60.50 64.70B 56.10A 56.10A 61.50 -2.70 2 64.20 3 1910 ---- 67.50B 58.60A 58.60A 64.20 -2.70 66.90 10 47 1915 ---- 70.40B 61.30A 61.30A 67.00 -2.80 69.80 115 1920 ---- 73.40B 64.00A 64.00A 69.90 -2.80 72.70 15 1925 ---- 76.40B 66.80A 66.80A 72.80 -2.90 75.70 281 1930 ---- 79.50B 69.60A 69.60A 75.80 -2.90 1 78.70 7 488 1935 ---- 82.70B 72.60A 72.60A 78.90 -3.00 81.90 18 1940 ---- 86.00B 75.60A 75.60A 82.00 -3.10 85.10 76 1945 ---- 89.30B 78.70A 78.70A 85.20 -3.10 88.30 9 1950 ---- 92.60B 81.80A 81.80A 88.50 -3.20 91.70 317 1955 ---- 96.10B 85.00A 85.00A 91.90 -3.10 95.00 27 1960 ---- 99.60B 88.20A 88.20A 95.30 -3.20 98.50 63 1965 ---- 103.10B 91.50A 91.50A 98.80 -3.20 102.00 115 1970 ---- 106.70B 94.90A 94.90A 102.30 -3.30 105.60 477 1975 ---- 110.40B 98.30A 98.30A 105.90 -3.30 109.20 89 1980 ---- 114.10B 101.80A 101.80A 109.60 -3.30 112.90 30 1985 ---- 117.90B 105.40A 105.40A 113.30 -3.30 116.60 40 1990 ---- 121.70B 109.00A 109.00A 117.00 -3.40 120.40 12 1995 ---- 125.50B 112.60A 112.60A 120.80 -3.40 124.20 11 2000 ---- 129.50B 116.30A 116.30A 124.60 -3.50 128.10 121 2005 ---- 133.40B 120.10A 120.10A 128.50 -3.50 132.00 5 2010 128.50 137.40B 123.90A 137.40B 132.40 -3.50 2 135.90 12 2015 ---- 141.40B 127.70A 127.70A 136.30 -3.70 140.00 7 2020 144.80 145.50B 131.60A 131.60A 140.30 -3.70 2 144.00 8 2025 ---- 149.60B 135.60A 135.60A 144.40 -3.70 148.10 11 2030 ---- 153.70B 139.50A 139.50A 148.50 -3.70 152.20 16 2035 153.60 157.90B 143.50A 157.90B 152.60 -3.80 6 156.40 8 2040 152.80 162.10B 147.60A 147.60A 156.70 -3.90 2 160.60 13 2045 ---- 166.40B 151.70A 151.70A 160.90 -3.90 164.80 8 2050 ---- 170.60B 155.80A 155.80A 165.10 -4.00 169.10 400 2055 ---- 174.90B 159.90A 159.90A 169.40 -4.00 173.40 12 2060 ---- 179.30B 164.10A 164.10A 173.70 -4.00 177.70 10 2065 ---- 183.60B 168.40A 168.40A 178.00 -4.00 182.00 7 2070 ---- 188.00B 172.60A 172.60A 182.30 -4.10 186.40 10 2075 ---- 192.50B 176.90A 176.90A 186.70 -4.10 190.80 17 2080 ---- 196.90B 181.20A 181.20A 191.10 -4.20 195.30 10 2085 ---- 201.40B 185.60A 185.60A 195.50 -4.20 199.70 3 2090 ---- 205.80B 190.00A 190.00A 199.90 -4.30 204.20 13 2095 ---- 210.30B 194.30A 194.30A 204.40 -4.30 208.70 9 2100 ---- 214.90B 198.70A 198.70A 208.90 -4.30 213.20 6 2105 ---- 219.40B 203.10A 203.10A 213.40 -4.40 217.80 9 2110 218.60 224.00B 207.70A 224.00B 217.90 -4.40 1 222.30 5 2115 ---- 228.60B 212.10A 212.10A 222.50 -4.40 226.90 4 2120 ---- 233.20B 216.60A 216.60A 227.00 -4.50 231.50 2 2125 ---- 237.80B 221.20A 221.20A 231.60 -4.50 236.10 14 2130 ---- 242.40B 225.70A 225.70A 236.20 -4.60 240.80 13 2135 ---- 247.10B 230.20A 230.20A 240.80 -4.60 245.40 17 2140 ---- 251.70B 234.80A 234.80A 245.40 -4.70 250.10 14 2145 ---- 256.40B 239.40A 239.40A 250.10 -4.60 254.70 7 2150 ---- 261.10B 244.10A 244.10A 254.80 -4.60 259.40 28 2155 ---- 264.50B 248.70A 248.70A 259.40 -4.70 264.10 11 2160 ---- 269.20B 253.30A 253.30A 264.10 -4.70 268.80 12 2165 ---- 273.90B 258.10A 258.10A 268.80 -4.80 273.60 14 2170 ---- 278.70B 262.70A 262.70A 273.50 -4.80 278.30 8 2175 ---- 284.70B 267.30A 267.30A 278.20 -4.90 283.10 8 2180 ---- 288.20B 274.50A 274.50A 283.00 -4.80 287.80 10 2185 ---- 292.90B 279.00A 279.00A 287.70 -4.90 292.60 1 2190 ---- 297.60B 284.20A 284.20A 292.50 -4.90 297.40 3 2195 ---- 302.50B 288.40A 288.40A 297.20 -5.00 302.20 5 2200 ---- 308.70B 291.00A 291.00A 302.00 -5.00 307.00 8 2205 ---- 312.10B 298.40A 298.40A 306.80 -5.00 311.80 4 2210 ---- 316.90B 303.20A 303.20A 311.60 -5.00 316.60 11 2215 ---- 321.70B 307.50A 307.50A 316.40 -5.00 321.40 8 2220 ---- 326.50B 312.30A 312.30A 321.20 -5.00 326.20 6 2225 ---- 332.80B 314.90A 314.90A 326.00 -5.10 331.10 9 2230 ---- 336.20B 322.40A 322.40A 330.90 -5.00 335.90 4 2235 ---- 341.10B 327.20A 327.20A 335.70 -5.10 340.80 9 2240 ---- 345.90B 331.60A 331.60A 340.50 -5.20 345.70 20 2245 ---- 350.70B 336.90A 336.90A 345.40 -5.10 350.50 2 2250 ---- 357.10B 339.00A 339.00A 350.30 -5.10 355.40 16 2255 ---- 360.40B 346.60A 346.60A 355.10 -5.20 360.30 1 2260 ---- 365.30B 351.00A 351.00A 360.00 -5.20 365.20 2 2265 ---- 370.20B 356.30A 356.30A 364.90 -5.20 370.10 1 2270 ---- 375.10B 361.20A 361.20A 369.80 -5.20 375.00 2275 ---- 381.50B 363.30A 363.30A 374.60 -5.30 379.90 14 2280 ---- 384.90B 370.60A 370.60A 379.50 -5.30 384.80 2285 ---- 389.80B 375.80A 375.80A 384.40 -5.30 389.70 2290 ---- 394.70B 380.70A 380.70A 389.40 -5.20 394.60 2295 ---- 399.60B 385.70A 385.70A 394.30 -5.20 399.50 2300 ---- 406.00B 387.60A 387.60A 399.20 -5.30 404.50 181 2305 ---- ---- 396.20A 396.20A 404.10 -5.30 409.40 2310 ---- ---- 400.40A 400.40A 409.00 -5.30 414.30 2315 ---- ---- 405.30A 405.30A 414.00 -5.30 419.30 2320 ---- ---- 410.30A 410.30A 418.90 -5.30 424.20 2325 ---- 430.80B 412.30A 412.30A 423.90 -5.30 429.20 6 2330 ---- ---- 420.10A 420.10A 428.80 -5.30 434.10 2335 ---- ---- 425.10A 425.10A 433.80 -5.30 439.10 2340 ---- ---- 430.70A 430.70A 438.70 -5.40 444.10 2350 ---- 455.60B 437.00A 437.00A 448.60 -5.40 454.00 1 2360 ---- ---- 450.50A 450.50A 458.60 -5.40 464.00 2370 ---- ---- 460.50A 460.50A 468.50 -5.40 473.90 2375 ---- 480.40B 461.70A 461.70A 473.50 -5.40 478.90 2380 ---- ---- 469.90A 469.90A 478.50 -5.40 483.90 2390 ---- ---- 480.40A 480.40A 488.50 -5.40 493.90 2400 ---- ---- 486.60A 486.60A 498.50 -5.40 503.90 25 2410 ---- ---- 499.70A 499.70A 508.50 -5.40 513.90 2420 ---- ---- 510.30A 510.30A 518.50 -5.40 523.90 2425 ---- ---- 511.50A 511.50A 523.50 -5.40 528.90 2430 ---- ---- 519.70A 519.70A 528.50 -5.40 533.90 2440 ---- ---- 530.40A 530.40A 538.50 -5.40 543.90 2450 ---- ---- 539.70A 539.70A 548.50 -5.40 553.90 2475 ---- ---- 565.40A 565.40A 573.50 -5.40 578.90 2 2500 ---- ---- 588.40A 588.40A 598.50 -5.40 603.90 2 2525 ---- ---- 614.90A 614.90A 623.50 -5.40 628.90 108 2550 ---- ---- 638.50A 638.50A 648.50 -5.40 653.90 1 2575 ---- ---- 665.00A 665.00A 673.50 -5.40 678.90 2600 ---- ---- 688.90A 688.90A 698.50 -5.40 703.90 5 2625 ---- ---- 715.90A 715.90A 723.50 -5.40 728.90 2700 ---- ---- 790.30A 790.30A 798.50 -5.40 803.90 2850 ---- ---- 941.50A 941.50A 948.50 -5.40 953.90 2900 ---- ---- 991.40A 991.40A 998.50 -5.40 1003.90 3000 ---- ---- 1090.70A 1090.70A 1098.50 -5.40 1103.90 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 4866 1225 ---- ---- ---- ---- .10 -.10 .20 30 1250 ---- ---- ---- ---- .10 -.10 .20 11 1275 ---- ---- ---- ---- .20 -.10 .30 75 1300 ---- ---- ---- ---- .20 -.10 .30 19 1325 ---- ---- ---- ---- .30 -.10 .40 25 1350 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .40 -.10 .50 1390 ---- ---- ---- ---- .50 -.10 .60 10 1400 .50 .50 .50 .50 .50 -.10 100 .60 102 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .70 UNCH .70 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .80 UNCH .80 305 1460 ---- ---- ---- ---- .90 UNCH .90 1 1470 ---- ---- ---- ---- 1.00 UNCH 1.00 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.10 UNCH 1.10 1495 ---- ---- ---- ---- 1.20 UNCH 1.20 1500 ---- ---- ---- ---- 1.30 UNCH 1.30 42 1505 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1510 ---- ---- ---- ---- 1.40 UNCH 1.40 1515 ---- ---- ---- ---- 1.40 -.10 1.50 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- ---- ---- ---- 1.60 UNCH 1.60 25 1530 ---- ---- ---- ---- 1.70 UNCH 1.70 1535 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1 1540 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 22 1545 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 2 1550 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 20 1555 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1560 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 7 16 1565 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 8 1570 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1575 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 20 1580 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 7 1585 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1590 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1 1595 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 50 1600 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 25 61 1605 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 10 1610 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 2 2 1615 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 2 1620 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 10 1625 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 73 1630 ---- ---- 4.30A 4.30A 4.50 -.10 4.60 1635 ---- ---- 4.60A 4.60A 4.80 -.10 4.90 41 1640 ---- 5.20B 4.80A 4.80A 5.00 -.10 5.10 1 2 1645 5.00 5.40B 5.00 5.40B 5.30 -.10 20 5.40 1650 ---- ---- 5.30A 5.30A 5.60 -.10 1 5.70 57 1655 ---- ---- 5.60A 5.60A 5.90 -.10 6.00 73 1660 ---- 6.40B 5.80A 5.80A 6.20 -.10 6.30 7 1665 ---- 6.70B 6.10A 6.10A 6.50 -.10 6.60 14 1670 ---- ---- 6.40A 6.40A 6.80 -.20 7.00 8 1675 ---- 7.40B 6.70A 6.70A 7.20 -.10 7.30 33 1680 ---- 7.80B 7.10A 7.10A 7.50 -.20 7.70 48 1685 ---- 8.20B 7.50A 7.50A 7.90 -.20 8.10 1 7 1690 ---- ---- 7.80A 7.80A 8.30 -.30 8.60 4 1695 ---- 9.10B 8.20A 8.20A 8.80 -.20 9.00 5 1700 ---- 9.60B 8.60A 8.60A 9.20 -.30 1 9.50 29 1705 ---- ---- 9.10A 9.10A 9.70 -.30 10.00 6 1710 ---- 10.60B 9.50A 9.50A 10.20 -.30 10.50 2 1715 ---- ---- 10.00A 10.00A 10.70 -.40 11.10 1 1720 ---- ---- 10.50A 10.50A 11.20 -.50 11.70 5 1725 ---- ---- 11.00A 11.00A 11.80 -.50 12.30 103 1730 ---- 13.00B 11.50A 11.50A 12.40 -.50 12.90 2 36 1735 ---- ---- 12.10A 12.10A 13.00 -.60 13.60 1 1740 ---- ---- 12.70A 12.70A 13.70 -.60 14.30 1 1745 ---- 15.10B 13.30A 13.30A 14.40 -.60 15.00 1 1750 ---- 15.90B 14.00A 14.00A 15.10 -.70 5 15.80 87 1755 ---- ---- 14.70A 14.70A 15.90 -.70 16.60 1 1760 ---- 17.50B 15.40A 15.40A 16.70 -.70 17.40 1765 ---- 18.40B 16.20A 16.20A 17.50 -.80 18.30 1770 ---- 19.30B 17.00A 17.00A 18.40 -.80 19.20 1 1775 ---- 20.30B 17.80A 17.80A 19.30 -.90 20.20 93 1780 ---- 21.30B 18.70A 18.70A 20.30 -.90 21.20 6 1785 ---- ---- 19.60A 19.60A 21.30 -1.00 22.30 1790 ---- 23.50B 20.60A 20.60A 22.30 -1.10 23.40 1795 ---- ---- 21.60A 21.60A 23.40 -1.20 24.60 1800 23.00 25.90B 22.60A 23.40A 24.60 -1.20 39 25.80 17 147 1805 ---- 27.20B 23.70A 23.70A 25.80 -1.30 27.10 1810 ---- 28.50B 24.90A 24.90A 27.00 -1.40 28.40 1815 ---- ---- 26.10A 26.10A 28.30 -1.50 29.80 1820 ---- 31.30B 27.30A 27.30A 29.70 -1.50 1 31.20 2 1825 ---- 32.80B 28.60A 28.60A 31.10 -1.60 32.70 75 1830 33.50 34.30B 30.00A 31.50A 32.60 -1.60 2 34.20 1 7 1835 ---- 35.90B 31.40A 31.40A 34.10 -1.70 35.80 2 1840 ---- 37.60B 32.90A 32.90A 35.70 -1.70 37.40 3 1845 ---- 39.30B 34.40A 34.40A 37.40 -1.80 39.20 60 1850 ---- 41.10B 36.00A 36.00A 39.10 -1.80 40.90 282 1855 ---- 42.90B 37.60A 37.60A 40.90 -1.90 42.80 1860 ---- 44.80B 39.30A 39.30A 42.70 -1.90 44.60 66 1865 ---- 46.80B 41.10A 41.10A 44.60 -2.00 46.60 1870 ---- 48.80B 43.00A 43.00A 46.60 -2.00 48.60 9 1875 ---- 50.90B 44.90A 44.90A 48.60 -2.10 50.70 20 1880 ---- 53.10B 46.80A 46.80A 50.70 -2.10 52.80 51 1885 ---- 55.30B 48.80A 48.80A 52.80 -2.30 55.10 1890 ---- 57.60B 50.90A 50.90A 55.00 -2.30 57.30 203 1895 ---- 60.00B 53.10A 53.10A 57.30 -2.40 59.70 10 1900 ---- 62.50B 55.30A 55.30A 59.70 -2.40 62.10 64 1905 ---- 65.00B 57.60A 57.60A 62.10 -2.50 64.60 1910 ---- 67.60B 59.90A 59.90A 64.70 -2.40 67.10 5 1915 ---- 70.30B 62.40A 62.40A 67.30 -2.40 69.70 1920 ---- 73.00B 64.80A 64.80A 70.00 -2.40 72.40 1925 ---- 75.80B 67.40A 67.40A 72.70 -2.50 75.20 2 22 1930 ---- 78.60B 70.00A 70.00A 75.50 -2.50 78.00 12 1935 ---- 81.60B 72.70A 72.70A 78.30 -2.60 80.90 1940 ---- 84.60B 75.40A 75.40A 81.30 -2.50 83.80 1945 ---- 87.60B 78.20A 78.20A 84.20 -2.60 86.80 1 1950 ---- 90.70B 81.10A 81.10A 87.20 -2.70 89.90 272 1955 ---- 93.90B 84.00A 84.00A 90.30 -2.70 93.00 1960 ---- 97.10B 87.00A 87.00A 93.40 -2.80 96.20 28 1965 ---- 100.40B 90.10A 90.10A 96.60 -2.90 99.50 2 1970 ---- 103.70B 93.20A 93.20A 99.90 -2.90 102.80 1975 ---- 107.10B 96.40A 96.40A 103.20 -2.90 106.10 51 1980 ---- 110.60B 99.60A 99.60A 106.50 -3.00 109.50 12 1985 ---- 114.00B 102.90A 102.90A 110.00 -3.00 113.00 2 1990 ---- 117.60B 106.20A 106.20A 113.40 -3.10 116.50 1 1995 ---- 121.20B 109.60A 109.60A 116.90 -3.10 120.00 12 2000 ---- 124.80B 113.10A 113.10A 120.50 -3.10 123.60 16 2005 ---- 128.50B 116.60A 116.60A 124.10 -3.20 127.30 1 2010 ---- 132.20B 120.10A 120.10A 127.80 -3.20 131.00 2 2015 ---- 136.00B 123.70A 123.70A 131.50 -3.20 134.70 1 2020 ---- 139.80B 127.30A 127.30A 135.20 -3.30 138.50 2 2025 ---- 143.70B 131.00A 131.00A 139.00 -3.30 142.30 4 2030 ---- 147.50B 134.70A 134.70A 142.80 -3.40 146.20 5 2035 ---- 151.50B 138.50A 138.50A 146.70 -3.40 150.10 2040 ---- 155.40B 142.30A 142.30A 150.60 -3.50 154.10 1 2045 ---- 159.40B 146.10A 146.10A 154.50 -3.60 158.10 3 2050 ---- 163.50B 150.00A 150.00A 158.50 -3.60 162.10 15 2055 ---- 167.50B 153.90A 153.90A 162.50 -3.60 166.10 2060 ---- 171.60B 157.80A 157.80A 166.60 -3.60 170.20 3 2065 ---- 175.70B 161.80A 161.80A 170.60 -3.70 174.30 2 2070 ---- 179.90B 165.90A 165.90A 174.70 -3.80 178.50 4 2075 ---- 184.10B 169.90A 169.90A 178.90 -3.80 182.70 5 2080 ---- 188.30B 174.00A 174.00A 183.00 -3.90 186.90 3 2085 ---- 192.50B 178.10A 178.10A 187.20 -3.90 191.10 1 3 2090 ---- 196.80B 182.20A 182.20A 191.40 -3.90 195.30 5 2095 ---- 201.10B 186.40A 186.40A 195.70 -3.90 199.60 2 2 2100 ---- 205.40B 190.60A 190.60A 199.90 -4.00 203.90 3 2105 ---- 209.70B 194.80A 194.80A 204.20 -4.10 208.30 10 2110 ---- 214.10B 199.10A 199.10A 208.50 -4.10 212.60 10 2115 ---- 218.50B 203.40A 203.40A 212.80 -4.20 217.00 8 2120 ---- 222.90B 207.70A 207.70A 217.20 -4.20 221.40 3 2125 ---- 227.30B 211.90A 211.90A 221.60 -4.20 225.80 4 2130 ---- 231.80B 216.30A 216.30A 226.00 -4.20 230.20 2 2135 ---- 236.20B 220.70A 220.70A 230.40 -4.30 234.70 3 2140 ---- 240.70B 225.10A 225.10A 234.80 -4.40 239.20 2145 ---- 245.20B 229.50A 229.50A 239.30 -4.40 243.70 1 2150 ---- 249.70B 233.90A 233.90A 243.80 -4.40 248.20 8 2155 ---- 254.30B 238.40A 238.40A 248.30 -4.50 252.80 2 2160 ---- 258.80B 242.80A 242.80A 252.80 -4.50 257.30 6 2165 ---- 263.40B 247.30A 247.30A 257.30 -4.60 261.90 7 2170 ---- 268.00B 251.80A 251.80A 261.90 -4.60 266.50 5 2175 ---- 272.50B 256.30A 256.30A 266.40 -4.70 271.10 22 2180 ---- 277.20B 260.90A 260.90A 271.00 -4.70 275.70 2185 ---- 281.80B 265.40A 265.40A 275.60 -4.70 280.30 2190 ---- 286.40B 269.90A 269.90A 280.20 -4.70 284.90 2195 ---- 291.10B 274.60A 274.60A 284.80 -4.80 289.60 2200 ---- 295.70B 279.20A 279.20A 289.50 -4.70 294.20 18 2205 ---- 300.40B 283.70A 283.70A 294.10 -4.80 298.90 2210 ---- 305.10B 288.30A 288.30A 298.80 -4.80 303.60 11 2215 ---- 309.80B 292.90A 292.90A 303.40 -4.90 308.30 1 2220 ---- 313.50B 297.70A 297.70A 308.10 -4.90 313.00 2225 ---- 319.20B 302.20A 302.20A 312.80 -4.90 317.70 18 2230 ---- ---- 306.90A 306.90A 317.50 -4.90 322.40 2 2235 ---- ---- 311.60A 311.60A 322.20 -4.90 327.10 2 2240 ---- ---- 316.40A 316.40A 327.00 -4.90 331.90 2 2245 ---- ---- 324.10A 324.10A 331.70 -4.90 336.60 3 2250 ---- 342.90B 325.70A 325.70A 336.50 -4.90 341.40 7 2255 ---- ---- 333.60A 333.60A 341.20 -5.00 346.20 2 2260 ---- ---- 338.40A 338.40A 346.00 -4.90 350.90 2265 ---- ---- 343.10A 343.10A 350.70 -5.00 355.70 1 2270 ---- ---- 347.80A 347.80A 355.50 -5.00 360.50 1 2275 ---- 366.90B 349.40A 349.40A 360.30 -5.00 365.30 2280 ---- ---- 357.40A 357.40A 365.00 -5.20 370.20 6 2290 ---- ---- 367.00A 367.00A 374.60 -5.20 379.80 2300 ---- 391.00B 373.30A 373.30A 384.30 -5.20 389.50 3 2310 ---- ---- 386.90A 386.90A 393.90 -5.30 399.20 2320 ---- ---- 396.60A 396.60A 403.60 -5.30 408.90 2 2325 ---- 415.20B 397.40A 397.40A 408.40 -5.40 413.80 1 2330 ---- ---- 406.40A 406.40A 413.30 -5.40 418.70 3 2340 ---- ---- 415.80A 415.80A 423.00 -5.40 428.40 2350 ---- 439.70B 421.70A 421.70A 432.80 -5.40 438.20 9 2360 ---- ---- 434.90A 434.90A 442.50 -5.50 448.00 2370 ---- ---- 444.70A 444.70A 452.30 -5.50 457.80 2375 ---- 464.20B 446.10A 446.10A 457.30 -5.40 462.70 6 2380 ---- ---- 454.40A 454.40A 462.20 -5.40 467.60 2400 ---- 488.80B 470.60A 470.60A 481.90 -5.50 487.40 16 2425 ---- 513.60B 495.30A 495.30A 506.60 -5.50 512.10 1 1 2450 ---- 538.40B 519.90A 519.90A 531.40 -5.60 537.00 2475 ---- 563.20B 544.70A 544.70A 556.30 -5.60 561.90 1 2500 ---- 587.80B 569.50A 569.50A 581.30 -5.60 586.90 7 2525 ---- ---- 594.60A 594.60A 606.30 -5.60 611.90 4 2550 ---- ---- 621.80A 621.80A 631.30 -5.60 636.90 7 2575 ---- ---- 648.50A 648.50A 656.30 -5.60 661.90 2700 ---- ---- 772.50A 772.50A 781.30 -5.60 786.90 1 3000 ---- ---- 1073.00A 1073.00A 1081.30 -5.60 1086.90 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 -.10 .40 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 54 1350 ---- ---- ---- ---- .60 UNCH .60 40 1375 ---- ---- ---- ---- .70 -.10 .80 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .90 UNCH .90 1 1410 ---- ---- ---- ---- .90 -.10 1.00 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.00 -.10 1.10 30 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 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 UNCH 1.70 1490 ---- ---- ---- ---- 1.80 UNCH 1.80 400 1495 ---- ---- ---- ---- 1.90 UNCH 1.90 1500 ---- ---- ---- ---- 2.00 UNCH 1 2.00 2149 1505 ---- ---- ---- ---- 2.10 UNCH 2.10 1510 ---- ---- ---- ---- 2.20 UNCH 2.20 1515 ---- ---- ---- ---- 2.30 UNCH 2.30 1520 ---- ---- ---- ---- 2.40 UNCH 2.40 1525 ---- ---- ---- ---- 2.50 UNCH 2.50 1 1530 ---- ---- ---- ---- 2.60 UNCH 2.60 31 1535 ---- ---- ---- ---- 2.70 UNCH 2.70 1540 ---- ---- ---- ---- 2.80 UNCH 2.80 1545 ---- ---- ---- ---- 3.00 UNCH 3.00 19 1550 ---- ---- ---- ---- 3.10 UNCH 3.10 14 1555 ---- ---- ---- ---- 3.30 UNCH 3.30 1560 ---- 3.50B ---- 3.50B 3.40 UNCH 3.40 36 1565 ---- ---- ---- ---- 3.60 UNCH 3.60 1570 ---- ---- 3.70A 3.70A 3.80 UNCH 3.80 1575 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 11 1580 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1585 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 1590 ---- ---- 4.40A 4.40A 4.60 UNCH 4.60 1595 ---- 4.90B 4.60A 4.60A 4.80 UNCH 4.80 1600 ---- ---- 4.80A 4.80A 5.00 -.10 5.10 1 768 1605 ---- 5.40B 5.10A 5.10A 5.20 -.10 5.30 1610 ---- ---- 5.30A 5.30A 5.50 -.10 5.60 1615 ---- 5.90B 5.50A 5.50A 5.70 -.10 5.80 1 1620 ---- 6.20B 5.80A 5.80A 6.00 -.10 6.10 2 1625 ---- 6.50B 6.00A 6.00A 6.30 -.10 6.40 25 1630 ---- 6.80B 6.30A 6.30A 6.60 -.10 6.70 1635 ---- 7.10B 6.60A 6.60A 6.90 -.10 7.00 1640 ---- ---- 6.90A 6.90A 7.20 -.20 7.40 199 1645 ---- 7.80B 7.30A 7.30A 7.60 -.10 7.70 2 1650 ---- 8.20B 7.50A 7.50A 7.90 -.20 8.10 2 232 1655 ---- ---- 7.90A 7.90A 8.30 -.20 8.50 1 1660 ---- ---- 8.30A 8.30A 8.70 -.20 8.90 3 1665 ---- 9.40B 8.60A 8.60A 9.10 -.20 9.30 6 1670 ---- 9.80B 9.10A 9.10A 9.50 -.20 9.70 2 1675 ---- 10.30B 9.40A 9.40A 9.90 -.30 10.20 177 1680 ---- 10.80B 9.90A 9.90A 10.40 -.30 10.70 1685 ---- 11.30B 10.30A 10.30A 10.80 -.40 11.20 1690 ---- 11.80B 10.80A 10.80A 11.30 -.40 11.70 3 1695 ---- 12.30B 11.30A 11.30A 11.90 -.30 12.20 1700 ---- 12.90B 11.70A 11.70A 12.40 -.40 176 12.80 1 638 1705 ---- 13.50B 12.40A 12.40A 13.00 -.40 13.40 1710 ---- 14.20B 12.90A 12.90A 13.60 -.40 14.00 4 1715 ---- 14.80B 13.50A 13.50A 14.20 -.50 14.70 1720 ---- 15.50B 14.10A 14.10A 14.90 -.50 15.40 7 1725 ---- 16.20B 14.60A 14.60A 15.50 -.60 16.10 40 1730 ---- 17.00B 15.30A 15.30A 16.30 -.60 16.90 1 1735 ---- 17.80B 16.10A 16.10A 17.00 -.60 15 17.60 80 1740 ---- 18.60B 16.80A 16.80A 17.80 -.70 18.50 1 1745 ---- 19.50B 17.50A 17.50A 18.60 -.70 19.30 1750 ---- 20.40B 18.20A 18.20A 19.40 -.80 4 20.20 715 1755 ---- 21.30B 19.10A 19.10A 20.30 -.80 21.10 1 1760 ---- 22.20B 20.00A 20.00A 21.30 -.80 22.10 1765 ---- 23.20B 20.80A 20.80A 22.20 -.90 23.10 1770 ---- 24.30B 21.70A 21.70A 23.20 -1.00 24.20 121 1775 ---- 25.40B 22.70A 22.70A 24.30 -1.00 25.30 380 1780 ---- 26.50B 23.70A 23.70A 25.40 -1.00 26.40 39 1785 ---- 27.70B 24.70A 24.70A 26.50 -1.10 27.60 1790 ---- 28.90B 25.80A 25.80A 27.70 -1.10 28.80 32 1795 ---- 30.20B 27.00A 27.00A 28.90 -1.20 30.10 1 1800 ---- 31.50B 28.10A 28.10A 30.20 -1.20 31.40 820 1805 ---- 32.90B 29.40A 29.40A 31.50 -1.30 32.80 126 1810 ---- 34.30B 30.70A 30.70A 32.90 -1.30 34.20 1815 ---- 35.80B 32.00A 32.00A 34.30 -1.40 35.70 1820 ---- 37.40B 33.40A 33.40A 35.80 -1.40 37.20 2 49 1825 ---- 39.00B 34.80A 34.80A 37.30 -1.50 38.80 873 1830 ---- 40.60B 36.30A 36.30A 38.90 -1.60 40.50 8 5 1835 ---- 42.30B 37.80A 37.80A 40.60 -1.60 42.20 39 1840 ---- 44.00B 39.40A 39.40A 42.30 -1.60 43.90 1845 ---- 45.90B 41.00A 41.00A 44.00 -1.70 45.70 1850 ---- 47.80B 42.70A 42.70A 45.90 -1.70 10 47.60 10 102 1855 ---- 49.60B 44.40A 44.40A 47.70 -1.80 49.50 2 1860 ---- 51.60B 46.30A 46.30A 49.70 -1.80 51.50 1865 ---- 53.70B 48.10A 48.10A 51.70 -1.90 53.60 1870 ---- 55.80B 50.10A 50.10A 53.70 -2.00 55.70 2 1875 ---- 58.10B 52.00A 52.00A 55.80 -2.10 57.90 279 1880 ---- 60.30B 54.00A 54.00A 57.90 -2.20 60.10 22 1885 ---- 62.60B 56.20A 56.20A 60.10 -2.30 62.40 35 1890 ---- 65.00B 58.30A 58.30A 62.40 -2.30 64.70 30 64 1895 ---- 67.40B 60.60A 60.60A 64.70 -2.40 67.10 1900 ---- 69.90B 62.80A 62.80A 67.10 -2.50 69.60 372 1905 ---- 72.40B 65.20A 65.20A 69.60 -2.50 72.10 6 1910 ---- 75.00B 67.60A 67.60A 72.20 -2.50 74.70 1 1915 ---- 77.70B 70.00A 70.00A 74.80 -2.50 77.30 2 1920 ---- 80.50B 72.50A 72.50A 77.50 -2.50 80.00 1925 ---- 83.30B 75.10A 75.10A 80.20 -2.60 82.80 50 1930 ---- 86.10B 77.80A 77.80A 83.00 -2.60 85.60 200 1935 ---- 89.00B 80.40A 80.40A 85.90 -2.60 88.50 1940 ---- 92.00B 83.20A 83.20A 88.80 -2.60 91.40 1945 ---- 95.00B 86.00A 86.00A 91.80 -2.60 94.40 1950 ---- 98.10B 88.90A 88.90A 94.80 -2.60 97.40 452 1955 ---- 101.20B 91.80A 91.80A 97.90 -2.60 100.50 1960 ---- 104.40B 94.80A 94.80A 101.00 -2.60 103.60 5 1965 ---- 107.70B 97.80A 97.80A 104.20 -2.60 106.80 198 1970 ---- 111.00B 100.90A 100.90A 107.40 -2.70 110.10 40 1975 ---- 114.30B 104.00A 104.00A 110.60 -2.80 113.40 73 1980 ---- 117.70B 107.20A 107.20A 114.00 -2.70 116.70 1985 ---- 121.10B 110.50A 110.50A 117.30 -2.80 120.10 208 1990 ---- 124.60B 113.80A 113.80A 120.70 -2.90 123.60 30 1995 ---- 128.10B 117.10A 117.10A 124.20 -2.90 127.10 20 2000 ---- 131.70B 120.50A 120.50A 127.70 -2.90 130.60 2 2005 ---- 135.30B 123.90A 123.90A 131.20 -3.00 134.20 100 2010 ---- 139.00B 127.40A 127.40A 134.80 -3.00 137.80 2015 ---- 142.70B 130.90A 130.90A 138.40 -3.10 141.50 1 2020 ---- 146.40B 134.50A 134.50A 142.10 -3.10 145.20 2 2025 ---- 150.20B 138.10A 138.10A 145.80 -3.10 148.90 7 2030 ---- 154.00B 141.80A 141.80A 149.60 -3.10 152.70 1 2035 ---- 157.90B 145.50A 145.50A 153.40 -3.20 156.60 4 2040 ---- 161.80B 149.20A 149.20A 157.20 -3.20 160.40 2045 ---- 165.70B 153.00A 153.00A 161.10 -3.20 164.30 2050 ---- 169.60B 156.80A 156.80A 165.00 -3.30 168.30 127 2055 ---- 173.60B 160.60A 160.60A 168.90 -3.30 172.20 3 2060 ---- 177.60B 164.50A 164.50A 172.90 -3.40 176.30 2065 ---- 181.70B 168.40A 168.40A 176.80 -3.50 180.30 1 2070 ---- 185.80B 172.40A 172.40A 180.90 -3.50 184.40 1 2075 ---- 189.90B 176.30A 176.30A 184.90 -3.60 188.50 4 2080 ---- 194.00B 180.30A 180.30A 189.00 -3.60 192.60 2 2085 ---- 198.10B 184.30A 184.30A 193.10 -3.60 196.70 6 2090 ---- 202.30B 188.40A 188.40A 197.20 -3.70 200.90 3 2095 ---- 206.50B 192.50A 192.50A 201.40 -3.70 205.10 4 2100 ---- 210.80B 196.60A 196.60A 205.60 -3.70 209.30 10 17 2105 ---- 215.00B 200.80A 200.80A 209.80 -3.80 213.60 9 2110 ---- 219.30B 204.90A 204.90A 214.00 -3.90 217.90 3 2115 ---- 223.60B 209.10A 209.10A 218.30 -3.90 222.20 2120 ---- 227.90B 213.30A 213.30A 222.60 -3.90 226.50 2125 ---- 232.20B 217.60A 217.60A 226.80 -4.00 230.80 6 2130 ---- 236.60B 221.80A 221.80A 231.20 -4.00 235.20 1 2135 ---- 241.00B 226.10A 226.10A 235.50 -4.10 239.60 2140 ---- 245.40B 230.40A 230.40A 239.80 -4.10 243.90 1 2145 ---- 249.80B 234.70A 234.70A 244.20 -4.20 248.40 3 2150 ---- 254.20B 239.10A 239.10A 248.60 -4.20 252.80 3 2155 ---- 258.70B 243.40A 243.40A 253.00 -4.20 257.20 1 2160 ---- 263.10B 247.80A 247.80A 257.40 -4.30 261.70 2165 ---- 267.60B 252.20A 252.20A 261.90 -4.30 266.20 2170 ---- 272.10B 256.60A 256.60A 266.30 -4.40 270.70 2175 ---- 276.60B 261.00A 261.00A 270.80 -4.40 275.20 9 2180 ---- 281.10B 265.50A 265.50A 275.30 -4.40 279.70 2185 ---- 285.70B 270.00A 270.00A 279.80 -4.50 284.30 2190 ---- 290.20B 274.40A 274.40A 284.30 -4.50 288.80 2195 ---- 294.80B 278.90A 278.90A 288.90 -4.50 293.40 2200 ---- 299.40B 283.40A 283.40A 293.40 -4.60 298.00 20 2205 ---- 304.00B 288.00A 288.00A 298.00 -4.60 302.60 2210 ---- 308.60B 292.40A 292.40A 302.50 -4.70 307.20 1 2215 ---- 313.20B 297.00A 297.00A 307.10 -4.70 311.80 2 2220 ---- 317.80B 301.60A 301.60A 311.70 -4.70 316.40 1 2225 ---- 322.50B 306.10A 306.10A 316.30 -4.70 321.00 8 2230 ---- 327.10B 310.70A 310.70A 320.90 -4.80 325.70 2235 ---- 331.80B 315.30A 315.30A 325.60 -4.80 330.40 3 2240 ---- 336.50B 320.00A 320.00A 330.20 -4.80 335.00 2245 ---- 341.20B 324.60A 324.60A 334.80 -4.90 339.70 2250 ---- 345.90B 329.20A 329.20A 339.50 -4.90 344.40 2255 ---- 350.50B 333.90A 333.90A 344.20 -4.90 349.10 2260 ---- 355.20B 338.50A 338.50A 348.90 -4.90 353.80 2265 ---- 359.60B 343.20A 343.20A 353.60 -4.90 358.50 2270 ---- ---- 347.80A 347.80A 358.30 -4.90 363.20 2275 ---- 369.40B 352.50A 352.50A 363.00 -5.00 368.00 1 2280 ---- ---- 357.20A 357.20A 367.70 -5.00 372.70 2290 ---- ---- 366.60A 366.60A 377.10 -5.10 382.20 2300 ---- 393.20B 376.00A 376.00A 386.60 -5.10 391.70 13 2310 ---- ---- 389.80A 389.80A 396.20 -5.10 401.30 2 2320 ---- ---- 398.70A 398.70A 405.70 -5.10 410.80 2325 ---- 417.10B 399.80A 399.80A 410.50 -5.10 415.60 2330 ---- ---- 408.80A 408.80A 415.30 -5.20 420.50 2340 ---- ---- 418.50A 418.50A 424.90 -5.20 430.10 2350 ---- 441.20B 423.70A 423.70A 434.50 -5.20 439.70 2360 ---- ---- 437.80A 437.80A 444.20 -5.20 449.40 2370 ---- ---- 447.50A 447.50A 453.90 -5.20 459.10 2 2375 ---- 465.50B 447.80A 447.80A 458.70 -5.30 464.00 2 2380 ---- ---- 457.10A 457.10A 463.60 -5.30 468.90 1 2400 ---- 489.90B 472.10A 472.10A 483.10 -5.30 488.40 6 2425 ---- 514.40B 496.40A 496.40A 507.50 -5.40 512.90 2450 531.20 539.00B 520.90A 535.90B 532.10 -5.40 9 537.50 5 5 2475 ---- 563.70B 545.40A 545.40A 556.80 -5.40 562.20 2500 ---- 588.40B 570.20A 570.20A 581.50 -5.50 587.00 18 2525 ---- 613.20B 594.90A 594.90A 606.40 -5.50 611.90 2550 ---- 638.20B 619.60A 619.60A 631.30 -5.60 636.90 3 2575 ---- 662.70B 644.50A 644.50A 656.30 -5.60 661.90 2 2600 ---- ---- 669.50A 669.50A 681.30 -5.60 686.90 3 3000 ---- ---- 1073.60A 1073.60A 1081.30 -5.60 1086.90 4000 ---- ---- 2075.80A 2075.80A 2081.30 -5.60 2086.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 -.10 .40 4 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 -.10 .60 45 1325 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .80 -.10 .90 10 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 21 1400 ---- ---- ---- ---- 1.20 -.10 1.30 3800 1410 ---- ---- ---- ---- 1.30 -.10 1.40 1420 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.50 -.10 1.60 1440 ---- ---- ---- ---- 1.60 -.10 1.70 1 1450 ---- ---- ---- ---- 1.80 UNCH 1.80 61 1460 ---- ---- ---- ---- 1.90 -.10 2.00 1470 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1475 ---- ---- ---- ---- 2.20 UNCH 2.20 1480 ---- ---- ---- ---- 2.30 UNCH 2.30 1 1490 ---- ---- ---- ---- 2.50 UNCH 2.50 1500 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 20 510 1505 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1510 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1515 ---- ---- ---- ---- 3.10 UNCH 3.10 1520 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1525 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 40 1530 ---- ---- ---- ---- 3.50 UNCH 3.50 1535 ---- ---- 3.60A 3.60A 3.70 UNCH 3.70 1540 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 1545 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1550 ---- ---- 4.10A 4.10A 4.20 UNCH 4.20 1986 1555 ---- ---- 4.30A 4.30A 4.40 UNCH 4.40 1560 ---- ---- 4.50A 4.50A 4.60 UNCH 4.60 2 1565 ---- ---- 4.70A 4.70A 4.80 UNCH 4.80 1570 ---- ---- 4.90A 4.90A 5.00 UNCH 5.00 1575 ---- ---- 5.10A 5.10A 5.20 UNCH 5.20 25 1580 ---- ---- 5.30A 5.30A 5.40 UNCH 5.40 1585 ---- ---- 5.50A 5.50A 5.70 UNCH 5.70 1590 ---- ---- 5.70A 5.70A 5.90 UNCH 5.90 1 1595 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 1600 ---- 6.50B 6.10A 6.10A 6.40 UNCH 6.40 709 1605 ---- ---- 6.50A 6.50A 6.70 UNCH 6.70 1610 ---- ---- 6.70A 6.70A 7.00 UNCH 7.00 1615 ---- ---- 7.00A 7.00A 7.20 -.10 7.30 1620 ---- ---- 7.30A 7.30A 7.50 -.10 7.60 1625 ---- 8.00B 7.60A 7.60A 7.90 UNCH 7.90 25 1630 ---- ---- 7.90A 7.90A 8.20 -.10 8.30 1635 ---- 8.70B 8.20A 8.20A 8.50 -.10 8.60 1640 ---- ---- 8.60A 8.60A 8.90 -.10 9.00 1645 ---- ---- 8.90A 8.90A 9.30 -.10 9.40 1650 ---- 9.90B 9.20A 9.20A 9.70 -.10 9.80 680 1655 ---- 10.30B 9.70A 9.70A 10.10 -.10 10.20 1660 ---- 10.80B 10.10A 10.10A 10.50 -.20 10.70 74 1665 ---- 11.20B 10.50A 10.50A 10.90 -.20 11.10 1670 ---- ---- 10.90A 10.90A 11.40 -.20 11.60 1 1675 ---- 12.20B 11.40A 11.40A 11.90 -.20 12.10 83 1680 ---- ---- 11.80A 11.80A 12.40 -.20 12.60 1685 ---- ---- 12.30A 12.30A 12.90 -.30 13.20 1690 ---- ---- 12.80A 12.80A 13.50 -.20 13.70 1695 ---- ---- 13.30A 13.30A 14.00 -.30 14.30 1700 ---- 15.00B 13.90A 13.90A 14.60 -.30 14.90 16 1705 ---- 15.60B 14.40A 14.40A 15.20 -.30 15.50 10 1710 ---- ---- 15.00A 15.00A 15.80 -.40 16.20 1715 ---- ---- 15.60A 15.60A 16.40 -.50 16.90 1720 ---- ---- 16.30A 16.30A 17.10 -.50 17.60 1725 ---- 18.40B 16.90A 16.90A 17.80 -.50 18.30 1730 ---- 19.20B 17.60A 17.60A 18.50 -.60 19.10 1735 ---- ---- 18.30A 18.30A 19.30 -.60 19.90 1 1740 ---- 20.80B 19.00A 19.00A 20.10 -.60 20.70 1745 ---- ---- 19.80A 19.80A 20.90 -.70 21.60 1750 ---- 22.60B 20.60A 20.60A 21.80 -.70 22.50 845 1755 ---- ---- 21.50A 21.50A 22.70 -.70 23.40 1760 ---- ---- 22.30A 22.30A 23.60 -.80 24.40 1765 ---- ---- 23.20A 23.20A 24.60 -.80 25.40 1770 ---- ---- 24.20A 24.20A 25.60 -.80 26.40 1775 ---- 27.70B 25.10A 25.10A 26.60 -.90 27.50 1 1780 ---- 28.80B 26.10A 26.10A 27.70 -.90 28.60 1785 ---- ---- 27.20A 27.20A 28.80 -1.00 29.80 1790 ---- 31.00B 28.20A 28.20A 30.00 -.90 30.90 1795 ---- ---- 29.40A 29.40A 31.20 -1.00 32.20 1800 ---- 33.70B 30.50A 30.50A 32.40 -1.10 33.50 106 1805 ---- 34.90B 31.70A 31.70A 33.70 -1.10 34.80 1810 ---- ---- 33.00A 33.00A 35.00 -1.20 36.20 5 1815 ---- 37.70B 34.30A 34.30A 36.40 -1.20 37.60 1820 ---- 39.20B 35.60A 35.60A 37.80 -1.30 39.10 1825 ---- 41.00B 37.00A 37.00A 39.30 -1.30 40.60 2 5 1830 ---- ---- 38.40A 38.40A 40.80 -1.50 42.30 1 1835 ---- ---- 39.90A 39.90A 42.40 -1.50 43.90 1840 ---- ---- 41.40A 41.40A 44.10 -1.50 45.60 1 1845 ---- ---- 43.00A 43.00A 45.80 -1.60 47.40 24 1850 45.90 49.40B 44.20 49.40B 47.60 -1.60 24 49.20 5 154 1855 ---- ---- 46.30A 46.30A 49.40 -1.70 51.10 20 1860 51.60 51.60 47.80A 49.80A 51.20 -1.70 20 52.90 7 71 1865 ---- ---- 49.80A 49.80A 53.10 -1.80 54.90 1870 ---- ---- 51.60A 51.60A 55.10 -1.80 56.90 1 1875 ---- 59.20B 53.50A 53.50A 57.10 -1.80 58.90 1880 ---- ---- 55.50A 55.50A 59.10 -1.90 61.00 1885 ---- 63.20B 57.40A 57.40A 61.20 -1.90 63.10 1 1890 ---- 65.40B 59.50A 59.50A 63.40 -1.90 65.30 26 1895 ---- 67.70B 61.60A 61.60A 65.60 -2.00 67.60 1900 ---- 70.30B 63.70A 63.70A 67.90 -2.00 69.90 14 1905 ---- 72.40B 65.90A 65.90A 70.20 -2.10 72.30 1 1910 ---- 74.90B 68.20A 68.20A 72.60 -2.10 74.70 1915 ---- 77.40B 70.50A 70.50A 75.10 -2.10 77.20 1 1920 ---- 80.00B 72.90A 72.90A 77.60 -2.20 79.80 4 1925 ---- 82.90B 75.30A 75.30A 80.10 -2.30 82.40 1 1930 ---- 85.30B 77.80A 77.80A 82.70 -2.30 85.00 2 1935 ---- 88.30B 80.30A 80.30A 85.30 -2.40 87.70 700 1940 ---- 90.80B 82.90A 82.90A 88.00 -2.50 90.50 4 1945 ---- 93.60B 85.50A 85.50A 90.70 -2.50 93.20 2 1950 ---- 96.70B 88.20A 88.20A 93.50 -2.60 96.10 1 1955 ---- 99.70B 91.00A 91.00A 96.30 -2.70 99.00 2 1960 ---- 102.40B 93.80A 93.80A 99.20 -2.70 101.90 1 1965 ---- 105.50B 96.60A 96.60A 102.20 -2.70 104.90 1970 ---- 108.70B 99.50A 99.50A 105.20 -2.70 107.90 1975 ---- 111.90B 102.50A 102.50A 108.30 -2.80 111.10 53 1980 ---- 114.90B 105.50A 105.50A 111.50 -2.70 114.20 1985 ---- 118.20B 108.50A 108.50A 114.70 -2.70 117.40 1990 ---- 121.40B 111.60A 111.60A 118.00 -2.70 120.70 1995 ---- 124.80B 114.80A 114.80A 121.30 -2.70 124.00 2000 ---- 128.10B 118.00A 118.00A 124.60 -2.80 127.40 108 2005 ---- 131.60B 121.20A 121.20A 128.00 -2.80 130.80 2010 ---- 135.00B 124.50A 124.50A 131.40 -2.80 134.20 2015 ---- 138.50B 127.80A 127.80A 134.80 -2.90 137.70 2020 ---- 142.10B 131.20A 131.20A 138.30 -2.90 141.20 2025 ---- 145.60B 134.60A 134.60A 141.80 -3.00 144.80 2030 ---- 149.20B 138.10A 138.10A 145.30 -3.10 148.40 2035 ---- 152.90B 141.60A 141.60A 148.90 -3.10 152.00 2040 ---- 156.60B 145.10A 145.10A 152.50 -3.20 155.70 2045 ---- 160.30B 148.70A 148.70A 156.20 -3.20 159.40 2050 ---- 164.10B 152.30A 152.30A 159.90 -3.20 163.10 78 2055 ---- 167.90B 155.90A 155.90A 163.60 -3.30 166.90 2060 ---- 171.70B 159.60A 159.60A 167.30 -3.40 170.70 2065 ---- 175.50B 163.30A 163.30A 171.10 -3.40 174.50 2070 ---- 179.40B 167.10A 167.10A 174.90 -3.40 178.30 2075 ---- 183.40B 170.80A 170.80A 178.80 -3.40 182.20 1 2080 ---- 187.30B 174.70A 174.70A 182.70 -3.40 186.10 2085 ---- 191.30B 178.50A 178.50A 186.60 -3.50 190.10 2090 ---- 195.30B 182.40A 182.40A 190.60 -3.50 194.10 2095 ---- 199.30B 186.30A 186.30A 194.50 -3.60 198.10 2100 ---- 203.30B 190.20A 190.20A 198.50 -3.60 202.10 2 2105 ---- 207.40B 194.20A 194.20A 202.60 -3.60 206.20 2110 ---- 211.50B 198.10A 198.10A 206.60 -3.60 210.20 2115 ---- 215.60B 202.10A 202.10A 210.70 -3.60 214.30 2120 ---- 219.80B 206.20A 206.20A 214.80 -3.70 218.50 2125 ---- 224.00B 210.20A 210.20A 219.00 -3.60 222.60 2130 ---- 228.20B 214.30A 214.30A 223.10 -3.70 226.80 2135 ---- 232.40B 218.40A 218.40A 227.30 -3.70 231.00 2140 ---- 236.60B 222.60A 222.60A 231.50 -3.80 235.30 2145 ---- 240.90B 226.70A 226.70A 235.70 -3.80 239.50 2150 ---- 245.20B 230.90A 230.90A 239.90 -3.90 243.80 13 2155 ---- 249.50B 235.10A 235.10A 244.20 -3.90 248.10 2160 ---- 253.80B 239.40A 239.40A 248.50 -3.90 252.40 2165 ---- 258.10B 243.60A 243.60A 252.80 -3.90 256.70 2170 ---- 262.50B 247.90A 247.90A 257.10 -4.00 261.10 2175 ---- 266.80B 252.10A 252.10A 261.40 -4.00 265.40 1 2180 ---- 271.20B 256.40A 256.40A 265.80 -4.00 269.80 2185 ---- 275.60B 260.80A 260.80A 270.20 -4.00 274.20 2190 ---- 280.00B 265.10A 265.10A 274.50 -4.10 278.60 2195 ---- 284.50B 269.40A 269.40A 278.90 -4.20 283.10 2200 ---- 288.90B 273.80A 273.80A 283.30 -4.20 287.50 7 2205 ---- 293.40B 278.20A 278.20A 287.80 -4.20 292.00 2210 ---- 297.80B 282.60A 282.60A 292.20 -4.20 296.40 2215 ---- 302.30B 287.00A 287.00A 296.70 -4.20 300.90 2220 ---- 306.80B 291.40A 291.40A 301.10 -4.30 305.40 2225 ---- 311.30B 295.90A 295.90A 305.60 -4.30 309.90 3 2230 ---- 315.90B 300.30A 300.30A 310.10 -4.30 314.40 2235 ---- 320.40B 304.80A 304.80A 314.60 -4.40 319.00 2240 ---- 325.00B 309.30A 309.30A 319.10 -4.40 323.50 2245 ---- 329.50B 313.80A 313.80A 323.70 -4.40 328.10 2250 ---- 334.10B 318.30A 318.30A 328.20 -4.40 332.60 1 2255 ---- 338.70B 322.80A 322.80A 332.80 -4.40 337.20 2260 ---- 343.30B 327.30A 327.30A 337.30 -4.50 341.80 2265 ---- 347.90B 331.90A 331.90A 341.90 -4.50 346.40 1 2270 ---- 352.50B 336.40A 336.40A 346.50 -4.50 351.00 2 2275 ---- 357.10B 341.00A 341.00A 351.10 -4.50 355.60 3 2280 ---- 361.70B 345.60A 345.60A 355.70 -4.60 360.30 1 2290 ---- 371.00B 354.80A 354.80A 364.90 -4.70 369.60 2 2300 ---- 380.40B 364.00A 364.00A 374.20 -4.70 378.90 2 2310 ---- 389.70B 373.30A 373.30A 383.50 -4.80 388.30 1 2320 ---- 399.10B 382.60A 382.60A 392.90 -4.70 397.60 5 2325 ---- 403.80B 387.20A 387.20A 397.50 -4.90 402.40 5 2330 ---- 408.60B 391.90A 391.90A 402.20 -4.90 407.10 14 2340 ---- ---- 401.20A 401.20A 411.70 -4.80 416.50 19 2350 ---- 427.50B 410.60A 410.60A 421.10 -4.90 426.00 21 2360 ---- ---- 420.00A 420.00A 430.60 -4.90 435.50 26 2370 ---- ---- 435.10A 435.10A 440.10 -5.00 445.10 37 2375 ---- 451.30B 434.20A 434.20A 444.80 -5.10 449.90 43 2380 ---- ---- 444.00A 444.00A 449.60 -5.00 454.60 25 2400 ---- 475.30B 458.00A 458.00A 468.70 -5.10 473.80 9 2425 ---- 499.50B 482.00A 482.00A 492.80 -5.20 498.00 2450 ---- 523.70B 506.10A 506.10A 517.00 -5.20 522.20 2475 ---- 548.10B 530.40A 530.40A 541.30 -5.30 546.60 2490 ---- ---- 549.50A 549.50A 555.90 -5.40 561.30 2500 ---- 572.50B 554.70A 554.70A 565.70 -5.40 571.10 17 2525 ---- 597.10B 579.10A 579.10A 590.20 -5.50 595.70 2550 ---- 621.80B 603.60A 603.60A 614.90 -5.40 620.30 24 40 2575 ---- 646.50B 628.30A 628.30A 639.60 -5.50 645.10 3000 ---- ---- 1057.50A 1057.50A 1064.20 -5.60 1069.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .60 UNCH .60 1275 .60 .60 .60 .60 .70 -.10 25 .80 25 1300 ---- ---- ---- ---- .90 UNCH .90 75 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 271 1375 ---- ---- ---- ---- 1.40 -.10 1.50 16 1400 ---- ---- ---- ---- 1.70 UNCH 500 1.70 2518 1410 ---- ---- ---- ---- 1.80 -.10 1.90 1420 ---- ---- ---- ---- 2.00 UNCH 2.00 1425 ---- ---- ---- ---- 2.00 -.10 2.10 1430 ---- ---- ---- ---- 2.10 -.10 2.20 1440 ---- ---- ---- ---- 2.30 -.10 2.40 1450 ---- ---- ---- ---- 2.50 UNCH 2.50 51 1460 ---- ---- ---- ---- 2.70 -.10 2.80 1470 ---- ---- ---- ---- 2.90 -.10 3.00 1475 ---- ---- ---- ---- 3.10 UNCH 3.10 1480 ---- ---- ---- ---- 3.20 UNCH 3.20 1490 ---- ---- ---- ---- 3.50 UNCH 3.50 1500 ---- ---- ---- ---- 3.80 UNCH 3.80 300 1505 ---- ---- ---- ---- 3.90 UNCH 3.90 1510 ---- ---- ---- ---- 4.10 UNCH 4.10 1515 ---- ---- ---- ---- 4.30 UNCH 4.30 1520 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1525 ---- ---- ---- ---- 4.60 UNCH 4.60 9 1530 ---- ---- ---- ---- 4.80 UNCH 4.80 1535 ---- ---- ---- ---- 5.00 UNCH 5.00 1540 ---- ---- ---- ---- 5.20 UNCH 5.20 1545 ---- 5.50B ---- 5.50B 5.40 UNCH 5.40 1550 ---- ---- 5.60A 5.60A 5.70 UNCH 250 5.70 1252 1555 ---- ---- 5.80A 5.80A 5.90 UNCH 5.90 1560 ---- ---- 6.00A 6.00A 6.10 UNCH 6.10 420 1565 ---- ---- 6.30A 6.30A 6.40 UNCH 6.40 7 1570 ---- 6.70B 6.50A 6.50A 6.70 +.10 6.60 1575 ---- ---- 6.80A 6.80A 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 ---- ---- 7.60A 7.60A 7.80 UNCH 7.80 1595 ---- ---- 7.90A 7.90A 8.10 UNCH 8.10 1600 ---- 8.50B 8.10A 8.10A 8.40 UNCH 8.40 1 1605 ---- ---- 8.50A 8.50A 8.80 UNCH 8.80 1610 ---- 9.20B 8.80A 8.80A 9.10 UNCH 9.10 1615 ---- ---- 9.10A 9.10A 9.50 UNCH 9.50 1620 ---- ---- 9.50A 9.50A 9.80 -.10 9.90 1625 ---- ---- 9.90A 9.90A 10.20 -.10 10.30 1630 ---- ---- 10.20A 10.20A 10.60 -.10 10.70 1635 ---- ---- 10.60A 10.60A 11.00 -.10 11.10 1640 ---- 11.60B 11.00A 11.00A 11.40 -.10 11.50 1645 ---- 12.10B 11.50A 11.50A 11.90 -.10 12.00 1650 ---- ---- 11.80A 11.80A 12.30 -.20 12.50 1655 ---- ---- 12.30A 12.30A 12.80 -.20 13.00 1660 ---- ---- 12.80A 12.80A 13.30 -.20 13.50 1 1665 ---- 14.10B 13.30A 13.30A 13.80 -.20 14.00 1670 ---- 14.60B 13.80A 13.80A 14.40 -.10 14.50 1675 ---- 15.20B 14.30A 14.30A 14.90 -.20 15.10 1 1680 ---- 15.80B 14.80A 14.80A 15.50 -.20 15.70 1685 ---- 16.40B 15.40A 15.40A 16.10 -.20 16.30 1690 ---- ---- 16.00A 16.00A 16.70 -.30 17.00 1695 ---- 17.70B 16.60A 16.60A 17.30 -.30 17.60 1 1700 ---- 18.40B 17.20A 17.20A 18.00 -.30 18.30 6 1705 ---- 19.10B 17.80A 17.80A 18.70 -.30 19.00 1710 ---- 19.90B 18.50A 18.50A 19.40 -.40 19.80 1715 ---- ---- 19.20A 19.20A 20.10 -.50 20.60 1720 ---- ---- 19.90A 19.90A 20.90 -.50 21.40 1725 ---- ---- 20.70A 20.70A 21.70 -.50 22.20 25 1730 ---- ---- 21.40A 21.40A 22.50 -.60 23.10 1735 ---- 24.00B 22.20A 22.20A 23.40 -.50 23.90 1740 ---- ---- 23.10A 23.10A 24.30 -.60 24.90 1745 ---- 25.90B 23.90A 23.90A 25.20 -.60 25.80 1750 ---- ---- 24.80A 24.80A 26.10 -.70 26.80 1 126 1755 ---- 27.90B 25.70A 25.70A 27.10 -.70 27.80 1760 ---- ---- 26.70A 26.70A 28.10 -.80 28.90 1765 ---- ---- 27.70A 27.70A 29.20 -.80 30.00 1770 ---- 31.20B 28.70A 28.70A 30.30 -.80 31.10 1775 ---- ---- 29.80A 29.80A 31.40 -.90 32.30 51 1780 ---- ---- 30.90A 30.90A 32.60 -.90 33.50 1785 ---- ---- 32.00A 32.00A 33.80 -1.00 34.80 1790 ---- ---- 33.20A 33.20A 35.10 -1.00 36.10 1795 ---- ---- 34.40A 34.40A 36.40 -1.00 37.40 1800 ---- ---- 35.60A 35.60A 37.70 -1.10 38.80 20 1805 ---- ---- 36.90A 36.90A 39.10 -1.20 40.30 1 1810 ---- ---- 38.30A 38.30A 40.50 -1.20 41.70 1815 ---- ---- 39.60A 39.60A 42.00 -1.30 43.30 1820 ---- ---- 41.10A 41.10A 43.50 -1.30 44.80 1 1825 ---- ---- 42.50A 42.50A 45.10 -1.30 46.40 50 1830 ---- ---- 44.00A 44.00A 46.70 -1.40 48.10 1835 ---- ---- 45.60A 45.60A 48.30 -1.50 49.80 1840 ---- ---- 47.20A 47.20A 50.00 -1.50 51.50 210 1845 ---- ---- 48.80A 48.80A 51.80 -1.60 53.40 1850 ---- ---- 50.50A 50.50A 53.60 -1.60 55.20 81 1855 ---- ---- 52.30A 52.30A 55.40 -1.70 57.10 1860 ---- ---- 54.10A 54.10A 57.30 -1.80 59.10 1865 ---- ---- 56.00A 56.00A 59.30 -1.80 61.10 1870 ---- 63.20B 57.90A 57.90A 61.30 -1.80 63.10 1875 ---- 65.30B 59.80A 59.80A 63.30 -1.90 65.20 5 1880 ---- ---- 61.80A 61.80A 65.40 -2.00 67.40 1885 ---- 69.70B 63.90A 63.90A 67.60 -2.00 69.60 1890 ---- 72.00B 66.00A 66.00A 69.80 -2.10 71.90 15 1895 ---- 74.30B 68.10A 68.10A 72.10 -2.10 74.20 1900 ---- 76.70B 70.30A 70.30A 74.40 -2.20 76.60 760 1905 ---- 79.10B 72.60A 72.60A 76.70 -2.30 79.00 1910 ---- 81.60B 74.90A 74.90A 79.20 -2.30 81.50 1915 ---- 84.10B 77.20A 77.20A 81.60 -2.40 84.00 1920 ---- 86.70B 79.70A 79.70A 84.10 -2.50 86.60 1925 ---- 89.40B 82.10A 82.10A 86.70 -2.50 89.20 25 25 1930 ---- 92.00B 84.60A 84.60A 89.30 -2.50 91.80 2 1935 ---- 94.80B 87.20A 87.20A 92.00 -2.50 94.50 1940 ---- 97.60B 89.80A 89.80A 94.70 -2.60 97.30 1945 ---- 100.40B 92.40A 92.40A 97.50 -2.60 100.10 1950 ---- 103.30B 95.10A 95.10A 100.30 -2.70 103.00 20 1955 ---- 106.20B 97.90A 97.90A 103.20 -2.70 105.90 1960 ---- 109.20B 100.70A 100.70A 106.10 -2.70 108.80 1965 ---- 112.30B 103.60A 103.60A 109.10 -2.70 111.80 1970 ---- 115.30B 106.50A 106.50A 112.10 -2.80 114.90 1 1975 ---- 118.50B 109.40A 109.40A 115.10 -2.90 118.00 120 1980 ---- 121.60B 112.40A 112.40A 118.20 -2.90 121.10 1985 ---- 124.80B 115.40A 115.40A 121.40 -2.90 124.30 10 1990 ---- 128.10B 118.50A 118.50A 124.60 -2.90 127.50 1995 ---- 131.40B 121.60A 121.60A 127.80 -3.00 130.80 2000 ---- 134.70B 124.80A 124.80A 131.10 -3.00 134.10 196 2005 ---- 138.10B 128.00A 128.00A 134.40 -3.00 137.40 2010 ---- 141.50B 131.30A 131.30A 137.80 -3.00 140.80 2015 ---- 145.00B 134.60A 134.60A 141.20 -3.00 144.20 2020 ---- 148.50B 137.90A 137.90A 144.60 -3.10 147.70 2025 ---- 152.00B 141.30A 141.30A 148.10 -3.10 151.20 2030 ---- 155.60B 144.70A 144.70A 151.60 -3.20 154.80 2035 ---- 159.20B 148.20A 148.20A 155.20 -3.20 158.40 2040 ---- 162.80B 151.70A 151.70A 158.80 -3.20 162.00 2045 ---- 166.50B 155.20A 155.20A 162.40 -3.20 165.60 2050 ---- 170.20B 158.70A 158.70A 166.00 -3.30 169.30 1 2055 ---- 173.90B 162.30A 162.30A 169.70 -3.30 173.00 2060 ---- 177.70B 166.00A 166.00A 173.50 -3.30 176.80 2065 ---- 181.50B 169.60A 169.60A 177.20 -3.40 180.60 2070 ---- 185.30B 173.30A 173.30A 181.00 -3.40 184.40 2075 ---- 189.20B 177.10A 177.10A 184.80 -3.40 188.20 2 2080 ---- 193.10B 180.80A 180.80A 188.70 -3.40 192.10 2085 ---- 197.00B 184.60A 184.60A 192.50 -3.50 196.00 2090 ---- 200.90B 188.40A 188.40A 196.40 -3.50 199.90 2095 ---- 204.90B 192.30A 192.30A 200.40 -3.50 203.90 2100 ---- 208.90B 196.10A 196.10A 204.30 -3.50 207.80 3 2105 ---- 212.90B 200.00A 200.00A 208.30 -3.60 211.90 2110 ---- 216.90B 204.00A 204.00A 212.30 -3.60 215.90 2115 ---- 221.00B 207.90A 207.90A 216.30 -3.60 219.90 2120 ---- 225.10B 211.90A 211.90A 220.40 -3.60 224.00 2125 ---- 229.20B 215.90A 215.90A 224.40 -3.70 228.10 3 2130 ---- 233.30B 219.90A 219.90A 228.50 -3.70 232.20 2135 ---- 237.50B 223.90A 223.90A 232.60 -3.80 236.40 2140 ---- 241.60B 228.00A 228.00A 236.80 -3.70 240.50 2145 ---- 245.80B 232.10A 232.10A 240.90 -3.80 244.70 2150 ---- 250.00B 236.20A 236.20A 245.10 -3.80 248.90 3 2155 ---- 254.30B 240.40A 240.40A 249.30 -3.80 253.10 2160 ---- 258.50B 244.50A 244.50A 253.50 -3.90 257.40 2165 ---- 262.80B 248.70A 248.70A 257.70 -3.90 261.60 2170 ---- 267.10B 252.90A 252.90A 262.00 -3.90 265.90 2175 ---- 271.40B 257.10A 257.10A 266.20 -4.00 270.20 3 2180 ---- 275.70B 261.30A 261.30A 270.50 -4.00 274.50 2185 ---- 280.00B 265.60A 265.60A 274.80 -4.00 278.80 2190 ---- 284.40B 269.80A 269.80A 279.10 -4.10 283.20 2195 ---- 288.70B 274.10A 274.10A 283.50 -4.00 287.50 2200 ---- 293.10B 278.40A 278.40A 287.80 -4.10 291.90 1 2205 ---- 297.50B 282.80A 282.80A 292.20 -4.10 296.30 2210 ---- 301.90B 287.10A 287.10A 296.60 -4.10 300.70 2215 ---- 306.30B 291.40A 291.40A 300.90 -4.20 305.10 2220 ---- 310.80B 295.80A 295.80A 305.30 -4.20 309.50 2225 ---- 315.20B 300.20A 300.20A 309.80 -4.20 314.00 1 2230 ---- 319.70B 304.60A 304.60A 314.20 -4.30 318.50 2235 ---- 324.20B 309.00A 309.00A 318.60 -4.30 322.90 2240 ---- 328.70B 313.40A 313.40A 323.10 -4.30 327.40 2245 ---- 333.20B 317.80A 317.80A 327.60 -4.30 331.90 2250 ---- 337.70B 322.30A 322.30A 332.10 -4.30 336.40 2255 ---- 342.20B 326.80A 326.80A 336.50 -4.40 340.90 2260 ---- 346.70B 331.20A 331.20A 341.10 -4.40 345.50 1 2265 ---- 351.30B 335.70A 335.70A 345.60 -4.40 350.00 2270 ---- 355.80B 340.20A 340.20A 350.10 -4.50 354.60 2275 ---- 360.40B 344.70A 344.70A 354.60 -4.50 359.10 1 2280 ---- 365.00B 349.20A 349.20A 359.20 -4.50 363.70 2290 ---- 374.20B 358.30A 358.30A 368.30 -4.60 372.90 2300 ---- 383.40B 367.40A 367.40A 377.50 -4.60 382.10 2310 ---- 392.70B 376.60A 376.60A 386.70 -4.60 391.30 2320 ---- 401.90B 385.80A 385.80A 395.90 -4.70 400.60 2325 ---- 406.60B 390.40A 390.40A 400.60 -4.70 405.30 9 2330 ---- 411.30B 395.00A 395.00A 405.20 -4.70 409.90 2340 ---- 420.60B 404.30A 404.30A 414.50 -4.80 419.30 2350 ---- 430.00B 413.60A 413.60A 423.80 -4.80 428.60 18 2360 ---- 439.40B 422.90A 422.90A 433.20 -4.80 438.00 2370 ---- 448.90B 432.20A 432.20A 442.60 -4.90 447.50 4 2375 ---- 453.60B 436.90A 436.90A 447.30 -4.90 452.20 25 2380 ---- 457.60B 441.60A 441.60A 452.00 -4.90 456.90 5 2400 ---- 477.30B 460.40A 460.40A 471.00 -4.90 475.90 2425 ---- 501.20B 484.10A 484.10A 494.80 -5.00 499.80 2450 ---- 525.30B 508.10A 508.10A 518.70 -5.20 523.90 2475 ---- 549.50B 532.00A 532.00A 542.80 -5.20 548.00 2500 ---- 573.70B 556.20A 556.20A 567.00 -5.30 572.30 2525 ---- 598.10B 580.40A 580.40A 591.30 -5.30 596.60 2550 ---- 622.50B 604.70A 604.70A 615.80 -5.30 621.10 2575 ---- 647.10B 629.10A 629.10A 640.30 -5.40 645.70 2650 ---- 721.20B 703.00A 703.00A 714.40 -5.50 719.90 5 3000 ---- ---- 1057.90A 1057.90A 1064.20 -5.60 1069.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- .90 UNCH .90 50 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 50 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.80 UNCH 1.80 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 25 1420 ---- ---- ---- ---- 2.50 -.10 2.60 1425 ---- ---- ---- ---- 2.60 UNCH 2.60 1430 ---- ---- ---- ---- 2.70 -.10 2.80 1440 ---- ---- ---- ---- 3.00 UNCH 3.00 1450 ---- ---- ---- ---- 3.20 UNCH 3.20 1460 ---- ---- ---- ---- 3.50 UNCH 3.50 1470 ---- ---- ---- ---- 3.70 UNCH 3.70 1475 ---- ---- ---- ---- 3.90 UNCH 3.90 1480 ---- ---- ---- ---- 4.00 UNCH 4.00 1490 ---- ---- 4.30A 4.30A 4.40 UNCH 4.40 1500 ---- ---- 4.60A 4.60A 4.70 UNCH 4.70 1510 ---- ---- 5.00A 5.00A 5.10 UNCH 5.10 1515 ---- ---- 5.20A 5.20A 5.30 UNCH 5.30 1520 ---- ---- 5.40A 5.40A 5.50 UNCH 5.50 1525 ---- ---- 5.60A 5.60A 5.70 UNCH 5.70 1530 ---- ---- 5.80A 5.80A 5.90 UNCH 5.90 1535 ---- ---- 6.00A 6.00A 6.10 UNCH 6.10 1540 ---- ---- 6.20A 6.20A 6.30 UNCH 6.30 1545 ---- ---- 6.40A 6.40A 6.60 +.10 6.50 1550 ---- ---- 6.60A 6.60A 6.80 UNCH 6.80 1555 ---- ---- 6.90A 6.90A 7.00 UNCH 7.00 1560 ---- ---- 7.20A 7.20A 7.30 UNCH 7.30 1565 ---- ---- 7.40A 7.40A 7.60 UNCH 7.60 1570 ---- ---- 7.70A 7.70A 7.80 UNCH 7.80 1575 ---- ---- 8.00A 8.00A 8.10 UNCH 8.10 1580 ---- ---- 8.30A 8.30A 8.40 UNCH 8.40 1585 ---- ---- 8.50A 8.50A 8.70 UNCH 8.70 1590 ---- ---- 8.80A 8.80A 9.00 UNCH 9.00 1595 ---- ---- 9.20A 9.20A 9.40 UNCH 9.40 1600 ---- ---- 9.50A 9.50A 9.70 UNCH 9.70 3 1605 ---- ---- 9.80A 9.80A 10.00 -.10 10.10 1610 ---- 10.50B 10.20A 10.20A 10.40 UNCH 10.40 1615 ---- ---- 10.50A 10.50A 10.80 UNCH 10.80 1 1620 ---- ---- 10.90A 10.90A 11.20 UNCH 11.20 1625 ---- 11.70B 11.30A 11.30A 11.60 UNCH 11.60 1630 ---- 12.10B 11.60A 11.60A 12.00 UNCH 12.00 1635 ---- ---- 12.10A 12.10A 12.40 -.10 12.50 1640 ---- ---- 12.50A 12.50A 12.80 -.20 13.00 1645 ---- 13.50B 12.90A 12.90A 13.30 -.10 13.40 1650 ---- 14.00B 13.40A 13.40A 13.80 -.10 13.90 51 51 1655 ---- 14.50B 13.80A 13.80A 14.30 -.10 14.40 1660 ---- ---- 14.30A 14.30A 14.80 -.20 15.00 1 1665 ---- ---- 14.80A 14.80A 15.30 -.20 15.50 1670 ---- ---- 15.30A 15.30A 15.80 -.30 16.10 1675 ---- ---- 15.90A 15.90A 16.40 -.30 16.70 1680 ---- ---- 16.40A 16.40A 17.00 -.30 17.30 1 1685 ---- ---- 17.00A 17.00A 17.60 -.30 17.90 1690 ---- ---- 17.60A 17.60A 18.20 -.40 18.60 1695 ---- ---- 18.20A 18.20A 18.90 -.40 19.30 1700 ---- ---- 18.80A 18.80A 19.50 -.50 20.00 1705 ---- ---- 19.50A 19.50A 20.20 -.50 20.70 1710 ---- ---- 20.10A 20.10A 21.00 -.40 21.40 1715 ---- ---- 20.80A 20.80A 21.70 -.50 22.20 1720 ---- ---- 21.60A 21.60A 22.50 -.50 23.00 1725 ---- ---- 22.30A 22.30A 23.30 -.60 23.90 1730 ---- ---- 23.10A 23.10A 24.10 -.60 24.70 1735 ---- ---- 23.90A 23.90A 25.00 -.60 25.60 1740 ---- ---- 24.70A 24.70A 25.80 -.70 26.50 1745 ---- ---- 25.60A 25.60A 26.80 -.70 27.50 1750 ---- ---- 26.50A 26.50A 27.70 -.80 28.50 1 1755 ---- ---- 27.40A 27.40A 28.70 -.80 29.50 1760 ---- ---- 28.30A 28.30A 29.70 -.80 30.50 1765 ---- ---- 29.30A 29.30A 30.70 -.90 31.60 1770 ---- ---- 30.30A 30.30A 31.80 -.90 32.70 1775 ---- ---- 31.40A 31.40A 32.90 -1.00 33.90 1780 ---- ---- 32.40A 32.40A 34.10 -1.00 35.10 1785 ---- ---- 33.60A 33.60A 35.30 -1.00 36.30 1790 ---- ---- 34.70A 34.70A 36.50 -1.00 37.50 1795 ---- ---- 35.90A 35.90A 37.70 -1.10 38.80 1800 ---- ---- 37.10A 37.10A 39.00 -1.20 40.20 1805 ---- ---- 38.40A 38.40A 40.40 -1.20 41.60 1810 ---- ---- 39.70A 39.70A 41.70 -1.30 43.00 1815 ---- ---- 41.00A 41.00A 43.10 -1.30 44.40 1820 ---- ---- 42.40A 42.40A 44.60 -1.30 45.90 1825 ---- ---- 43.80A 43.80A 46.10 -1.40 47.50 22 1830 ---- ---- 45.20A 45.20A 47.60 -1.50 49.10 1835 ---- ---- 46.70A 46.70A 49.20 -1.50 50.70 1840 ---- ---- 48.30A 48.30A 50.90 -1.50 52.40 1845 ---- ---- 49.90A 49.90A 52.50 -1.60 54.10 1850 ---- ---- 51.50A 51.50A 54.30 -1.60 55.90 1855 ---- ---- 53.20A 53.20A 56.00 -1.70 57.70 1860 ---- ---- 54.90A 54.90A 57.80 -1.70 59.50 1865 ---- ---- 56.70A 56.70A 59.70 -1.70 61.40 1870 ---- ---- 58.50A 58.50A 61.60 -1.80 63.40 1 1875 ---- ---- 60.30A 60.30A 63.50 -1.90 65.40 1880 ---- ---- 62.30A 62.30A 65.50 -1.90 67.40 1885 ---- ---- 64.30A 64.30A 67.60 -1.90 69.50 1890 ---- ---- 66.30A 66.30A 69.70 -2.00 71.70 1895 ---- ---- 68.30A 68.30A 71.80 -2.10 73.90 1900 ---- ---- 70.40A 70.40A 74.00 -2.10 76.10 1905 ---- ---- 72.50A 72.50A 76.30 -2.10 78.40 1910 ---- ---- 74.70A 74.70A 78.60 -2.20 80.80 2 1915 ---- 83.20B 77.00A 77.00A 80.90 -2.20 83.10 1920 ---- ---- 79.30A 79.30A 83.30 -2.30 85.60 1925 ---- ---- 81.60A 81.60A 85.70 -2.40 88.10 1930 ---- 90.70B 84.00A 84.00A 88.20 -2.40 90.60 1935 ---- 93.30B 86.40A 86.40A 90.80 -2.40 93.20 1940 ---- 95.90B 88.90A 88.90A 93.40 -2.40 95.80 1945 ---- 98.60B 91.40A 91.40A 96.00 -2.50 98.50 1950 ---- 101.30B 94.00A 94.00A 98.70 -2.50 101.20 64 1955 ---- 104.10B 96.60A 96.60A 101.40 -2.50 103.90 1960 ---- 106.90B 99.20A 99.20A 104.20 -2.60 106.80 1965 ---- 109.80B 101.90A 101.90A 107.00 -2.60 109.60 1970 ---- 112.70B 104.70A 104.70A 109.80 -2.70 112.50 1975 ---- 115.70B 107.50A 107.50A 112.70 -2.70 115.40 1980 ---- 118.70B 110.30A 110.30A 115.70 -2.70 118.40 1985 ---- 121.80B 113.20A 113.20A 118.70 -2.80 121.50 1990 ---- 124.90B 116.20A 116.20A 121.70 -2.80 124.50 1 1995 ---- 128.00B 119.10A 119.10A 124.80 -2.80 127.60 2000 ---- 131.20B 122.10A 122.10A 127.90 -2.90 130.80 2005 ---- 134.40B 125.20A 125.20A 131.10 -2.90 134.00 2010 ---- 137.60B 128.30A 128.30A 134.30 -2.90 137.20 2015 ---- 140.90B 131.40A 131.40A 137.50 -3.00 140.50 200 2020 ---- 144.30B 134.60A 134.60A 140.80 -3.00 143.80 2025 ---- 147.60B 137.80A 137.80A 144.10 -3.00 147.10 2030 ---- 151.10B 141.10A 141.10A 147.50 -3.00 150.50 2035 ---- 154.50B 144.40A 144.40A 150.90 -3.00 153.90 2040 ---- 158.00B 147.70A 147.70A 154.30 -3.10 157.40 2045 ---- 161.50B 151.10A 151.10A 157.80 -3.10 160.90 2050 ---- 165.00B 154.50A 154.50A 161.30 -3.10 164.40 2055 ---- 168.60B 157.90A 157.90A 164.80 -3.20 168.00 2060 ---- 172.20B 161.40A 161.40A 168.40 -3.10 171.50 2065 ---- 175.90B 164.90A 164.90A 172.00 -3.20 175.20 2070 ---- 179.50B 168.50A 168.50A 175.60 -3.20 178.80 1 2075 ---- 183.20B 172.00A 172.00A 179.20 -3.30 182.50 2080 ---- 187.00B 175.70A 175.70A 182.90 -3.30 186.20 2085 ---- 190.70B 179.30A 179.30A 186.60 -3.40 190.00 2090 ---- 194.50B 183.00A 183.00A 190.40 -3.30 193.70 2095 ---- 198.30B 186.70A 186.70A 194.20 -3.30 197.50 2100 ---- 202.20B 190.40A 190.40A 198.00 -3.40 201.40 2105 ---- 206.10B 194.10A 194.10A 201.80 -3.40 205.20 2110 ---- 210.00B 197.90A 197.90A 205.70 -3.40 209.10 2115 ---- 213.90B 201.70A 201.70A 209.50 -3.50 213.00 2120 ---- 217.80B 205.60A 205.60A 213.40 -3.50 216.90 2125 ---- 221.80B 209.40A 209.40A 217.40 -3.50 220.90 2130 ---- 225.80B 213.30A 213.30A 221.30 -3.60 224.90 2135 ---- 229.80B 217.20A 217.20A 225.30 -3.60 228.90 2140 ---- 233.80B 221.10A 221.10A 229.30 -3.60 232.90 2145 ---- 237.90B 225.10A 225.10A 233.30 -3.70 237.00 2150 ---- 242.00B 229.10A 229.10A 237.40 -3.60 241.00 2155 ---- 246.10B 233.10A 233.10A 241.40 -3.70 245.10 2160 ---- 250.20B 237.10A 237.10A 245.50 -3.70 249.20 2165 ---- 254.30B 241.10A 241.10A 249.60 -3.70 253.30 2170 ---- 258.50B 245.20A 245.20A 253.70 -3.80 257.50 2175 ---- 262.60B 249.30A 249.30A 257.90 -3.80 261.70 2180 ---- 266.80B 253.40A 253.40A 262.00 -3.80 265.80 2185 ---- 271.00B 257.50A 257.50A 266.20 -3.90 270.10 2190 ---- 275.30B 261.70A 261.70A 270.40 -3.90 274.30 2195 ---- 279.50B 265.80A 265.80A 274.60 -3.90 278.50 2200 ---- 283.80B 270.00A 270.00A 278.80 -4.00 282.80 2205 ---- 288.10B 274.20A 274.20A 283.10 -3.90 287.00 2210 ---- 292.40B 278.40A 278.40A 287.30 -4.00 291.30 2215 ---- 296.70B 282.60A 282.60A 291.60 -4.00 295.60 2220 ---- 301.00B 286.90A 286.90A 295.90 -4.00 299.90 2225 ---- 305.30B 291.10A 291.10A 300.20 -4.10 304.30 2230 ---- 309.70B 295.40A 295.40A 304.50 -4.10 308.60 2235 ---- 314.10B 299.70A 299.70A 308.80 -4.20 313.00 2240 ---- 318.40B 304.00A 304.00A 313.20 -4.10 317.30 2245 ---- 322.80B 308.30A 308.30A 317.50 -4.20 321.70 2250 ---- 327.20B 312.70A 312.70A 321.90 -4.20 326.10 2255 ---- 331.70B 317.00A 317.00A 326.30 -4.20 330.50 2260 ---- 336.10B 321.40A 321.40A 330.70 -4.20 334.90 2265 ---- 340.50B 325.80A 325.80A 335.10 -4.30 339.40 2270 ---- 345.00B 330.20A 330.20A 339.50 -4.30 343.80 2275 ---- 349.50B 334.60A 334.60A 343.90 -4.40 348.30 7 2280 ---- 353.90B 339.00A 339.00A 348.40 -4.40 352.80 2285 ---- 358.40B 343.40A 343.40A 352.80 -4.40 357.20 2290 ---- 362.90B 347.90A 347.90A 357.30 -4.40 361.70 2300 ---- 372.00B 356.80A 356.80A 366.30 -4.50 370.80 2310 ---- 381.10B 365.70A 365.70A 375.30 -4.50 379.80 2320 ---- 390.20B 374.70A 374.70A 384.30 -4.60 388.90 2325 ---- 394.70B 379.30A 379.30A 388.90 -4.60 393.50 2330 ---- 399.30B 383.80A 383.80A 393.40 -4.70 398.10 2340 ---- 408.50B 392.90A 392.90A 402.60 -4.60 407.20 2350 ---- 417.70B 402.00A 402.00A 411.70 -4.80 416.50 2360 ---- 427.00B 411.20A 411.20A 420.90 -4.80 425.70 2370 ---- 436.30B 420.30A 420.30A 430.20 -4.80 435.00 2375 ---- 440.90B 425.00A 425.00A 434.80 -4.80 439.60 2380 ---- 445.60B 429.60A 429.60A 439.50 -4.80 444.30 2400 ---- 464.30B 448.10A 448.10A 458.10 -4.90 463.00 2425 ---- 487.90B 471.50A 471.50A 481.50 -5.00 486.50 2450 ---- 511.50B 495.00A 495.00A 505.10 -5.10 510.20 2475 ---- 535.40B 518.60A 518.60A 528.90 -5.10 534.00 2500 ---- 559.30B 542.40A 542.40A 552.70 -5.30 558.00 1 2525 ---- 583.40B 566.40A 566.40A 576.80 -5.20 582.00 2550 ---- 607.60B 590.40A 590.40A 600.90 -5.30 606.20 2575 ---- 631.90B 614.60A 614.60A 625.10 -5.40 630.50 2800 ---- 854.10B 835.60A 835.60A 847.30 -5.70 853.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .40 UNCH .40 1080 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 -.10 .50 2 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .50 UNCH .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 UNCH .70 1180 ---- ---- ---- ---- .70 -.10 .80 1185 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 -.10 .90 2 1205 ---- ---- ---- ---- .80 -.10 .90 1210 ---- ---- ---- ---- .90 UNCH .90 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- .90 -.10 1.00 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 1235 ---- ---- ---- ---- 1.00 -.10 1.10 1240 ---- ---- ---- ---- 1.00 -.10 1.10 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.10 -.10 1.20 152 1255 ---- ---- ---- ---- 1.10 -.10 1.20 1260 ---- ---- ---- ---- 1.20 UNCH 1.20 1265 ---- ---- ---- ---- 1.20 -.10 1.30 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.40 -.10 1.50 1295 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.50 UNCH 1.50 101 1305 ---- ---- ---- ---- 1.50 -.10 1.60 1310 ---- ---- ---- ---- 1.60 UNCH 1.60 1315 ---- ---- ---- ---- 1.60 -.10 1.70 1320 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 1.70 -.10 1.80 701 1330 ---- ---- ---- ---- 1.80 -.10 1.90 1335 ---- ---- ---- ---- 1.90 UNCH 1.90 1340 ---- ---- ---- ---- 1.90 -.10 2.00 1345 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.10 UNCH 2.10 3 1355 ---- ---- ---- ---- 2.10 -.10 2.20 1360 ---- ---- ---- ---- 2.20 UNCH 2.20 1365 ---- ---- ---- ---- 2.30 UNCH 2.30 1370 ---- ---- ---- ---- 2.40 UNCH 2.40 1375 ---- ---- ---- ---- 2.50 UNCH 2.50 1380 ---- ---- ---- ---- 2.60 UNCH 2.60 1385 ---- ---- ---- ---- 2.70 UNCH 2.70 1390 ---- ---- ---- ---- 2.70 -.10 2.80 1395 ---- ---- ---- ---- 2.80 UNCH 2.80 1400 ---- ---- ---- ---- 2.90 -.10 3.00 84 1405 ---- ---- ---- ---- 3.10 UNCH 3.10 1410 ---- ---- ---- ---- 3.20 UNCH 3.20 1415 ---- ---- ---- ---- 3.30 UNCH 3.30 1420 ---- ---- ---- ---- 3.40 UNCH 3.40 1425 ---- ---- ---- ---- 3.50 UNCH 3.50 1430 ---- ---- ---- ---- 3.60 -.10 3.70 1435 ---- ---- ---- ---- 3.80 UNCH 3.80 1440 ---- ---- ---- ---- 3.90 -.10 4.00 1445 ---- ---- ---- ---- 4.00 -.10 4.10 1450 ---- ---- ---- ---- 4.20 UNCH 4.20 757 1455 ---- ---- ---- ---- 4.30 -.10 4.40 1460 ---- ---- ---- ---- 4.50 -.10 4.60 1465 ---- ---- ---- ---- 4.70 UNCH 4.70 4 1470 ---- ---- ---- ---- 4.80 -.10 4.90 2 1475 ---- ---- ---- ---- 5.00 UNCH 5.00 1480 ---- ---- ---- ---- 5.20 UNCH 5.20 1485 ---- ---- ---- ---- 5.40 UNCH 5.40 1490 ---- ---- ---- ---- 5.60 UNCH 5.60 1495 ---- ---- ---- ---- 5.80 UNCH 5.80 1500 ---- ---- ---- ---- 6.00 UNCH 6.00 2 381 1505 ---- ---- ---- ---- 6.20 UNCH 6.20 1510 ---- ---- ---- ---- 6.40 UNCH 6.40 2 1515 ---- ---- ---- ---- 6.70 +.10 6.60 1520 ---- ---- ---- ---- 6.90 +.10 6.80 1525 ---- ---- ---- ---- 7.10 UNCH 7.10 1530 ---- ---- ---- ---- 7.40 +.10 7.30 1535 ---- ---- ---- ---- 7.60 UNCH 7.60 1540 ---- ---- ---- ---- 7.90 UNCH 7.90 1545 ---- ---- ---- ---- 8.20 +.10 8.10 1550 8.20 8.30B 8.20 8.30B 8.40 UNCH 1 8.40 808 1555 ---- ---- ---- ---- 8.70 UNCH 8.70 1560 ---- ---- ---- ---- 9.00 UNCH 9.00 1565 ---- ---- 9.30A 9.30A 9.30 -.10 9.40 1570 ---- ---- 9.60A 9.60A 9.60 -.10 9.70 2 1575 ---- ---- 9.90A 9.90A 10.00 -.10 10.10 1 1580 ---- ---- 10.20A 10.20A 10.30 -.10 10.40 1 1585 ---- ---- 10.60A 10.60A 10.60 -.20 10.80 1590 ---- ---- 10.90A 10.90A 11.00 -.20 11.20 1595 ---- ---- 11.30A 11.30A 11.40 -.10 11.50 1600 ---- ---- 11.60A 11.60A 11.80 -.20 12.00 588 1605 ---- ---- 12.00A 12.00A 12.20 -.20 12.40 1610 ---- ---- 12.40A 12.40A 12.60 -.20 12.80 1615 ---- ---- 12.80A 12.80A 13.00 -.20 13.20 1620 ---- ---- 13.30A 13.30A 13.50 -.20 13.70 1625 ---- ---- 13.70A 13.70A 13.90 -.30 14.20 10 1630 ---- ---- 14.10A 14.10A 14.40 -.30 14.70 1635 ---- ---- 14.60A 14.60A 14.90 -.30 15.20 1640 ---- ---- 15.10A 15.10A 15.40 -.30 15.70 1645 ---- ---- 15.60A 15.60A 15.90 -.30 16.20 1650 ---- ---- 16.10A 16.10A 16.50 -.30 16.80 249 1655 ---- ---- 16.60A 16.60A 17.00 -.40 17.40 1660 ---- ---- 17.20A 17.20A 17.60 -.30 17.90 1665 ---- ---- 17.70A 17.70A 18.20 -.40 18.60 1670 ---- ---- 18.30A 18.30A 18.80 -.40 19.20 1675 ---- ---- 18.90A 18.90A 19.50 -.30 19.80 1 1680 ---- ---- 19.50A 19.50A 20.10 -.40 20.50 1685 ---- ---- 20.20A 20.20A 20.80 -.40 21.20 1690 ---- ---- 20.90A 20.90A 21.50 -.40 21.90 1695 ---- ---- 21.50A 21.50A 22.20 -.50 22.70 1700 ---- ---- 22.20A 22.20A 23.00 -.50 23.50 2003 1705 ---- ---- 23.00A 23.00A 23.80 -.50 24.30 1710 ---- ---- 23.70A 23.70A 24.60 -.50 25.10 100 100 1715 ---- ---- 24.50A 24.50A 25.40 -.50 25.90 1720 ---- ---- 25.30A 25.30A 26.20 -.60 26.80 1725 ---- ---- 26.10A 26.10A 27.10 -.60 27.70 17 1730 ---- ---- 27.00A 27.00A 28.00 -.70 28.70 1735 ---- ---- 27.90A 27.90A 29.00 -.60 29.60 1740 ---- ---- 28.80A 28.80A 29.90 -.70 30.60 1000 1000 1745 ---- ---- 29.70A 29.70A 30.90 -.80 31.70 1750 ---- ---- 30.70A 30.70A 31.90 -.80 32.70 401 1755 ---- ---- 31.70A 31.70A 33.00 -.80 33.80 1760 33.00 34.70B 32.70A 33.80A 34.10 -.80 2 34.90 1 1765 ---- ---- 33.80A 33.80A 35.20 -.90 36.10 1770 ---- ---- 34.90A 34.90A 36.30 -1.00 37.30 1775 ---- ---- 36.00A 36.00A 37.50 -1.00 38.50 49 1780 ---- ---- 37.20A 37.20A 38.70 -1.10 39.80 1785 ---- ---- 38.40A 38.40A 40.00 -1.10 41.10 1790 ---- ---- 39.60A 39.60A 41.30 -1.10 42.40 1795 ---- ---- 40.90A 40.90A 42.60 -1.20 43.80 1800 ---- ---- 42.20A 42.20A 44.00 -1.20 45.20 337 1805 ---- ---- 43.50A 43.50A 45.40 -1.30 46.70 2 1810 ---- ---- 44.90A 44.90A 46.90 -1.30 48.20 1815 ---- ---- 46.30A 46.30A 48.30 -1.40 49.70 1820 ---- ---- 47.70A 47.70A 49.90 -1.40 51.30 1825 ---- ---- 49.20A 49.20A 51.50 -1.40 52.90 29 1830 ---- ---- 50.80A 50.80A 53.10 -1.50 54.60 1835 ---- ---- 52.30A 52.30A 54.70 -1.60 56.30 2 1840 ---- ---- 54.00A 54.00A 56.40 -1.60 58.00 1 1845 ---- ---- 55.60A 55.60A 58.20 -1.60 59.80 1850 ---- ---- 57.30A 57.30A 60.00 -1.60 61.60 10 430 1855 ---- ---- 59.10A 59.10A 61.80 -1.70 63.50 1860 ---- ---- 60.80A 60.80A 63.70 -1.70 65.40 75 1865 ---- ---- 62.70A 62.70A 65.60 -1.80 67.40 1870 ---- ---- 64.50A 64.50A 67.50 -1.90 69.40 100 1875 ---- ---- 66.50A 66.50A 69.60 -1.80 71.40 320 1880 ---- ---- 68.50A 68.50A 71.60 -1.90 73.50 130 1885 ---- ---- 70.50A 70.50A 73.70 -1.90 75.60 1890 ---- ---- 72.60A 72.60A 75.90 -1.90 77.80 2 1895 ---- ---- 74.70A 74.70A 78.10 -2.00 80.10 1900 ---- ---- 76.80A 76.80A 80.30 -2.00 82.30 2 138 1905 ---- ---- 79.00A 79.00A 82.60 -2.10 84.70 10 1910 ---- ---- 81.20A 81.20A 84.90 -2.10 87.00 1915 ---- ---- 83.50A 83.50A 87.30 -2.10 89.40 1920 ---- ---- 85.80A 85.80A 89.70 -2.20 91.90 1 1925 ---- ---- 88.20A 88.20A 92.20 -2.20 94.40 49 1930 ---- ---- 90.60A 90.60A 94.70 -2.30 97.00 1935 ---- ---- 93.00A 93.00A 97.30 -2.20 99.50 1940 ---- ---- 95.50A 95.50A 99.90 -2.30 102.20 1945 ---- ---- 98.10A 98.10A 102.50 -2.40 104.90 1950 ---- ---- 100.70A 100.70A 105.20 -2.40 107.60 61 1955 ---- ---- 103.30A 103.30A 107.90 -2.50 110.40 1960 ---- ---- 106.00A 106.00A 110.70 -2.50 113.20 1965 ---- 116.10B 108.70A 108.70A 113.50 -2.50 116.00 1970 ---- 119.00B 111.40A 111.40A 116.40 -2.50 118.90 1975 ---- 122.00B 114.20A 114.20A 119.30 -2.60 121.90 182 1980 ---- 125.00B 117.10A 117.10A 122.30 -2.50 124.80 1985 ---- 128.00B 120.00A 120.00A 125.20 -2.70 127.90 1990 ---- 131.10B 122.90A 122.90A 128.30 -2.60 130.90 1995 ---- 134.20B 125.90A 125.90A 131.30 -2.70 134.00 2000 ---- 137.40B 128.90A 128.90A 134.40 -2.80 137.20 47 2005 ---- 140.60B 131.90A 131.90A 137.60 -2.80 140.40 200 2010 ---- 143.80B 135.00A 135.00A 140.70 -2.90 143.60 2015 ---- 147.10B 138.10A 138.10A 144.00 -2.80 146.80 21 2020 ---- 150.40B 141.30A 141.30A 147.20 -2.90 150.10 2025 ---- 153.70B 144.50A 144.50A 150.50 -2.90 153.40 2030 ---- 157.10B 147.70A 147.70A 153.80 -3.00 156.80 2035 ---- 160.50B 151.00A 151.00A 157.20 -3.00 160.20 2040 ---- 164.00B 154.30A 154.30A 160.60 -3.00 163.60 2045 ---- 167.40B 157.70A 157.70A 164.00 -3.10 167.10 2050 ---- 171.00B 161.00A 161.00A 167.50 -3.10 170.60 84 2055 ---- 174.50B 164.40A 164.40A 170.90 -3.20 174.10 2060 ---- 178.10B 167.90A 167.90A 174.50 -3.20 177.70 2065 ---- 181.70B 171.40A 171.40A 178.00 -3.30 181.30 2070 ---- 185.30B 174.90A 174.90A 181.60 -3.30 184.90 2075 ---- 189.00B 178.40A 178.40A 185.20 -3.30 188.50 2080 ---- 192.70B 182.00A 182.00A 188.90 -3.30 192.20 2085 ---- 196.40B 185.60A 185.60A 192.60 -3.30 195.90 2090 ---- 200.10B 189.20A 189.20A 196.30 -3.30 199.60 2095 ---- 203.90B 192.80A 192.80A 200.00 -3.40 203.40 2100 ---- 207.70B 196.50A 196.50A 203.70 -3.50 207.20 124 2105 ---- 211.50B 200.20A 200.20A 207.50 -3.50 211.00 2110 ---- 215.40B 204.00A 204.00A 211.30 -3.50 214.80 2115 ---- 219.20B 207.70A 207.70A 215.20 -3.50 218.70 2120 ---- 223.10B 211.50A 211.50A 219.00 -3.60 222.60 2125 ---- 227.10B 215.30A 215.30A 222.90 -3.60 226.50 2130 ---- 231.00B 219.20A 219.20A 226.80 -3.60 230.40 2135 ---- 235.00B 223.00A 223.00A 230.70 -3.60 234.30 2140 ---- 239.00B 226.90A 226.90A 234.70 -3.60 238.30 2145 ---- 243.00B 230.80A 230.80A 238.70 -3.60 242.30 2150 ---- 247.00B 234.80A 234.80A 242.70 -3.60 246.30 2155 ---- 251.00B 238.70A 238.70A 246.70 -3.60 250.30 2160 ---- 255.10B 242.70A 242.70A 250.70 -3.70 254.40 2165 ---- 259.20B 246.70A 246.70A 254.70 -3.80 258.50 2170 ---- 263.30B 250.70A 250.70A 258.80 -3.80 262.60 2175 ---- 267.40B 254.70A 254.70A 262.90 -3.80 266.70 2180 ---- 271.60B 258.80A 258.80A 267.00 -3.80 270.80 2185 ---- 275.70B 262.80A 262.80A 271.10 -3.90 275.00 2190 ---- 279.90B 266.90A 266.90A 275.20 -3.90 279.10 2195 ---- 284.10B 271.00A 271.00A 279.40 -3.90 283.30 2200 ---- 288.30B 275.20A 275.20A 283.60 -3.90 287.50 57 2205 ---- 292.50B 279.30A 279.30A 287.70 -4.00 291.70 2210 ---- 296.80B 283.50A 283.50A 292.00 -3.90 295.90 2215 ---- 301.00B 287.60A 287.60A 296.20 -4.00 300.20 2220 ---- 305.30B 291.80A 291.80A 300.40 -4.00 304.40 2225 ---- 309.60B 296.00A 296.00A 304.70 -4.00 308.70 2230 ---- 313.90B 300.30A 300.30A 309.00 -4.00 313.00 2235 ---- 318.20B 304.50A 304.50A 313.20 -4.10 317.30 2240 ---- 322.50B 308.80A 308.80A 317.50 -4.10 321.60 2245 ---- 326.90B 313.00A 313.00A 321.80 -4.20 326.00 2250 ---- 331.20B 317.30A 317.30A 326.20 -4.10 330.30 2255 ---- 335.60B 321.60A 321.60A 330.50 -4.20 334.70 2260 ---- 340.00B 325.90A 325.90A 334.90 -4.10 339.00 2265 ---- 344.40B 330.20A 330.20A 339.20 -4.20 343.40 2270 ---- 348.80B 334.60A 334.60A 343.60 -4.20 347.80 2275 ---- 353.20B 338.90A 338.90A 348.00 -4.20 352.20 2280 ---- 357.60B 343.30A 343.30A 352.40 -4.20 356.60 2285 ---- 362.10B 347.70A 347.70A 356.80 -4.20 361.00 2290 ---- 366.50B 352.10A 352.10A 361.20 -4.30 365.50 2295 ---- 371.00B 356.50A 356.50A 365.60 -4.30 369.90 2300 ---- 375.50B 360.90A 360.90A 370.10 -4.30 374.40 1 2305 ---- 379.90B 365.30A 365.30A 374.50 -4.30 378.80 2310 ---- 384.40B 369.70A 369.70A 379.00 -4.30 383.30 2315 ---- 388.90B 374.20A 374.20A 383.40 -4.40 387.80 2320 ---- 393.50B 378.60A 378.60A 387.90 -4.40 392.30 2325 ---- 398.00B 383.10A 383.10A 392.40 -4.40 396.80 2330 ---- 402.50B 387.60A 387.60A 396.90 -4.50 401.40 2335 ---- 407.10B 392.10A 392.10A 401.40 -4.50 405.90 2340 ---- 411.60B 396.60A 396.60A 405.90 -4.50 410.40 2345 ---- 416.20B 401.10A 401.10A 410.50 -4.50 415.00 2350 ---- 420.70B 405.60A 405.60A 415.00 -4.60 419.60 2360 ---- 429.90B 414.60A 414.60A 424.10 -4.60 428.70 2370 ---- 439.10B 423.70A 423.70A 433.30 -4.60 437.90 2375 ---- 443.70B 428.30A 428.30A 437.80 -4.70 442.50 2380 ---- 448.30B 432.90A 432.90A 442.40 -4.70 447.10 2390 ---- 457.60B 442.00A 442.00A 451.60 -4.80 456.40 2400 ---- 466.80B 451.20A 451.20A 460.90 -4.70 465.60 2410 ---- 476.20B 460.40A 460.40A 470.10 -4.90 475.00 2420 ---- 485.50B 469.70A 469.70A 479.40 -4.90 484.30 2425 ---- 490.20B 474.30A 474.30A 484.10 -4.90 489.00 2430 ---- 494.90B 479.00A 479.00A 488.80 -4.90 493.70 2440 ---- 504.30B 488.30A 488.30A 498.10 -4.90 503.00 2450 ---- 513.70B 497.60A 497.60A 507.50 -5.00 512.50 2475 ---- 536.90B 530.60A 530.60A 531.00 -5.10 536.10 2490 ---- ---- 543.20A 543.20A 545.20 -5.10 550.30 2500 ---- 560.70B 550.40A 550.40A 554.70 -5.10 559.80 2525 ---- 584.60B 577.40A 577.40A 578.50 -5.20 583.70 2550 ---- 608.60B 596.70A 596.70A 602.50 -5.20 607.70 2575 ---- 632.70B 625.60A 625.60A 626.50 -5.30 631.80 2600 ---- 657.00B 646.00A 646.00A 650.70 -5.30 656.00 2625 ---- 681.30B 674.80A 674.80A 675.00 -5.30 680.30 2650 ---- 705.70B 693.50A 693.50A 699.30 -5.50 704.80 2700 ---- 755.10B 737.50A 737.50A 748.30 -5.60 753.90 2750 ---- 804.40B 786.70A 786.70A 797.70 -5.60 803.30 2800 ---- 854.00B 836.00A 836.00A 847.40 -5.60 853.00 2 3000 ---- ---- 1041.60A 1041.60A 1047.30 -5.70 1053.00 3200 ---- ---- 1245.50A 1245.50A 1247.30 -5.70 1253.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.30 -.10 1.40 1325 ---- ---- ---- ---- 1.70 UNCH 1.70 1350 ---- ---- ---- ---- 2.10 UNCH 2.10 1375 ---- ---- ---- ---- 2.50 -.10 2.60 1400 ---- ---- ---- ---- 3.10 UNCH 3.10 1425 ---- ---- ---- ---- 3.70 -.10 3.80 1430 ---- ---- ---- ---- 3.90 -.10 4.00 1440 ---- ---- ---- ---- 4.20 -.10 4.30 1450 ---- ---- ---- ---- 4.50 -.10 4.60 1460 ---- ---- ---- ---- 4.90 -.10 5.00 1470 ---- ---- ---- ---- 5.20 -.10 5.30 1475 ---- ---- ---- ---- 5.40 -.10 5.50 1480 ---- ---- ---- ---- 5.60 -.20 5.80 1490 ---- ---- ---- ---- 6.10 -.10 6.20 1500 ---- ---- ---- ---- 6.50 -.20 6.70 1510 ---- ---- ---- ---- 7.00 -.20 7.20 1520 ---- ---- ---- ---- 7.50 -.20 7.70 1525 ---- ---- ---- ---- 7.80 -.20 8.00 1530 ---- ---- ---- ---- 8.10 -.10 8.20 1535 ---- ---- ---- ---- 8.40 -.10 8.50 1540 ---- ---- ---- ---- 8.70 -.10 8.80 1545 ---- ---- ---- ---- 9.00 -.10 9.10 1550 ---- ---- ---- ---- 9.30 -.20 9.50 1555 ---- ---- ---- ---- 9.60 -.20 9.80 1560 ---- ---- ---- ---- 9.90 -.20 10.10 1565 ---- ---- ---- ---- 10.30 -.20 10.50 1570 ---- ---- ---- ---- 10.60 -.20 10.80 1575 ---- ---- ---- ---- 11.00 -.20 11.20 1580 ---- ---- ---- ---- 11.40 -.20 11.60 1585 ---- ---- ---- ---- 11.70 -.30 12.00 1590 ---- ---- ---- ---- 12.10 -.30 12.40 1595 ---- ---- ---- ---- 12.50 -.30 12.80 1600 ---- ---- ---- ---- 13.00 -.20 13.20 1605 ---- ---- ---- ---- 13.40 -.30 13.70 1610 ---- ---- ---- ---- 13.80 -.30 14.10 1615 ---- ---- ---- ---- 14.30 -.30 14.60 1620 ---- ---- ---- ---- 14.80 -.30 15.10 1625 ---- ---- ---- ---- 15.20 -.40 15.60 1630 ---- ---- ---- ---- 15.70 -.40 16.10 1635 ---- ---- ---- ---- 16.30 -.30 16.60 1640 ---- ---- ---- ---- 16.80 -.30 17.10 1645 ---- ---- ---- ---- 17.30 -.40 17.70 1650 ---- ---- ---- ---- 17.90 -.40 18.30 1655 ---- ---- ---- ---- 18.40 -.50 18.90 1660 ---- ---- ---- ---- 19.00 -.50 19.50 1665 ---- ---- ---- ---- 19.60 -.50 20.10 1670 ---- ---- ---- ---- 20.30 -.40 20.70 1675 ---- ---- ---- ---- 20.90 -.50 21.40 1680 ---- ---- ---- ---- 21.60 -.50 22.10 1685 ---- ---- ---- ---- 22.30 -.50 22.80 1690 ---- ---- ---- ---- 23.00 -.50 23.50 1695 ---- ---- ---- ---- 23.70 -.50 24.20 1700 ---- ---- ---- ---- 24.40 -.60 25.00 1705 ---- ---- ---- ---- 25.20 -.60 25.80 1710 ---- ---- ---- ---- 26.00 -.60 26.60 1715 ---- ---- ---- ---- 26.80 -.60 27.40 1720 ---- ---- ---- ---- 27.60 -.70 28.30 1725 ---- ---- ---- ---- 28.50 -.70 29.20 1730 ---- ---- ---- ---- 29.40 -.70 30.10 1735 ---- ---- ---- ---- 30.30 -.70 31.00 1740 ---- ---- 30.20A 30.20A 31.30 -.70 32.00 1745 ---- ---- 31.20A 31.20A 32.20 -.80 33.00 1750 ---- ---- 32.10A 32.10A 33.20 -.80 34.00 21 21 1755 ---- ---- 33.10A 33.10A 34.30 -.80 35.10 1760 ---- ---- 34.10A 34.10A 35.30 -.90 36.20 1765 ---- ---- 35.10A 35.10A 36.40 -.90 37.30 1770 ---- ---- 36.20A 36.20A 37.50 -1.00 38.50 1775 ---- ---- 37.30A 37.30A 38.70 -.90 39.60 1780 ---- ---- 38.40A 38.40A 39.90 -1.00 40.90 1785 ---- ---- 39.60A 39.60A 41.10 -1.00 42.10 1790 ---- ---- 40.80A 40.80A 42.40 -1.00 43.40 1795 ---- ---- 42.00A 42.00A 43.70 -1.00 44.70 1800 ---- ---- 43.30A 43.30A 45.00 -1.10 46.10 1805 ---- ---- 44.60A 44.60A 46.40 -1.10 47.50 1810 ---- ---- 45.90A 45.90A 47.80 -1.10 48.90 5 1815 ---- ---- 47.30A 47.30A 49.20 -1.20 50.40 1820 ---- ---- 48.70A 48.70A 50.70 -1.20 51.90 1825 ---- ---- 50.10A 50.10A 52.20 -1.30 53.50 1830 ---- ---- 51.60A 51.60A 53.80 -1.30 55.10 1835 ---- ---- 53.10A 53.10A 55.40 -1.30 56.70 1840 ---- ---- 54.60A 54.60A 57.00 -1.40 58.40 1845 ---- ---- 56.20A 56.20A 58.70 -1.40 60.10 1850 ---- ---- 57.80A 57.80A 60.40 -1.50 61.90 1855 ---- ---- 59.50A 59.50A 62.20 -1.50 63.70 1860 ---- ---- 61.20A 61.20A 64.00 -1.50 65.50 1865 ---- ---- 63.00A 63.00A 65.80 -1.60 67.40 1870 ---- ---- 64.80A 64.80A 67.70 -1.60 69.30 1875 ---- ---- 66.60A 66.60A 69.60 -1.70 71.30 1880 ---- ---- 68.50A 68.50A 71.60 -1.70 73.30 1885 ---- ---- 70.40A 70.40A 73.60 -1.70 75.30 1890 ---- ---- 72.40A 72.40A 75.60 -1.80 77.40 1895 ---- ---- 74.40A 74.40A 77.70 -1.80 79.50 1900 ---- ---- 76.40A 76.40A 79.80 -1.90 81.70 1905 ---- ---- 78.50A 78.50A 82.00 -1.90 83.90 1910 ---- ---- 80.70A 80.70A 84.20 -2.00 86.20 1915 ---- ---- 82.80A 82.80A 86.50 -2.00 88.50 1920 ---- ---- 85.00A 85.00A 88.80 -2.00 90.80 1925 ---- ---- 87.30A 87.30A 91.10 -2.10 93.20 1930 ---- ---- 89.60A 89.60A 93.50 -2.10 95.60 1935 ---- ---- 91.90A 91.90A 95.90 -2.20 98.10 1940 ---- ---- 94.30A 94.30A 98.40 -2.20 100.60 1945 ---- ---- 96.70A 96.70A 100.90 -2.30 103.20 1950 ---- ---- 99.20A 99.20A 103.40 -2.40 105.80 1955 ---- ---- 101.70A 101.70A 106.00 -2.40 108.40 1960 ---- ---- 104.20A 104.20A 108.70 -2.40 111.10 1965 ---- ---- 106.80A 106.80A 111.30 -2.50 113.80 1970 ---- ---- 109.50A 109.50A 114.00 -2.60 116.60 1975 ---- ---- 112.10A 112.10A 116.80 -2.60 119.40 1980 ---- ---- 114.90A 114.90A 119.60 -2.70 122.30 1985 ---- ---- 117.60A 117.60A 122.40 -2.70 125.10 1990 ---- ---- 120.40A 120.40A 125.30 -2.80 128.10 1995 ---- ---- 123.20A 123.20A 128.20 -2.80 131.00 2000 ---- ---- 126.10A 126.10A 131.20 -2.80 134.00 2005 ---- ---- 129.00A 129.00A 134.20 -2.90 137.10 2010 ---- ---- 132.00A 132.00A 137.30 -2.90 140.20 2015 ---- ---- 135.00A 135.00A 140.40 -2.90 143.30 2020 ---- ---- 138.00A 138.00A 143.50 -3.00 146.50 2025 ---- ---- 141.00A 141.00A 146.70 -3.00 149.70 2030 ---- ---- 144.10A 144.10A 149.90 -3.00 152.90 2035 ---- ---- 147.30A 147.30A 153.10 -3.10 156.20 2040 ---- ---- 150.50A 150.50A 156.40 -3.10 159.50 2045 ---- ---- 153.70A 153.70A 159.70 -3.10 162.80 2050 ---- ---- 156.90A 156.90A 163.00 -3.20 166.20 2055 ---- ---- 160.20A 160.20A 166.40 -3.20 169.60 2060 ---- ---- 163.50A 163.50A 169.80 -3.20 173.00 2065 ---- ---- 166.80A 166.80A 173.20 -3.30 176.50 2070 ---- ---- 170.20A 170.20A 176.70 -3.20 179.90 2075 ---- ---- 173.60A 173.60A 180.20 -3.30 183.50 2080 ---- ---- 177.10A 177.10A 183.70 -3.30 187.00 2085 ---- ---- 180.50A 180.50A 187.20 -3.40 190.60 2090 ---- ---- 184.00A 184.00A 190.80 -3.40 194.20 2095 ---- ---- 187.50A 187.50A 194.40 -3.40 197.80 2100 ---- ---- 191.10A 191.10A 198.10 -3.40 201.50 2105 ---- ---- 194.70A 194.70A 201.70 -3.50 205.20 2110 ---- ---- 198.30A 198.30A 205.40 -3.50 208.90 2115 ---- ---- 201.90A 201.90A 209.10 -3.50 212.60 2120 ---- ---- 205.60A 205.60A 212.80 -3.60 216.40 2125 ---- 220.20B 209.30A 209.30A 216.60 -3.50 220.10 2130 ---- ---- 213.00A 213.00A 220.40 -3.60 224.00 2135 ---- 227.90B 216.70A 216.70A 224.20 -3.60 227.80 2140 ---- 231.70B 220.50A 220.50A 228.00 -3.60 231.60 2145 ---- 235.60B 224.30A 224.30A 231.90 -3.60 235.50 2150 ---- 239.50B 228.10A 228.10A 235.70 -3.70 239.40 2155 ---- ---- 236.70A 236.70A 239.60 -3.70 243.30 2160 ---- ---- 240.60A 240.60A 243.50 -3.70 247.20 2165 ---- ---- 244.50A 244.50A 247.50 -3.70 251.20 2170 ---- 255.40B 243.60A 243.60A 251.40 -3.80 255.20 2175 ---- 259.40B 247.50A 247.50A 255.40 -3.80 259.20 2180 ---- 263.40B 251.40A 251.40A 259.40 -3.80 263.20 2185 ---- 267.50B 255.40A 255.40A 263.40 -3.80 267.20 2190 ---- 271.50B 259.40A 259.40A 267.40 -3.90 271.30 2195 ---- 275.60B 263.40A 263.40A 271.50 -3.80 275.30 2200 ---- 279.70B 267.40A 267.40A 275.60 -3.80 279.40 2205 ---- 283.80B 271.40A 271.40A 279.70 -3.80 283.50 2210 ---- 288.00B 275.50A 275.50A 283.80 -3.80 287.60 2215 ---- 292.10B 279.60A 279.60A 287.90 -3.90 291.80 2220 ---- 296.30B 283.60A 283.60A 292.00 -3.90 295.90 2225 ---- 300.50B 287.80A 287.80A 296.20 -3.90 300.10 2230 ---- 304.70B 291.90A 291.90A 300.40 -3.90 304.30 2235 ---- 308.90B 296.00A 296.00A 304.50 -4.00 308.50 2240 ---- 313.10B 300.20A 300.20A 308.70 -4.00 312.70 2245 ---- 317.40B 304.30A 304.30A 313.00 -3.90 316.90 2250 ---- 321.60B 308.50A 308.50A 317.20 -4.00 321.20 2260 ---- 330.20B 316.90A 316.90A 325.70 -4.00 329.70 2270 ---- 338.80B 325.40A 325.40A 334.30 -4.00 338.30 2275 ---- 343.20B 329.70A 329.70A 338.50 -4.10 342.60 2280 ---- 347.50B 333.90A 333.90A 342.90 -4.10 347.00 2290 ---- 356.20B 342.50A 342.50A 351.50 -4.10 355.60 2300 ---- ---- 356.90A 356.90A 360.20 -4.20 364.40 2310 ---- ---- 365.60A 365.60A 368.90 -4.30 373.20 2320 ---- ---- ---- ---- 377.70 -4.30 382.00 2325 ---- ---- ---- ---- 382.10 -4.40 386.50 2330 ---- ---- ---- ---- 386.50 -4.40 390.90 2340 ---- ---- ---- ---- 395.30 -4.50 399.80 2350 ---- ---- ---- ---- 404.20 -4.60 408.80 2375 ---- ---- ---- ---- 426.60 -4.80 431.40 2400 ---- ---- ---- ---- 449.30 -4.90 454.20 2425 ---- ---- ---- ---- 472.30 -4.90 477.20 2450 ---- ---- ---- ---- 495.40 -4.90 500.30 2475 ---- ---- ---- ---- 518.70 -5.00 523.70 2500 ---- ---- ---- ---- 542.10 -5.10 547.20 2525 ---- ---- ---- ---- 565.60 -5.20 570.80 2600 ---- ---- ---- ---- 636.80 -5.70 642.50 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 ---- ---- ---- ---- 4.30 -.10 4.40 1425 ---- ---- ---- ---- 5.10 -.10 5.20 1430 ---- ---- ---- ---- 5.30 -.10 5.40 1440 ---- ---- ---- ---- 5.60 -.10 5.70 1450 ---- ---- ---- ---- 6.00 -.10 6.10 1460 ---- ---- ---- ---- 6.40 -.10 6.50 1470 ---- ---- ---- ---- 6.80 -.10 6.90 1475 ---- ---- ---- ---- 7.00 -.10 7.10 1480 ---- ---- ---- ---- 7.30 -.10 7.40 1490 ---- ---- ---- ---- 7.70 -.10 7.80 1500 ---- ---- ---- ---- 8.20 -.10 8.30 1510 ---- ---- ---- ---- 8.70 -.20 8.90 1520 ---- ---- ---- ---- 9.30 -.10 9.40 1525 ---- ---- ---- ---- 9.60 -.10 9.70 1530 ---- ---- ---- ---- 9.90 -.10 10.00 1535 ---- ---- ---- ---- 10.20 -.10 10.30 1540 ---- ---- ---- ---- 10.50 -.20 10.70 1545 ---- ---- ---- ---- 10.80 -.20 11.00 1550 ---- ---- ---- ---- 11.10 -.20 11.30 1555 ---- ---- ---- ---- 11.40 -.30 11.70 1560 ---- ---- ---- ---- 11.80 -.20 12.00 1565 ---- ---- ---- ---- 12.20 -.20 12.40 1570 ---- ---- ---- ---- 12.50 -.30 12.80 1575 ---- ---- ---- ---- 12.90 -.20 13.10 1580 ---- ---- ---- ---- 13.30 -.20 13.50 1585 ---- ---- ---- ---- 13.70 -.30 14.00 1590 ---- ---- ---- ---- 14.10 -.30 14.40 1595 ---- ---- ---- ---- 14.50 -.30 14.80 1600 ---- ---- ---- ---- 15.00 -.30 15.30 1605 ---- ---- ---- ---- 15.40 -.30 15.70 1610 ---- ---- ---- ---- 15.90 -.30 16.20 1615 ---- ---- ---- ---- 16.40 -.30 16.70 1620 ---- ---- ---- ---- 16.90 -.30 17.20 1625 ---- ---- ---- ---- 17.40 -.30 17.70 1630 ---- ---- ---- ---- 17.90 -.40 18.30 1635 ---- ---- ---- ---- 18.40 -.40 18.80 1640 ---- ---- ---- ---- 19.00 -.40 19.40 1645 ---- ---- ---- ---- 19.60 -.40 20.00 1650 ---- ---- ---- ---- 20.20 -.40 20.60 1655 ---- ---- ---- ---- 20.80 -.40 21.20 1660 ---- ---- ---- ---- 21.40 -.50 21.90 1665 ---- ---- ---- ---- 22.10 -.40 22.50 1670 ---- ---- ---- ---- 22.70 -.50 23.20 1675 ---- ---- ---- ---- 23.40 -.50 23.90 1680 ---- ---- ---- ---- 24.10 -.60 24.70 1685 ---- ---- ---- ---- 24.90 -.50 25.40 1690 ---- ---- ---- ---- 25.60 -.60 26.20 1695 ---- ---- ---- ---- 26.40 -.60 27.00 1700 ---- ---- ---- ---- 27.20 -.60 27.80 1705 ---- ---- ---- ---- 28.10 -.60 28.70 1710 ---- ---- ---- ---- 28.90 -.70 29.60 1715 ---- ---- ---- ---- 29.80 -.70 30.50 1720 ---- ---- ---- ---- 30.70 -.70 31.40 1725 ---- ---- ---- ---- 31.70 -.70 32.40 1730 ---- ---- ---- ---- 32.60 -.70 33.30 1735 ---- ---- ---- ---- 33.60 -.80 34.40 1740 ---- ---- ---- ---- 34.60 -.80 35.40 1745 ---- ---- ---- ---- 35.70 -.80 36.50 1750 ---- ---- ---- ---- 36.80 -.80 37.60 1755 ---- ---- ---- ---- 37.90 -.80 38.70 1760 ---- ---- ---- ---- 39.00 -.90 39.90 1765 ---- ---- ---- ---- 40.20 -.90 41.10 1770 ---- ---- ---- ---- 41.40 -.90 42.30 1775 ---- ---- ---- ---- 42.60 -1.00 43.60 1780 ---- ---- ---- ---- 43.90 -1.00 44.90 1785 ---- ---- ---- ---- 45.20 -1.00 46.20 1790 ---- ---- ---- ---- 46.60 -1.00 47.60 1795 ---- ---- ---- ---- 47.90 -1.10 49.00 1800 ---- ---- ---- ---- 49.30 -1.10 50.40 1805 ---- ---- ---- ---- 50.80 -1.10 51.90 1810 ---- ---- ---- ---- 52.30 -1.10 53.40 1815 ---- ---- ---- ---- 53.80 -1.20 55.00 1820 ---- ---- ---- ---- 55.30 -1.30 56.60 1825 ---- ---- ---- ---- 56.90 -1.30 58.20 1830 ---- ---- ---- ---- 58.50 -1.30 59.80 1835 ---- ---- ---- ---- 60.20 -1.30 61.50 1840 ---- ---- ---- ---- 61.90 -1.40 63.30 1845 ---- ---- ---- ---- 63.60 -1.40 65.00 1850 ---- ---- ---- ---- 65.40 -1.40 66.80 1855 ---- ---- ---- ---- 67.20 -1.50 68.70 1860 ---- ---- ---- ---- 69.10 -1.50 70.60 1865 ---- ---- ---- ---- 71.00 -1.50 72.50 1870 ---- ---- ---- ---- 72.90 -1.60 74.50 1875 ---- ---- ---- ---- 74.90 -1.60 76.50 1880 ---- ---- ---- ---- 76.90 -1.60 78.50 1885 ---- ---- ---- ---- 78.90 -1.70 80.60 1890 ---- ---- ---- ---- 81.00 -1.70 82.70 1895 ---- ---- ---- ---- 83.10 -1.80 84.90 1900 ---- ---- ---- ---- 85.30 -1.80 87.10 1905 ---- ---- ---- ---- 87.50 -1.80 89.30 1910 ---- ---- ---- ---- 89.70 -1.90 91.60 1915 ---- ---- ---- ---- 92.00 -1.90 93.90 1920 ---- ---- ---- ---- 94.30 -2.00 96.30 1925 ---- ---- ---- ---- 96.70 -2.00 98.70 1930 ---- ---- ---- ---- 99.10 -2.00 101.10 1935 ---- ---- ---- ---- 101.50 -2.10 103.60 1940 ---- ---- ---- ---- 104.00 -2.10 106.10 1945 ---- ---- ---- ---- 106.50 -2.20 108.70 1950 ---- ---- ---- ---- 109.10 -2.20 111.30 1955 ---- ---- ---- ---- 111.70 -2.20 113.90 1960 ---- ---- ---- ---- 114.30 -2.30 116.60 1965 ---- ---- ---- ---- 117.00 -2.30 119.30 1970 ---- ---- ---- ---- 119.70 -2.40 122.10 1975 ---- ---- ---- ---- 122.40 -2.40 124.80 1980 ---- ---- ---- ---- 125.20 -2.50 127.70 1985 ---- ---- ---- ---- 128.00 -2.50 130.50 1990 ---- ---- ---- ---- 130.90 -2.50 133.40 1995 ---- ---- ---- ---- 133.80 -2.60 136.40 2000 ---- ---- ---- ---- 136.70 -2.60 139.30 2005 ---- ---- ---- ---- 139.70 -2.60 142.30 2010 ---- ---- ---- ---- 142.70 -2.70 145.40 2015 ---- ---- ---- ---- 145.70 -2.80 148.50 2020 ---- ---- 144.80A 144.80A 148.80 -2.80 151.60 337 2025 ---- ---- ---- ---- 151.90 -2.80 154.70 2030 ---- ---- ---- ---- 155.00 -2.90 157.90 2035 ---- ---- ---- ---- 158.20 -2.90 161.10 2040 ---- ---- ---- ---- 161.40 -2.90 164.30 2045 ---- ---- ---- ---- 164.60 -3.00 167.60 2050 ---- ---- ---- ---- 167.90 -3.00 170.90 200 2055 ---- ---- ---- ---- 171.20 -3.10 174.30 177 2060 ---- ---- ---- ---- 174.60 -3.10 177.70 2065 ---- ---- ---- ---- 177.90 -3.20 181.10 2070 ---- ---- ---- ---- 181.30 -3.20 184.50 2075 ---- ---- ---- ---- 184.70 -3.30 188.00 2080 ---- ---- ---- ---- 188.20 -3.30 191.50 2085 ---- ---- ---- ---- 191.70 -3.30 195.00 2090 ---- ---- ---- ---- 195.20 -3.30 198.50 2095 ---- ---- ---- ---- 198.80 -3.30 202.10 2100 ---- ---- ---- ---- 202.30 -3.40 205.70 2105 ---- ---- ---- ---- 205.90 -3.50 209.40 2110 ---- ---- ---- ---- 209.60 -3.40 213.00 2115 ---- ---- ---- ---- 213.20 -3.50 216.70 2120 ---- ---- ---- ---- 216.90 -3.50 220.40 2125 ---- ---- ---- ---- 220.60 -3.60 224.20 2130 ---- ---- ---- ---- 224.30 -3.60 227.90 2135 ---- ---- ---- ---- 228.10 -3.60 231.70 2140 ---- ---- ---- ---- 231.90 -3.70 235.60 2145 ---- ---- ---- ---- 235.70 -3.70 239.40 2150 ---- ---- ---- ---- 239.50 -3.80 243.30 2155 ---- ---- ---- ---- 243.40 -3.70 247.10 2160 ---- ---- ---- ---- 247.20 -3.80 251.00 2165 ---- ---- ---- ---- 251.10 -3.90 255.00 2170 ---- ---- ---- ---- 255.00 -3.90 258.90 2175 ---- ---- ---- ---- 259.00 -3.90 262.90 2180 ---- ---- ---- ---- 262.90 -3.90 266.80 2185 ---- ---- ---- ---- 266.90 -4.00 270.90 2190 ---- ---- ---- ---- 270.90 -4.00 274.90 2195 ---- ---- ---- ---- 274.90 -4.00 278.90 2200 ---- ---- ---- ---- 278.90 -4.10 283.00 2205 ---- ---- ---- ---- 283.00 -4.00 287.00 2210 ---- ---- ---- ---- 287.00 -4.10 291.10 2215 ---- ---- ---- ---- 291.10 -4.10 295.20 2220 ---- ---- ---- ---- 295.20 -4.20 299.40 2225 ---- ---- ---- ---- 299.30 -4.20 303.50 2230 ---- ---- ---- ---- 303.50 -4.20 307.70 2235 ---- ---- ---- ---- 307.60 -4.20 311.80 2240 ---- ---- ---- ---- 311.80 -4.20 316.00 2245 ---- ---- ---- ---- 316.00 -4.20 320.20 2250 ---- ---- ---- ---- 320.10 -4.30 324.40 2260 ---- ---- ---- ---- 328.60 -4.30 332.90 2270 ---- ---- ---- ---- 337.10 -4.30 341.40 2275 ---- ---- ---- ---- 341.30 -4.40 345.70 2280 ---- ---- ---- ---- 345.60 -4.40 350.00 2290 ---- ---- ---- ---- 354.20 -4.40 358.60 2300 ---- ---- ---- ---- 362.80 -4.50 367.30 2310 ---- ---- ---- ---- 371.50 -4.50 376.00 2320 ---- ---- ---- ---- 380.20 -4.60 384.80 2325 ---- ---- ---- ---- 384.60 -4.60 389.20 2330 ---- ---- ---- ---- 389.00 -4.60 393.60 2340 ---- ---- ---- ---- 397.80 -4.60 402.40 2350 ---- ---- ---- ---- 406.70 -4.60 411.30 2375 ---- ---- ---- ---- 429.00 -4.70 433.70 2400 ---- ---- ---- ---- 451.50 -4.80 456.30 2425 ---- ---- ---- ---- 474.30 -4.80 479.10 2450 ---- ---- ---- ---- 497.20 -4.90 502.10 2475 ---- ---- ---- ---- 520.30 -4.90 525.20 2500 ---- ---- ---- ---- 543.50 -5.00 548.50 2525 ---- ---- ---- ---- 567.00 -5.00 572.00 2800 ---- ---- ---- ---- 832.20 -5.60 837.80 3000 ---- ---- ---- ---- 1031.20 -5.80 1037.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 -.10 2.30 1275 ---- ---- ---- ---- 2.70 UNCH 2.70 1300 ---- ---- ---- ---- 3.20 -.10 3.30 1325 ---- ---- ---- ---- 3.80 -.10 3.90 1350 ---- ---- ---- ---- 4.40 -.20 4.60 1375 ---- ---- ---- ---- 5.20 -.20 5.40 1400 ---- ---- ---- ---- 6.10 -.20 6.30 1425 ---- ---- ---- ---- 7.20 -.20 7.40 1440 ---- ---- ---- ---- 7.90 -.20 8.10 1450 ---- ---- ---- ---- 8.40 -.20 8.60 1460 ---- ---- ---- ---- 8.90 -.20 9.10 1470 ---- ---- ---- ---- 9.40 -.30 9.70 1475 ---- ---- ---- ---- 9.70 -.30 10.00 1480 ---- ---- ---- ---- 10.00 -.30 10.30 1490 ---- ---- ---- ---- 10.60 -.30 10.90 1500 ---- ---- ---- ---- 11.20 -.30 11.50 1510 ---- ---- ---- ---- 11.90 -.30 12.20 1520 ---- ---- ---- ---- 12.60 -.40 13.00 1525 ---- ---- ---- ---- 13.00 -.30 13.30 1530 ---- ---- ---- ---- 13.40 -.30 13.70 1540 ---- ---- ---- ---- 14.10 -.40 14.50 1545 ---- ---- ---- ---- 14.50 -.40 14.90 1550 ---- ---- ---- ---- 14.90 -.40 15.30 1555 ---- ---- ---- ---- 15.40 -.40 15.80 1560 ---- ---- ---- ---- 15.80 -.40 16.20 1565 ---- ---- ---- ---- 16.20 -.50 16.70 1570 ---- ---- ---- ---- 16.70 -.40 17.10 1575 ---- ---- ---- ---- 17.10 -.50 17.60 1580 ---- ---- ---- ---- 17.60 -.50 18.10 1585 ---- ---- ---- ---- 18.10 -.50 18.60 1590 ---- ---- ---- ---- 18.60 -.50 19.10 1595 ---- ---- ---- ---- 19.10 -.50 19.60 1600 ---- ---- ---- ---- 19.60 -.50 20.10 1605 ---- ---- ---- ---- 20.10 -.60 20.70 1610 ---- ---- ---- ---- 20.70 -.50 21.20 1615 ---- ---- ---- ---- 21.20 -.60 21.80 1620 ---- ---- ---- ---- 21.80 -.60 22.40 1625 ---- ---- ---- ---- 22.40 -.60 23.00 1630 ---- ---- ---- ---- 23.00 -.60 23.60 1635 ---- ---- ---- ---- 23.60 -.60 24.20 1640 ---- ---- ---- ---- 24.20 -.60 24.80 1645 ---- ---- ---- ---- 24.80 -.70 25.50 1650 ---- ---- ---- ---- 25.50 -.60 26.10 1655 ---- ---- ---- ---- 26.20 -.60 26.80 1660 ---- ---- ---- ---- 26.80 -.70 27.50 1665 ---- ---- ---- ---- 27.50 -.70 28.20 1670 ---- ---- ---- ---- 28.30 -.70 29.00 1675 ---- ---- ---- ---- 29.00 -.70 29.70 1680 ---- ---- ---- ---- 29.70 -.80 30.50 1685 ---- ---- ---- ---- 30.50 -.80 31.30 1690 ---- ---- ---- ---- 31.30 -.80 32.10 1695 ---- ---- ---- ---- 32.10 -.80 32.90 1700 ---- ---- ---- ---- 32.90 -.80 33.70 1705 ---- ---- ---- ---- 33.80 -.80 34.60 1710 ---- ---- ---- ---- 34.60 -.90 35.50 1715 ---- ---- ---- ---- 35.50 -.90 36.40 1720 ---- ---- ---- ---- 36.40 -.90 37.30 1725 ---- ---- ---- ---- 37.40 -.90 38.30 1730 ---- ---- ---- ---- 38.30 -1.00 39.30 1735 ---- ---- ---- ---- 39.30 -1.00 40.30 1740 ---- ---- ---- ---- 40.30 -1.00 41.30 1745 ---- ---- ---- ---- 41.40 -1.00 42.40 1750 ---- ---- ---- ---- 42.40 -1.10 43.50 1755 ---- ---- ---- ---- 43.50 -1.10 44.60 1760 ---- ---- ---- ---- 44.60 -1.10 45.70 1765 ---- ---- ---- ---- 45.80 -1.10 46.90 1770 ---- ---- ---- ---- 46.90 -1.20 48.10 1775 ---- ---- ---- ---- 48.10 -1.20 49.30 1780 ---- ---- ---- ---- 49.40 -1.20 50.60 1785 ---- ---- ---- ---- 50.60 -1.20 51.80 1790 ---- ---- ---- ---- 51.90 -1.30 53.20 1795 ---- ---- ---- ---- 53.30 -1.20 54.50 1800 ---- ---- ---- ---- 54.60 -1.30 55.90 1805 ---- ---- ---- ---- 56.00 -1.30 57.30 1810 ---- ---- ---- ---- 57.40 -1.40 58.80 1815 ---- ---- ---- ---- 58.90 -1.40 60.30 1820 ---- ---- ---- ---- 60.40 -1.40 61.80 1825 ---- ---- ---- ---- 61.90 -1.50 63.40 1830 ---- ---- ---- ---- 63.50 -1.50 65.00 1835 ---- ---- ---- ---- 65.10 -1.50 66.60 1840 ---- ---- ---- ---- 66.80 -1.50 68.30 1845 ---- ---- ---- ---- 68.50 -1.50 70.00 1850 ---- ---- ---- ---- 70.20 -1.60 71.80 1855 ---- ---- ---- ---- 71.90 -1.60 73.50 1860 ---- ---- ---- ---- 73.70 -1.70 75.40 1865 ---- ---- ---- ---- 75.50 -1.70 77.20 1870 ---- ---- ---- ---- 77.40 -1.70 79.10 1875 ---- ---- ---- ---- 79.30 -1.70 81.00 1880 ---- ---- ---- ---- 81.20 -1.80 83.00 1885 ---- ---- ---- ---- 83.20 -1.80 85.00 1890 ---- ---- ---- ---- 85.10 -1.90 87.00 1895 ---- ---- ---- ---- 87.20 -1.80 89.00 1900 ---- ---- ---- ---- 89.20 -1.90 91.10 1905 ---- ---- ---- ---- 91.30 -1.90 93.20 1910 ---- ---- ---- ---- 93.40 -2.00 95.40 1915 ---- ---- ---- ---- 95.60 -2.00 97.60 1920 ---- ---- ---- ---- 97.70 -2.10 99.80 1925 ---- ---- ---- ---- 99.90 -2.10 102.00 1930 ---- ---- ---- ---- 102.20 -2.10 104.30 1935 ---- ---- ---- ---- 104.40 -2.20 106.60 1940 ---- ---- ---- ---- 106.70 -2.20 108.90 1945 ---- ---- ---- ---- 109.10 -2.20 111.30 1950 ---- ---- ---- ---- 111.40 -2.30 113.70 1955 ---- ---- ---- ---- 113.90 -2.30 116.20 1960 ---- ---- ---- ---- 116.30 -2.30 118.60 1965 ---- ---- ---- ---- 118.80 -2.40 121.20 1970 ---- ---- ---- ---- 121.40 -2.40 123.80 1975 ---- ---- ---- ---- 124.00 -2.40 126.40 1980 ---- ---- ---- ---- 126.60 -2.50 129.10 1985 ---- ---- ---- ---- 129.30 -2.50 131.80 1990 ---- ---- ---- ---- 132.00 -2.50 134.50 1995 ---- ---- ---- ---- 134.80 -2.50 137.30 2000 ---- ---- ---- ---- 137.60 -2.60 140.20 2005 ---- ---- ---- ---- 140.40 -2.70 143.10 2010 ---- ---- ---- ---- 143.30 -2.70 146.00 2015 ---- ---- ---- ---- 146.20 -2.80 149.00 2020 ---- ---- ---- ---- 149.20 -2.80 152.00 2025 ---- ---- ---- ---- 152.20 -2.80 155.00 2030 ---- ---- ---- ---- 155.30 -2.80 158.10 2035 ---- ---- ---- ---- 158.30 -2.90 161.20 2040 ---- ---- ---- ---- 161.40 -2.90 164.30 2045 ---- ---- ---- ---- 164.60 -2.90 167.50 2050 ---- ---- ---- ---- 167.70 -3.00 170.70 2055 ---- ---- ---- ---- 170.90 -3.00 173.90 2060 ---- ---- ---- ---- 174.20 -3.00 177.20 2065 ---- ---- ---- ---- 177.50 -3.00 180.50 2070 ---- ---- ---- ---- 180.80 -3.00 183.80 2075 ---- ---- ---- ---- 184.10 -3.10 187.20 2080 ---- ---- ---- ---- 187.50 -3.10 190.60 2085 ---- ---- ---- ---- 190.80 -3.20 194.00 2090 ---- ---- ---- ---- 194.30 -3.20 197.50 2095 ---- ---- ---- ---- 197.70 -3.20 200.90 2100 ---- ---- ---- ---- 201.20 -3.30 204.50 2105 ---- ---- ---- ---- 204.70 -3.30 208.00 2110 ---- ---- ---- ---- 208.20 -3.40 211.60 2115 ---- ---- ---- ---- 211.80 -3.30 215.10 2120 ---- ---- ---- ---- 215.40 -3.40 218.80 2125 ---- ---- ---- ---- 219.00 -3.40 222.40 2130 ---- ---- ---- ---- 222.60 -3.50 226.10 2135 ---- ---- ---- ---- 226.30 -3.40 229.70 2140 ---- ---- ---- ---- 229.90 -3.50 233.40 2145 ---- ---- ---- ---- 233.60 -3.60 237.20 2150 ---- ---- ---- ---- 237.40 -3.50 240.90 2155 ---- ---- ---- ---- 241.10 -3.60 244.70 2160 ---- ---- ---- ---- 244.90 -3.60 248.50 2165 ---- ---- ---- ---- 248.70 -3.60 252.30 2170 ---- ---- ---- ---- 252.50 -3.70 256.20 2175 ---- ---- ---- ---- 256.30 -3.70 260.00 2180 ---- ---- ---- ---- 260.20 -3.70 263.90 2185 ---- ---- ---- ---- 264.00 -3.80 267.80 2190 ---- ---- ---- ---- 267.90 -3.80 271.70 2195 ---- ---- ---- ---- 271.80 -3.90 275.70 2200 ---- ---- ---- ---- 275.80 -3.80 279.60 2205 ---- ---- ---- ---- 279.70 -3.90 283.60 2210 ---- ---- ---- ---- 283.70 -3.90 287.60 2215 ---- ---- ---- ---- 287.60 -4.00 291.60 2220 ---- ---- ---- ---- 291.60 -4.00 295.60 2225 ---- ---- ---- ---- 295.60 -4.00 299.60 2230 ---- ---- ---- ---- 299.70 -4.00 303.70 2235 ---- ---- ---- ---- 303.70 -4.00 307.70 2240 ---- ---- ---- ---- 307.80 -4.00 311.80 2245 ---- ---- ---- ---- 311.80 -4.10 315.90 2250 ---- ---- ---- ---- 315.90 -4.10 320.00 2255 ---- ---- ---- ---- 320.00 -4.10 324.10 2260 ---- ---- ---- ---- 324.10 -4.20 328.30 2270 ---- ---- ---- ---- 332.40 -4.20 336.60 2275 ---- ---- ---- ---- 336.60 -4.20 340.80 2280 ---- ---- ---- ---- 340.70 -4.20 344.90 2290 ---- ---- ---- ---- 349.10 -4.30 353.40 2300 ---- ---- ---- ---- 357.50 -4.30 361.80 2310 ---- ---- ---- ---- 366.00 -4.30 370.30 2320 ---- ---- ---- ---- 374.50 -4.40 378.90 2325 ---- ---- ---- ---- 378.80 -4.40 383.20 2330 ---- ---- ---- ---- 383.10 -4.40 387.50 2340 ---- ---- ---- ---- 391.70 -4.50 396.20 2350 ---- ---- ---- ---- 400.40 -4.50 404.90 2360 ---- ---- ---- ---- 409.10 -4.50 413.60 2375 ---- ---- ---- ---- 422.20 -4.60 426.80 2400 ---- ---- ---- ---- 444.30 -4.60 448.90 2425 ---- ---- ---- ---- 466.60 -4.70 471.30 2450 ---- ---- ---- ---- 489.10 -4.80 493.90 2475 ---- ---- ---- ---- 511.80 -4.90 516.70 2500 ---- ---- ---- ---- 534.70 -5.00 539.70 2525 ---- ---- ---- ---- 557.70 -5.10 562.80 2550 ---- ---- ---- ---- 581.00 -5.00 586.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.80 UNCH 2.80 1275 ---- ---- ---- ---- 3.30 -.10 3.40 1300 ---- ---- ---- ---- 3.90 -.10 4.00 1325 ---- ---- ---- ---- 4.60 -.10 4.70 1350 ---- ---- ---- ---- 5.30 -.20 5.50 1375 ---- ---- ---- ---- 6.20 -.20 6.40 1400 ---- ---- ---- ---- 7.30 -.20 7.50 1425 ---- ---- ---- ---- 8.40 -.30 8.70 1440 ---- ---- ---- ---- 9.20 -.20 9.40 1450 ---- ---- ---- ---- 9.80 -.20 10.00 1460 ---- ---- ---- ---- 10.30 -.30 10.60 1470 ---- ---- ---- ---- 10.90 -.30 11.20 1475 ---- ---- ---- ---- 11.30 -.20 11.50 1480 ---- ---- ---- ---- 11.60 -.30 11.90 1490 ---- ---- ---- ---- 12.20 -.30 12.50 1500 ---- ---- ---- ---- 12.90 -.40 13.30 1510 ---- ---- ---- ---- 13.70 -.30 14.00 1520 ---- ---- ---- ---- 14.40 -.40 14.80 1525 ---- ---- ---- ---- 14.80 -.40 15.20 1530 ---- ---- ---- ---- 15.20 -.40 15.60 1540 ---- ---- ---- ---- 16.10 -.40 16.50 1545 ---- ---- ---- ---- 16.50 -.40 16.90 1550 ---- ---- ---- ---- 17.00 -.40 17.40 1555 ---- ---- ---- ---- 17.40 -.40 17.80 1560 ---- ---- ---- ---- 17.90 -.40 18.30 1565 ---- ---- ---- ---- 18.30 -.50 18.80 1570 ---- ---- ---- ---- 18.80 -.50 19.30 1575 ---- ---- ---- ---- 19.30 -.50 19.80 1580 ---- ---- ---- ---- 19.80 -.50 20.30 1585 ---- ---- ---- ---- 20.40 -.50 20.90 1590 ---- ---- ---- ---- 20.90 -.50 21.40 1595 ---- ---- ---- ---- 21.40 -.60 22.00 1600 ---- ---- ---- ---- 22.00 -.50 22.50 1605 ---- ---- ---- ---- 22.50 -.60 23.10 1610 ---- ---- ---- ---- 23.10 -.60 23.70 1615 ---- ---- ---- ---- 23.70 -.60 24.30 1620 ---- ---- ---- ---- 24.30 -.60 24.90 1625 ---- ---- ---- ---- 24.90 -.60 25.50 1630 ---- ---- ---- ---- 25.60 -.60 26.20 1635 ---- ---- ---- ---- 26.20 -.60 26.80 1640 ---- ---- ---- ---- 26.90 -.60 27.50 1645 ---- ---- ---- ---- 27.50 -.70 28.20 1650 ---- ---- ---- ---- 28.20 -.70 28.90 1655 ---- ---- ---- ---- 28.90 -.70 29.60 1660 ---- ---- ---- ---- 29.70 -.70 30.40 1665 ---- ---- ---- ---- 30.40 -.70 31.10 1670 ---- ---- ---- ---- 31.10 -.80 31.90 1675 ---- ---- ---- ---- 31.90 -.80 32.70 1680 ---- ---- ---- ---- 32.70 -.80 33.50 1685 ---- ---- ---- ---- 33.50 -.80 34.30 1690 ---- ---- ---- ---- 34.30 -.80 35.10 1695 ---- ---- ---- ---- 35.20 -.80 36.00 1700 ---- ---- ---- ---- 36.00 -.90 36.90 1705 ---- ---- ---- ---- 36.90 -.90 37.80 1710 ---- ---- ---- ---- 37.80 -.90 38.70 1715 ---- ---- ---- ---- 38.70 -.90 39.60 1720 ---- ---- ---- ---- 39.70 -.90 40.60 1725 ---- ---- ---- ---- 40.60 -1.00 41.60 1730 ---- ---- ---- ---- 41.60 -1.00 42.60 1735 ---- ---- ---- ---- 42.60 -1.00 43.60 1740 ---- ---- ---- ---- 43.70 -1.00 44.70 1745 ---- ---- ---- ---- 44.70 -1.10 45.80 1750 ---- ---- ---- ---- 45.80 -1.10 46.90 1755 ---- ---- ---- ---- 46.90 -1.10 48.00 1760 ---- ---- ---- ---- 48.10 -1.10 49.20 1765 ---- ---- ---- ---- 49.20 -1.20 50.40 1770 ---- ---- ---- ---- 50.40 -1.20 51.60 1775 ---- ---- ---- ---- 51.60 -1.20 52.80 1780 ---- ---- ---- ---- 52.90 -1.20 54.10 1785 ---- ---- ---- ---- 54.20 -1.20 55.40 1790 ---- ---- ---- ---- 55.50 -1.20 56.70 1795 ---- ---- ---- ---- 56.80 -1.30 58.10 1800 ---- ---- ---- ---- 58.20 -1.30 59.50 1805 ---- ---- ---- ---- 59.60 -1.30 60.90 1810 ---- ---- ---- ---- 61.00 -1.40 62.40 1815 ---- ---- ---- ---- 62.50 -1.30 63.80 1820 ---- ---- ---- ---- 64.00 -1.40 65.40 1825 ---- ---- ---- ---- 65.50 -1.40 66.90 1830 ---- ---- ---- ---- 67.00 -1.50 68.50 1835 ---- ---- ---- ---- 68.60 -1.50 70.10 1840 ---- ---- ---- ---- 70.30 -1.50 71.80 1845 ---- ---- ---- ---- 71.90 -1.60 73.50 1850 ---- ---- ---- ---- 73.60 -1.60 75.20 1855 ---- ---- ---- ---- 75.40 -1.60 77.00 1860 ---- ---- ---- ---- 77.20 -1.60 78.80 1865 ---- ---- ---- ---- 79.00 -1.70 80.70 1870 ---- ---- ---- ---- 80.80 -1.70 82.50 1875 ---- ---- ---- ---- 82.70 -1.80 84.50 1880 ---- ---- ---- ---- 84.60 -1.80 86.40 1885 ---- ---- ---- ---- 86.60 -1.80 88.40 1890 ---- ---- ---- ---- 88.60 -1.80 90.40 1895 ---- ---- ---- ---- 90.60 -1.90 92.50 1900 ---- ---- ---- ---- 92.70 -1.90 94.60 1905 ---- ---- ---- ---- 94.80 -1.90 96.70 1910 ---- ---- ---- ---- 96.90 -2.00 98.90 1915 ---- ---- ---- ---- 99.10 -2.00 101.10 1920 ---- ---- ---- ---- 101.30 -2.10 103.40 1925 ---- ---- ---- ---- 103.60 -2.10 105.70 1930 ---- ---- ---- ---- 105.90 -2.10 108.00 1935 ---- ---- ---- ---- 108.20 -2.10 110.30 1940 ---- ---- ---- ---- 110.60 -2.20 112.80 1945 ---- ---- ---- ---- 113.00 -2.20 115.20 1950 ---- ---- ---- ---- 115.40 -2.30 117.70 1955 ---- ---- ---- ---- 117.90 -2.30 120.20 1960 ---- ---- ---- ---- 120.40 -2.30 122.70 1965 ---- ---- ---- ---- 123.00 -2.30 125.30 1970 ---- ---- ---- ---- 125.60 -2.40 128.00 1975 ---- ---- ---- ---- 128.20 -2.40 130.60 1980 ---- ---- ---- ---- 130.90 -2.40 133.30 1985 ---- ---- ---- ---- 133.60 -2.50 136.10 1990 ---- ---- ---- ---- 136.30 -2.50 138.80 1995 ---- ---- ---- ---- 139.10 -2.60 141.70 2000 ---- ---- ---- ---- 141.90 -2.60 144.50 2005 ---- ---- ---- ---- 144.80 -2.60 147.40 2010 ---- ---- ---- ---- 147.70 -2.60 150.30 2015 ---- ---- ---- ---- 150.60 -2.70 153.30 2020 ---- ---- ---- ---- 153.60 -2.70 156.30 2025 ---- ---- ---- ---- 156.50 -2.80 159.30 2030 ---- ---- ---- ---- 159.60 -2.80 162.40 2035 ---- ---- ---- ---- 162.60 -2.90 165.50 2040 ---- ---- ---- ---- 165.70 -2.90 168.60 2045 ---- ---- ---- ---- 168.90 -2.80 171.70 2050 ---- ---- ---- ---- 172.00 -2.90 174.90 2055 ---- ---- ---- ---- 175.20 -3.00 178.20 2060 ---- ---- ---- ---- 178.50 -2.90 181.40 2065 ---- ---- ---- ---- 181.70 -3.00 184.70 2070 ---- ---- ---- ---- 185.00 -3.00 188.00 2075 ---- ---- ---- ---- 188.30 -3.10 191.40 2080 ---- ---- ---- ---- 191.70 -3.10 194.80 2085 ---- ---- ---- ---- 195.10 -3.10 198.20 2090 ---- ---- ---- ---- 198.50 -3.10 201.60 2095 ---- ---- ---- ---- 201.90 -3.20 205.10 2100 ---- ---- ---- ---- 205.40 -3.20 208.60 2105 ---- ---- ---- ---- 208.90 -3.20 212.10 2110 ---- ---- ---- ---- 212.40 -3.30 215.70 2115 ---- ---- ---- ---- 215.90 -3.40 219.30 2120 ---- ---- ---- ---- 219.50 -3.40 222.90 2125 ---- ---- ---- ---- 223.10 -3.40 226.50 2130 ---- ---- ---- ---- 226.70 -3.40 230.10 2135 ---- ---- ---- ---- 230.40 -3.40 233.80 2140 ---- ---- ---- ---- 234.00 -3.50 237.50 2145 ---- ---- ---- ---- 237.70 -3.50 241.20 2150 ---- ---- ---- ---- 241.40 -3.60 245.00 2155 ---- ---- ---- ---- 245.20 -3.50 248.70 2160 ---- ---- ---- ---- 248.90 -3.60 252.50 2165 ---- ---- ---- ---- 252.70 -3.60 256.30 2170 ---- ---- ---- ---- 256.50 -3.70 260.20 2175 ---- ---- ---- ---- 260.30 -3.70 264.00 2180 ---- ---- ---- ---- 264.20 -3.70 267.90 2185 ---- ---- ---- ---- 268.00 -3.70 271.70 2190 ---- ---- ---- ---- 271.90 -3.70 275.60 2195 ---- ---- ---- ---- 275.80 -3.80 279.60 2200 ---- ---- ---- ---- 279.70 -3.80 283.50 2205 ---- ---- ---- ---- 283.60 -3.90 287.50 2210 ---- ---- ---- ---- 287.60 -3.80 291.40 2215 ---- ---- ---- ---- 291.60 -3.80 295.40 2220 ---- ---- ---- ---- 295.50 -3.90 299.40 2225 ---- ---- ---- ---- 299.50 -3.90 303.40 2230 ---- ---- ---- ---- 303.50 -4.00 307.50 2235 ---- ---- ---- ---- 307.60 -3.90 311.50 2240 ---- ---- ---- ---- 311.60 -4.00 315.60 2245 ---- ---- ---- ---- 315.60 -4.10 319.70 2250 ---- ---- ---- ---- 319.70 -4.00 323.70 2255 ---- ---- ---- ---- 323.80 -4.00 327.80 2260 ---- ---- ---- ---- 327.90 -4.10 332.00 2270 ---- ---- ---- ---- 336.10 -4.10 340.20 2275 ---- ---- ---- ---- 340.30 -4.10 344.40 2280 ---- ---- ---- ---- 344.40 -4.20 348.60 2290 ---- ---- ---- ---- 352.70 -4.20 356.90 2300 ---- ---- ---- ---- 361.10 -4.30 365.40 2310 ---- ---- ---- ---- 369.60 -4.30 373.90 2320 ---- ---- ---- ---- 378.10 -4.30 382.40 2325 ---- ---- ---- ---- 382.30 -4.40 386.70 2330 ---- ---- ---- ---- 386.60 -4.30 390.90 2340 ---- ---- ---- ---- 395.20 -4.40 399.60 2350 ---- ---- ---- ---- 403.80 -4.40 408.20 2360 ---- ---- ---- ---- 412.40 -4.50 416.90 2375 ---- ---- ---- ---- 425.50 -4.50 430.00 2400 ---- ---- ---- ---- 447.50 -4.60 452.10 2425 ---- ---- ---- ---- 469.60 -4.70 474.30 2450 ---- ---- ---- ---- 492.00 -4.80 496.80 2475 ---- ---- ---- ---- 514.60 -4.90 519.50 2500 ---- ---- ---- ---- 537.40 -4.90 542.30 2525 ---- ---- ---- ---- 560.30 -5.00 565.30 2550 ---- ---- ---- ---- 583.40 -5.10 588.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 -.10 3.50 1275 ---- ---- ---- ---- 4.00 -.10 4.10 1300 ---- ---- ---- ---- 4.70 -.10 4.80 1325 ---- ---- ---- ---- 5.50 -.10 5.60 1350 ---- ---- ---- ---- 6.30 -.20 6.50 1375 ---- ---- ---- ---- 7.30 -.20 7.50 1400 ---- ---- ---- ---- 8.40 -.20 8.60 1425 ---- ---- ---- ---- 9.70 -.20 9.90 1450 ---- ---- ---- ---- 11.10 -.20 11.30 1460 ---- ---- ---- ---- 11.70 -.20 11.90 1470 ---- ---- ---- ---- 12.30 -.30 12.60 1475 ---- ---- ---- ---- 12.60 -.30 12.90 1480 ---- ---- ---- ---- 12.90 -.30 13.20 1490 ---- ---- ---- ---- 13.60 -.30 13.90 1500 ---- ---- ---- ---- 14.40 -.30 14.70 1510 ---- ---- ---- ---- 15.10 -.40 15.50 1520 ---- ---- ---- ---- 15.90 -.40 16.30 1525 ---- ---- ---- ---- 16.30 -.40 16.70 1530 ---- ---- ---- ---- 16.70 -.40 17.10 1540 ---- ---- ---- ---- 17.60 -.40 18.00 1545 ---- ---- ---- ---- 18.00 -.40 18.40 1550 ---- ---- ---- ---- 18.50 -.40 18.90 1555 ---- ---- ---- ---- 18.90 -.50 19.40 1560 ---- ---- ---- ---- 19.40 -.50 19.90 1565 ---- ---- ---- ---- 19.90 -.40 20.30 1570 ---- ---- ---- ---- 20.40 -.40 20.80 1575 ---- ---- ---- ---- 20.90 -.50 21.40 1580 ---- ---- ---- ---- 21.40 -.50 21.90 1585 ---- ---- ---- ---- 21.90 -.50 22.40 1590 ---- ---- ---- ---- 22.50 -.50 23.00 1595 ---- ---- ---- ---- 23.00 -.50 23.50 1600 ---- ---- ---- ---- 23.60 -.50 24.10 1605 ---- ---- ---- ---- 24.10 -.60 24.70 1610 ---- ---- ---- ---- 24.70 -.60 25.30 1615 ---- ---- ---- ---- 25.30 -.60 25.90 1620 ---- ---- ---- ---- 25.90 -.60 26.50 1625 ---- ---- ---- ---- 26.50 -.60 27.10 1630 ---- ---- ---- ---- 27.20 -.60 27.80 1635 ---- ---- ---- ---- 27.80 -.70 28.50 1640 ---- ---- ---- ---- 28.50 -.60 29.10 1645 ---- ---- ---- ---- 29.20 -.60 29.80 1650 ---- ---- ---- ---- 29.80 -.70 30.50 1655 ---- ---- ---- ---- 30.50 -.70 31.20 1660 ---- ---- ---- ---- 31.30 -.70 32.00 1665 ---- ---- ---- ---- 32.00 -.70 32.70 1670 ---- ---- ---- ---- 32.70 -.80 33.50 1675 ---- ---- ---- ---- 33.50 -.80 34.30 1680 ---- ---- ---- ---- 34.30 -.80 35.10 1685 ---- ---- ---- ---- 35.10 -.80 35.90 1690 ---- ---- ---- ---- 35.90 -.80 36.70 1695 ---- ---- ---- ---- 36.70 -.80 37.50 1700 ---- ---- ---- ---- 37.60 -.80 38.40 1705 ---- ---- ---- ---- 38.40 -.90 39.30 1710 ---- ---- ---- ---- 39.30 -.90 40.20 1715 ---- ---- ---- ---- 40.20 -.90 41.10 1720 ---- ---- ---- ---- 41.20 -.90 42.10 1725 ---- ---- ---- ---- 42.10 -.90 43.00 1730 ---- ---- ---- ---- 43.10 -.90 44.00 1735 ---- ---- ---- ---- 44.10 -.90 45.00 1740 ---- ---- ---- ---- 45.10 -1.00 46.10 1745 ---- ---- ---- ---- 46.10 -1.00 47.10 1750 ---- ---- ---- ---- 47.20 -1.00 48.20 1755 ---- ---- ---- ---- 48.30 -1.00 49.30 1760 ---- ---- ---- ---- 49.40 -1.00 50.40 1765 ---- ---- ---- ---- 50.50 -1.10 51.60 1770 ---- ---- ---- ---- 51.60 -1.20 52.80 1775 ---- ---- ---- ---- 52.80 -1.20 54.00 1780 ---- ---- ---- ---- 54.00 -1.20 55.20 1785 ---- ---- ---- ---- 55.20 -1.20 56.40 1790 ---- ---- ---- ---- 56.50 -1.20 57.70 1795 ---- ---- ---- ---- 57.80 -1.20 59.00 1800 ---- ---- ---- ---- 59.10 -1.30 60.40 1805 ---- ---- ---- ---- 60.50 -1.20 61.70 1810 ---- ---- ---- ---- 61.80 -1.30 63.10 1815 ---- ---- ---- ---- 63.20 -1.40 64.60 1820 ---- ---- ---- ---- 64.70 -1.30 66.00 1825 ---- ---- ---- ---- 66.10 -1.40 67.50 1830 ---- ---- ---- ---- 67.60 -1.40 69.00 1835 ---- ---- ---- ---- 69.10 -1.50 70.60 1840 ---- ---- ---- ---- 70.70 -1.50 72.20 1845 ---- ---- ---- ---- 72.30 -1.50 73.80 1850 ---- ---- ---- ---- 73.90 -1.50 75.40 1855 ---- ---- ---- ---- 75.60 -1.50 77.10 1860 ---- ---- ---- ---- 77.30 -1.60 78.90 1865 ---- ---- ---- ---- 79.00 -1.60 80.60 1870 ---- ---- ---- ---- 80.80 -1.60 82.40 1875 ---- ---- ---- ---- 82.60 -1.60 84.20 1880 ---- ---- ---- ---- 84.40 -1.70 86.10 1885 ---- ---- ---- ---- 86.30 -1.70 88.00 1890 ---- ---- ---- ---- 88.20 -1.70 89.90 1895 ---- ---- ---- ---- 90.10 -1.80 91.90 1900 ---- ---- ---- ---- 92.10 -1.80 93.90 1905 ---- ---- ---- ---- 94.10 -1.80 95.90 1910 ---- ---- ---- ---- 96.10 -1.90 98.00 1915 ---- ---- ---- ---- 98.20 -1.90 100.10 1920 ---- ---- ---- ---- 100.30 -2.00 102.30 1925 ---- ---- ---- ---- 102.50 -2.00 104.50 1930 ---- ---- ---- ---- 104.70 -2.00 106.70 1935 ---- ---- ---- ---- 106.90 -2.10 109.00 1940 ---- ---- ---- ---- 109.20 -2.10 111.30 1945 ---- ---- ---- ---- 111.50 -2.10 113.60 1950 ---- ---- ---- ---- 113.90 -2.10 116.00 1955 ---- ---- ---- ---- 116.30 -2.10 118.40 1960 ---- ---- ---- ---- 118.70 -2.20 120.90 1965 ---- ---- ---- ---- 121.10 -2.30 123.40 1970 ---- ---- ---- ---- 123.60 -2.30 125.90 1975 ---- ---- ---- ---- 126.20 -2.30 128.50 1980 ---- ---- ---- ---- 128.70 -2.40 131.10 1985 ---- ---- ---- ---- 131.30 -2.40 133.70 1990 ---- ---- ---- ---- 134.00 -2.40 136.40 1995 ---- ---- ---- ---- 136.70 -2.40 139.10 2000 ---- ---- ---- ---- 139.40 -2.40 141.80 2005 ---- ---- ---- ---- 142.10 -2.50 144.60 2010 ---- ---- ---- ---- 144.90 -2.50 147.40 2015 ---- ---- ---- ---- 147.70 -2.60 150.30 2020 ---- ---- ---- ---- 150.60 -2.60 153.20 2025 ---- ---- ---- ---- 153.50 -2.60 156.10 2030 ---- ---- ---- ---- 156.40 -2.70 159.10 2035 ---- ---- ---- ---- 159.40 -2.70 162.10 2040 ---- ---- ---- ---- 162.40 -2.70 165.10 2045 ---- ---- ---- ---- 165.40 -2.80 168.20 2050 ---- ---- ---- ---- 168.50 -2.80 171.30 2055 ---- ---- ---- ---- 171.60 -2.80 174.40 2060 ---- ---- ---- ---- 174.70 -2.90 177.60 2065 ---- ---- ---- ---- 177.90 -2.90 180.80 2070 ---- ---- ---- ---- 181.10 -2.90 184.00 2075 ---- ---- ---- ---- 184.30 -2.90 187.20 2080 ---- ---- ---- ---- 187.60 -2.90 190.50 2085 ---- ---- ---- ---- 190.80 -3.10 193.90 2090 ---- ---- ---- ---- 194.20 -3.00 197.20 2095 ---- ---- ---- ---- 197.50 -3.10 200.60 2100 ---- ---- ---- ---- 200.90 -3.10 204.00 2105 ---- ---- ---- ---- 204.30 -3.10 207.40 2110 ---- ---- ---- ---- 207.70 -3.20 210.90 2115 ---- ---- ---- ---- 211.20 -3.20 214.40 2120 ---- ---- ---- ---- 214.70 -3.20 217.90 2125 ---- ---- ---- ---- 218.20 -3.20 221.40 2130 ---- ---- ---- ---- 221.70 -3.30 225.00 2135 ---- ---- ---- ---- 225.30 -3.30 228.60 2140 ---- ---- ---- ---- 228.90 -3.30 232.20 2145 ---- ---- ---- ---- 232.50 -3.30 235.80 2150 ---- ---- ---- ---- 236.10 -3.40 239.50 2155 ---- ---- ---- ---- 239.80 -3.40 243.20 2160 ---- ---- ---- ---- 243.40 -3.50 246.90 2165 ---- ---- ---- ---- 247.10 -3.50 250.60 2170 ---- ---- ---- ---- 250.90 -3.50 254.40 2175 ---- ---- ---- ---- 254.60 -3.50 258.10 2180 ---- ---- ---- ---- 258.40 -3.50 261.90 2185 ---- ---- ---- ---- 262.10 -3.60 265.70 2190 ---- ---- ---- ---- 265.90 -3.60 269.50 2195 ---- ---- ---- ---- 269.80 -3.60 273.40 2200 ---- ---- ---- ---- 273.60 -3.70 277.30 2205 ---- ---- ---- ---- 277.50 -3.60 281.10 2210 ---- ---- ---- ---- 281.30 -3.70 285.00 2215 ---- ---- ---- ---- 285.20 -3.80 289.00 2220 ---- ---- ---- ---- 289.10 -3.80 292.90 2225 ---- ---- ---- ---- 293.10 -3.70 296.80 2230 ---- ---- ---- ---- 297.00 -3.80 300.80 2235 ---- ---- ---- ---- 301.00 -3.80 304.80 2240 ---- ---- ---- ---- 304.90 -3.90 308.80 2245 ---- ---- ---- ---- 308.90 -3.90 312.80 2250 ---- ---- ---- ---- 312.90 -3.90 316.80 2255 ---- ---- ---- ---- 316.90 -4.00 320.90 2260 ---- ---- ---- ---- 321.00 -3.90 324.90 2265 ---- ---- ---- ---- 325.00 -4.00 329.00 2270 ---- ---- ---- ---- 329.10 -4.00 333.10 2275 ---- ---- ---- ---- 333.10 -4.10 337.20 2280 ---- ---- ---- ---- 337.20 -4.10 341.30 2290 ---- ---- ---- ---- 345.40 -4.10 349.50 2300 ---- ---- ---- ---- 353.70 -4.10 357.80 2310 ---- ---- ---- ---- 362.00 -4.20 366.20 2320 ---- ---- ---- ---- 370.40 -4.20 374.60 2325 ---- ---- ---- ---- 374.60 -4.20 378.80 2330 ---- ---- ---- ---- 378.80 -4.20 383.00 2340 ---- ---- ---- ---- 387.20 -4.30 391.50 2350 ---- ---- ---- ---- 395.70 -4.30 400.00 2360 ---- ---- ---- ---- 404.30 -4.30 408.60 2370 ---- ---- ---- ---- 412.80 -4.40 417.20 2375 ---- ---- ---- ---- 417.20 -4.40 421.60 2400 ---- ---- ---- ---- 438.80 -4.50 443.30 2425 ---- ---- ---- ---- 460.70 -4.60 465.30 2450 ---- ---- ---- ---- 482.90 -4.60 487.50 2475 ---- ---- ---- ---- 505.20 -4.70 509.90 2500 ---- ---- ---- ---- 527.70 -4.80 532.50 2525 ---- ---- ---- ---- 550.40 -4.90 555.30 2550 ---- ---- ---- ---- 573.30 -4.90 578.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1090 ---- ---- ---- ---- 1.50 UNCH 1.50 1100 ---- ---- ---- ---- 1.60 UNCH 1.60 1110 ---- ---- ---- ---- 1.70 UNCH 1.70 1120 ---- ---- ---- ---- 1.80 -.10 1.90 1125 ---- ---- ---- ---- 1.90 UNCH 1.90 1130 ---- ---- ---- ---- 2.00 UNCH 2.00 1140 ---- ---- ---- ---- 2.10 UNCH 2.10 1150 ---- ---- ---- ---- 2.30 UNCH 2.30 1160 ---- ---- ---- ---- 2.40 -.10 2.50 1170 ---- ---- ---- ---- 2.60 UNCH 2.60 1175 ---- ---- ---- ---- 2.70 UNCH 2.70 1180 ---- ---- ---- ---- 2.70 -.10 2.80 1190 ---- ---- ---- ---- 2.90 -.10 3.00 1195 ---- ---- ---- ---- 3.00 -.10 3.10 1200 ---- ---- ---- ---- 3.10 -.10 3.20 1205 ---- ---- ---- ---- 3.20 -.10 3.30 1210 ---- ---- ---- ---- 3.30 -.10 3.40 1215 ---- ---- ---- ---- 3.40 -.10 3.50 1220 ---- ---- ---- ---- 3.60 UNCH 3.60 1225 ---- ---- ---- ---- 3.70 UNCH 3.70 1230 ---- ---- ---- ---- 3.80 -.10 3.90 1235 ---- ---- ---- ---- 3.90 -.10 4.00 1240 ---- ---- ---- ---- 4.00 -.10 4.10 1245 ---- ---- ---- ---- 4.20 UNCH 4.20 1250 ---- ---- ---- ---- 4.30 -.10 4.40 1255 ---- ---- ---- ---- 4.40 -.10 4.50 1260 ---- ---- ---- ---- 4.60 UNCH 4.60 1265 ---- ---- ---- ---- 4.70 -.10 4.80 1270 ---- ---- ---- ---- 4.80 -.10 4.90 1275 ---- ---- ---- ---- 5.00 -.10 5.10 1280 ---- ---- ---- ---- 5.10 -.10 5.20 1285 ---- ---- ---- ---- 5.30 -.10 5.40 1290 ---- ---- ---- ---- 5.40 -.20 5.60 1295 ---- ---- ---- ---- 5.60 -.10 5.70 1300 ---- ---- ---- ---- 5.80 -.10 5.90 1305 ---- ---- ---- ---- 5.90 -.20 6.10 1310 ---- ---- ---- ---- 6.10 -.10 6.20 1315 ---- ---- ---- ---- 6.30 -.10 6.40 1320 ---- ---- ---- ---- 6.50 -.10 6.60 1325 ---- ---- ---- ---- 6.70 -.10 6.80 1330 ---- ---- ---- ---- 6.90 -.10 7.00 1335 ---- ---- ---- ---- 7.10 -.10 7.20 1340 ---- ---- ---- ---- 7.30 -.10 7.40 1345 ---- ---- ---- ---- 7.50 -.10 7.60 1350 ---- ---- ---- ---- 7.70 -.10 7.80 1355 ---- ---- ---- ---- 7.90 -.20 8.10 1360 ---- ---- ---- ---- 8.10 -.20 8.30 1365 ---- ---- ---- ---- 8.30 -.20 8.50 1370 ---- ---- ---- ---- 8.60 -.20 8.80 1375 ---- ---- ---- ---- 8.80 -.20 9.00 1380 ---- ---- ---- ---- 9.00 -.20 9.20 1385 ---- ---- ---- ---- 9.30 -.20 9.50 1390 ---- ---- ---- ---- 9.50 -.30 9.80 1395 ---- ---- ---- ---- 9.80 -.20 10.00 1400 ---- ---- ---- ---- 10.10 -.20 10.30 1405 ---- ---- ---- ---- 10.30 -.30 10.60 1410 ---- ---- ---- ---- 10.60 -.20 10.80 1415 ---- ---- ---- ---- 10.90 -.20 11.10 1420 ---- ---- ---- ---- 11.20 -.20 11.40 1425 ---- ---- ---- ---- 11.50 -.20 11.70 1430 ---- ---- ---- ---- 11.80 -.20 12.00 1435 ---- ---- ---- ---- 12.10 -.20 12.30 1440 ---- ---- ---- ---- 12.40 -.30 12.70 1445 ---- ---- ---- ---- 12.70 -.30 13.00 1450 ---- ---- ---- ---- 13.00 -.30 13.30 1455 ---- ---- ---- ---- 13.40 -.30 13.70 1460 ---- ---- ---- ---- 13.70 -.30 14.00 1465 ---- ---- ---- ---- 14.10 -.30 14.40 1470 ---- ---- ---- ---- 14.40 -.30 14.70 1475 ---- ---- ---- ---- 14.80 -.30 15.10 1480 ---- ---- ---- ---- 15.20 -.30 15.50 1485 ---- ---- ---- ---- 15.50 -.40 15.90 1490 ---- ---- ---- ---- 15.90 -.40 16.30 1495 ---- ---- ---- ---- 16.30 -.40 16.70 1500 ---- ---- ---- ---- 16.70 -.40 17.10 1505 ---- ---- ---- ---- 17.10 -.40 17.50 1510 ---- ---- ---- ---- 17.50 -.40 17.90 1515 ---- ---- ---- ---- 18.00 -.40 18.40 1520 ---- ---- ---- ---- 18.40 -.40 18.80 1525 ---- ---- ---- ---- 18.80 -.40 19.20 1530 ---- ---- ---- ---- 19.30 -.40 19.70 1535 ---- ---- ---- ---- 19.80 -.40 20.20 1540 ---- ---- ---- ---- 20.20 -.50 20.70 1545 ---- ---- ---- ---- 20.70 -.40 21.10 1550 ---- ---- ---- ---- 21.20 -.40 21.60 1555 ---- ---- ---- ---- 21.70 -.40 22.10 1560 ---- ---- ---- ---- 22.20 -.50 22.70 1565 ---- ---- ---- ---- 22.70 -.50 23.20 1570 ---- ---- ---- ---- 23.20 -.50 23.70 1575 ---- ---- ---- ---- 23.80 -.50 24.30 1580 ---- ---- ---- ---- 24.30 -.50 24.80 1585 ---- ---- ---- ---- 24.90 -.50 25.40 1590 ---- ---- ---- ---- 25.40 -.60 26.00 1595 ---- ---- ---- ---- 26.00 -.50 26.50 1600 ---- ---- ---- ---- 26.60 -.50 27.10 1605 ---- ---- ---- ---- 27.20 -.60 27.80 1610 ---- ---- ---- ---- 27.80 -.60 28.40 1615 ---- ---- ---- ---- 28.40 -.60 29.00 1620 ---- ---- ---- ---- 29.00 -.60 29.60 1625 ---- ---- ---- ---- 29.70 -.60 30.30 1630 ---- ---- ---- ---- 30.30 -.70 31.00 1635 ---- ---- ---- ---- 31.00 -.60 31.60 1640 ---- ---- ---- ---- 31.60 -.70 32.30 1645 ---- ---- ---- ---- 32.30 -.70 33.00 1650 ---- ---- ---- ---- 33.00 -.70 33.70 1655 ---- ---- ---- ---- 33.70 -.80 34.50 1660 ---- ---- ---- ---- 34.50 -.70 35.20 1665 ---- ---- ---- ---- 35.20 -.70 35.90 1670 ---- ---- ---- ---- 36.00 -.70 36.70 1675 ---- ---- ---- ---- 36.70 -.80 37.50 1680 ---- ---- ---- ---- 37.50 -.80 38.30 1685 ---- ---- ---- ---- 38.30 -.80 39.10 1690 ---- ---- ---- ---- 39.10 -.80 39.90 1695 ---- ---- ---- ---- 39.90 -.90 40.80 1700 ---- ---- ---- ---- 40.80 -.90 41.70 1705 ---- ---- ---- ---- 41.70 -.80 42.50 1710 ---- ---- ---- ---- 42.60 -.80 43.40 1715 ---- ---- ---- ---- 43.50 -.90 44.40 1720 ---- ---- ---- ---- 44.40 -.90 45.30 1725 ---- ---- ---- ---- 45.30 -1.00 46.30 1730 ---- ---- ---- ---- 46.30 -1.00 47.30 1735 ---- ---- ---- ---- 47.30 -1.00 48.30 1740 ---- ---- ---- ---- 48.30 -1.00 49.30 1745 ---- ---- ---- ---- 49.30 -1.00 50.30 1750 ---- ---- ---- ---- 50.40 -1.00 51.40 1755 ---- ---- ---- ---- 51.50 -1.00 52.50 1760 ---- ---- ---- ---- 52.60 -1.00 53.60 1765 ---- ---- ---- ---- 53.70 -1.10 54.80 1770 ---- ---- ---- ---- 54.80 -1.20 56.00 1775 ---- ---- ---- ---- 56.00 -1.20 57.20 1780 ---- ---- ---- ---- 57.20 -1.20 58.40 1785 ---- ---- ---- ---- 58.50 -1.20 59.70 1790 ---- ---- ---- ---- 59.80 -1.20 61.00 1795 ---- ---- ---- ---- 61.10 -1.20 62.30 1800 ---- ---- ---- ---- 62.40 -1.30 63.70 1805 ---- ---- ---- ---- 63.70 -1.30 65.00 1810 ---- ---- ---- ---- 65.10 -1.40 66.50 1815 ---- ---- ---- ---- 66.60 -1.30 67.90 1820 ---- ---- ---- ---- 68.00 -1.40 69.40 1825 ---- ---- ---- ---- 69.50 -1.40 70.90 1830 ---- ---- ---- ---- 71.10 -1.40 72.50 1835 ---- ---- ---- ---- 72.60 -1.50 74.10 1840 ---- ---- ---- ---- 74.20 -1.50 75.70 1845 ---- ---- ---- ---- 75.90 -1.50 77.40 1850 ---- ---- ---- ---- 77.60 -1.50 79.10 1855 ---- ---- ---- ---- 79.30 -1.50 80.80 1860 ---- ---- ---- ---- 81.00 -1.60 82.60 1865 ---- ---- ---- ---- 82.80 -1.60 84.40 1870 ---- ---- ---- ---- 84.60 -1.70 86.30 1875 ---- ---- ---- ---- 86.50 -1.70 88.20 1880 ---- ---- ---- ---- 88.40 -1.70 90.10 75 1885 ---- ---- ---- ---- 90.30 -1.80 92.10 1890 ---- ---- ---- ---- 92.30 -1.80 94.10 1895 ---- ---- ---- ---- 94.30 -1.80 96.10 1900 ---- ---- ---- ---- 96.30 -1.90 98.20 1905 ---- ---- ---- ---- 98.40 -1.90 100.30 1910 ---- ---- ---- ---- 100.50 -1.90 102.40 1915 ---- ---- ---- ---- 102.70 -1.90 104.60 1920 ---- ---- ---- ---- 104.80 -2.00 106.80 1925 ---- ---- ---- ---- 107.00 -2.00 109.00 1930 ---- ---- ---- ---- 109.30 -2.00 111.30 1935 ---- ---- ---- ---- 111.60 -2.00 113.60 1940 ---- ---- ---- ---- 113.90 -2.00 115.90 1945 ---- ---- ---- ---- 116.20 -2.10 118.30 1950 ---- ---- ---- ---- 118.60 -2.10 120.70 1955 ---- ---- ---- ---- 121.00 -2.20 123.20 1960 ---- ---- ---- ---- 123.40 -2.20 125.60 1965 ---- ---- ---- ---- 125.90 -2.20 128.10 1970 ---- ---- ---- ---- 128.40 -2.30 130.70 100 1975 ---- ---- ---- ---- 131.00 -2.30 133.30 1980 ---- ---- ---- ---- 133.50 -2.40 135.90 1985 ---- ---- ---- ---- 136.20 -2.30 138.50 1990 ---- ---- ---- ---- 138.80 -2.40 141.20 1995 ---- ---- ---- ---- 141.50 -2.40 143.90 2000 ---- ---- ---- ---- 144.20 -2.40 146.60 130 2005 ---- ---- ---- ---- 146.90 -2.50 149.40 2010 ---- ---- ---- ---- 149.70 -2.50 152.20 2015 ---- ---- ---- ---- 152.50 -2.60 155.10 2020 ---- ---- ---- ---- 155.40 -2.60 158.00 2025 ---- ---- ---- ---- 158.30 -2.60 160.90 2030 ---- ---- ---- ---- 161.20 -2.60 163.80 2035 ---- ---- ---- ---- 164.20 -2.60 166.80 2040 ---- ---- ---- ---- 167.10 -2.70 169.80 50 2045 ---- ---- ---- ---- 170.20 -2.70 172.90 2050 ---- ---- ---- ---- 173.20 -2.80 176.00 2055 ---- ---- ---- ---- 176.30 -2.80 179.10 2060 ---- ---- ---- ---- 179.40 -2.90 182.30 2065 ---- ---- ---- ---- 182.60 -2.80 185.40 2070 ---- ---- ---- ---- 185.80 -2.90 188.70 2075 ---- ---- ---- ---- 189.00 -2.90 191.90 2080 ---- ---- ---- ---- 192.20 -3.00 195.20 2085 ---- ---- ---- ---- 195.50 -3.00 198.50 2090 ---- ---- ---- ---- 198.80 -3.00 201.80 2095 ---- ---- ---- ---- 202.20 -3.00 205.20 2100 ---- ---- ---- ---- 205.50 -3.10 208.60 2105 ---- ---- ---- ---- 208.90 -3.10 212.00 2110 ---- ---- ---- ---- 212.30 -3.20 215.50 2115 ---- ---- ---- ---- 215.80 -3.20 219.00 2120 ---- ---- ---- ---- 219.30 -3.20 222.50 2125 ---- ---- ---- ---- 222.80 -3.20 226.00 2130 ---- ---- ---- ---- 226.30 -3.20 229.50 2135 ---- ---- ---- ---- 229.90 -3.20 233.10 2140 ---- ---- ---- ---- 233.40 -3.30 236.70 2145 ---- ---- ---- ---- 237.00 -3.40 240.40 2150 ---- ---- ---- ---- 240.70 -3.30 244.00 2155 ---- ---- ---- ---- 244.30 -3.40 247.70 2160 ---- ---- ---- ---- 248.00 -3.40 251.40 2165 ---- ---- ---- ---- 251.70 -3.40 255.10 2170 ---- ---- ---- ---- 255.40 -3.40 258.80 2175 ---- ---- ---- ---- 259.10 -3.50 262.60 2180 ---- ---- ---- ---- 262.90 -3.50 266.40 2185 ---- ---- ---- ---- 266.60 -3.60 270.20 2190 ---- ---- ---- ---- 270.40 -3.60 274.00 2195 ---- ---- ---- ---- 274.30 -3.50 277.80 2200 ---- ---- ---- ---- 278.10 -3.60 281.70 2205 ---- ---- ---- ---- 281.90 -3.70 285.60 2210 ---- ---- ---- ---- 285.80 -3.70 289.50 2215 ---- ---- ---- ---- 289.70 -3.70 293.40 2220 ---- ---- ---- ---- 293.60 -3.70 297.30 2225 ---- ---- ---- ---- 297.50 -3.70 301.20 2230 ---- ---- ---- ---- 301.40 -3.80 305.20 2235 ---- ---- ---- ---- 305.40 -3.70 309.10 2240 ---- ---- ---- ---- 309.30 -3.80 313.10 2245 ---- ---- ---- ---- 313.30 -3.80 317.10 2250 ---- ---- ---- ---- 317.30 -3.80 321.10 2255 ---- ---- ---- ---- 321.30 -3.90 325.20 2260 ---- ---- ---- ---- 325.30 -3.90 329.20 2265 ---- ---- ---- ---- 329.30 -4.00 333.30 2270 ---- ---- ---- ---- 333.40 -3.90 337.30 2275 ---- ---- ---- ---- 337.40 -4.00 341.40 2280 ---- ---- ---- ---- 341.50 -4.00 345.50 2285 ---- ---- ---- ---- 345.60 -4.00 349.60 2290 ---- ---- ---- ---- 349.70 -4.00 353.70 2295 ---- ---- ---- ---- 353.80 -4.00 357.80 2300 ---- ---- ---- ---- 357.90 -4.10 362.00 2305 ---- ---- ---- ---- 362.00 -4.10 366.10 2310 ---- ---- ---- ---- 366.20 -4.10 370.30 2315 ---- ---- ---- ---- 370.30 -4.20 374.50 2320 ---- ---- ---- ---- 374.50 -4.20 378.70 2325 ---- ---- ---- ---- 378.70 -4.20 382.90 2330 ---- ---- ---- ---- 382.90 -4.20 387.10 2335 ---- ---- ---- ---- 387.10 -4.20 391.30 2340 ---- ---- ---- ---- 391.30 -4.20 395.50 2345 ---- ---- ---- ---- 395.50 -4.30 399.80 2350 ---- ---- ---- ---- 399.80 -4.20 404.00 2355 ---- ---- ---- ---- 404.00 -4.30 408.30 2360 ---- ---- ---- ---- 408.30 -4.30 412.60 2370 ---- ---- ---- ---- 416.80 -4.40 421.20 2375 ---- ---- ---- ---- 421.10 -4.40 425.50 2380 ---- ---- ---- ---- 425.40 -4.40 429.80 2390 ---- ---- ---- ---- 434.00 -4.40 438.40 2400 ---- ---- ---- ---- 442.70 -4.40 447.10 2410 ---- ---- ---- ---- 451.40 -4.50 455.90 2420 ---- ---- ---- ---- 460.10 -4.50 464.60 2425 ---- ---- ---- ---- 464.50 -4.50 469.00 2430 ---- ---- ---- ---- 468.90 -4.50 473.40 2440 ---- ---- ---- ---- 477.70 -4.60 482.30 2450 ---- ---- ---- ---- 486.50 -4.60 491.10 2460 ---- ---- ---- ---- 495.40 -4.60 500.00 2475 ---- ---- ---- ---- 508.80 -4.60 513.40 2500 ---- ---- ---- ---- 531.20 -4.70 535.90 2525 ---- ---- ---- ---- 553.80 -4.80 558.60 2550 ---- ---- ---- ---- 576.50 -4.90 581.40 2575 ---- ---- ---- ---- 599.40 -5.00 604.40 2600 ---- ---- ---- ---- 622.50 -5.00 627.50 2625 ---- ---- ---- ---- 645.70 -5.00 650.70 2650 ---- ---- ---- ---- 669.00 -5.10 674.10 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.50 -.10 5.60 1300 ---- ---- ---- ---- 6.30 -.10 6.40 1325 ---- ---- ---- ---- 7.20 -.20 7.40 1350 ---- ---- ---- ---- 8.30 -.10 8.40 1375 ---- ---- ---- ---- 9.40 -.20 9.60 1400 ---- ---- ---- ---- 10.70 -.20 10.90 1425 ---- ---- ---- ---- 12.20 -.20 12.40 1450 ---- ---- ---- ---- 13.80 -.20 14.00 1470 ---- ---- ---- ---- 15.20 -.30 15.50 1475 ---- ---- ---- ---- 15.50 -.40 15.90 1480 ---- ---- ---- ---- 15.90 -.30 16.20 1490 ---- ---- ---- ---- 16.70 -.30 17.00 1500 ---- ---- ---- ---- 17.50 -.30 17.80 1510 ---- ---- ---- ---- 18.30 -.40 18.70 1520 ---- ---- ---- ---- 19.20 -.40 19.60 1525 ---- ---- ---- ---- 19.60 -.40 20.00 1530 ---- ---- ---- ---- 20.10 -.40 20.50 1540 ---- ---- ---- ---- 21.00 -.50 21.50 1550 ---- ---- ---- ---- 22.00 -.50 22.50 1560 ---- ---- ---- ---- 23.00 -.50 23.50 1565 ---- ---- ---- ---- 23.50 -.50 24.00 1570 ---- ---- ---- ---- 24.10 -.50 24.60 1575 ---- ---- ---- ---- 24.60 -.50 25.10 1580 ---- ---- ---- ---- 25.20 -.50 25.70 1585 ---- ---- ---- ---- 25.70 -.60 26.30 1590 ---- ---- ---- ---- 26.30 -.50 26.80 1595 ---- ---- ---- ---- 26.90 -.50 27.40 1600 ---- ---- ---- ---- 27.50 -.50 28.00 1605 ---- ---- ---- ---- 28.10 -.60 28.70 1610 ---- ---- ---- ---- 28.70 -.60 29.30 1615 ---- ---- ---- ---- 29.30 -.60 29.90 1620 ---- ---- ---- ---- 30.00 -.60 30.60 1625 ---- ---- ---- ---- 30.60 -.60 31.20 1630 ---- ---- ---- ---- 31.30 -.60 31.90 1635 ---- ---- ---- ---- 31.90 -.70 32.60 1640 ---- ---- ---- ---- 32.60 -.70 33.30 1645 ---- ---- ---- ---- 33.30 -.70 34.00 1650 ---- ---- ---- ---- 34.00 -.70 34.70 1655 ---- ---- ---- ---- 34.80 -.70 35.50 1660 ---- ---- ---- ---- 35.50 -.70 36.20 1665 ---- ---- ---- ---- 36.20 -.80 37.00 1670 ---- ---- ---- ---- 37.00 -.70 37.70 1675 ---- ---- ---- ---- 37.80 -.70 38.50 1680 ---- ---- ---- ---- 38.60 -.70 39.30 1685 ---- ---- ---- ---- 39.40 -.80 40.20 1690 ---- ---- ---- ---- 40.20 -.80 41.00 1695 ---- ---- ---- ---- 41.00 -.90 41.90 1700 ---- ---- ---- ---- 41.90 -.80 42.70 1705 ---- ---- ---- ---- 42.80 -.80 43.60 1710 ---- ---- ---- ---- 43.60 -.90 44.50 1715 ---- ---- ---- ---- 44.60 -.80 45.40 1720 ---- ---- ---- ---- 45.50 -.90 46.40 1725 ---- ---- ---- ---- 46.40 -1.00 47.40 1730 ---- ---- ---- ---- 47.40 -.90 48.30 1735 ---- ---- ---- ---- 48.40 -.90 49.30 1740 ---- ---- ---- ---- 49.40 -1.00 50.40 1745 ---- ---- ---- ---- 50.40 -1.00 51.40 1750 ---- ---- ---- ---- 51.50 -1.00 52.50 1755 ---- ---- ---- ---- 52.50 -1.10 53.60 1760 ---- ---- ---- ---- 53.60 -1.10 54.70 1765 ---- ---- ---- ---- 54.70 -1.10 55.80 1770 ---- ---- ---- ---- 55.90 -1.10 57.00 1775 ---- ---- ---- ---- 57.00 -1.20 58.20 1780 ---- ---- ---- ---- 58.20 -1.20 59.40 1785 ---- ---- ---- ---- 59.40 -1.20 60.60 1790 ---- ---- ---- ---- 60.70 -1.20 61.90 1795 ---- ---- ---- ---- 61.90 -1.20 63.10 1800 ---- ---- ---- ---- 63.20 -1.30 64.50 1805 ---- ---- ---- ---- 64.60 -1.20 65.80 1810 ---- ---- ---- ---- 65.90 -1.30 67.20 1815 ---- ---- ---- ---- 67.30 -1.30 68.60 1820 ---- ---- ---- ---- 68.70 -1.30 70.00 1825 ---- ---- ---- ---- 70.10 -1.40 71.50 1830 ---- ---- ---- ---- 71.60 -1.40 73.00 1835 ---- ---- ---- ---- 73.10 -1.40 74.50 1840 ---- ---- ---- ---- 74.70 -1.40 76.10 1845 ---- ---- ---- ---- 76.20 -1.50 77.70 1850 ---- ---- ---- ---- 77.80 -1.50 79.30 1855 ---- ---- ---- ---- 79.50 -1.50 81.00 1860 ---- ---- ---- ---- 81.10 -1.60 82.70 1865 ---- ---- ---- ---- 82.80 -1.60 84.40 1870 ---- ---- ---- ---- 84.60 -1.60 86.20 1875 ---- ---- ---- ---- 86.40 -1.60 88.00 1880 ---- ---- ---- ---- 88.20 -1.60 89.80 1885 ---- ---- ---- ---- 90.00 -1.70 91.70 1890 ---- ---- ---- ---- 91.90 -1.70 93.60 1895 ---- ---- ---- ---- 93.80 -1.70 95.50 1900 ---- ---- ---- ---- 95.70 -1.80 97.50 1905 ---- ---- ---- ---- 97.70 -1.80 99.50 1910 ---- ---- ---- ---- 99.70 -1.80 101.50 1915 ---- ---- ---- ---- 101.80 -1.80 103.60 1920 ---- ---- ---- ---- 103.90 -1.80 105.70 1925 ---- ---- ---- ---- 106.00 -1.90 107.90 1930 ---- ---- ---- ---- 108.10 -2.00 110.10 1935 ---- ---- ---- ---- 110.30 -2.00 112.30 1940 ---- ---- ---- ---- 112.60 -1.90 114.50 1945 ---- ---- ---- ---- 114.80 -2.00 116.80 1950 ---- ---- ---- ---- 117.10 -2.10 119.20 1955 ---- ---- ---- ---- 119.40 -2.10 121.50 1960 ---- ---- ---- ---- 121.80 -2.10 123.90 1965 ---- ---- ---- ---- 124.20 -2.10 126.30 1970 ---- ---- ---- ---- 126.60 -2.20 128.80 1975 ---- ---- ---- ---- 129.10 -2.20 131.30 1980 ---- ---- ---- ---- 131.60 -2.20 133.80 1985 ---- ---- ---- ---- 134.10 -2.30 136.40 1990 ---- ---- ---- ---- 136.70 -2.30 139.00 1995 ---- ---- ---- ---- 139.30 -2.30 141.60 2000 ---- ---- ---- ---- 141.90 -2.40 144.30 2005 ---- ---- ---- ---- 144.60 -2.40 147.00 2010 ---- ---- ---- ---- 147.30 -2.40 149.70 2015 ---- ---- ---- ---- 150.10 -2.40 152.50 2020 ---- ---- ---- ---- 152.80 -2.50 155.30 2025 ---- ---- ---- ---- 155.70 -2.50 158.20 2030 ---- ---- ---- ---- 158.50 -2.50 161.00 2035 ---- ---- ---- ---- 161.40 -2.60 164.00 2040 ---- ---- ---- ---- 164.30 -2.60 166.90 2045 ---- ---- ---- ---- 167.20 -2.70 169.90 2050 ---- ---- ---- ---- 170.20 -2.70 172.90 2055 ---- ---- ---- ---- 173.20 -2.70 175.90 2060 ---- ---- ---- ---- 176.30 -2.70 179.00 2065 ---- ---- ---- ---- 179.40 -2.70 182.10 2070 ---- ---- ---- ---- 182.50 -2.70 185.20 2075 ---- ---- ---- ---- 185.60 -2.80 188.40 2080 ---- ---- ---- ---- 188.80 -2.80 191.60 2085 ---- ---- ---- ---- 192.00 -2.90 194.90 2090 ---- ---- ---- ---- 195.20 -2.90 198.10 2095 ---- ---- ---- ---- 198.50 -2.90 201.40 2100 ---- ---- ---- ---- 201.80 -2.90 204.70 2105 ---- ---- ---- ---- 205.10 -3.00 208.10 2110 ---- ---- ---- ---- 208.40 -3.10 211.50 2115 ---- ---- ---- ---- 211.80 -3.10 214.90 2120 ---- ---- ---- ---- 215.20 -3.10 218.30 2125 ---- ---- ---- ---- 218.70 -3.10 221.80 2130 ---- ---- ---- ---- 222.10 -3.20 225.30 2135 ---- ---- ---- ---- 225.60 -3.20 228.80 2140 ---- ---- ---- ---- 229.10 -3.20 232.30 2145 ---- ---- ---- ---- 232.60 -3.30 235.90 2150 ---- ---- ---- ---- 236.20 -3.20 239.40 2155 ---- ---- ---- ---- 239.80 -3.20 243.00 2160 ---- ---- ---- ---- 243.40 -3.30 246.70 2165 ---- ---- ---- ---- 247.00 -3.30 250.30 2170 ---- ---- ---- ---- 250.70 -3.30 254.00 2175 ---- ---- ---- ---- 254.30 -3.40 257.70 2180 ---- ---- ---- ---- 258.00 -3.40 261.40 2185 ---- ---- ---- ---- 261.70 -3.40 265.10 2190 ---- ---- ---- ---- 265.40 -3.50 268.90 2195 ---- ---- ---- ---- 269.20 -3.50 272.70 2200 ---- ---- ---- ---- 273.00 -3.50 276.50 2205 ---- ---- ---- ---- 276.70 -3.60 280.30 2210 ---- ---- ---- ---- 280.60 -3.50 284.10 2215 ---- ---- ---- ---- 284.40 -3.60 288.00 2220 ---- ---- ---- ---- 288.20 -3.60 291.80 2225 ---- ---- ---- ---- 292.10 -3.60 295.70 2230 ---- ---- ---- ---- 295.90 -3.70 299.60 2235 ---- ---- ---- ---- 299.80 -3.70 303.50 2240 ---- ---- ---- ---- 303.70 -3.70 307.40 2245 ---- ---- ---- ---- 307.60 -3.80 311.40 2250 ---- ---- ---- ---- 311.60 -3.70 315.30 2255 ---- ---- ---- ---- 315.50 -3.80 319.30 2260 ---- ---- ---- ---- 319.50 -3.80 323.30 2265 ---- ---- ---- ---- 323.50 -3.80 327.30 2270 ---- ---- ---- ---- 327.40 -3.90 331.30 2275 ---- ---- ---- ---- 331.40 -3.90 335.30 2280 ---- ---- ---- ---- 335.50 -3.80 339.30 2285 ---- ---- ---- ---- 339.50 -3.90 343.40 2290 ---- ---- ---- ---- 343.50 -4.00 347.50 2300 ---- ---- ---- ---- 351.70 -3.90 355.60 2310 ---- ---- ---- ---- 359.80 -4.00 363.80 2320 ---- ---- ---- ---- 368.00 -4.10 372.10 2325 ---- ---- ---- ---- 372.20 -4.00 376.20 2330 ---- ---- ---- ---- 376.30 -4.10 380.40 2340 ---- ---- ---- ---- 384.60 -4.20 388.80 2350 ---- ---- ---- ---- 393.00 -4.20 397.20 2360 ---- ---- ---- ---- 401.40 -4.20 405.60 2370 ---- ---- ---- ---- 409.80 -4.30 414.10 2375 ---- ---- ---- ---- 414.10 -4.20 418.30 2380 ---- ---- ---- ---- 418.30 -4.30 422.60 2400 ---- ---- ---- ---- 435.40 -4.40 439.80 2425 ---- ---- ---- ---- 457.00 -4.40 461.40 2450 ---- ---- ---- ---- 478.80 -4.50 483.30 2475 ---- ---- ---- ---- 500.80 -4.60 505.40 2500 ---- ---- ---- ---- 523.00 -4.60 527.60 2525 ---- ---- ---- ---- 545.40 -4.70 550.10 2550 ---- ---- ---- ---- 567.90 -4.80 572.70 2575 ---- ---- ---- ---- 590.60 -4.90 595.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 12.20 -.20 12.40 1425 ---- ---- ---- ---- 13.70 -.30 14.00 1450 ---- ---- ---- ---- 15.50 -.30 15.80 1475 ---- ---- ---- ---- 17.40 -.30 17.70 1500 ---- ---- ---- ---- 19.50 -.30 19.80 1525 ---- ---- ---- ---- 21.80 -.40 22.20 1550 ---- ---- ---- ---- 24.30 -.50 24.80 1575 ---- ---- ---- ---- 27.10 -.50 27.60 1580 ---- ---- ---- ---- 27.60 -.60 28.20 1590 ---- ---- ---- ---- 28.80 -.60 29.40 1600 ---- ---- ---- ---- 30.10 -.60 30.70 1610 ---- ---- ---- ---- 31.40 -.60 32.00 1620 ---- ---- ---- ---- 32.70 -.60 33.30 1625 ---- ---- ---- ---- 33.40 -.60 34.00 1630 ---- ---- ---- ---- 34.10 -.60 34.70 1640 ---- ---- ---- ---- 35.50 -.70 36.20 1650 ---- ---- ---- ---- 37.00 -.70 37.70 1660 ---- ---- ---- ---- 38.50 -.70 39.20 1670 ---- ---- ---- ---- 40.10 -.70 40.80 1675 ---- ---- ---- ---- 40.90 -.80 41.70 1680 ---- ---- ---- ---- 41.70 -.80 42.50 1685 ---- ---- ---- ---- 42.50 -.80 43.30 1690 ---- ---- ---- ---- 43.40 -.80 44.20 1695 ---- ---- ---- ---- 44.30 -.80 45.10 1700 ---- ---- ---- ---- 45.10 -.90 46.00 1705 ---- ---- ---- ---- 46.10 -.80 46.90 1710 ---- ---- ---- ---- 47.00 -.90 47.90 1715 ---- ---- ---- ---- 47.90 -.90 48.80 1720 ---- ---- ---- ---- 48.90 -.90 49.80 1725 ---- ---- ---- ---- 49.80 -1.00 50.80 1730 ---- ---- ---- ---- 50.80 -1.00 51.80 1735 ---- ---- ---- ---- 51.90 -.90 52.80 1740 ---- ---- ---- ---- 52.90 -1.00 53.90 1745 ---- ---- ---- ---- 53.90 -1.10 55.00 1750 ---- ---- ---- ---- 55.00 -1.10 56.10 1755 ---- ---- ---- ---- 56.10 -1.10 57.20 1760 ---- ---- ---- ---- 57.30 -1.00 58.30 1765 ---- ---- ---- ---- 58.40 -1.10 59.50 1770 ---- ---- ---- ---- 59.60 -1.10 60.70 1775 ---- ---- ---- ---- 60.80 -1.10 61.90 1780 ---- ---- ---- ---- 62.00 -1.10 63.10 1785 ---- ---- ---- ---- 63.20 -1.20 64.40 1790 ---- ---- ---- ---- 64.50 -1.20 65.70 1795 ---- ---- ---- ---- 65.80 -1.20 67.00 1800 ---- ---- ---- ---- 67.10 -1.30 68.40 1805 ---- ---- ---- ---- 68.50 -1.20 69.70 1810 ---- ---- ---- ---- 69.80 -1.30 71.10 1815 ---- ---- ---- ---- 71.20 -1.40 72.60 1820 ---- ---- ---- ---- 72.70 -1.30 74.00 1825 ---- ---- ---- ---- 74.20 -1.30 75.50 1830 ---- ---- ---- ---- 75.70 -1.30 77.00 1835 ---- ---- ---- ---- 77.20 -1.40 78.60 1840 ---- ---- ---- ---- 78.70 -1.50 80.20 1845 ---- ---- ---- ---- 80.30 -1.50 81.80 1850 ---- ---- ---- ---- 82.00 -1.50 83.50 1855 ---- ---- ---- ---- 83.60 -1.50 85.10 1860 ---- ---- ---- ---- 85.30 -1.60 86.90 1865 ---- ---- ---- ---- 87.10 -1.50 88.60 1870 ---- ---- ---- ---- 88.80 -1.60 90.40 1875 ---- ---- ---- ---- 90.60 -1.60 92.20 1880 ---- ---- ---- ---- 92.40 -1.70 94.10 1885 ---- ---- ---- ---- 94.30 -1.70 96.00 1890 ---- ---- ---- ---- 96.20 -1.70 97.90 1895 ---- ---- ---- ---- 98.10 -1.70 99.80 1900 ---- ---- ---- ---- 100.10 -1.70 101.80 1905 ---- ---- ---- ---- 102.10 -1.70 103.80 1910 ---- ---- ---- ---- 104.10 -1.80 105.90 1915 ---- ---- ---- ---- 106.20 -1.80 108.00 1920 ---- ---- ---- ---- 108.20 -1.90 110.10 1925 ---- ---- ---- ---- 110.40 -1.90 112.30 1930 ---- ---- ---- ---- 112.50 -2.00 114.50 1935 ---- ---- ---- ---- 114.70 -2.00 116.70 1940 ---- ---- ---- ---- 116.90 -2.00 118.90 1945 ---- ---- ---- ---- 119.20 -2.00 121.20 1950 ---- ---- ---- ---- 121.50 -2.00 123.50 1955 ---- ---- ---- ---- 123.80 -2.10 125.90 1960 ---- ---- ---- ---- 126.20 -2.10 128.30 1965 ---- ---- ---- ---- 128.60 -2.10 130.70 1970 ---- ---- ---- ---- 131.00 -2.10 133.10 1975 ---- ---- ---- ---- 133.40 -2.20 135.60 1980 ---- ---- ---- ---- 135.90 -2.20 138.10 1985 ---- ---- ---- ---- 138.40 -2.30 140.70 1990 ---- ---- ---- ---- 141.00 -2.30 143.30 1995 ---- ---- ---- ---- 143.60 -2.30 145.90 2000 ---- ---- ---- ---- 146.20 -2.30 148.50 2005 ---- ---- ---- ---- 148.90 -2.30 151.20 2010 ---- ---- ---- ---- 151.60 -2.40 154.00 2015 ---- ---- ---- ---- 154.30 -2.40 156.70 2020 ---- ---- ---- ---- 157.00 -2.50 159.50 2025 ---- ---- ---- ---- 159.80 -2.50 162.30 2030 ---- ---- ---- ---- 162.70 -2.50 165.20 2035 ---- ---- ---- ---- 165.50 -2.60 168.10 2040 ---- ---- ---- ---- 168.40 -2.60 171.00 2045 ---- ---- ---- ---- 171.30 -2.70 174.00 2050 ---- ---- ---- ---- 174.30 -2.70 177.00 2055 ---- ---- ---- ---- 177.30 -2.70 180.00 2060 ---- ---- ---- ---- 180.30 -2.70 183.00 2065 ---- ---- ---- ---- 183.40 -2.70 186.10 2070 ---- ---- ---- ---- 186.50 -2.80 189.30 2075 ---- ---- ---- ---- 189.60 -2.80 192.40 2080 ---- ---- ---- ---- 192.80 -2.80 195.60 2085 ---- ---- ---- ---- 196.00 -2.80 198.80 2090 ---- ---- ---- ---- 199.20 -2.90 202.10 2095 ---- ---- ---- ---- 202.50 -2.90 205.40 2100 ---- ---- ---- ---- 205.70 -3.00 208.70 2105 ---- ---- ---- ---- 209.10 -2.90 212.00 2110 ---- ---- ---- ---- 212.40 -3.00 215.40 2115 ---- ---- ---- ---- 215.80 -3.00 218.80 2120 ---- ---- ---- ---- 219.20 -3.00 222.20 2125 ---- ---- ---- ---- 222.60 -3.10 225.70 2130 ---- ---- ---- ---- 226.10 -3.10 229.20 2135 ---- ---- ---- ---- 229.50 -3.20 232.70 2140 ---- ---- ---- ---- 233.00 -3.20 236.20 2145 ---- ---- ---- ---- 236.60 -3.20 239.80 2150 ---- ---- ---- ---- 240.10 -3.20 243.30 2155 ---- ---- ---- ---- 243.70 -3.20 246.90 2160 ---- ---- ---- ---- 247.30 -3.30 250.60 2165 ---- ---- ---- ---- 250.90 -3.30 254.20 2170 ---- ---- ---- ---- 254.60 -3.30 257.90 2175 ---- ---- ---- ---- 258.20 -3.40 261.60 2180 ---- ---- ---- ---- 261.90 -3.40 265.30 2185 ---- ---- ---- ---- 265.60 -3.40 269.00 2190 ---- ---- ---- ---- 269.30 -3.50 272.80 2195 ---- ---- ---- ---- 273.10 -3.40 276.50 2200 ---- ---- ---- ---- 276.90 -3.40 280.30 2205 ---- ---- ---- ---- 280.60 -3.50 284.10 2210 ---- ---- ---- ---- 284.40 -3.60 288.00 2215 ---- ---- ---- ---- 288.30 -3.50 291.80 2220 ---- ---- ---- ---- 292.10 -3.60 295.70 2225 ---- ---- ---- ---- 296.00 -3.60 299.60 2230 ---- ---- ---- ---- 299.80 -3.60 303.40 2235 ---- ---- ---- ---- 303.70 -3.70 307.40 2240 ---- ---- ---- ---- 307.60 -3.70 311.30 2245 ---- ---- ---- ---- 311.50 -3.70 315.20 2250 ---- ---- ---- ---- 315.50 -3.70 319.20 2255 ---- ---- ---- ---- 319.40 -3.70 323.10 2260 ---- ---- ---- ---- 323.30 -3.80 327.10 2265 ---- ---- ---- ---- 327.30 -3.80 331.10 2270 ---- ---- ---- ---- 331.30 -3.80 335.10 2275 ---- ---- ---- ---- 335.30 -3.80 339.10 2280 ---- ---- ---- ---- 339.30 -3.90 343.20 2285 ---- ---- ---- ---- 343.30 -3.90 347.20 2290 ---- ---- ---- ---- 347.40 -3.90 351.30 2300 ---- ---- ---- ---- 355.50 -3.90 359.40 2310 ---- ---- ---- ---- 363.60 -4.00 367.60 2320 ---- ---- ---- ---- 371.80 -4.00 375.80 2325 ---- ---- ---- ---- 376.00 -4.00 380.00 2330 ---- ---- ---- ---- 380.10 -4.00 384.10 2340 ---- ---- ---- ---- 388.40 -4.10 392.50 2350 ---- ---- ---- ---- 396.70 -4.20 400.90 2360 ---- ---- ---- ---- 405.10 -4.20 409.30 2370 ---- ---- ---- ---- 413.50 -4.20 417.70 2375 ---- ---- ---- ---- 417.80 -4.20 422.00 2380 ---- ---- ---- ---- 422.00 -4.20 426.20 2400 ---- ---- ---- ---- 439.00 -4.40 443.40 2425 ---- ---- ---- ---- 460.60 -4.40 465.00 2450 ---- ---- ---- ---- 482.30 -4.50 486.80 2475 ---- ---- ---- ---- 504.20 -4.60 508.80 2500 ---- ---- ---- ---- 526.40 -4.60 531.00 2525 ---- ---- ---- ---- 548.70 -4.70 553.40 2550 ---- ---- ---- ---- 571.20 -4.70 575.90 2575 ---- ---- ---- ---- 593.80 -4.80 598.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.50 -.40 18.90 1500 ---- ---- ---- ---- 20.60 -.40 21.00 1525 ---- ---- ---- ---- 22.90 -.40 23.30 1550 ---- ---- ---- ---- 25.40 -.40 25.80 1575 ---- ---- ---- ---- 28.10 -.50 28.60 1600 ---- ---- ---- ---- 31.00 -.60 31.60 1625 ---- ---- ---- ---- 34.20 -.60 34.80 1650 ---- ---- ---- ---- 37.70 -.60 38.30 1660 ---- ---- ---- ---- 39.10 -.70 39.80 1670 ---- ---- ---- ---- 40.60 -.80 41.40 1675 ---- ---- ---- ---- 41.40 -.80 42.20 1680 ---- ---- ---- ---- 42.20 -.80 43.00 1690 ---- ---- ---- ---- 43.80 -.80 44.60 1700 ---- ---- ---- ---- 45.50 -.90 46.40 1710 ---- ---- ---- ---- 47.30 -.80 48.10 1720 ---- ---- ---- ---- 49.10 -.90 50.00 1725 ---- ---- ---- ---- 50.00 -.90 50.90 1730 ---- ---- ---- ---- 51.00 -.90 51.90 1740 ---- ---- ---- ---- 53.00 -.90 53.90 1750 ---- ---- ---- ---- 55.00 -1.00 56.00 1760 ---- ---- ---- ---- 57.10 -1.00 58.10 1765 ---- ---- ---- ---- 58.20 -1.10 59.30 1770 ---- ---- ---- ---- 59.30 -1.10 60.40 1775 ---- ---- ---- ---- 60.50 -1.00 61.50 1780 ---- ---- ---- ---- 61.60 -1.10 62.70 1785 ---- ---- ---- ---- 62.80 -1.10 63.90 1790 ---- ---- ---- ---- 64.00 -1.20 65.20 1795 ---- ---- ---- ---- 65.30 -1.10 66.40 1800 ---- ---- ---- ---- 66.50 -1.20 67.70 1805 ---- ---- ---- ---- 67.80 -1.20 69.00 1810 ---- ---- ---- ---- 69.10 -1.20 70.30 1815 ---- ---- ---- ---- 70.40 -1.30 71.70 1820 ---- ---- ---- ---- 71.80 -1.30 73.10 1825 ---- ---- ---- ---- 73.20 -1.30 74.50 1830 ---- ---- ---- ---- 74.60 -1.30 75.90 1835 ---- ---- ---- ---- 76.10 -1.30 77.40 1840 ---- ---- ---- ---- 77.60 -1.30 78.90 1845 ---- ---- ---- ---- 79.10 -1.40 80.50 1850 ---- ---- ---- ---- 80.60 -1.40 82.00 1855 ---- ---- ---- ---- 82.20 -1.40 83.60 1860 ---- ---- ---- ---- 83.80 -1.40 85.20 1865 ---- ---- ---- ---- 85.40 -1.50 86.90 1870 ---- ---- ---- ---- 87.10 -1.50 88.60 1875 ---- ---- ---- ---- 88.80 -1.50 90.30 1880 ---- ---- ---- ---- 90.50 -1.60 92.10 1885 ---- ---- ---- ---- 92.30 -1.60 93.90 1890 ---- ---- ---- ---- 94.10 -1.60 95.70 1895 ---- ---- ---- ---- 95.90 -1.70 97.60 1900 ---- ---- ---- ---- 97.80 -1.60 99.40 1905 ---- ---- ---- ---- 99.70 -1.70 101.40 1910 ---- ---- ---- ---- 101.60 -1.70 103.30 1915 ---- ---- ---- ---- 103.60 -1.70 105.30 1920 ---- ---- ---- ---- 105.60 -1.70 107.30 1925 ---- ---- ---- ---- 107.60 -1.80 109.40 1930 ---- ---- ---- ---- 109.70 -1.80 111.50 1935 ---- ---- ---- ---- 111.70 -1.90 113.60 1940 ---- ---- ---- ---- 113.90 -1.80 115.70 1945 ---- ---- ---- ---- 116.00 -1.90 117.90 1950 ---- ---- ---- ---- 118.20 -1.90 120.10 1955 ---- ---- ---- ---- 120.40 -2.00 122.40 1960 ---- ---- ---- ---- 122.70 -2.00 124.70 1965 ---- ---- ---- ---- 125.00 -2.00 127.00 1970 ---- ---- ---- ---- 127.30 -2.00 129.30 1975 ---- ---- ---- ---- 129.60 -2.10 131.70 1980 ---- ---- ---- ---- 132.00 -2.10 134.10 1985 ---- ---- ---- ---- 134.40 -2.20 136.60 1990 ---- ---- ---- ---- 136.90 -2.10 139.00 1995 ---- ---- ---- ---- 139.40 -2.20 141.60 2000 ---- ---- ---- ---- 141.90 -2.20 144.10 2005 ---- ---- ---- ---- 144.40 -2.30 146.70 2010 ---- ---- ---- ---- 147.00 -2.30 149.30 2015 ---- ---- ---- ---- 149.60 -2.30 151.90 2020 ---- ---- ---- ---- 152.30 -2.30 154.60 2025 ---- ---- ---- ---- 154.90 -2.40 157.30 2030 ---- ---- ---- ---- 157.70 -2.40 160.10 2035 ---- ---- ---- ---- 160.40 -2.40 162.80 2040 ---- ---- ---- ---- 163.20 -2.40 165.60 2045 ---- ---- ---- ---- 166.00 -2.50 168.50 2050 ---- ---- ---- ---- 168.80 -2.60 171.40 2055 ---- ---- ---- ---- 171.70 -2.60 174.30 2060 ---- ---- ---- ---- 174.60 -2.60 177.20 2065 ---- ---- ---- ---- 177.60 -2.60 180.20 2070 ---- ---- ---- ---- 180.60 -2.60 183.20 2075 ---- ---- ---- ---- 183.60 -2.60 186.20 2080 ---- ---- ---- ---- 186.60 -2.70 189.30 2085 ---- ---- ---- ---- 189.70 -2.70 192.40 2090 ---- ---- ---- ---- 192.80 -2.80 195.60 2095 ---- ---- ---- ---- 196.00 -2.70 198.70 2100 ---- ---- ---- ---- 199.10 -2.80 201.90 2105 ---- ---- ---- ---- 202.30 -2.90 205.20 2110 ---- ---- ---- ---- 205.60 -2.80 208.40 2115 ---- ---- ---- ---- 208.80 -2.90 211.70 2120 ---- ---- ---- ---- 212.10 -3.00 215.10 2125 ---- ---- ---- ---- 215.50 -2.90 218.40 2130 ---- ---- ---- ---- 218.80 -3.00 221.80 2135 ---- ---- ---- ---- 222.20 -3.00 225.20 2140 ---- ---- ---- ---- 225.60 -3.00 228.60 2145 ---- ---- ---- ---- 229.00 -3.10 232.10 2150 ---- ---- ---- ---- 232.50 -3.10 235.60 2155 ---- ---- ---- ---- 236.00 -3.10 239.10 2160 ---- ---- ---- ---- 239.50 -3.10 242.60 2165 ---- ---- ---- ---- 243.00 -3.10 246.10 2170 ---- ---- ---- ---- 246.50 -3.20 249.70 2175 ---- ---- ---- ---- 250.10 -3.20 253.30 2180 ---- ---- ---- ---- 253.70 -3.20 256.90 2185 ---- ---- ---- ---- 257.30 -3.30 260.60 2190 ---- ---- ---- ---- 261.00 -3.30 264.30 2195 ---- ---- ---- ---- 264.60 -3.30 267.90 2200 ---- ---- ---- ---- 268.30 -3.30 271.60 2205 ---- ---- ---- ---- 272.00 -3.40 275.40 2210 ---- ---- ---- ---- 275.70 -3.40 279.10 2215 ---- ---- ---- ---- 279.50 -3.40 282.90 2220 ---- ---- ---- ---- 283.20 -3.50 286.70 2225 ---- ---- ---- ---- 287.00 -3.50 290.50 2230 ---- ---- ---- ---- 290.80 -3.50 294.30 2235 ---- ---- ---- ---- 294.60 -3.50 298.10 2240 ---- ---- ---- ---- 298.40 -3.60 302.00 2245 ---- ---- ---- ---- 302.30 -3.50 305.80 2250 ---- ---- ---- ---- 306.10 -3.60 309.70 2255 ---- ---- ---- ---- 310.00 -3.60 313.60 2260 ---- ---- ---- ---- 313.90 -3.60 317.50 2265 ---- ---- ---- ---- 317.80 -3.60 321.40 2270 ---- ---- ---- ---- 321.70 -3.70 325.40 2275 ---- ---- ---- ---- 325.60 -3.70 329.30 2280 ---- ---- ---- ---- 329.60 -3.70 333.30 2285 ---- ---- ---- ---- 333.50 -3.70 337.20 2290 ---- ---- ---- ---- 337.50 -3.70 341.20 2295 ---- ---- ---- ---- 341.50 -3.70 345.20 2300 ---- ---- ---- ---- 345.40 -3.80 349.20 2310 ---- ---- ---- ---- 353.50 -3.80 357.30 2320 ---- ---- ---- ---- 361.50 -3.90 365.40 2325 ---- ---- ---- ---- 365.60 -3.90 369.50 2330 ---- ---- ---- ---- 369.70 -3.90 373.60 2340 ---- ---- ---- ---- 377.80 -4.00 381.80 2350 ---- ---- ---- ---- 386.00 -4.00 390.00 2360 ---- ---- ---- ---- 394.30 -4.00 398.30 2370 ---- ---- ---- ---- 402.60 -4.10 406.70 2375 ---- ---- ---- ---- 406.80 -4.10 410.90 2380 ---- ---- ---- ---- 410.90 -4.20 415.10 2390 ---- ---- ---- ---- 419.30 -4.20 423.50 2400 ---- ---- ---- ---- 427.70 -4.20 431.90 2425 ---- ---- ---- ---- 449.00 -4.20 453.20 2450 ---- ---- ---- ---- 470.40 -4.40 474.80 2475 ---- ---- ---- ---- 492.10 -4.40 496.50 2500 ---- ---- ---- ---- 513.90 -4.50 518.40 2525 ---- ---- ---- ---- 536.00 -4.60 540.60 2550 ---- ---- ---- ---- 558.20 -4.70 562.90 2575 ---- ---- ---- ---- 580.60 -4.70 585.30 2600 ---- ---- ---- ---- 603.10 -4.80 607.90 OG OCT24 Gold Option PUT 1550 ---- ---- ---- ---- 25.70 -.50 26.20 1575 ---- ---- ---- ---- 28.80 -.50 29.30 1600 ---- ---- ---- ---- 32.10 -.60 32.70 1625 ---- ---- ---- ---- 35.80 -.60 36.40 1650 ---- ---- ---- ---- 39.70 -.70 40.40 1675 ---- ---- ---- ---- 44.00 -.70 44.70 1700 ---- ---- ---- ---- 48.60 -.80 49.40 1725 ---- ---- ---- ---- 53.60 -.90 54.50 1730 ---- ---- ---- ---- 54.60 -1.00 55.60 1740 ---- ---- ---- ---- 56.80 -1.00 57.80 1750 ---- ---- ---- ---- 59.00 -1.00 60.00 1760 ---- ---- ---- ---- 61.20 -1.10 62.30 1770 ---- ---- ---- ---- 63.60 -1.10 64.70 1775 ---- ---- ---- ---- 64.80 -1.10 65.90 1780 ---- ---- ---- ---- 66.00 -1.10 67.10 1790 ---- ---- ---- ---- 68.50 -1.10 69.60 1800 ---- ---- ---- ---- 71.00 -1.20 72.20 1810 ---- ---- ---- ---- 73.70 -1.20 74.90 1820 ---- ---- ---- ---- 76.40 -1.30 77.70 1825 ---- ---- ---- ---- 77.80 -1.30 79.10 1830 ---- ---- ---- ---- 79.20 -1.30 80.50 1835 ---- ---- ---- ---- 80.70 -1.30 82.00 1840 ---- ---- ---- ---- 82.10 -1.40 83.50 1845 ---- ---- ---- ---- 83.60 -1.40 85.00 1850 ---- ---- ---- ---- 85.10 -1.50 86.60 1855 ---- ---- ---- ---- 86.70 -1.40 88.10 1860 ---- ---- ---- ---- 88.30 -1.40 89.70 1865 ---- ---- ---- ---- 89.90 -1.50 91.40 1870 ---- ---- ---- ---- 91.50 -1.50 93.00 1875 ---- ---- ---- ---- 93.20 -1.50 94.70 1880 ---- ---- ---- ---- 94.80 -1.60 96.40 1885 ---- ---- ---- ---- 96.60 -1.60 98.20 1890 ---- ---- ---- ---- 98.30 -1.60 99.90 1895 ---- ---- ---- ---- 100.10 -1.60 101.70 1900 ---- ---- ---- ---- 101.90 -1.70 103.60 1905 ---- ---- ---- ---- 103.70 -1.70 105.40 1910 ---- ---- ---- ---- 105.60 -1.70 107.30 1915 ---- ---- ---- ---- 107.50 -1.80 109.30 1920 ---- ---- ---- ---- 109.40 -1.80 111.20 1925 ---- ---- ---- ---- 111.40 -1.80 113.20 1930 ---- ---- ---- ---- 113.40 -1.80 115.20 1935 ---- ---- ---- ---- 115.50 -1.80 117.30 1940 ---- ---- ---- ---- 117.50 -1.90 119.40 1945 ---- ---- ---- ---- 119.70 -1.90 121.60 1950 ---- ---- ---- ---- 121.80 -1.90 123.70 1955 ---- ---- ---- ---- 124.00 -2.00 126.00 1960 ---- ---- ---- ---- 126.20 -2.00 128.20 1965 ---- ---- ---- ---- 128.50 -2.00 130.50 1970 ---- ---- ---- ---- 130.80 -2.00 132.80 1975 ---- ---- ---- ---- 133.10 -2.10 135.20 1980 ---- ---- ---- ---- 135.50 -2.10 137.60 1985 ---- ---- ---- ---- 137.90 -2.10 140.00 1990 ---- ---- ---- ---- 140.30 -2.20 142.50 1995 ---- ---- ---- ---- 142.80 -2.20 145.00 2000 ---- ---- ---- ---- 145.30 -2.30 147.60 2005 ---- ---- ---- ---- 147.90 -2.20 150.10 2010 ---- ---- ---- ---- 150.50 -2.30 152.80 2015 ---- ---- ---- ---- 153.10 -2.30 155.40 2020 ---- ---- ---- ---- 155.80 -2.30 158.10 2025 ---- ---- ---- ---- 158.50 -2.30 160.80 2030 ---- ---- ---- ---- 161.20 -2.40 163.60 2035 ---- ---- ---- ---- 164.00 -2.40 166.40 2040 ---- ---- ---- ---- 166.80 -2.40 169.20 2045 ---- ---- ---- ---- 169.60 -2.50 172.10 2050 ---- ---- ---- ---- 172.50 -2.50 175.00 2055 ---- ---- ---- ---- 175.40 -2.50 177.90 2060 ---- ---- ---- ---- 178.30 -2.60 180.90 2065 ---- ---- ---- ---- 181.30 -2.60 183.90 2070 ---- ---- ---- ---- 184.30 -2.60 186.90 2075 ---- ---- ---- ---- 187.30 -2.70 190.00 2080 ---- ---- ---- ---- 190.40 -2.70 193.10 2085 ---- ---- ---- ---- 193.50 -2.70 196.20 2090 ---- ---- ---- ---- 196.60 -2.80 199.40 2095 ---- ---- ---- ---- 199.80 -2.70 202.50 2100 ---- ---- ---- ---- 203.00 -2.80 205.80 2105 ---- ---- ---- ---- 206.20 -2.80 209.00 2110 ---- ---- ---- ---- 209.40 -2.90 212.30 2115 ---- ---- ---- ---- 212.70 -2.90 215.60 2120 ---- ---- ---- ---- 216.00 -2.90 218.90 2125 ---- ---- ---- ---- 219.30 -2.90 222.20 2130 ---- ---- ---- ---- 222.70 -2.90 225.60 2135 ---- ---- ---- ---- 226.00 -3.00 229.00 2140 ---- ---- ---- ---- 229.50 -3.00 232.50 2145 ---- ---- ---- ---- 232.90 -3.00 235.90 2150 ---- ---- ---- ---- 236.30 -3.10 239.40 2155 ---- ---- ---- ---- 239.80 -3.10 242.90 2160 ---- ---- ---- ---- 243.30 -3.10 246.40 2165 ---- ---- ---- ---- 246.80 -3.20 250.00 2170 ---- ---- ---- ---- 250.40 -3.10 253.50 2175 ---- ---- ---- ---- 253.90 -3.20 257.10 2180 ---- ---- ---- ---- 257.50 -3.30 260.80 2185 ---- ---- ---- ---- 261.10 -3.30 264.40 2190 ---- ---- ---- ---- 264.80 -3.20 268.00 2195 ---- ---- ---- ---- 268.40 -3.30 271.70 2200 ---- ---- ---- ---- 272.10 -3.30 275.40 2205 ---- ---- ---- ---- 275.80 -3.30 279.10 2210 ---- ---- ---- ---- 279.50 -3.40 282.90 2215 ---- ---- ---- ---- 283.20 -3.40 286.60 2220 ---- ---- ---- ---- 287.00 -3.40 290.40 2225 ---- ---- ---- ---- 290.70 -3.50 294.20 2230 ---- ---- ---- ---- 294.50 -3.50 298.00 2235 ---- ---- ---- ---- 298.30 -3.50 301.80 2240 ---- ---- ---- ---- 302.10 -3.50 305.60 2245 ---- ---- ---- ---- 305.90 -3.60 309.50 2250 ---- ---- ---- ---- 309.80 -3.50 313.30 2255 ---- ---- ---- ---- 313.60 -3.60 317.20 2260 ---- ---- ---- ---- 317.50 -3.60 321.10 2265 ---- ---- ---- ---- 321.40 -3.60 325.00 2270 ---- ---- ---- ---- 325.30 -3.60 328.90 2275 ---- ---- ---- ---- 329.20 -3.70 332.90 2280 ---- ---- ---- ---- 333.10 -3.70 336.80 2285 ---- ---- ---- ---- 337.10 -3.70 340.80 2290 ---- ---- ---- ---- 341.00 -3.70 344.70 2300 ---- ---- ---- ---- 349.00 -3.70 352.70 2310 ---- ---- ---- ---- 356.90 -3.90 360.80 2320 ---- ---- ---- ---- 365.00 -3.80 368.80 2325 ---- ---- ---- ---- 369.00 -3.90 372.90 2330 ---- ---- ---- ---- 373.10 -3.90 377.00 2340 ---- ---- ---- ---- 381.20 -3.90 385.10 2350 ---- ---- ---- ---- 389.40 -4.00 393.40 2360 ---- ---- ---- ---- 397.60 -4.00 401.60 2370 ---- ---- ---- ---- 405.90 -4.00 409.90 2375 ---- ---- ---- ---- 410.00 -4.10 414.10 2380 ---- ---- ---- ---- 414.20 -4.10 418.30 2400 ---- ---- ---- ---- 430.90 -4.20 435.10 2425 ---- ---- ---- ---- 452.00 -4.30 456.30 2450 ---- ---- ---- ---- 473.40 -4.30 477.70 2475 ---- ---- ---- ---- 495.00 -4.40 499.40 2500 ---- ---- ---- ---- 516.70 -4.50 521.20 2525 ---- ---- ---- ---- 538.70 -4.60 543.30 2550 ---- ---- ---- ---- 560.80 -4.70 565.50 2575 ---- ---- ---- ---- 583.10 -4.70 587.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.40 UNCH 2.40 1025 ---- ---- ---- ---- 2.80 UNCH 2.80 1050 ---- ---- ---- ---- 3.20 UNCH 3.20 1075 ---- ---- ---- ---- 3.70 UNCH 3.70 1100 ---- ---- ---- ---- 4.20 -.10 4.30 1125 ---- ---- ---- ---- 4.80 -.10 4.90 1130 ---- ---- ---- ---- 5.00 UNCH 5.00 1140 ---- ---- ---- ---- 5.20 -.10 5.30 1150 ---- ---- ---- ---- 5.50 -.10 5.60 1160 ---- ---- ---- ---- 5.80 -.10 5.90 1170 ---- ---- ---- ---- 6.10 -.10 6.20 1175 ---- ---- ---- ---- 6.30 -.10 6.40 1180 ---- ---- ---- ---- 6.40 -.10 6.50 1190 ---- ---- ---- ---- 6.80 -.10 6.90 1200 ---- ---- ---- ---- 7.10 -.10 7.20 1210 ---- ---- ---- ---- 7.50 -.10 7.60 1220 ---- ---- ---- ---- 7.80 -.20 8.00 1225 ---- ---- ---- ---- 8.00 -.20 8.20 1230 ---- ---- ---- ---- 8.20 -.10 8.30 1235 ---- ---- ---- ---- 8.40 -.20 8.60 1240 ---- ---- ---- ---- 8.60 -.20 8.80 1245 ---- ---- ---- ---- 8.80 -.20 9.00 1250 ---- ---- ---- ---- 9.00 -.20 9.20 1255 ---- ---- ---- ---- 9.30 -.10 9.40 1260 ---- ---- ---- ---- 9.50 -.10 9.60 1265 ---- ---- ---- ---- 9.70 -.10 9.80 1270 ---- ---- ---- ---- 9.90 -.20 10.10 1275 ---- ---- ---- ---- 10.20 -.10 10.30 1280 ---- ---- ---- ---- 10.40 -.10 10.50 1285 ---- ---- ---- ---- 10.60 -.20 10.80 1290 ---- ---- ---- ---- 10.90 -.10 11.00 1295 ---- ---- ---- ---- 11.10 -.20 11.30 1300 ---- ---- ---- ---- 11.40 -.10 11.50 1305 ---- ---- ---- ---- 11.60 -.20 11.80 1310 ---- ---- ---- ---- 11.90 -.20 12.10 1315 ---- ---- ---- ---- 12.20 -.10 12.30 1320 ---- ---- ---- ---- 12.40 -.20 12.60 1325 ---- ---- ---- ---- 12.70 -.20 12.90 1330 ---- ---- ---- ---- 13.00 -.20 13.20 1335 ---- ---- ---- ---- 13.30 -.20 13.50 1340 ---- ---- ---- ---- 13.60 -.20 13.80 1345 ---- ---- ---- ---- 13.90 -.20 14.10 1350 ---- ---- ---- ---- 14.20 -.20 14.40 1355 ---- ---- ---- ---- 14.50 -.20 14.70 1360 ---- ---- ---- ---- 14.80 -.20 15.00 1365 ---- ---- ---- ---- 15.10 -.20 15.30 1370 ---- ---- ---- ---- 15.40 -.30 15.70 1375 ---- ---- ---- ---- 15.80 -.20 16.00 1380 ---- ---- ---- ---- 16.10 -.20 16.30 1385 ---- ---- ---- ---- 16.40 -.30 16.70 1390 ---- ---- ---- ---- 16.80 -.20 17.00 1395 ---- ---- ---- ---- 17.10 -.30 17.40 1400 ---- ---- ---- ---- 17.50 -.30 17.80 1405 ---- ---- ---- ---- 17.80 -.30 18.10 1410 ---- ---- ---- ---- 18.20 -.30 18.50 1415 ---- ---- ---- ---- 18.60 -.30 18.90 1420 ---- ---- ---- ---- 19.00 -.30 19.30 1425 ---- ---- ---- ---- 19.40 -.30 19.70 1430 ---- ---- ---- ---- 19.80 -.30 20.10 1435 ---- ---- ---- ---- 20.20 -.30 20.50 1440 ---- ---- ---- ---- 20.60 -.30 20.90 1445 ---- ---- ---- ---- 21.00 -.30 21.30 1450 ---- ---- ---- ---- 21.40 -.30 21.70 1455 ---- ---- ---- ---- 21.80 -.40 22.20 1460 ---- ---- ---- ---- 22.30 -.30 22.60 1465 ---- ---- ---- ---- 22.70 -.40 23.10 1470 ---- ---- ---- ---- 23.10 -.40 23.50 1475 ---- ---- ---- ---- 23.60 -.40 24.00 1480 ---- ---- ---- ---- 24.10 -.30 24.40 1485 ---- ---- ---- ---- 24.50 -.40 24.90 1490 ---- ---- ---- ---- 25.00 -.40 25.40 1495 ---- ---- ---- ---- 25.50 -.40 25.90 1500 ---- ---- ---- ---- 26.00 -.40 26.40 1505 ---- ---- ---- ---- 26.50 -.40 26.90 1510 ---- ---- ---- ---- 27.00 -.40 27.40 1515 ---- ---- ---- ---- 27.50 -.50 28.00 1520 ---- ---- ---- ---- 28.00 -.50 28.50 1525 ---- ---- ---- ---- 28.60 -.40 29.00 1530 ---- ---- ---- ---- 29.10 -.50 29.60 1535 ---- ---- ---- ---- 29.70 -.40 30.10 1540 ---- ---- ---- ---- 30.20 -.50 30.70 1545 ---- ---- ---- ---- 30.80 -.50 31.30 1550 ---- ---- ---- ---- 31.40 -.50 31.90 1555 ---- ---- ---- ---- 31.90 -.60 32.50 1560 ---- ---- ---- ---- 32.50 -.60 33.10 1565 ---- ---- ---- ---- 33.10 -.60 33.70 1570 ---- ---- ---- ---- 33.80 -.50 34.30 1575 ---- ---- ---- ---- 34.40 -.50 34.90 1580 ---- ---- ---- ---- 35.00 -.60 35.60 1585 ---- ---- ---- ---- 35.60 -.60 36.20 1590 ---- ---- ---- ---- 36.30 -.60 36.90 1595 ---- ---- ---- ---- 36.90 -.60 37.50 1600 ---- ---- ---- ---- 37.60 -.60 38.20 1605 ---- ---- ---- ---- 38.30 -.60 38.90 1610 ---- ---- ---- ---- 39.00 -.60 39.60 1615 ---- ---- ---- ---- 39.70 -.60 40.30 1620 ---- ---- ---- ---- 40.40 -.60 41.00 1625 ---- ---- ---- ---- 41.10 -.70 41.80 1630 ---- ---- ---- ---- 41.80 -.70 42.50 1635 ---- ---- ---- ---- 42.60 -.60 43.20 1640 ---- ---- ---- ---- 43.30 -.70 44.00 1645 ---- ---- ---- ---- 44.10 -.70 44.80 1650 ---- ---- ---- ---- 44.80 -.80 45.60 1655 ---- ---- ---- ---- 45.60 -.80 46.40 1660 ---- ---- ---- ---- 46.40 -.80 47.20 1665 ---- ---- ---- ---- 47.20 -.80 48.00 1670 ---- ---- ---- ---- 48.00 -.80 48.80 1675 ---- ---- ---- ---- 48.90 -.80 49.70 1680 ---- ---- ---- ---- 49.70 -.80 50.50 1685 ---- ---- ---- ---- 50.60 -.80 51.40 1690 ---- ---- ---- ---- 51.40 -.90 52.30 1695 ---- ---- ---- ---- 52.30 -.80 53.10 1700 ---- ---- ---- ---- 53.20 -.90 54.10 100 1705 ---- ---- ---- ---- 54.10 -.90 55.00 1710 ---- ---- ---- ---- 55.00 -.90 55.90 1715 ---- ---- ---- ---- 56.00 -.90 56.90 1720 ---- ---- ---- ---- 56.90 -.90 57.80 1725 ---- ---- ---- ---- 57.90 -.90 58.80 1730 ---- ---- ---- ---- 58.90 -.90 59.80 1735 ---- ---- ---- ---- 59.80 -1.00 60.80 1740 ---- ---- ---- ---- 60.90 -.90 61.80 1745 ---- ---- ---- ---- 61.90 -1.00 62.90 1750 ---- ---- ---- ---- 62.90 -1.00 63.90 1755 ---- ---- ---- ---- 64.00 -1.00 65.00 1760 ---- ---- ---- ---- 65.10 -1.00 66.10 1765 ---- ---- ---- ---- 66.20 -1.10 67.30 1770 ---- ---- ---- ---- 67.30 -1.10 68.40 1775 ---- ---- ---- ---- 68.50 -1.10 69.60 1780 ---- ---- ---- ---- 69.60 -1.10 70.70 1785 ---- ---- ---- ---- 70.80 -1.10 71.90 1790 ---- ---- ---- ---- 72.00 -1.20 73.20 1795 ---- ---- ---- ---- 73.20 -1.20 74.40 1800 ---- ---- ---- ---- 74.50 -1.20 75.70 1805 ---- ---- ---- ---- 75.80 -1.20 77.00 1810 ---- ---- ---- ---- 77.10 -1.20 78.30 1815 ---- ---- ---- ---- 78.40 -1.20 79.60 1820 ---- ---- ---- ---- 79.70 -1.30 81.00 1825 ---- ---- ---- ---- 81.10 -1.30 82.40 1830 ---- ---- ---- ---- 82.50 -1.30 83.80 1835 ---- ---- ---- ---- 83.90 -1.40 85.30 1840 ---- ---- ---- ---- 85.40 -1.30 86.70 1845 ---- ---- ---- ---- 86.90 -1.30 88.20 1850 ---- ---- ---- ---- 88.40 -1.40 89.80 1855 ---- ---- ---- ---- 89.90 -1.40 91.30 1860 ---- ---- ---- ---- 91.50 -1.40 92.90 1865 ---- ---- ---- ---- 93.10 -1.40 94.50 1870 ---- ---- ---- ---- 94.70 -1.50 96.20 1875 ---- ---- ---- ---- 96.40 -1.50 97.90 1880 ---- ---- ---- ---- 98.10 -1.50 99.60 1885 ---- ---- ---- ---- 99.80 -1.50 101.30 1890 ---- ---- ---- ---- 101.50 -1.60 103.10 1895 ---- ---- ---- ---- 103.30 -1.60 104.90 1900 ---- ---- ---- ---- 105.10 -1.70 106.80 1905 ---- ---- ---- ---- 107.00 -1.60 108.60 1910 ---- ---- ---- ---- 108.90 -1.60 110.50 1915 ---- ---- ---- ---- 110.80 -1.70 112.50 1920 ---- ---- ---- ---- 112.70 -1.80 114.50 1925 ---- ---- ---- ---- 114.70 -1.80 116.50 1930 ---- ---- ---- ---- 116.70 -1.80 118.50 1935 ---- ---- ---- ---- 118.80 -1.80 120.60 1940 ---- ---- ---- ---- 120.80 -1.90 122.70 1945 ---- ---- ---- ---- 123.00 -1.80 124.80 1950 ---- ---- ---- ---- 125.10 -1.90 127.00 1955 ---- ---- ---- ---- 127.30 -1.90 129.20 1960 ---- ---- ---- ---- 129.50 -1.90 131.40 1965 ---- ---- ---- ---- 131.70 -2.00 133.70 1970 ---- ---- ---- ---- 134.00 -2.00 136.00 1975 ---- ---- ---- ---- 136.30 -2.00 138.30 1980 ---- ---- ---- ---- 138.70 -2.00 140.70 1985 ---- ---- ---- ---- 141.00 -2.10 143.10 1990 ---- ---- ---- ---- 143.50 -2.10 145.60 1995 ---- ---- ---- ---- 145.90 -2.10 148.00 2000 ---- ---- ---- ---- 148.40 -2.10 150.50 2005 ---- ---- ---- ---- 150.90 -2.20 153.10 2010 ---- ---- ---- ---- 153.40 -2.20 155.60 2015 ---- ---- ---- ---- 156.00 -2.20 158.20 2020 ---- ---- ---- ---- 158.60 -2.30 160.90 2025 ---- ---- ---- ---- 161.30 -2.30 163.60 2030 ---- ---- ---- ---- 163.90 -2.40 166.30 2035 ---- ---- ---- ---- 166.60 -2.40 169.00 2040 ---- ---- ---- ---- 169.40 -2.40 171.80 2045 ---- ---- ---- ---- 172.20 -2.40 174.60 2050 ---- ---- ---- ---- 175.00 -2.40 177.40 2055 ---- ---- ---- ---- 177.80 -2.50 180.30 2060 ---- ---- ---- ---- 180.70 -2.50 183.20 2065 ---- ---- ---- ---- 183.60 -2.50 186.10 2070 ---- ---- ---- ---- 186.50 -2.60 189.10 2075 ---- ---- ---- ---- 189.50 -2.60 192.10 2080 ---- ---- ---- ---- 192.50 -2.60 195.10 2085 ---- ---- ---- ---- 195.50 -2.60 198.10 2090 ---- ---- ---- ---- 198.60 -2.60 201.20 2095 ---- ---- ---- ---- 201.70 -2.60 204.30 2100 ---- ---- ---- ---- 204.80 -2.70 207.50 2105 ---- ---- ---- ---- 207.90 -2.80 210.70 2110 ---- ---- ---- ---- 211.10 -2.80 213.90 2115 ---- ---- ---- ---- 214.30 -2.80 217.10 2120 ---- ---- ---- ---- 217.60 -2.80 220.40 2125 ---- ---- ---- ---- 220.80 -2.90 223.70 2130 ---- ---- ---- ---- 224.10 -2.90 227.00 2135 ---- ---- ---- ---- 227.40 -2.90 230.30 2140 ---- ---- ---- ---- 230.80 -2.90 233.70 2145 ---- ---- ---- ---- 234.10 -3.00 237.10 2150 ---- ---- ---- ---- 237.50 -3.00 240.50 2155 ---- ---- ---- ---- 241.00 -3.00 244.00 2160 ---- ---- ---- ---- 244.40 -3.00 247.40 2165 ---- ---- ---- ---- 247.90 -3.00 250.90 2170 ---- ---- ---- ---- 251.40 -3.10 254.50 2175 ---- ---- ---- ---- 254.90 -3.10 258.00 2180 ---- ---- ---- ---- 258.40 -3.20 261.60 2185 ---- ---- ---- ---- 262.00 -3.10 265.10 2190 ---- ---- ---- ---- 265.60 -3.10 268.70 2195 ---- ---- ---- ---- 269.20 -3.20 272.40 2200 ---- ---- ---- ---- 272.80 -3.20 276.00 2205 ---- ---- ---- ---- 276.40 -3.30 279.70 2210 ---- ---- ---- ---- 280.10 -3.30 283.40 2215 ---- ---- ---- ---- 283.80 -3.30 287.10 2220 ---- ---- ---- ---- 287.50 -3.30 290.80 2225 ---- ---- ---- ---- 291.20 -3.30 294.50 2230 ---- ---- ---- ---- 294.90 -3.40 298.30 2235 ---- ---- ---- ---- 298.70 -3.40 302.10 2240 ---- ---- ---- ---- 302.40 -3.50 305.90 2245 ---- ---- ---- ---- 306.20 -3.50 309.70 2250 ---- ---- ---- ---- 310.00 -3.50 313.50 2255 ---- ---- ---- ---- 313.80 -3.50 317.30 2260 ---- ---- ---- ---- 317.70 -3.50 321.20 2265 ---- ---- ---- ---- 321.50 -3.50 325.00 2270 ---- ---- ---- ---- 325.40 -3.50 328.90 2275 ---- ---- ---- ---- 329.20 -3.60 332.80 2280 ---- ---- ---- ---- 333.10 -3.60 336.70 2285 ---- ---- ---- ---- 337.00 -3.60 340.60 2290 ---- ---- ---- ---- 340.90 -3.70 344.60 2295 ---- ---- ---- ---- 344.90 -3.60 348.50 2300 ---- ---- ---- ---- 348.80 -3.70 352.50 2305 ---- ---- ---- ---- 352.70 -3.70 356.40 2310 ---- ---- ---- ---- 356.70 -3.70 360.40 2315 ---- ---- ---- ---- 360.70 -3.70 364.40 2320 ---- ---- ---- ---- 364.70 -3.70 368.40 2325 ---- ---- ---- ---- 368.70 -3.70 372.40 2330 ---- ---- ---- ---- 372.70 -3.80 376.50 2335 ---- ---- ---- ---- 376.70 -3.80 380.50 2340 ---- ---- ---- ---- 380.70 -3.90 384.60 2345 ---- ---- ---- ---- 384.80 -3.80 388.60 2350 ---- ---- ---- ---- 388.80 -3.90 392.70 2355 ---- ---- ---- ---- 392.90 -3.90 396.80 2360 ---- ---- ---- ---- 396.90 -4.00 400.90 2365 ---- ---- ---- ---- 401.00 -4.00 405.00 2370 ---- ---- ---- ---- 405.10 -4.00 409.10 2375 ---- ---- ---- ---- 409.20 -4.00 413.20 2380 ---- ---- ---- ---- 413.40 -4.00 417.40 2390 ---- ---- ---- ---- 421.60 -4.10 425.70 2400 ---- ---- ---- ---- 429.90 -4.10 434.00 2410 ---- ---- ---- ---- 438.30 -4.10 442.40 2420 ---- ---- ---- ---- 446.60 -4.20 450.80 2425 ---- ---- ---- ---- 450.80 -4.20 455.00 2430 ---- ---- ---- ---- 455.10 -4.20 459.30 2440 ---- ---- ---- ---- 463.50 -4.20 467.70 2450 ---- ---- ---- ---- 472.00 -4.30 476.30 2460 ---- ---- ---- ---- 480.50 -4.30 484.80 2470 ---- ---- ---- ---- 489.10 -4.30 493.40 2475 ---- ---- ---- ---- 493.40 -4.30 497.70 2500 ---- ---- ---- ---- 514.90 -4.50 519.40 2525 ---- ---- ---- ---- 536.70 -4.50 541.20 2550 ---- ---- ---- ---- 558.60 -4.60 563.20 2575 ---- ---- ---- ---- 580.70 -4.70 585.40 2600 ---- ---- ---- ---- 603.00 -4.70 607.70 2625 ---- ---- ---- ---- 625.40 -4.80 630.20 2650 ---- ---- ---- ---- 648.00 -4.80 652.80 950 ---- ---- ---- ---- 1.70 -.10 1.80 975 ---- ---- ---- ---- 2.00 -.10 2.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.60 UNCH 5.60 1050 ---- ---- ---- ---- 6.30 -.10 6.40 1075 ---- ---- ---- ---- 7.10 -.10 7.20 1100 ---- ---- ---- ---- 8.00 UNCH 8.00 1125 ---- ---- ---- ---- 8.90 -.10 9.00 1150 ---- ---- ---- ---- 9.90 -.10 10.00 1175 ---- ---- ---- ---- 11.00 -.10 11.10 1200 ---- ---- ---- ---- 12.20 -.20 12.40 1220 ---- ---- ---- ---- 13.30 -.10 13.40 1225 ---- ---- ---- ---- 13.50 -.20 13.70 1230 ---- ---- ---- ---- 13.80 -.10 13.90 1240 ---- ---- ---- ---- 14.30 -.20 14.50 1250 ---- ---- ---- ---- 14.90 -.20 15.10 1260 ---- ---- ---- ---- 15.50 -.20 15.70 1270 ---- ---- ---- ---- 16.10 -.20 16.30 1275 ---- ---- ---- ---- 16.40 -.20 16.60 1280 ---- ---- ---- ---- 16.70 -.20 16.90 1290 ---- ---- ---- ---- 17.40 -.20 17.60 1300 ---- ---- ---- ---- 18.00 -.20 18.20 1310 ---- ---- ---- ---- 18.70 -.20 18.90 1315 ---- ---- ---- ---- 19.10 -.20 19.30 1320 ---- ---- ---- ---- 19.40 -.20 19.60 1325 ---- ---- ---- ---- 19.80 -.20 20.00 1330 ---- ---- ---- ---- 20.10 -.30 20.40 1335 ---- ---- ---- ---- 20.50 -.20 20.70 1340 ---- ---- ---- ---- 20.90 -.20 21.10 1345 ---- ---- ---- ---- 21.30 -.20 21.50 1350 ---- ---- ---- ---- 21.60 -.30 21.90 1355 ---- ---- ---- ---- 22.00 -.30 22.30 1360 ---- ---- ---- ---- 22.40 -.30 22.70 1365 ---- ---- ---- ---- 22.80 -.30 23.10 1370 ---- ---- ---- ---- 23.20 -.30 23.50 1375 ---- ---- ---- ---- 23.60 -.30 23.90 1380 ---- ---- ---- ---- 24.00 -.30 24.30 1385 ---- ---- ---- ---- 24.50 -.30 24.80 1390 ---- ---- ---- ---- 24.90 -.30 25.20 1395 ---- ---- ---- ---- 25.30 -.30 25.60 1400 ---- ---- ---- ---- 25.80 -.30 26.10 1405 ---- ---- ---- ---- 26.20 -.30 26.50 1410 ---- ---- ---- ---- 26.70 -.30 27.00 1415 ---- ---- ---- ---- 27.10 -.30 27.40 1420 ---- ---- ---- ---- 27.60 -.30 27.90 1425 ---- ---- ---- ---- 28.00 -.40 28.40 1430 ---- ---- ---- ---- 28.50 -.40 28.90 1435 ---- ---- ---- ---- 29.00 -.40 29.40 1440 ---- ---- ---- ---- 29.50 -.40 29.90 1445 ---- ---- ---- ---- 30.00 -.30 30.30 1450 ---- ---- ---- ---- 30.50 -.40 30.90 1455 ---- ---- ---- ---- 31.00 -.40 31.40 1460 ---- ---- ---- ---- 31.50 -.40 31.90 1465 ---- ---- ---- ---- 32.00 -.40 32.40 1470 ---- ---- ---- ---- 32.50 -.40 32.90 1475 ---- ---- ---- ---- 33.10 -.40 33.50 1480 ---- ---- ---- ---- 33.60 -.40 34.00 1485 ---- ---- ---- ---- 34.20 -.40 34.60 1490 ---- ---- ---- ---- 34.70 -.40 35.10 1495 ---- ---- ---- ---- 35.30 -.40 35.70 1500 ---- ---- ---- ---- 35.80 -.50 36.30 1505 ---- ---- ---- ---- 36.40 -.50 36.90 1510 ---- ---- ---- ---- 37.00 -.50 37.50 1515 ---- ---- ---- ---- 37.60 -.50 38.10 1520 ---- ---- ---- ---- 38.20 -.50 38.70 1525 ---- ---- ---- ---- 38.80 -.50 39.30 1530 ---- ---- ---- ---- 39.40 -.50 39.90 1535 ---- ---- ---- ---- 40.00 -.50 40.50 1540 ---- ---- ---- ---- 40.60 -.60 41.20 1545 ---- ---- ---- ---- 41.30 -.50 41.80 1550 ---- ---- ---- ---- 41.90 -.50 42.40 1555 ---- ---- ---- ---- 42.60 -.50 43.10 1560 ---- ---- ---- ---- 43.20 -.60 43.80 1565 ---- ---- ---- ---- 43.90 -.50 44.40 1570 ---- ---- ---- ---- 44.60 -.50 45.10 1575 ---- ---- ---- ---- 45.20 -.60 45.80 1580 ---- ---- ---- ---- 45.90 -.60 46.50 1585 ---- ---- ---- ---- 46.60 -.60 47.20 1590 ---- ---- ---- ---- 47.30 -.60 47.90 1595 ---- ---- ---- ---- 48.10 -.60 48.70 1600 ---- ---- ---- ---- 48.80 -.60 49.40 1605 ---- ---- ---- ---- 49.50 -.60 50.10 1610 ---- ---- ---- ---- 50.30 -.60 50.90 1615 ---- ---- ---- ---- 51.00 -.70 51.70 1620 ---- ---- ---- ---- 51.80 -.60 52.40 1625 ---- ---- ---- ---- 52.50 -.70 53.20 1630 ---- ---- ---- ---- 53.30 -.70 54.00 1635 ---- ---- ---- ---- 54.10 -.70 54.80 1640 ---- ---- ---- ---- 54.90 -.70 55.60 1645 ---- ---- ---- ---- 55.70 -.70 56.40 1650 ---- ---- ---- ---- 56.50 -.70 57.20 1655 ---- ---- ---- ---- 57.30 -.80 58.10 1660 ---- ---- ---- ---- 58.20 -.70 58.90 1665 ---- ---- ---- ---- 59.00 -.80 59.80 1670 ---- ---- ---- ---- 59.90 -.80 60.70 1675 ---- ---- ---- ---- 60.70 -.80 61.50 1680 ---- ---- ---- ---- 61.60 -.80 62.40 1685 ---- ---- ---- ---- 62.50 -.80 63.30 1690 ---- ---- ---- ---- 63.40 -.80 64.20 1695 ---- ---- ---- ---- 64.30 -.80 65.10 1700 ---- ---- ---- ---- 65.20 -.90 66.10 1705 ---- ---- ---- ---- 66.10 -.90 67.00 1710 ---- ---- ---- ---- 67.10 -.90 68.00 1715 ---- ---- ---- ---- 68.00 -.90 68.90 1720 ---- ---- ---- ---- 69.00 -.90 69.90 1725 ---- ---- ---- ---- 70.00 -.90 70.90 1730 ---- ---- ---- ---- 70.90 -1.00 71.90 1735 ---- ---- ---- ---- 71.90 -1.00 72.90 1740 ---- ---- ---- ---- 73.00 -.90 73.90 1745 ---- ---- ---- ---- 74.00 -1.00 75.00 1750 ---- ---- ---- ---- 75.00 -1.00 76.00 1755 ---- ---- ---- ---- 76.10 -1.00 77.10 1760 ---- ---- ---- ---- 77.20 -1.00 78.20 1765 ---- ---- ---- ---- 78.20 -1.10 79.30 1770 ---- ---- ---- ---- 79.40 -1.00 80.40 1775 ---- ---- ---- ---- 80.50 -1.10 81.60 1780 ---- ---- ---- ---- 81.60 -1.10 82.70 1785 ---- ---- ---- ---- 82.80 -1.10 83.90 1790 ---- ---- ---- ---- 84.00 -1.10 85.10 1795 ---- ---- ---- ---- 85.10 -1.20 86.30 1800 ---- ---- ---- ---- 86.40 -1.10 87.50 1805 ---- ---- ---- ---- 87.60 -1.20 88.80 1810 ---- ---- ---- ---- 88.90 -1.10 90.00 1815 ---- ---- ---- ---- 90.10 -1.20 91.30 1820 ---- ---- ---- ---- 91.40 -1.30 92.70 1825 ---- ---- ---- ---- 92.70 -1.30 94.00 1830 ---- ---- ---- ---- 94.10 -1.30 95.40 1835 ---- ---- ---- ---- 95.50 -1.20 96.70 1840 ---- ---- ---- ---- 96.80 -1.30 98.10 1845 ---- ---- ---- ---- 98.30 -1.30 99.60 1850 ---- ---- ---- ---- 99.70 -1.30 101.00 1855 ---- ---- ---- ---- 101.20 -1.30 102.50 1860 ---- ---- ---- ---- 102.70 -1.30 104.00 1865 ---- ---- ---- ---- 104.20 -1.40 105.60 1870 ---- ---- ---- ---- 105.70 -1.40 107.10 1875 ---- ---- ---- ---- 107.30 -1.40 108.70 1880 ---- ---- ---- ---- 108.90 -1.40 110.30 1885 ---- ---- ---- ---- 110.50 -1.50 112.00 1890 ---- ---- ---- ---- 112.20 -1.50 113.70 1895 ---- ---- ---- ---- 113.90 -1.50 115.40 1900 ---- ---- ---- ---- 115.60 -1.50 117.10 1905 ---- ---- ---- ---- 117.30 -1.60 118.90 1910 ---- ---- ---- ---- 119.10 -1.60 120.70 1915 ---- ---- ---- ---- 120.90 -1.60 122.50 1920 ---- ---- ---- ---- 122.70 -1.70 124.40 1925 ---- ---- ---- ---- 124.60 -1.70 126.30 1930 ---- ---- ---- ---- 126.50 -1.70 128.20 1935 ---- ---- ---- ---- 128.50 -1.70 130.20 1940 ---- ---- ---- ---- 130.40 -1.70 132.10 1945 ---- ---- ---- ---- 132.40 -1.80 134.20 1950 ---- ---- ---- ---- 134.40 -1.80 136.20 1955 ---- ---- ---- ---- 136.50 -1.80 138.30 1960 ---- ---- ---- ---- 138.60 -1.80 140.40 1965 ---- ---- ---- ---- 140.70 -1.90 142.60 1970 ---- ---- ---- ---- 142.90 -1.80 144.70 1975 ---- ---- ---- ---- 145.10 -1.90 147.00 1980 ---- ---- ---- ---- 147.30 -1.90 149.20 1985 ---- ---- ---- ---- 149.50 -2.00 151.50 1990 ---- ---- ---- ---- 151.80 -2.00 153.80 1995 ---- ---- ---- ---- 154.10 -2.00 156.10 2000 ---- ---- ---- ---- 156.50 -2.00 158.50 2005 ---- ---- ---- ---- 158.90 -2.00 160.90 2010 ---- ---- ---- ---- 161.30 -2.10 163.40 2015 ---- ---- ---- ---- 163.70 -2.10 165.80 2020 ---- ---- ---- ---- 166.20 -2.10 168.30 2025 ---- ---- ---- ---- 168.70 -2.20 170.90 2030 ---- ---- ---- ---- 171.30 -2.10 173.40 2035 ---- ---- ---- ---- 173.80 -2.20 176.00 2040 ---- ---- ---- ---- 176.40 -2.30 178.70 2045 ---- ---- ---- ---- 179.10 -2.20 181.30 2050 ---- ---- ---- ---- 181.80 -2.20 184.00 2055 ---- ---- ---- ---- 184.50 -2.20 186.70 2060 ---- ---- ---- ---- 187.20 -2.30 189.50 2065 ---- ---- ---- ---- 190.00 -2.30 192.30 2070 ---- ---- ---- ---- 192.80 -2.30 195.10 2075 ---- ---- ---- ---- 195.60 -2.40 198.00 2080 ---- ---- ---- ---- 198.40 -2.50 200.90 2085 ---- ---- ---- ---- 201.30 -2.50 203.80 2090 ---- ---- ---- ---- 204.20 -2.50 206.70 2095 ---- ---- ---- ---- 207.20 -2.50 209.70 2100 ---- ---- ---- ---- 210.20 -2.50 212.70 2105 ---- ---- ---- ---- 213.20 -2.50 215.70 2110 ---- ---- ---- ---- 216.20 -2.60 218.80 2115 ---- ---- ---- ---- 219.30 -2.60 221.90 2120 ---- ---- ---- ---- 222.40 -2.60 225.00 2125 ---- ---- ---- ---- 225.50 -2.70 228.20 2130 ---- ---- ---- ---- 228.70 -2.70 231.40 2135 ---- ---- ---- ---- 231.90 -2.70 234.60 2140 ---- ---- ---- ---- 235.10 -2.70 237.80 2145 ---- ---- ---- ---- 238.30 -2.80 241.10 2150 ---- ---- ---- ---- 241.60 -2.80 244.40 2155 ---- ---- ---- ---- 244.90 -2.80 247.70 2160 ---- ---- ---- ---- 248.20 -2.80 251.00 2165 ---- ---- ---- ---- 251.50 -2.90 254.40 2170 ---- ---- ---- ---- 254.90 -2.90 257.80 2175 ---- ---- ---- ---- 258.30 -2.90 261.20 2180 ---- ---- ---- ---- 261.70 -2.90 264.60 2185 ---- ---- ---- ---- 265.20 -2.90 268.10 2190 ---- ---- ---- ---- 268.60 -3.00 271.60 2195 ---- ---- ---- ---- 272.10 -3.00 275.10 2200 ---- ---- ---- ---- 275.60 -3.00 278.60 2205 ---- ---- ---- ---- 279.10 -3.10 282.20 2210 ---- ---- ---- ---- 282.70 -3.00 285.70 2215 ---- ---- ---- ---- 286.20 -3.10 289.30 2220 ---- ---- ---- ---- 289.80 -3.10 292.90 2225 ---- ---- ---- ---- 293.40 -3.20 296.60 2230 ---- ---- ---- ---- 297.00 -3.20 300.20 2235 ---- ---- ---- ---- 300.70 -3.20 303.90 2240 ---- ---- ---- ---- 304.30 -3.20 307.50 2245 ---- ---- ---- ---- 308.00 -3.20 311.20 2250 ---- ---- ---- ---- 311.70 -3.30 315.00 2255 ---- ---- ---- ---- 315.40 -3.30 318.70 2260 ---- ---- ---- ---- 319.10 -3.30 322.40 2265 ---- ---- ---- ---- 322.90 -3.30 326.20 2270 ---- ---- ---- ---- 326.60 -3.40 330.00 2275 ---- ---- ---- ---- 330.40 -3.40 333.80 2280 ---- ---- ---- ---- 334.20 -3.40 337.60 2285 ---- ---- ---- ---- 338.00 -3.40 341.40 2290 ---- ---- ---- ---- 341.80 -3.40 345.20 2295 ---- ---- ---- ---- 345.60 -3.40 349.00 2300 ---- ---- ---- ---- 349.40 -3.50 352.90 2305 ---- ---- ---- ---- 353.30 -3.50 356.80 2310 ---- ---- ---- ---- 357.10 -3.50 360.60 2315 ---- ---- ---- ---- 361.00 -3.50 364.50 2320 ---- ---- ---- ---- 364.90 -3.50 368.40 2325 ---- ---- ---- ---- 368.80 -3.50 372.30 2330 ---- ---- ---- ---- 372.70 -3.60 376.30 2335 ---- ---- ---- ---- 376.60 -3.60 380.20 2340 ---- ---- ---- ---- 380.50 -3.70 384.20 2345 ---- ---- ---- ---- 384.50 -3.60 388.10 2350 ---- ---- ---- ---- 388.40 -3.70 392.10 2355 ---- ---- ---- ---- 392.40 -3.70 396.10 2360 ---- ---- ---- ---- 396.30 -3.70 400.00 2365 ---- ---- ---- ---- 400.30 -3.70 404.00 2370 ---- ---- ---- ---- 404.30 -3.80 408.10 2375 ---- ---- ---- ---- 408.30 -3.80 412.10 2380 ---- ---- ---- ---- 412.30 -3.80 416.10 2390 ---- ---- ---- ---- 420.40 -3.80 424.20 2400 ---- ---- ---- ---- 428.50 -3.80 432.30 2410 ---- ---- ---- ---- 436.60 -3.90 440.50 2420 ---- ---- ---- ---- 444.80 -3.90 448.70 2425 ---- ---- ---- ---- 448.90 -3.90 452.80 2430 ---- ---- ---- ---- 453.00 -4.00 457.00 2440 ---- ---- ---- ---- 461.20 -4.00 465.20 2450 ---- ---- ---- ---- 469.50 -4.00 473.50 2460 ---- ---- ---- ---- 477.80 -4.10 481.90 2470 ---- ---- ---- ---- 486.20 -4.10 490.30 2475 ---- ---- ---- ---- 490.30 -4.20 494.50 2480 ---- ---- ---- ---- 494.50 -4.20 498.70 2500 ---- ---- ---- ---- 511.40 -4.20 515.60 2525 ---- ---- ---- ---- 532.60 -4.30 536.90 2550 ---- ---- ---- ---- 554.10 -4.30 558.40 2575 ---- ---- ---- ---- 575.70 -4.40 580.10 2600 ---- ---- ---- ---- 597.40 -4.50 601.90 2625 ---- ---- ---- ---- 619.30 -4.60 623.90 2650 ---- ---- ---- ---- 641.40 -4.70 646.10 2675 ---- ---- ---- ---- 663.60 -4.70 668.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.40 -.10 11.50 1100 ---- ---- ---- ---- 12.60 -.10 12.70 1125 ---- ---- ---- ---- 13.90 -.10 14.00 1150 ---- ---- ---- ---- 15.20 -.20 15.40 1175 ---- ---- ---- ---- 16.70 -.10 16.80 1200 ---- ---- ---- ---- 18.20 -.20 18.40 1225 ---- ---- ---- ---- 19.90 -.20 20.10 1250 ---- ---- ---- ---- 21.60 -.20 21.80 1270 ---- ---- ---- ---- 23.10 -.20 23.30 1275 ---- ---- ---- ---- 23.50 -.20 23.70 1280 ---- ---- ---- ---- 23.90 -.20 24.10 1290 ---- ---- ---- ---- 24.70 -.20 24.90 1300 ---- ---- ---- ---- 25.50 -.20 25.70 1310 ---- ---- ---- ---- 26.30 -.30 26.60 1320 ---- ---- ---- ---- 27.20 -.20 27.40 1325 ---- ---- ---- ---- 27.60 -.30 27.90 1330 ---- ---- ---- ---- 28.00 -.30 28.30 1340 ---- ---- ---- ---- 28.90 -.30 29.20 1350 ---- ---- ---- ---- 29.80 -.30 30.10 1360 ---- ---- ---- ---- 30.70 -.30 31.00 1370 ---- ---- ---- ---- 31.70 -.30 32.00 1375 ---- ---- ---- ---- 32.20 -.30 32.50 1380 ---- ---- ---- ---- 32.60 -.40 33.00 1385 ---- ---- ---- ---- 33.10 -.40 33.50 1390 ---- ---- ---- ---- 33.60 -.40 34.00 1395 ---- ---- ---- ---- 34.10 -.40 34.50 1400 ---- ---- ---- ---- 34.70 -.30 35.00 1405 ---- ---- ---- ---- 35.20 -.30 35.50 1410 ---- ---- ---- ---- 35.70 -.30 36.00 1415 ---- ---- ---- ---- 36.20 -.40 36.60 1420 ---- ---- ---- ---- 36.70 -.40 37.10 1425 ---- ---- ---- ---- 37.30 -.40 37.70 1430 ---- ---- ---- ---- 37.80 -.40 38.20 1435 ---- ---- ---- ---- 38.40 -.40 38.80 1440 ---- ---- ---- ---- 38.90 -.40 39.30 1445 ---- ---- ---- ---- 39.50 -.40 39.90 1450 ---- ---- ---- ---- 40.10 -.40 40.50 1455 ---- ---- ---- ---- 40.60 -.40 41.00 1460 ---- ---- ---- ---- 41.20 -.40 41.60 1465 ---- ---- ---- ---- 41.80 -.40 42.20 1470 ---- ---- ---- ---- 42.40 -.40 42.80 1475 ---- ---- ---- ---- 43.00 -.40 43.40 1480 ---- ---- ---- ---- 43.60 -.40 44.00 1485 ---- ---- ---- ---- 44.20 -.50 44.70 1490 ---- ---- ---- ---- 44.80 -.50 45.30 1495 ---- ---- ---- ---- 45.40 -.50 45.90 1500 ---- ---- ---- ---- 46.10 -.40 46.50 1505 ---- ---- ---- ---- 46.70 -.50 47.20 1510 ---- ---- ---- ---- 47.30 -.50 47.80 1515 ---- ---- ---- ---- 48.00 -.50 48.50 1520 ---- ---- ---- ---- 48.60 -.60 49.20 1525 ---- ---- ---- ---- 49.30 -.50 49.80 1530 ---- ---- ---- ---- 50.00 -.50 50.50 1535 ---- ---- ---- ---- 50.70 -.50 51.20 1540 ---- ---- ---- ---- 51.30 -.60 51.90 1545 ---- ---- ---- ---- 52.00 -.60 52.60 1550 ---- ---- ---- ---- 52.70 -.60 53.30 1555 ---- ---- ---- ---- 53.40 -.60 54.00 1560 ---- ---- ---- ---- 54.10 -.60 54.70 1565 ---- ---- ---- ---- 54.90 -.60 55.50 1570 ---- ---- ---- ---- 55.60 -.60 56.20 1575 ---- ---- ---- ---- 56.30 -.60 56.90 1580 ---- ---- ---- ---- 57.10 -.60 57.70 1585 ---- ---- ---- ---- 57.80 -.60 58.40 1590 ---- ---- ---- ---- 58.60 -.60 59.20 1595 ---- ---- ---- ---- 59.30 -.70 60.00 1600 ---- ---- ---- ---- 60.10 -.70 60.80 1605 ---- ---- ---- ---- 60.90 -.70 61.60 1610 ---- ---- ---- ---- 61.70 -.70 62.40 1615 ---- ---- ---- ---- 62.50 -.70 63.20 1620 ---- ---- ---- ---- 63.30 -.70 64.00 1625 ---- ---- ---- ---- 64.10 -.70 64.80 1630 ---- ---- ---- ---- 64.90 -.70 65.60 1635 ---- ---- ---- ---- 65.70 -.80 66.50 1640 ---- ---- ---- ---- 66.60 -.70 67.30 1645 ---- ---- ---- ---- 67.40 -.80 68.20 1650 ---- ---- ---- ---- 68.30 -.70 69.00 1655 ---- ---- ---- ---- 69.10 -.80 69.90 1660 ---- ---- ---- ---- 70.00 -.80 70.80 1665 ---- ---- ---- ---- 70.90 -.80 71.70 1670 ---- ---- ---- ---- 71.80 -.80 72.60 1675 ---- ---- ---- ---- 72.60 -.90 73.50 1680 ---- ---- ---- ---- 73.60 -.80 74.40 1685 ---- ---- ---- ---- 74.50 -.80 75.30 1690 ---- ---- ---- ---- 75.40 -.80 76.20 1695 ---- ---- ---- ---- 76.30 -.90 77.20 1700 ---- ---- ---- ---- 77.30 -.80 78.10 1705 ---- ---- ---- ---- 78.20 -.90 79.10 1710 ---- ---- ---- ---- 79.20 -.90 80.10 1715 ---- ---- ---- ---- 80.10 -.90 81.00 1720 ---- ---- ---- ---- 81.10 -.90 82.00 1725 ---- ---- ---- ---- 82.10 -.90 83.00 1730 ---- ---- ---- ---- 83.10 -.90 84.00 1735 ---- ---- ---- ---- 84.10 -1.00 85.10 1740 ---- ---- ---- ---- 85.10 -1.00 86.10 1745 ---- ---- ---- ---- 86.10 -1.00 87.10 1750 ---- ---- ---- ---- 87.20 -1.00 88.20 1755 ---- ---- ---- ---- 88.20 -1.10 89.30 1760 ---- ---- ---- ---- 89.30 -1.00 90.30 1765 ---- ---- ---- ---- 90.40 -1.00 91.40 1770 ---- ---- ---- ---- 91.50 -1.00 92.50 1775 ---- ---- ---- ---- 92.60 -1.10 93.70 1780 ---- ---- ---- ---- 93.70 -1.10 94.80 1785 ---- ---- ---- ---- 94.80 -1.10 95.90 1790 ---- ---- ---- ---- 96.00 -1.10 97.10 1795 ---- ---- ---- ---- 97.20 -1.10 98.30 1800 ---- ---- ---- ---- 98.30 -1.20 99.50 1805 ---- ---- ---- ---- 99.50 -1.20 100.70 1810 ---- ---- ---- ---- 100.80 -1.10 101.90 1815 ---- ---- ---- ---- 102.00 -1.20 103.20 1820 ---- ---- ---- ---- 103.30 -1.20 104.50 1825 ---- ---- ---- ---- 104.50 -1.30 105.80 1830 ---- ---- ---- ---- 105.80 -1.30 107.10 1835 ---- ---- ---- ---- 107.10 -1.30 108.40 1840 ---- ---- ---- ---- 108.50 -1.30 109.80 1845 ---- ---- ---- ---- 109.80 -1.30 111.10 1850 ---- ---- ---- ---- 111.20 -1.30 112.50 1855 ---- ---- ---- ---- 112.60 -1.40 114.00 1860 ---- ---- ---- ---- 114.10 -1.30 115.40 1865 ---- ---- ---- ---- 115.50 -1.40 116.90 1870 ---- ---- ---- ---- 117.00 -1.40 118.40 1875 ---- ---- ---- ---- 118.50 -1.40 119.90 1880 ---- ---- ---- ---- 120.00 -1.40 121.40 1885 ---- ---- ---- ---- 121.60 -1.40 123.00 1890 ---- ---- ---- ---- 123.10 -1.50 124.60 1895 ---- ---- ---- ---- 124.80 -1.40 126.20 1900 ---- ---- ---- ---- 126.40 -1.50 127.90 1905 ---- ---- ---- ---- 128.10 -1.50 129.60 1910 ---- ---- ---- ---- 129.80 -1.50 131.30 1915 ---- ---- ---- ---- 131.50 -1.50 133.00 1920 ---- ---- ---- ---- 133.20 -1.60 134.80 1925 ---- ---- ---- ---- 135.00 -1.60 136.60 1930 ---- ---- ---- ---- 136.80 -1.70 138.50 1935 ---- ---- ---- ---- 138.70 -1.60 140.30 1940 ---- ---- ---- ---- 140.60 -1.60 142.20 1945 ---- ---- ---- ---- 142.50 -1.70 144.20 1950 ---- ---- ---- ---- 144.40 -1.70 146.10 1955 ---- ---- ---- ---- 146.40 -1.70 148.10 1960 ---- ---- ---- ---- 148.40 -1.80 150.20 1965 ---- ---- ---- ---- 150.40 -1.80 152.20 1970 ---- ---- ---- ---- 152.50 -1.80 154.30 1975 ---- ---- ---- ---- 154.60 -1.80 156.40 1980 ---- ---- ---- ---- 156.70 -1.90 158.60 1985 ---- ---- ---- ---- 158.90 -1.90 160.80 1990 ---- ---- ---- ---- 161.10 -1.90 163.00 1995 ---- ---- ---- ---- 163.30 -1.90 165.20 2000 ---- ---- ---- ---- 165.60 -1.90 167.50 2005 ---- ---- ---- ---- 167.80 -2.00 169.80 2010 ---- ---- ---- ---- 170.20 -1.90 172.10 2015 ---- ---- ---- ---- 172.50 -2.00 174.50 2020 ---- ---- ---- ---- 174.90 -2.00 176.90 2025 ---- ---- ---- ---- 177.30 -2.00 179.30 2030 ---- ---- ---- ---- 179.70 -2.10 181.80 2035 ---- ---- ---- ---- 182.20 -2.10 184.30 2040 ---- ---- ---- ---- 184.70 -2.10 186.80 2045 ---- ---- ---- ---- 187.20 -2.10 189.30 2050 ---- ---- ---- ---- 189.70 -2.20 191.90 2055 ---- ---- ---- ---- 192.30 -2.20 194.50 2060 ---- ---- ---- ---- 194.90 -2.20 197.10 2065 ---- ---- ---- ---- 197.60 -2.20 199.80 2070 ---- ---- ---- ---- 200.30 -2.20 202.50 2075 ---- ---- ---- ---- 203.00 -2.20 205.20 2080 ---- ---- ---- ---- 205.70 -2.30 208.00 2085 ---- ---- ---- ---- 208.50 -2.30 210.80 2090 ---- ---- ---- ---- 211.30 -2.30 213.60 2095 ---- ---- ---- ---- 214.10 -2.40 216.50 2100 ---- ---- ---- ---- 217.00 -2.40 219.40 2105 ---- ---- ---- ---- 219.90 -2.40 222.30 2110 ---- ---- ---- ---- 222.80 -2.40 225.20 2115 ---- ---- ---- ---- 225.70 -2.50 228.20 2120 ---- ---- ---- ---- 228.70 -2.50 231.20 2125 ---- ---- ---- ---- 231.70 -2.50 234.20 2130 ---- ---- ---- ---- 234.70 -2.60 237.30 2135 ---- ---- ---- ---- 237.80 -2.60 240.40 2140 ---- ---- ---- ---- 240.90 -2.60 243.50 2145 ---- ---- ---- ---- 244.00 -2.70 246.70 2150 ---- ---- ---- ---- 247.20 -2.60 249.80 2155 ---- ---- ---- ---- 250.40 -2.60 253.00 2160 ---- ---- ---- ---- 253.60 -2.70 256.30 2165 ---- ---- ---- ---- 256.80 -2.70 259.50 2170 ---- ---- ---- ---- 260.10 -2.70 262.80 2175 ---- ---- ---- ---- 263.40 -2.70 266.10 2180 ---- ---- ---- ---- 266.70 -2.80 269.50 2185 ---- ---- ---- ---- 270.00 -2.80 272.80 2190 ---- ---- ---- ---- 273.40 -2.80 276.20 2195 ---- ---- ---- ---- 276.80 -2.80 279.60 2200 ---- ---- ---- ---- 280.20 -2.90 283.10 2205 ---- ---- ---- ---- 283.60 -2.90 286.50 2210 ---- ---- ---- ---- 287.10 -2.90 290.00 2215 ---- ---- ---- ---- 290.60 -2.90 293.50 2220 ---- ---- ---- ---- 294.10 -2.90 297.00 2225 ---- ---- ---- ---- 297.60 -3.00 300.60 2230 ---- ---- ---- ---- 301.10 -3.00 304.10 2235 ---- ---- ---- ---- 304.70 -3.00 307.70 2240 ---- ---- ---- ---- 308.30 -3.00 311.30 2245 ---- ---- ---- ---- 311.90 -3.10 315.00 2250 ---- ---- ---- ---- 315.50 -3.10 318.60 2255 ---- ---- ---- ---- 319.10 -3.20 322.30 2260 ---- ---- ---- ---- 322.80 -3.10 325.90 2265 ---- ---- ---- ---- 326.50 -3.10 329.60 2270 ---- ---- ---- ---- 330.20 -3.10 333.30 2275 ---- ---- ---- ---- 333.90 -3.20 337.10 2280 ---- ---- ---- ---- 337.60 -3.20 340.80 2285 ---- ---- ---- ---- 341.30 -3.30 344.60 2290 ---- ---- ---- ---- 345.10 -3.20 348.30 2295 ---- ---- ---- ---- 348.80 -3.30 352.10 2300 ---- ---- ---- ---- 352.60 -3.30 355.90 2305 ---- ---- ---- ---- 356.40 -3.30 359.70 2310 ---- ---- ---- ---- 360.20 -3.30 363.50 2315 ---- ---- ---- ---- 364.00 -3.40 367.40 2320 ---- ---- ---- ---- 367.80 -3.40 371.20 2325 ---- ---- ---- ---- 371.70 -3.40 375.10 2330 ---- ---- ---- ---- 375.50 -3.40 378.90 2335 ---- ---- ---- ---- 379.40 -3.40 382.80 2340 ---- ---- ---- ---- 383.20 -3.50 386.70 2345 ---- ---- ---- ---- 387.10 -3.50 390.60 2350 ---- ---- ---- ---- 391.00 -3.50 394.50 2355 ---- ---- ---- ---- 394.90 -3.50 398.40 2360 ---- ---- ---- ---- 398.80 -3.60 402.40 2365 ---- ---- ---- ---- 402.70 -3.60 406.30 2370 ---- ---- ---- ---- 406.70 -3.60 410.30 2375 ---- ---- ---- ---- 410.60 -3.60 414.20 2380 ---- ---- ---- ---- 414.60 -3.60 418.20 2385 ---- ---- ---- ---- 418.50 -3.70 422.20 2390 ---- ---- ---- ---- 422.50 -3.70 426.20 2400 ---- ---- ---- ---- 430.50 -3.70 434.20 2410 ---- ---- ---- ---- 438.50 -3.80 442.30 2420 ---- ---- ---- ---- 446.60 -3.70 450.30 2425 ---- ---- ---- ---- 450.60 -3.80 454.40 2430 ---- ---- ---- ---- 454.60 -3.90 458.50 2440 ---- ---- ---- ---- 462.80 -3.80 466.60 2450 ---- ---- ---- ---- 470.90 -3.90 474.80 2460 ---- ---- ---- ---- 479.10 -3.90 483.00 2470 ---- ---- ---- ---- 487.30 -4.00 491.30 2475 ---- ---- ---- ---- 491.50 -4.00 495.50 2480 ---- ---- ---- ---- 495.60 -4.00 499.60 2500 ---- ---- ---- ---- 512.20 -4.10 516.30 2525 ---- ---- ---- ---- 533.20 -4.10 537.30 2550 ---- ---- ---- ---- 554.30 -4.20 558.50 2575 ---- ---- ---- ---- 575.60 -4.30 579.90 2600 ---- ---- ---- ---- 597.10 -4.30 601.40 2625 ---- ---- ---- ---- 618.70 -4.40 623.10 2650 ---- ---- ---- ---- 640.40 -4.60 645.00 2675 ---- ---- ---- ---- 662.40 -4.50 666.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.10 -.30 36.40 1350 ---- ---- ---- ---- 38.60 -.30 38.90 1375 ---- ---- ---- ---- 41.30 -.30 41.60 1400 ---- ---- ---- ---- 44.00 -.40 44.40 1425 ---- ---- ---- ---- 47.00 -.40 47.40 1450 ---- ---- ---- ---- 50.00 -.50 50.50 1475 ---- ---- ---- ---- 53.20 -.50 53.70 1500 ---- ---- ---- ---- 56.60 -.50 57.10 1520 ---- ---- ---- ---- 59.40 -.50 59.90 1525 ---- ---- ---- ---- 60.10 -.50 60.60 1530 ---- ---- ---- ---- 60.80 -.60 61.40 1540 ---- ---- ---- ---- 62.20 -.60 62.80 1550 ---- ---- ---- ---- 63.70 -.60 64.30 1560 ---- ---- ---- ---- 65.20 -.70 65.90 1570 ---- ---- ---- ---- 66.80 -.60 67.40 1575 ---- ---- ---- ---- 67.50 -.70 68.20 1580 ---- ---- ---- ---- 68.30 -.70 69.00 1590 ---- ---- ---- ---- 69.90 -.70 70.60 1600 ---- ---- ---- ---- 71.50 -.70 72.20 1610 ---- ---- ---- ---- 73.20 -.70 73.90 1615 ---- ---- ---- ---- 74.00 -.70 74.70 1620 ---- ---- ---- ---- 74.90 -.70 75.60 1625 ---- ---- ---- ---- 75.70 -.80 76.50 1630 ---- ---- ---- ---- 76.60 -.70 77.30 1635 ---- ---- ---- ---- 77.40 -.80 78.20 1640 ---- ---- ---- ---- 78.30 -.80 79.10 1645 ---- ---- ---- ---- 79.20 -.80 80.00 1650 ---- ---- ---- ---- 80.10 -.80 80.90 1655 ---- ---- ---- ---- 81.00 -.80 81.80 1660 ---- ---- ---- ---- 81.90 -.80 82.70 1665 ---- ---- ---- ---- 82.80 -.80 83.60 1670 ---- ---- ---- ---- 83.70 -.80 84.50 1675 ---- ---- ---- ---- 84.60 -.90 85.50 1680 ---- ---- ---- ---- 85.60 -.80 86.40 1685 ---- ---- ---- ---- 86.50 -.90 87.40 1690 ---- ---- ---- ---- 87.50 -.80 88.30 1695 ---- ---- ---- ---- 88.40 -.90 89.30 1700 ---- ---- ---- ---- 89.40 -.90 90.30 1705 ---- ---- ---- ---- 90.40 -.90 91.30 1710 ---- ---- ---- ---- 91.40 -.90 92.30 1715 ---- ---- ---- ---- 92.40 -.90 93.30 1720 ---- ---- ---- ---- 93.40 -.90 94.30 1725 ---- ---- ---- ---- 94.40 -.90 95.30 1730 ---- ---- ---- ---- 95.40 -1.00 96.40 1735 ---- ---- ---- ---- 96.40 -1.00 97.40 1740 ---- ---- ---- ---- 97.50 -1.00 98.50 1745 ---- ---- ---- ---- 98.50 -1.10 99.60 1750 ---- ---- ---- ---- 99.60 -1.00 100.60 1755 ---- ---- ---- ---- 100.70 -1.00 101.70 1760 ---- ---- ---- ---- 101.80 -1.00 102.80 1765 ---- ---- ---- ---- 102.90 -1.00 103.90 1770 ---- ---- ---- ---- 104.00 -1.10 105.10 1775 ---- ---- ---- ---- 105.10 -1.10 106.20 1780 ---- ---- ---- ---- 106.20 -1.20 107.40 1785 ---- ---- ---- ---- 107.40 -1.10 108.50 1790 ---- ---- ---- ---- 108.60 -1.10 109.70 1795 ---- ---- ---- ---- 109.80 -1.10 110.90 1800 ---- ---- ---- ---- 111.00 -1.10 112.10 1805 ---- ---- ---- ---- 112.20 -1.20 113.40 1810 ---- ---- ---- ---- 113.40 -1.20 114.60 1815 ---- ---- ---- ---- 114.60 -1.30 115.90 1820 ---- ---- ---- ---- 115.90 -1.20 117.10 1825 ---- ---- ---- ---- 117.20 -1.20 118.40 1830 ---- ---- ---- ---- 118.50 -1.30 119.80 1835 ---- ---- ---- ---- 119.80 -1.30 121.10 1840 ---- ---- ---- ---- 121.20 -1.20 122.40 1845 ---- ---- ---- ---- 122.50 -1.30 123.80 1850 ---- ---- ---- ---- 123.90 -1.30 125.20 1855 ---- ---- ---- ---- 125.30 -1.30 126.60 1860 ---- ---- ---- ---- 126.70 -1.40 128.10 1865 ---- ---- ---- ---- 128.20 -1.30 129.50 1870 ---- ---- ---- ---- 129.60 -1.40 131.00 1875 ---- ---- ---- ---- 131.10 -1.40 132.50 1880 ---- ---- ---- ---- 132.60 -1.50 134.10 1885 ---- ---- ---- ---- 134.20 -1.40 135.60 1890 ---- ---- ---- ---- 135.80 -1.40 137.20 1895 ---- ---- ---- ---- 137.40 -1.40 138.80 1900 ---- ---- ---- ---- 139.00 -1.50 140.50 1905 ---- ---- ---- ---- 140.60 -1.50 142.10 1910 ---- ---- ---- ---- 142.30 -1.50 143.80 1915 ---- ---- ---- ---- 144.00 -1.50 145.50 1920 ---- ---- ---- ---- 145.70 -1.60 147.30 1925 ---- ---- ---- ---- 147.50 -1.60 149.10 1930 ---- ---- ---- ---- 149.30 -1.60 150.90 1935 ---- ---- ---- ---- 151.10 -1.60 152.70 1940 ---- ---- ---- ---- 152.90 -1.70 154.60 1945 ---- ---- ---- ---- 154.80 -1.70 156.50 1950 ---- ---- ---- ---- 156.70 -1.70 158.40 1955 ---- ---- ---- ---- 158.70 -1.70 160.40 1960 ---- ---- ---- ---- 160.60 -1.80 162.40 1965 ---- ---- ---- ---- 162.60 -1.80 164.40 1970 ---- ---- ---- ---- 164.70 -1.70 166.40 1975 ---- ---- ---- ---- 166.70 -1.80 168.50 1980 ---- ---- ---- ---- 168.80 -1.80 170.60 1985 ---- ---- ---- ---- 171.00 -1.80 172.80 1990 ---- ---- ---- ---- 173.10 -1.90 175.00 1995 ---- ---- ---- ---- 175.30 -1.90 177.20 2000 ---- ---- ---- ---- 177.50 -1.90 179.40 2005 ---- ---- ---- ---- 179.80 -1.90 181.70 2010 ---- ---- ---- ---- 182.00 -2.00 184.00 2015 ---- ---- ---- ---- 184.30 -2.00 186.30 2020 ---- ---- ---- ---- 186.70 -1.90 188.60 2025 ---- ---- ---- ---- 189.00 -2.00 191.00 2030 ---- ---- ---- ---- 191.40 -2.10 193.50 2035 ---- ---- ---- ---- 193.90 -2.00 195.90 2040 ---- ---- ---- ---- 196.30 -2.10 198.40 2045 ---- ---- ---- ---- 198.80 -2.10 200.90 2050 ---- ---- ---- ---- 201.30 -2.10 203.40 2055 ---- ---- ---- ---- 203.90 -2.10 206.00 2060 ---- ---- ---- ---- 206.40 -2.20 208.60 2065 ---- ---- ---- ---- 209.00 -2.20 211.20 2070 ---- ---- ---- ---- 211.70 -2.20 213.90 2075 ---- ---- ---- ---- 214.40 -2.20 216.60 2080 ---- ---- ---- ---- 217.00 -2.30 219.30 2085 ---- ---- ---- ---- 219.80 -2.20 222.00 2090 ---- ---- ---- ---- 222.50 -2.30 224.80 2095 ---- ---- ---- ---- 225.30 -2.30 227.60 2100 ---- ---- ---- ---- 228.10 -2.40 230.50 2105 ---- ---- ---- ---- 231.00 -2.30 233.30 2110 ---- ---- ---- ---- 233.90 -2.40 236.30 2115 ---- ---- ---- ---- 236.80 -2.40 239.20 2120 ---- ---- ---- ---- 239.70 -2.40 242.10 2125 ---- ---- ---- ---- 242.70 -2.40 245.10 2130 ---- ---- ---- ---- 245.70 -2.50 248.20 2135 ---- ---- ---- ---- 248.70 -2.50 251.20 2140 ---- ---- ---- ---- 251.80 -2.50 254.30 2145 ---- ---- ---- ---- 254.90 -2.50 257.40 2150 ---- ---- ---- ---- 258.00 -2.50 260.50 2155 ---- ---- ---- ---- 261.10 -2.60 263.70 2160 ---- ---- ---- ---- 264.30 -2.60 266.90 2165 ---- ---- ---- ---- 267.50 -2.60 270.10 2170 ---- ---- ---- ---- 270.70 -2.70 273.40 2175 ---- ---- ---- ---- 274.00 -2.60 276.60 2180 ---- ---- ---- ---- 277.20 -2.70 279.90 2185 ---- ---- ---- ---- 280.50 -2.80 283.30 2190 ---- ---- ---- ---- 283.90 -2.70 286.60 2195 ---- ---- ---- ---- 287.20 -2.80 290.00 2200 ---- ---- ---- ---- 290.60 -2.80 293.40 2205 ---- ---- ---- ---- 294.00 -2.80 296.80 2210 ---- ---- ---- ---- 297.40 -2.90 300.30 2215 ---- ---- ---- ---- 300.90 -2.90 303.80 2220 ---- ---- ---- ---- 304.40 -2.80 307.20 2225 ---- ---- ---- ---- 307.90 -2.90 310.80 2230 ---- ---- ---- ---- 311.40 -2.90 314.30 2235 ---- ---- ---- ---- 314.90 -3.00 317.90 2240 ---- ---- ---- ---- 318.50 -2.90 321.40 2245 ---- ---- ---- ---- 322.00 -3.00 325.00 2250 ---- ---- ---- ---- 325.60 -3.00 328.60 2255 ---- ---- ---- ---- 329.20 -3.10 332.30 2260 ---- ---- ---- ---- 332.90 -3.00 335.90 2265 ---- ---- ---- ---- 336.50 -3.10 339.60 2270 ---- ---- ---- ---- 340.20 -3.10 343.30 2275 ---- ---- ---- ---- 343.90 -3.10 347.00 2280 ---- ---- ---- ---- 347.50 -3.20 350.70 2285 ---- ---- ---- ---- 351.30 -3.10 354.40 2290 ---- ---- ---- ---- 355.00 -3.20 358.20 2295 ---- ---- ---- ---- 358.70 -3.20 361.90 2300 ---- ---- ---- ---- 362.50 -3.20 365.70 2305 ---- ---- ---- ---- 366.20 -3.30 369.50 2310 ---- ---- ---- ---- 370.00 -3.30 373.30 2315 ---- ---- ---- ---- 373.80 -3.30 377.10 2320 ---- ---- ---- ---- 377.60 -3.30 380.90 2325 ---- ---- ---- ---- 381.40 -3.40 384.80 2330 ---- ---- ---- ---- 385.30 -3.30 388.60 2335 ---- ---- ---- ---- 389.10 -3.40 392.50 2340 ---- ---- ---- ---- 393.00 -3.30 396.30 2345 ---- ---- ---- ---- 396.80 -3.40 400.20 2350 ---- ---- ---- ---- 400.70 -3.40 404.10 2355 ---- ---- ---- ---- 404.60 -3.40 408.00 2360 ---- ---- ---- ---- 408.50 -3.40 411.90 2365 ---- ---- ---- ---- 412.40 -3.40 415.80 2370 ---- ---- ---- ---- 416.30 -3.50 419.80 2375 ---- ---- ---- ---- 420.20 -3.50 423.70 2380 ---- ---- ---- ---- 424.10 -3.60 427.70 2385 ---- ---- ---- ---- 428.00 -3.60 431.60 2390 ---- ---- ---- ---- 432.00 -3.60 435.60 2395 ---- ---- ---- ---- 436.00 -3.60 439.60 2400 ---- ---- ---- ---- 439.90 -3.60 443.50 2410 ---- ---- ---- ---- 447.90 -3.60 451.50 2420 ---- ---- ---- ---- 455.90 -3.70 459.60 2425 ---- ---- ---- ---- 459.90 -3.70 463.60 2430 ---- ---- ---- ---- 463.90 -3.80 467.70 2440 ---- ---- ---- ---- 472.00 -3.80 475.80 2450 ---- ---- ---- ---- 480.10 -3.80 483.90 2460 ---- ---- ---- ---- 488.20 -3.90 492.10 2470 ---- ---- ---- ---- 496.40 -3.90 500.30 2475 ---- ---- ---- ---- 500.50 -3.90 504.40 2480 ---- ---- ---- ---- 504.60 -3.90 508.50 2490 ---- ---- ---- ---- 512.80 -4.00 516.80 2500 ---- ---- ---- ---- 521.10 -4.00 525.10 2525 ---- ---- ---- ---- 541.90 -4.10 546.00 2550 ---- ---- ---- ---- 562.90 -4.10 567.00 2575 ---- ---- ---- ---- 584.00 -4.20 588.20 2600 ---- ---- ---- ---- 605.30 -4.30 609.60 2625 ---- ---- ---- ---- 626.80 -4.40 631.20 2650 ---- ---- ---- ---- 648.40 -4.40 652.80 2675 ---- ---- ---- ---- 670.20 -4.50 674.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 46.90 -.30 47.20 1375 ---- ---- ---- ---- 49.80 -.40 50.20 1400 ---- ---- ---- ---- 52.80 -.40 53.20 1425 ---- ---- ---- ---- 56.00 -.40 56.40 1450 ---- ---- ---- ---- 59.30 -.40 59.70 1475 ---- ---- ---- ---- 62.70 -.50 63.20 1500 ---- ---- ---- ---- 66.20 -.60 66.80 1525 ---- ---- ---- ---- 69.90 -.60 70.50 1530 ---- ---- ---- ---- 70.70 -.60 71.30 1540 ---- ---- ---- ---- 72.20 -.60 72.80 1550 ---- ---- ---- ---- 73.70 -.70 74.40 1560 ---- ---- ---- ---- 75.30 -.70 76.00 1570 ---- ---- ---- ---- 76.90 -.70 77.60 1575 ---- ---- ---- ---- 77.70 -.70 78.40 1580 ---- ---- ---- ---- 78.50 -.70 79.20 1590 ---- ---- ---- ---- 80.20 -.70 80.90 1600 ---- ---- ---- ---- 81.90 -.70 82.60 1610 ---- ---- ---- ---- 83.60 -.70 84.30 1620 ---- ---- ---- ---- 85.30 -.70 86.00 1625 ---- ---- ---- ---- 86.10 -.80 86.90 1630 ---- ---- ---- ---- 87.00 -.80 87.80 1635 ---- ---- ---- ---- 87.90 -.80 88.70 1640 ---- ---- ---- ---- 88.80 -.80 89.60 1645 ---- ---- ---- ---- 89.70 -.80 90.50 1650 ---- ---- ---- ---- 90.60 -.80 91.40 1655 ---- ---- ---- ---- 91.50 -.80 92.30 1660 ---- ---- ---- ---- 92.40 -.90 93.30 1665 ---- ---- ---- ---- 93.40 -.80 94.20 1670 ---- ---- ---- ---- 94.30 -.90 95.20 1675 ---- ---- ---- ---- 95.20 -.90 96.10 1680 ---- ---- ---- ---- 96.20 -.90 97.10 1685 ---- ---- ---- ---- 97.10 -.90 98.00 1690 ---- ---- ---- ---- 98.10 -.90 99.00 1695 ---- ---- ---- ---- 99.10 -.90 100.00 1700 ---- ---- ---- ---- 100.10 -.90 101.00 1705 ---- ---- ---- ---- 101.00 -1.00 102.00 1710 ---- ---- ---- ---- 102.00 -1.00 103.00 1715 ---- ---- ---- ---- 103.00 -1.00 104.00 1720 ---- ---- ---- ---- 104.10 -.90 105.00 1725 ---- ---- ---- ---- 105.10 -.90 106.00 1730 ---- ---- ---- ---- 106.10 -1.00 107.10 1735 ---- ---- ---- ---- 107.10 -1.00 108.10 1740 ---- ---- ---- ---- 108.20 -1.00 109.20 1745 ---- ---- ---- ---- 109.20 -1.10 110.30 1750 ---- ---- ---- ---- 110.30 -1.00 111.30 1755 ---- ---- ---- ---- 111.40 -1.00 112.40 1760 ---- ---- ---- ---- 112.40 -1.10 113.50 1765 ---- ---- ---- ---- 113.50 -1.10 114.60 1770 ---- ---- ---- ---- 114.60 -1.10 115.70 1775 ---- ---- ---- ---- 115.70 -1.10 116.80 1780 ---- ---- ---- ---- 116.80 -1.20 118.00 1785 ---- ---- ---- ---- 118.00 -1.10 119.10 1790 ---- ---- ---- ---- 119.10 -1.20 120.30 1795 ---- ---- ---- ---- 120.30 -1.10 121.40 1800 ---- ---- ---- ---- 121.40 -1.20 122.60 1805 ---- ---- ---- ---- 122.60 -1.20 123.80 1810 ---- ---- ---- ---- 123.80 -1.20 125.00 1815 ---- ---- ---- ---- 125.00 -1.20 126.20 1820 ---- ---- ---- ---- 126.30 -1.20 127.50 1825 ---- ---- ---- ---- 127.50 -1.20 128.70 1830 ---- ---- ---- ---- 128.80 -1.20 130.00 1835 ---- ---- ---- ---- 130.00 -1.30 131.30 1840 ---- ---- ---- ---- 131.30 -1.30 132.60 1845 ---- ---- ---- ---- 132.60 -1.30 133.90 1850 ---- ---- ---- ---- 133.90 -1.40 135.30 1855 ---- ---- ---- ---- 135.30 -1.30 136.60 1860 ---- ---- ---- ---- 136.70 -1.30 138.00 1865 ---- ---- ---- ---- 138.00 -1.40 139.40 1870 ---- ---- ---- ---- 139.40 -1.40 140.80 1875 ---- ---- ---- ---- 140.90 -1.40 142.30 1880 ---- ---- ---- ---- 142.30 -1.40 143.70 1885 ---- ---- ---- ---- 143.80 -1.40 145.20 1890 ---- ---- ---- ---- 145.30 -1.40 146.70 1895 ---- ---- ---- ---- 146.80 -1.40 148.20 1900 ---- ---- ---- ---- 148.30 -1.50 149.80 1905 ---- ---- ---- ---- 149.90 -1.50 151.40 1910 ---- ---- ---- ---- 151.50 -1.50 153.00 1915 ---- ---- ---- ---- 153.10 -1.50 154.60 1920 ---- ---- ---- ---- 154.70 -1.60 156.30 1925 ---- ---- ---- ---- 156.40 -1.60 158.00 1930 ---- ---- ---- ---- 158.10 -1.60 159.70 1935 ---- ---- ---- ---- 159.80 -1.60 161.40 1940 ---- ---- ---- ---- 161.60 -1.60 163.20 1945 ---- ---- ---- ---- 163.40 -1.60 165.00 1950 ---- ---- ---- ---- 165.20 -1.60 166.80 1955 ---- ---- ---- ---- 167.00 -1.70 168.70 1960 ---- ---- ---- ---- 168.90 -1.70 170.60 1965 ---- ---- ---- ---- 170.80 -1.70 172.50 1970 ---- ---- ---- ---- 172.70 -1.80 174.50 1975 ---- ---- ---- ---- 174.70 -1.70 176.40 1980 ---- ---- ---- ---- 176.70 -1.80 178.50 1985 ---- ---- ---- ---- 178.70 -1.80 180.50 1990 ---- ---- ---- ---- 180.80 -1.80 182.60 1995 ---- ---- ---- ---- 182.90 -1.80 184.70 2000 ---- ---- ---- ---- 185.00 -1.80 186.80 2005 ---- ---- ---- ---- 187.10 -1.90 189.00 2010 ---- ---- ---- ---- 189.30 -1.90 191.20 2015 ---- ---- ---- ---- 191.50 -1.90 193.40 2020 ---- ---- ---- ---- 193.80 -1.90 195.70 2025 ---- ---- ---- ---- 196.00 -2.00 198.00 2030 ---- ---- ---- ---- 198.30 -2.00 200.30 2035 ---- ---- ---- ---- 200.70 -1.90 202.60 2040 ---- ---- ---- ---- 203.00 -2.00 205.00 2045 ---- ---- ---- ---- 205.40 -2.00 207.40 2050 ---- ---- ---- ---- 207.80 -2.10 209.90 2055 ---- ---- ---- ---- 210.30 -2.00 212.30 2060 ---- ---- ---- ---- 212.80 -2.00 214.80 2065 ---- ---- ---- ---- 215.30 -2.10 217.40 2070 ---- ---- ---- ---- 217.80 -2.10 219.90 2075 ---- ---- ---- ---- 220.40 -2.10 222.50 2080 ---- ---- ---- ---- 223.00 -2.10 225.10 2085 ---- ---- ---- ---- 225.60 -2.20 227.80 2090 ---- ---- ---- ---- 228.30 -2.20 230.50 2095 ---- ---- ---- ---- 230.90 -2.30 233.20 2100 ---- ---- ---- ---- 233.70 -2.20 235.90 2105 ---- ---- ---- ---- 236.40 -2.30 238.70 2110 ---- ---- ---- ---- 239.20 -2.30 241.50 2115 ---- ---- ---- ---- 242.00 -2.30 244.30 2120 ---- ---- ---- ---- 244.80 -2.40 247.20 2125 ---- ---- ---- ---- 247.70 -2.40 250.10 2130 ---- ---- ---- ---- 250.60 -2.40 253.00 2135 ---- ---- ---- ---- 253.50 -2.40 255.90 2140 ---- ---- ---- ---- 256.50 -2.40 258.90 2145 ---- ---- ---- ---- 259.50 -2.40 261.90 2150 ---- ---- ---- ---- 262.50 -2.40 264.90 2155 ---- ---- ---- ---- 265.50 -2.50 268.00 2160 ---- ---- ---- ---- 268.60 -2.50 271.10 2165 ---- ---- ---- ---- 271.70 -2.50 274.20 2170 ---- ---- ---- ---- 274.80 -2.60 277.40 2175 ---- ---- ---- ---- 278.00 -2.60 280.60 2180 ---- ---- ---- ---- 281.20 -2.60 283.80 2185 ---- ---- ---- ---- 284.40 -2.60 287.00 2190 ---- ---- ---- ---- 287.70 -2.60 290.30 2195 ---- ---- ---- ---- 290.90 -2.70 293.60 2200 ---- ---- ---- ---- 294.20 -2.70 296.90 2205 ---- ---- ---- ---- 297.60 -2.70 300.30 2210 ---- ---- ---- ---- 300.90 -2.70 303.60 2215 ---- ---- ---- ---- 304.30 -2.70 307.00 2220 ---- ---- ---- ---- 307.70 -2.70 310.40 2225 ---- ---- ---- ---- 311.10 -2.80 313.90 2230 ---- ---- ---- ---- 314.50 -2.90 317.40 2235 ---- ---- ---- ---- 318.00 -2.80 320.80 2240 ---- ---- ---- ---- 321.50 -2.80 324.30 2245 ---- ---- ---- ---- 325.00 -2.90 327.90 2250 ---- ---- ---- ---- 328.50 -2.90 331.40 2255 ---- ---- ---- ---- 332.10 -2.90 335.00 2260 ---- ---- ---- ---- 335.70 -2.90 338.60 2265 ---- ---- ---- ---- 339.20 -3.00 342.20 2270 ---- ---- ---- ---- 342.90 -2.90 345.80 2275 ---- ---- ---- ---- 346.50 -3.00 349.50 2280 ---- ---- ---- ---- 350.10 -3.00 353.10 2285 ---- ---- ---- ---- 353.80 -3.00 356.80 2290 ---- ---- ---- ---- 357.50 -3.00 360.50 2295 ---- ---- ---- ---- 361.20 -3.00 364.20 2300 ---- ---- ---- ---- 364.90 -3.10 368.00 2305 ---- ---- ---- ---- 368.60 -3.10 371.70 2310 ---- ---- ---- ---- 372.30 -3.20 375.50 2315 ---- ---- ---- ---- 376.10 -3.20 379.30 2320 ---- ---- ---- ---- 379.80 -3.20 383.00 2325 ---- ---- ---- ---- 383.60 -3.20 386.80 2330 ---- ---- ---- ---- 387.40 -3.30 390.70 2335 ---- ---- ---- ---- 391.20 -3.30 394.50 2340 ---- ---- ---- ---- 395.00 -3.30 398.30 2345 ---- ---- ---- ---- 398.90 -3.30 402.20 2350 ---- ---- ---- ---- 402.70 -3.30 406.00 2355 ---- ---- ---- ---- 406.50 -3.40 409.90 2360 ---- ---- ---- ---- 410.40 -3.40 413.80 2365 ---- ---- ---- ---- 414.30 -3.30 417.60 2370 ---- ---- ---- ---- 418.10 -3.40 421.50 2375 ---- ---- ---- ---- 422.00 -3.40 425.40 2380 ---- ---- ---- ---- 425.90 -3.50 429.40 2385 ---- ---- ---- ---- 429.80 -3.50 433.30 2390 ---- ---- ---- ---- 433.70 -3.50 437.20 2400 ---- ---- ---- ---- 441.60 -3.50 445.10 2410 ---- ---- ---- ---- 449.50 -3.50 453.00 2420 ---- ---- ---- ---- 457.40 -3.60 461.00 2425 ---- ---- ---- ---- 461.40 -3.60 465.00 2430 ---- ---- ---- ---- 465.40 -3.60 469.00 2440 ---- ---- ---- ---- 473.40 -3.70 477.10 2450 ---- ---- ---- ---- 481.40 -3.70 485.10 2460 ---- ---- ---- ---- 489.50 -3.70 493.20 2470 ---- ---- ---- ---- 497.60 -3.80 501.40 2475 ---- ---- ---- ---- 501.70 -3.70 505.40 2480 ---- ---- ---- ---- 505.70 -3.80 509.50 2500 ---- ---- ---- ---- 522.10 -3.90 526.00 2525 ---- ---- ---- ---- 542.70 -4.00 546.70 2550 ---- ---- ---- ---- 563.50 -4.10 567.60 2575 ---- ---- ---- ---- 584.50 -4.10 588.60 2600 ---- ---- ---- ---- 605.70 -4.10 609.80 2625 ---- ---- ---- ---- 626.90 -4.30 631.20 2650 ---- ---- ---- ---- 648.40 -4.30 652.70 2675 ---- ---- ---- ---- 670.00 -4.40 674.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.70 -.40 57.10 1375 ---- ---- ---- ---- 59.80 -.40 60.20 1400 ---- ---- ---- ---- 63.00 -.50 63.50 1425 ---- ---- ---- ---- 66.40 -.50 66.90 1450 ---- ---- ---- ---- 69.80 -.50 70.30 1475 ---- ---- ---- ---- 73.40 -.50 73.90 1500 ---- ---- ---- ---- 77.10 -.60 77.70 1525 ---- ---- ---- ---- 80.90 -.60 81.50 1550 ---- ---- ---- ---- 84.80 -.70 85.50 1560 ---- ---- ---- ---- 86.40 -.70 87.10 1570 ---- ---- ---- ---- 88.00 -.70 88.70 1575 ---- ---- ---- ---- 88.90 -.70 89.60 1580 ---- ---- ---- ---- 89.70 -.70 90.40 1590 ---- ---- ---- ---- 91.40 -.70 92.10 1600 ---- ---- ---- ---- 93.10 -.70 93.80 1610 ---- ---- ---- ---- 94.80 -.70 95.50 1620 ---- ---- ---- ---- 96.50 -.80 97.30 1625 ---- ---- ---- ---- 97.40 -.80 98.20 1630 ---- ---- ---- ---- 98.30 -.80 99.10 1640 ---- ---- ---- ---- 100.10 -.80 100.90 1650 ---- ---- ---- ---- 101.90 -.80 102.70 1655 ---- ---- ---- ---- 102.80 -.90 103.70 1660 ---- ---- ---- ---- 103.70 -.90 104.60 1665 ---- ---- ---- ---- 104.70 -.80 105.50 1670 ---- ---- ---- ---- 105.60 -.90 106.50 1675 ---- ---- ---- ---- 106.50 -.90 107.40 1680 ---- ---- ---- ---- 107.50 -.90 108.40 1685 ---- ---- ---- ---- 108.50 -.90 109.40 1690 ---- ---- ---- ---- 109.40 -.90 110.30 1695 ---- ---- ---- ---- 110.40 -.90 111.30 1700 ---- ---- ---- ---- 111.40 -.90 112.30 1705 ---- ---- ---- ---- 112.40 -.90 113.30 1710 ---- ---- ---- ---- 113.40 -.90 114.30 1715 ---- ---- ---- ---- 114.40 -1.00 115.40 1720 ---- ---- ---- ---- 115.40 -1.00 116.40 1725 ---- ---- ---- ---- 116.40 -1.00 117.40 1730 ---- ---- ---- ---- 117.40 -1.10 118.50 1735 ---- ---- ---- ---- 118.50 -1.00 119.50 1740 ---- ---- ---- ---- 119.50 -1.10 120.60 1745 ---- ---- ---- ---- 120.60 -1.00 121.60 1750 ---- ---- ---- ---- 121.70 -1.00 122.70 1755 ---- ---- ---- ---- 122.70 -1.10 123.80 1760 ---- ---- ---- ---- 123.80 -1.10 124.90 1765 ---- ---- ---- ---- 124.90 -1.10 126.00 1770 ---- ---- ---- ---- 126.00 -1.10 127.10 1775 ---- ---- ---- ---- 127.20 -1.10 128.30 1780 ---- ---- ---- ---- 128.30 -1.10 129.40 1785 ---- ---- ---- ---- 129.40 -1.20 130.60 1790 ---- ---- ---- ---- 130.60 -1.10 131.70 1795 ---- ---- ---- ---- 131.70 -1.20 132.90 1800 ---- ---- ---- ---- 132.90 -1.20 134.10 1805 ---- ---- ---- ---- 134.10 -1.20 135.30 1810 ---- ---- ---- ---- 135.30 -1.20 136.50 1815 ---- ---- ---- ---- 136.50 -1.20 137.70 1820 ---- ---- ---- ---- 137.70 -1.30 139.00 1825 ---- ---- ---- ---- 139.00 -1.20 140.20 1830 ---- ---- ---- ---- 140.20 -1.30 141.50 1835 ---- ---- ---- ---- 141.50 -1.30 142.80 1840 ---- ---- ---- ---- 142.80 -1.30 144.10 1845 ---- ---- ---- ---- 144.10 -1.30 145.40 1850 ---- ---- ---- ---- 145.40 -1.30 146.70 1855 ---- ---- ---- ---- 146.80 -1.30 148.10 1860 ---- ---- ---- ---- 148.10 -1.40 149.50 1865 ---- ---- ---- ---- 149.50 -1.40 150.90 1870 ---- ---- ---- ---- 150.90 -1.40 152.30 1875 ---- ---- ---- ---- 152.30 -1.40 153.70 1880 ---- ---- ---- ---- 153.70 -1.40 155.10 1885 ---- ---- ---- ---- 155.20 -1.40 156.60 1890 ---- ---- ---- ---- 156.70 -1.40 158.10 1895 ---- ---- ---- ---- 158.20 -1.40 159.60 1900 ---- ---- ---- ---- 159.70 -1.40 161.10 1905 ---- ---- ---- ---- 161.20 -1.50 162.70 1910 ---- ---- ---- ---- 162.80 -1.50 164.30 1915 ---- ---- ---- ---- 164.30 -1.50 165.80 1920 ---- ---- ---- ---- 165.90 -1.60 167.50 1925 ---- ---- ---- ---- 167.60 -1.50 169.10 1930 ---- ---- ---- ---- 169.20 -1.60 170.80 1935 ---- ---- ---- ---- 170.90 -1.60 172.50 1940 ---- ---- ---- ---- 172.60 -1.60 174.20 1945 ---- ---- ---- ---- 174.30 -1.60 175.90 1950 ---- ---- ---- ---- 176.10 -1.60 177.70 1955 ---- ---- ---- ---- 177.90 -1.60 179.50 1960 ---- ---- ---- ---- 179.70 -1.60 181.30 1965 ---- ---- ---- ---- 181.50 -1.70 183.20 1970 ---- ---- ---- ---- 183.40 -1.70 185.10 1975 ---- ---- ---- ---- 185.20 -1.80 187.00 1980 ---- ---- ---- ---- 187.20 -1.70 188.90 1985 ---- ---- ---- ---- 189.10 -1.80 190.90 1990 ---- ---- ---- ---- 191.10 -1.80 192.90 1995 ---- ---- ---- ---- 193.10 -1.80 194.90 2000 ---- ---- ---- ---- 195.10 -1.80 196.90 2005 ---- ---- ---- ---- 197.20 -1.80 199.00 2010 ---- ---- ---- ---- 199.30 -1.80 201.10 2015 ---- ---- ---- ---- 201.40 -1.90 203.30 2020 ---- ---- ---- ---- 203.60 -1.90 205.50 2025 ---- ---- ---- ---- 205.80 -1.90 207.70 2030 ---- ---- ---- ---- 208.00 -1.90 209.90 2035 ---- ---- ---- ---- 210.20 -2.00 212.20 2040 ---- ---- ---- ---- 212.50 -2.00 214.50 2045 ---- ---- ---- ---- 214.80 -2.00 216.80 2050 ---- ---- ---- ---- 217.20 -2.00 219.20 2055 ---- ---- ---- ---- 219.50 -2.10 221.60 2060 ---- ---- ---- ---- 222.00 -2.00 224.00 2065 ---- ---- ---- ---- 224.40 -2.10 226.50 2070 ---- ---- ---- ---- 226.90 -2.10 229.00 2075 ---- ---- ---- ---- 229.40 -2.10 231.50 2080 ---- ---- ---- ---- 231.90 -2.20 234.10 2085 ---- ---- ---- ---- 234.50 -2.20 236.70 2090 ---- ---- ---- ---- 237.10 -2.20 239.30 2095 ---- ---- ---- ---- 239.80 -2.10 241.90 2100 ---- ---- ---- ---- 242.40 -2.20 244.60 2105 ---- ---- ---- ---- 245.10 -2.30 247.40 2110 ---- ---- ---- ---- 247.90 -2.20 250.10 2115 ---- ---- ---- ---- 250.60 -2.30 252.90 2120 ---- ---- ---- ---- 253.40 -2.30 255.70 2125 ---- ---- ---- ---- 256.30 -2.30 258.60 2130 ---- ---- ---- ---- 259.10 -2.40 261.50 2135 ---- ---- ---- ---- 262.00 -2.40 264.40 2140 ---- ---- ---- ---- 264.90 -2.40 267.30 2145 ---- ---- ---- ---- 267.90 -2.40 270.30 2150 ---- ---- ---- ---- 270.90 -2.40 273.30 2155 ---- ---- ---- ---- 273.90 -2.40 276.30 2160 ---- ---- ---- ---- 276.90 -2.50 279.40 2165 ---- ---- ---- ---- 280.00 -2.50 282.50 2170 ---- ---- ---- ---- 283.10 -2.50 285.60 2175 ---- ---- ---- ---- 286.20 -2.60 288.80 2180 ---- ---- ---- ---- 289.40 -2.50 291.90 2185 ---- ---- ---- ---- 292.60 -2.50 295.10 2190 ---- ---- ---- ---- 295.80 -2.60 298.40 2195 ---- ---- ---- ---- 299.00 -2.60 301.60 2200 ---- ---- ---- ---- 302.30 -2.60 304.90 2205 ---- ---- ---- ---- 305.60 -2.60 308.20 2210 ---- ---- ---- ---- 308.90 -2.70 311.60 2215 ---- ---- ---- ---- 312.20 -2.70 314.90 2220 ---- ---- ---- ---- 315.60 -2.70 318.30 2225 ---- ---- ---- ---- 319.00 -2.70 321.70 2230 ---- ---- ---- ---- 322.40 -2.80 325.20 2235 ---- ---- ---- ---- 325.90 -2.70 328.60 2240 ---- ---- ---- ---- 329.30 -2.80 332.10 2245 ---- ---- ---- ---- 332.80 -2.80 335.60 2250 ---- ---- ---- ---- 336.30 -2.80 339.10 2255 ---- ---- ---- ---- 339.80 -2.90 342.70 2260 ---- ---- ---- ---- 343.40 -2.90 346.30 2265 ---- ---- ---- ---- 346.90 -2.90 349.80 2270 ---- ---- ---- ---- 350.50 -3.00 353.50 2275 ---- ---- ---- ---- 354.10 -3.00 357.10 2280 ---- ---- ---- ---- 357.80 -2.90 360.70 2285 ---- ---- ---- ---- 361.40 -3.00 364.40 2290 ---- ---- ---- ---- 365.10 -3.00 368.10 2295 ---- ---- ---- ---- 368.70 -3.10 371.80 2300 ---- ---- ---- ---- 372.40 -3.10 375.50 2305 ---- ---- ---- ---- 376.10 -3.10 379.20 2310 ---- ---- ---- ---- 379.80 -3.10 382.90 2315 ---- ---- ---- ---- 383.60 -3.10 386.70 2320 ---- ---- ---- ---- 387.30 -3.20 390.50 2325 ---- ---- ---- ---- 391.10 -3.10 394.20 2330 ---- ---- ---- ---- 394.90 -3.10 398.00 2335 ---- ---- ---- ---- 398.70 -3.10 401.80 2340 ---- ---- ---- ---- 402.50 -3.20 405.70 2345 ---- ---- ---- ---- 406.30 -3.20 409.50 2350 ---- ---- ---- ---- 410.10 -3.20 413.30 2355 ---- ---- ---- ---- 413.90 -3.30 417.20 2360 ---- ---- ---- ---- 417.80 -3.20 421.00 2365 ---- ---- ---- ---- 421.60 -3.30 424.90 2370 ---- ---- ---- ---- 425.50 -3.30 428.80 2375 ---- ---- ---- ---- 429.30 -3.40 432.70 2380 ---- ---- ---- ---- 433.20 -3.40 436.60 2385 ---- ---- ---- ---- 437.10 -3.40 440.50 2390 ---- ---- ---- ---- 441.00 -3.40 444.40 2395 ---- ---- ---- ---- 444.90 -3.40 448.30 2400 ---- ---- ---- ---- 448.80 -3.50 452.30 2410 ---- ---- ---- ---- 456.70 -3.50 460.20 2420 ---- ---- ---- ---- 464.60 -3.50 468.10 2425 ---- ---- ---- ---- 468.60 -3.50 472.10 2430 ---- ---- ---- ---- 472.50 -3.60 476.10 2440 ---- ---- ---- ---- 480.50 -3.60 484.10 2450 ---- ---- ---- ---- 488.50 -3.60 492.10 2460 ---- ---- ---- ---- 496.60 -3.60 500.20 2470 ---- ---- ---- ---- 504.60 -3.70 508.30 2475 ---- ---- ---- ---- 508.70 -3.70 512.40 2480 ---- ---- ---- ---- 512.70 -3.70 516.40 2490 ---- ---- ---- ---- 520.90 -3.70 524.60 2500 ---- ---- ---- ---- 529.00 -3.80 532.80 2525 ---- ---- ---- ---- 549.50 -3.90 553.40 2550 ---- ---- ---- ---- 570.30 -3.90 574.20 2575 ---- ---- ---- ---- 591.10 -4.10 595.20 2600 ---- ---- ---- ---- 612.20 -4.10 616.30 2625 ---- ---- ---- ---- 633.40 -4.20 637.60 2650 ---- ---- ---- ---- 654.80 -4.20 659.00 2675 ---- ---- ---- ---- 676.20 -4.40 680.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.60 -.50 68.10 1400 ---- ---- ---- ---- 71.00 -.50 71.50 1425 ---- ---- ---- ---- 74.50 -.50 75.00 1450 ---- ---- ---- ---- 78.10 -.50 78.60 1475 ---- ---- ---- ---- 81.80 -.60 82.40 1500 ---- ---- ---- ---- 85.60 -.60 86.20 1525 ---- ---- ---- ---- 89.50 -.70 90.20 1550 ---- ---- ---- ---- 93.60 -.70 94.30 1570 ---- ---- ---- ---- 96.90 -.70 97.60 1575 ---- ---- ---- ---- 97.70 -.80 98.50 1580 ---- ---- ---- ---- 98.60 -.70 99.30 1590 ---- ---- ---- ---- 100.30 -.70 101.00 1600 ---- ---- ---- ---- 102.00 -.80 102.80 1610 ---- ---- ---- ---- 103.80 -.80 104.60 1620 ---- ---- ---- ---- 105.50 -.80 106.30 1625 ---- ---- ---- ---- 106.40 -.80 107.20 1630 ---- ---- ---- ---- 107.30 -.80 108.10 1640 ---- ---- ---- ---- 109.10 -.90 110.00 1650 ---- ---- ---- ---- 111.00 -.80 111.80 1660 ---- ---- ---- ---- 112.80 -.90 113.70 1670 ---- ---- ---- ---- 114.70 -.90 115.60 1675 ---- ---- ---- ---- 115.70 -.90 116.60 1680 ---- ---- ---- ---- 116.60 -.90 117.50 1685 ---- ---- ---- ---- 117.60 -.90 118.50 1690 ---- ---- ---- ---- 118.50 -1.00 119.50 1695 ---- ---- ---- ---- 119.50 -1.00 120.50 1700 ---- ---- ---- ---- 120.50 -1.00 121.50 1705 ---- ---- ---- ---- 121.50 -1.00 122.50 1710 ---- ---- ---- ---- 122.50 -1.00 123.50 1715 ---- ---- ---- ---- 123.50 -1.00 124.50 1720 ---- ---- ---- ---- 124.50 -1.00 125.50 1725 ---- ---- ---- ---- 125.50 -1.00 126.50 1730 ---- ---- ---- ---- 126.50 -1.10 127.60 1735 ---- ---- ---- ---- 127.60 -1.00 128.60 1740 ---- ---- ---- ---- 128.60 -1.10 129.70 1745 ---- ---- ---- ---- 129.70 -1.00 130.70 1750 ---- ---- ---- ---- 130.70 -1.10 131.80 1755 ---- ---- ---- ---- 131.80 -1.00 132.80 1760 ---- ---- ---- ---- 132.80 -1.10 133.90 1765 ---- ---- ---- ---- 133.90 -1.10 135.00 1770 ---- ---- ---- ---- 135.00 -1.10 136.10 1775 ---- ---- ---- ---- 136.10 -1.10 137.20 1780 ---- ---- ---- ---- 137.20 -1.10 138.30 1785 ---- ---- ---- ---- 138.30 -1.20 139.50 1790 ---- ---- ---- ---- 139.40 -1.20 140.60 1795 ---- ---- ---- ---- 140.60 -1.10 141.70 1800 ---- ---- ---- ---- 141.70 -1.20 142.90 1805 ---- ---- ---- ---- 142.90 -1.20 144.10 1810 ---- ---- ---- ---- 144.00 -1.20 145.20 1815 ---- ---- ---- ---- 145.20 -1.20 146.40 1820 ---- ---- ---- ---- 146.40 -1.20 147.60 1825 ---- ---- ---- ---- 147.60 -1.20 148.80 1830 ---- ---- ---- ---- 148.80 -1.30 150.10 1835 ---- ---- ---- ---- 150.10 -1.20 151.30 1840 ---- ---- ---- ---- 151.30 -1.30 152.60 1845 ---- ---- ---- ---- 152.60 -1.20 153.80 1850 ---- ---- ---- ---- 153.80 -1.30 155.10 1855 ---- ---- ---- ---- 155.10 -1.30 156.40 1860 ---- ---- ---- ---- 156.40 -1.30 157.70 1865 ---- ---- ---- ---- 157.70 -1.40 159.10 1870 ---- ---- ---- ---- 159.10 -1.30 160.40 1875 ---- ---- ---- ---- 160.40 -1.40 161.80 1880 ---- ---- ---- ---- 161.80 -1.40 163.20 1885 ---- ---- ---- ---- 163.20 -1.40 164.60 1890 ---- ---- ---- ---- 164.60 -1.40 166.00 1895 ---- ---- ---- ---- 166.00 -1.50 167.50 1900 ---- ---- ---- ---- 167.50 -1.40 168.90 1905 ---- ---- ---- ---- 169.00 -1.40 170.40 1910 ---- ---- ---- ---- 170.50 -1.40 171.90 1915 ---- ---- ---- ---- 172.00 -1.50 173.50 1920 ---- ---- ---- ---- 173.50 -1.50 175.00 1925 ---- ---- ---- ---- 175.10 -1.50 176.60 1930 ---- ---- ---- ---- 176.70 -1.50 178.20 1935 ---- ---- ---- ---- 178.30 -1.50 179.80 1940 ---- ---- ---- ---- 179.90 -1.60 181.50 1945 ---- ---- ---- ---- 181.60 -1.50 183.10 1950 ---- ---- ---- ---- 183.20 -1.60 184.80 1955 ---- ---- ---- ---- 185.00 -1.60 186.60 1960 ---- ---- ---- ---- 186.70 -1.60 188.30 1965 ---- ---- ---- ---- 188.50 -1.60 190.10 1970 ---- ---- ---- ---- 190.30 -1.60 191.90 1975 ---- ---- ---- ---- 192.10 -1.70 193.80 1980 ---- ---- ---- ---- 193.90 -1.70 195.60 1985 ---- ---- ---- ---- 195.80 -1.70 197.50 1990 ---- ---- ---- ---- 197.70 -1.70 199.40 1995 ---- ---- ---- ---- 199.70 -1.70 201.40 2000 ---- ---- ---- ---- 201.60 -1.80 203.40 2005 ---- ---- ---- ---- 203.60 -1.80 205.40 2010 ---- ---- ---- ---- 205.70 -1.80 207.50 2015 ---- ---- ---- ---- 207.70 -1.80 209.50 2020 ---- ---- ---- ---- 209.80 -1.80 211.60 2025 ---- ---- ---- ---- 211.90 -1.90 213.80 2030 ---- ---- ---- ---- 214.10 -1.90 216.00 2035 ---- ---- ---- ---- 216.30 -1.90 218.20 2040 ---- ---- ---- ---- 218.50 -1.90 220.40 2045 ---- ---- ---- ---- 220.70 -1.90 222.60 2050 ---- ---- ---- ---- 223.00 -1.90 224.90 2055 ---- ---- ---- ---- 225.30 -2.00 227.30 2060 ---- ---- ---- ---- 227.60 -2.00 229.60 2065 ---- ---- ---- ---- 230.00 -2.00 232.00 2070 ---- ---- ---- ---- 232.40 -2.00 234.40 2075 ---- ---- ---- ---- 234.80 -2.10 236.90 2080 ---- ---- ---- ---- 237.30 -2.10 239.40 2085 ---- ---- ---- ---- 239.80 -2.10 241.90 2090 ---- ---- ---- ---- 242.30 -2.10 244.40 2095 ---- ---- ---- ---- 244.90 -2.10 247.00 2100 ---- ---- ---- ---- 247.50 -2.10 249.60 2105 ---- ---- ---- ---- 250.10 -2.10 252.20 2110 ---- ---- ---- ---- 252.70 -2.20 254.90 2115 ---- ---- ---- ---- 255.40 -2.20 257.60 2120 ---- ---- ---- ---- 258.10 -2.20 260.30 2125 ---- ---- ---- ---- 260.80 -2.30 263.10 2130 ---- ---- ---- ---- 263.60 -2.30 265.90 2135 ---- ---- ---- ---- 266.40 -2.30 268.70 2140 ---- ---- ---- ---- 269.30 -2.30 271.60 2145 ---- ---- ---- ---- 272.10 -2.30 274.40 2150 ---- ---- ---- ---- 275.00 -2.40 277.40 2155 ---- ---- ---- ---- 277.90 -2.40 280.30 2160 ---- ---- ---- ---- 280.90 -2.40 283.30 2165 ---- ---- ---- ---- 283.90 -2.40 286.30 2170 ---- ---- ---- ---- 286.90 -2.40 289.30 2175 ---- ---- ---- ---- 289.90 -2.50 292.40 2180 ---- ---- ---- ---- 293.00 -2.50 295.50 2185 ---- ---- ---- ---- 296.10 -2.50 298.60 2190 ---- ---- ---- ---- 299.30 -2.50 301.80 2195 ---- ---- ---- ---- 302.40 -2.60 305.00 2200 ---- ---- ---- ---- 305.60 -2.60 308.20 2205 ---- ---- ---- ---- 308.80 -2.60 311.40 2210 ---- ---- ---- ---- 312.10 -2.60 314.70 2215 ---- ---- ---- ---- 315.40 -2.60 318.00 2220 ---- ---- ---- ---- 318.70 -2.60 321.30 2225 ---- ---- ---- ---- 322.00 -2.60 324.60 2230 ---- ---- ---- ---- 325.30 -2.70 328.00 2235 ---- ---- ---- ---- 328.70 -2.70 331.40 2240 ---- ---- ---- ---- 332.10 -2.70 334.80 2245 ---- ---- ---- ---- 335.50 -2.80 338.30 2250 ---- ---- ---- ---- 339.00 -2.70 341.70 2255 ---- ---- ---- ---- 342.50 -2.70 345.20 2260 ---- ---- ---- ---- 346.00 -2.80 348.80 2265 ---- ---- ---- ---- 349.50 -2.80 352.30 2270 ---- ---- ---- ---- 353.00 -2.80 355.80 2275 ---- ---- ---- ---- 356.60 -2.80 359.40 2280 ---- ---- ---- ---- 360.10 -2.90 363.00 2285 ---- ---- ---- ---- 363.70 -2.90 366.60 2290 ---- ---- ---- ---- 367.40 -2.90 370.30 2295 ---- ---- ---- ---- 371.00 -2.90 373.90 2300 ---- ---- ---- ---- 374.60 -3.00 377.60 2305 ---- ---- ---- ---- 378.30 -3.00 381.30 2310 ---- ---- ---- ---- 382.00 -3.00 385.00 2315 ---- ---- ---- ---- 385.70 -3.00 388.70 2320 ---- ---- ---- ---- 389.40 -3.10 392.50 2325 ---- ---- ---- ---- 393.10 -3.10 396.20 2330 ---- ---- ---- ---- 396.90 -3.10 400.00 2335 ---- ---- ---- ---- 400.70 -3.10 403.80 2340 ---- ---- ---- ---- 404.40 -3.10 407.50 2345 ---- ---- ---- ---- 408.20 -3.20 411.40 2350 ---- ---- ---- ---- 412.00 -3.20 415.20 2355 ---- ---- ---- ---- 415.80 -3.20 419.00 2360 ---- ---- ---- ---- 419.70 -3.10 422.80 2365 ---- ---- ---- ---- 423.50 -3.20 426.70 2370 ---- ---- ---- ---- 427.30 -3.30 430.60 2375 ---- ---- ---- ---- 431.20 -3.20 434.40 2380 ---- ---- ---- ---- 435.00 -3.30 438.30 2385 ---- ---- ---- ---- 438.90 -3.30 442.20 2390 ---- ---- ---- ---- 442.80 -3.30 446.10 2395 ---- ---- ---- ---- 446.70 -3.30 450.00 2400 ---- ---- ---- ---- 450.60 -3.30 453.90 2405 ---- ---- ---- ---- 454.50 -3.40 457.90 2410 ---- ---- ---- ---- 458.40 -3.40 461.80 2415 ---- ---- ---- ---- 462.30 -3.40 465.70 2420 ---- ---- ---- ---- 466.30 -3.40 469.70 2425 ---- ---- ---- ---- 470.20 -3.50 473.70 2430 ---- ---- ---- ---- 474.20 -3.40 477.60 2440 ---- ---- ---- ---- 482.10 -3.50 485.60 2450 ---- ---- ---- ---- 490.10 -3.50 493.60 2460 ---- ---- ---- ---- 498.10 -3.50 501.60 2470 ---- ---- ---- ---- 506.10 -3.60 509.70 2475 ---- ---- ---- ---- 510.10 -3.60 513.70 2480 ---- ---- ---- ---- 514.10 -3.70 517.80 2490 ---- ---- ---- ---- 522.20 -3.70 525.90 2500 ---- ---- ---- ---- 530.40 -3.70 534.10 2510 ---- ---- ---- ---- 538.50 -3.80 542.30 2525 ---- ---- ---- ---- 550.80 -3.80 554.60 2550 ---- ---- ---- ---- 571.40 -3.90 575.30 2575 ---- ---- ---- ---- 592.20 -4.00 596.20 2600 ---- ---- ---- ---- 613.20 -4.00 617.20 2625 ---- ---- ---- ---- 634.30 -4.10 638.40 2650 ---- ---- ---- ---- 655.50 -4.20 659.70 2675 ---- ---- ---- ---- 676.90 -4.30 681.20 2700 ---- ---- ---- ---- 698.50 -4.30 702.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 78.40 -.50 78.90 1425 ---- ---- ---- ---- 82.10 -.50 82.60 1450 ---- ---- ---- ---- 86.00 -.50 86.50 1475 ---- ---- ---- ---- 89.90 -.60 90.50 1500 ---- ---- ---- ---- 94.00 -.60 94.60 1525 ---- ---- ---- ---- 98.20 -.70 98.90 1550 ---- ---- ---- ---- 102.50 -.70 103.20 1575 ---- ---- ---- ---- 106.90 -.80 107.70 1580 ---- ---- ---- ---- 107.80 -.80 108.60 1590 ---- ---- ---- ---- 109.70 -.70 110.40 1600 ---- ---- ---- ---- 111.50 -.80 112.30 1610 ---- ---- ---- ---- 113.40 -.80 114.20 1620 ---- ---- ---- ---- 115.20 -.90 116.10 1625 ---- ---- ---- ---- 116.20 -.80 117.00 1630 ---- ---- ---- ---- 117.10 -.90 118.00 1640 ---- ---- ---- ---- 119.00 -.90 119.90 1650 ---- ---- ---- ---- 121.00 -.90 121.90 1660 ---- ---- ---- ---- 122.90 -.90 123.80 1670 ---- ---- ---- ---- 124.90 -.90 125.80 1675 ---- ---- ---- ---- 125.90 -.90 126.80 1680 ---- ---- ---- ---- 126.90 -1.00 127.90 1685 ---- ---- ---- ---- 127.90 -1.00 128.90 1690 ---- ---- ---- ---- 128.90 -1.00 129.90 1695 ---- ---- ---- ---- 130.00 -.90 130.90 1700 ---- ---- ---- ---- 131.00 -1.00 132.00 1705 ---- ---- ---- ---- 132.00 -1.00 133.00 1710 ---- ---- ---- ---- 133.00 -1.00 134.00 1715 ---- ---- ---- ---- 134.10 -1.00 135.10 1720 ---- ---- ---- ---- 135.10 -1.00 136.10 1725 ---- ---- ---- ---- 136.20 -1.00 137.20 1730 ---- ---- ---- ---- 137.20 -1.10 138.30 1735 ---- ---- ---- ---- 138.30 -1.00 139.30 1740 ---- ---- ---- ---- 139.40 -1.00 140.40 1745 ---- ---- ---- ---- 140.40 -1.10 141.50 1750 ---- ---- ---- ---- 141.50 -1.10 142.60 1755 ---- ---- ---- ---- 142.60 -1.10 143.70 1760 ---- ---- ---- ---- 143.70 -1.10 144.80 1765 ---- ---- ---- ---- 144.80 -1.10 145.90 1770 ---- ---- ---- ---- 145.90 -1.10 147.00 1775 ---- ---- ---- ---- 147.00 -1.10 148.10 1780 ---- ---- ---- ---- 148.10 -1.10 149.20 1785 ---- ---- ---- ---- 149.20 -1.20 150.40 1790 ---- ---- ---- ---- 150.30 -1.20 151.50 1795 ---- ---- ---- ---- 151.50 -1.10 152.60 1800 ---- ---- ---- ---- 152.60 -1.20 153.80 1805 ---- ---- ---- ---- 153.80 -1.20 155.00 1810 ---- ---- ---- ---- 154.90 -1.20 156.10 1815 ---- ---- ---- ---- 156.10 -1.20 157.30 1820 ---- ---- ---- ---- 157.20 -1.30 158.50 1825 ---- ---- ---- ---- 158.40 -1.30 159.70 1830 ---- ---- ---- ---- 159.60 -1.30 160.90 1835 ---- ---- ---- ---- 160.80 -1.30 162.10 1840 ---- ---- ---- ---- 162.00 -1.30 163.30 1845 ---- ---- ---- ---- 163.20 -1.30 164.50 1850 ---- ---- ---- ---- 164.50 -1.30 165.80 1855 ---- ---- ---- ---- 165.70 -1.40 167.10 1860 ---- ---- ---- ---- 167.00 -1.30 168.30 1865 ---- ---- ---- ---- 168.30 -1.30 169.60 1870 ---- ---- ---- ---- 169.60 -1.30 170.90 1875 ---- ---- ---- ---- 170.90 -1.40 172.30 1880 ---- ---- ---- ---- 172.20 -1.40 173.60 1885 ---- ---- ---- ---- 173.50 -1.40 174.90 1890 ---- ---- ---- ---- 174.90 -1.40 176.30 1895 ---- ---- ---- ---- 176.30 -1.40 177.70 1900 ---- ---- ---- ---- 177.70 -1.40 179.10 1905 ---- ---- ---- ---- 179.10 -1.50 180.60 1910 ---- ---- ---- ---- 180.50 -1.50 182.00 1915 ---- ---- ---- ---- 182.00 -1.50 183.50 1920 ---- ---- ---- ---- 183.50 -1.50 185.00 1925 ---- ---- ---- ---- 185.00 -1.50 186.50 1930 ---- ---- ---- ---- 186.50 -1.50 188.00 1935 ---- ---- ---- ---- 188.10 -1.50 189.60 1940 ---- ---- ---- ---- 189.60 -1.60 191.20 1945 ---- ---- ---- ---- 191.20 -1.60 192.80 1950 ---- ---- ---- ---- 192.80 -1.60 194.40 1955 ---- ---- ---- ---- 194.50 -1.60 196.10 1960 ---- ---- ---- ---- 196.20 -1.60 197.80 1965 ---- ---- ---- ---- 197.90 -1.60 199.50 1970 ---- ---- ---- ---- 199.60 -1.70 201.30 1975 ---- ---- ---- ---- 201.40 -1.60 203.00 1980 ---- ---- ---- ---- 203.20 -1.60 204.80 1985 ---- ---- ---- ---- 205.00 -1.70 206.70 1990 ---- ---- ---- ---- 206.80 -1.80 208.60 1995 ---- ---- ---- ---- 208.70 -1.80 210.50 2000 ---- ---- ---- ---- 210.60 -1.80 212.40 2005 ---- ---- ---- ---- 212.60 -1.80 214.40 2010 ---- ---- ---- ---- 214.60 -1.70 216.30 2015 ---- ---- ---- ---- 216.60 -1.80 218.40 2020 ---- ---- ---- ---- 218.60 -1.80 220.40 2025 ---- ---- ---- ---- 220.70 -1.80 222.50 2030 ---- ---- ---- ---- 222.80 -1.80 224.60 2035 ---- ---- ---- ---- 224.90 -1.90 226.80 2040 ---- ---- ---- ---- 227.10 -1.90 229.00 2045 ---- ---- ---- ---- 229.30 -1.90 231.20 2050 ---- ---- ---- ---- 231.50 -1.90 233.40 2055 ---- ---- ---- ---- 233.80 -1.90 235.70 2060 ---- ---- ---- ---- 236.10 -1.90 238.00 2065 ---- ---- ---- ---- 238.40 -2.00 240.40 2070 ---- ---- ---- ---- 240.70 -2.00 242.70 2075 ---- ---- ---- ---- 243.10 -2.00 245.10 2080 ---- ---- ---- ---- 245.50 -2.10 247.60 2085 ---- ---- ---- ---- 248.00 -2.00 250.00 2090 ---- ---- ---- ---- 250.50 -2.00 252.50 2095 ---- ---- ---- ---- 253.00 -2.10 255.10 2100 ---- ---- ---- ---- 255.50 -2.10 257.60 2105 ---- ---- ---- ---- 258.10 -2.10 260.20 2110 ---- ---- ---- ---- 260.70 -2.10 262.80 2115 ---- ---- ---- ---- 263.30 -2.20 265.50 2120 ---- ---- ---- ---- 266.00 -2.20 268.20 2125 ---- ---- ---- ---- 268.70 -2.20 270.90 2130 ---- ---- ---- ---- 271.40 -2.20 273.60 2135 ---- ---- ---- ---- 274.20 -2.20 276.40 2140 ---- ---- ---- ---- 277.00 -2.20 279.20 2145 ---- ---- ---- ---- 279.80 -2.30 282.10 2150 ---- ---- ---- ---- 282.60 -2.30 284.90 2155 ---- ---- ---- ---- 285.50 -2.30 287.80 2160 ---- ---- ---- ---- 288.40 -2.40 290.80 2165 ---- ---- ---- ---- 291.40 -2.30 293.70 2170 ---- ---- ---- ---- 294.30 -2.40 296.70 2175 ---- ---- ---- ---- 297.30 -2.40 299.70 2180 ---- ---- ---- ---- 300.40 -2.40 302.80 2185 ---- ---- ---- ---- 303.40 -2.50 305.90 2190 ---- ---- ---- ---- 306.50 -2.50 309.00 2195 ---- ---- ---- ---- 309.60 -2.50 312.10 2200 ---- ---- ---- ---- 312.80 -2.50 315.30 2205 ---- ---- ---- ---- 316.00 -2.50 318.50 2210 ---- ---- ---- ---- 319.20 -2.50 321.70 2215 ---- ---- ---- ---- 322.40 -2.60 325.00 2220 ---- ---- ---- ---- 325.70 -2.60 328.30 2225 ---- ---- ---- ---- 329.00 -2.60 331.60 2230 ---- ---- ---- ---- 332.30 -2.60 334.90 2235 ---- ---- ---- ---- 335.60 -2.70 338.30 2240 ---- ---- ---- ---- 339.00 -2.70 341.70 2245 ---- ---- ---- ---- 342.40 -2.70 345.10 2250 ---- ---- ---- ---- 345.80 -2.70 348.50 2255 ---- ---- ---- ---- 349.30 -2.70 352.00 2260 ---- ---- ---- ---- 352.70 -2.80 355.50 2265 ---- ---- ---- ---- 356.20 -2.80 359.00 2270 ---- ---- ---- ---- 359.80 -2.70 362.50 2275 ---- ---- ---- ---- 363.30 -2.80 366.10 2280 ---- ---- ---- ---- 366.80 -2.90 369.70 2285 ---- ---- ---- ---- 370.40 -2.90 373.30 2290 ---- ---- ---- ---- 374.00 -2.90 376.90 2295 ---- ---- ---- ---- 377.60 -2.90 380.50 2300 ---- ---- ---- ---- 381.30 -2.90 384.20 2305 ---- ---- ---- ---- 384.90 -3.00 387.90 2310 ---- ---- ---- ---- 388.60 -2.90 391.50 2315 ---- ---- ---- ---- 392.30 -3.00 395.30 2320 ---- ---- ---- ---- 396.00 -3.00 399.00 2325 ---- ---- ---- ---- 399.70 -3.00 402.70 2330 ---- ---- ---- ---- 403.40 -3.10 406.50 2335 ---- ---- ---- ---- 407.20 -3.00 410.20 2340 ---- ---- ---- ---- 411.00 -3.00 414.00 2345 ---- ---- ---- ---- 414.70 -3.10 417.80 2350 ---- ---- ---- ---- 418.50 -3.10 421.60 2355 ---- ---- ---- ---- 422.30 -3.20 425.50 2360 ---- ---- ---- ---- 426.20 -3.10 429.30 2365 ---- ---- ---- ---- 430.00 -3.10 433.10 2370 ---- ---- ---- ---- 433.80 -3.20 437.00 2375 ---- ---- ---- ---- 437.70 -3.20 440.90 2380 ---- ---- ---- ---- 441.50 -3.30 444.80 2385 ---- ---- ---- ---- 445.40 -3.20 448.60 2390 ---- ---- ---- ---- 449.30 -3.20 452.50 2395 ---- ---- ---- ---- 453.20 -3.20 456.40 2400 ---- ---- ---- ---- 457.10 -3.30 460.40 2405 ---- ---- ---- ---- 461.00 -3.30 464.30 2410 ---- ---- ---- ---- 464.90 -3.30 468.20 2415 ---- ---- ---- ---- 468.80 -3.40 472.20 2420 ---- ---- ---- ---- 472.80 -3.30 476.10 2425 ---- ---- ---- ---- 476.70 -3.40 480.10 2430 ---- ---- ---- ---- 480.60 -3.40 484.00 2440 ---- ---- ---- ---- 488.60 -3.40 492.00 2450 ---- ---- ---- ---- 496.50 -3.50 500.00 2460 ---- ---- ---- ---- 504.50 -3.50 508.00 2470 ---- ---- ---- ---- 512.50 -3.60 516.10 2475 ---- ---- ---- ---- 516.60 -3.50 520.10 2480 ---- ---- ---- ---- 520.60 -3.60 524.20 2490 ---- ---- ---- ---- 528.70 -3.60 532.30 2500 ---- ---- ---- ---- 536.80 -3.60 540.40 2510 ---- ---- ---- ---- 544.90 -3.70 548.60 2520 ---- ---- ---- ---- 553.10 -3.70 556.80 2525 ---- ---- ---- ---- 557.20 -3.70 560.90 2550 ---- ---- ---- ---- 577.80 -3.80 581.60 2575 ---- ---- ---- ---- 598.50 -3.90 602.40 2600 ---- ---- ---- ---- 619.50 -3.90 623.40 2625 ---- ---- ---- ---- 640.50 -4.10 644.60 2650 ---- ---- ---- ---- 661.80 -4.10 665.90 2675 ---- ---- ---- ---- 683.20 -4.20 687.40 2700 ---- ---- ---- ---- 704.70 -4.20 708.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 126.20 -.80 127.00 1650 ---- ---- ---- ---- 130.90 -.80 131.70 1675 ---- ---- ---- ---- 135.70 -.90 136.60 1700 ---- ---- ---- ---- 140.60 -1.00 141.60 1725 ---- ---- ---- ---- 145.60 -1.10 146.70 1750 ---- ---- ---- ---- 150.80 -1.10 151.90 1775 ---- ---- ---- ---- 156.10 -1.10 157.20 1800 ---- ---- ---- ---- 161.50 -1.20 162.70 1820 ---- ---- ---- ---- 166.00 -1.20 167.20 1825 ---- ---- ---- ---- 167.10 -1.30 168.40 1830 ---- ---- ---- ---- 168.30 -1.20 169.50 1840 ---- ---- ---- ---- 170.60 -1.20 171.80 1850 ---- ---- ---- ---- 172.90 -1.30 174.20 1860 ---- ---- ---- ---- 175.30 -1.30 176.60 1870 ---- ---- ---- ---- 177.70 -1.40 179.10 1875 ---- ---- ---- ---- 179.00 -1.30 180.30 1880 ---- ---- ---- ---- 180.20 -1.40 181.60 1890 ---- ---- ---- ---- 182.80 -1.40 184.20 1900 ---- ---- ---- ---- 185.50 -1.40 186.90 1910 ---- ---- ---- ---- 188.20 -1.40 189.60 1915 ---- ---- ---- ---- 189.60 -1.40 191.00 1920 ---- ---- ---- ---- 191.00 -1.40 192.40 1925 ---- ---- ---- ---- 192.40 -1.50 193.90 1930 ---- ---- ---- ---- 193.90 -1.40 195.30 1935 ---- ---- ---- ---- 195.30 -1.50 196.80 1940 ---- ---- ---- ---- 196.80 -1.60 198.40 1945 ---- ---- ---- ---- 198.40 -1.50 199.90 1950 ---- ---- ---- ---- 199.90 -1.60 201.50 1955 ---- ---- ---- ---- 201.50 -1.60 203.10 1960 ---- ---- ---- ---- 203.10 -1.60 204.70 1965 ---- ---- ---- ---- 204.80 -1.50 206.30 1970 ---- ---- ---- ---- 206.40 -1.60 208.00 1975 ---- ---- ---- ---- 208.10 -1.60 209.70 1980 ---- ---- ---- ---- 209.90 -1.60 211.50 1985 ---- ---- ---- ---- 211.60 -1.70 213.30 1990 ---- ---- ---- ---- 213.40 -1.70 215.10 1995 ---- ---- ---- ---- 215.20 -1.70 216.90 2000 ---- ---- ---- ---- 217.10 -1.70 218.80 2005 ---- ---- ---- ---- 219.00 -1.70 220.70 2010 ---- ---- ---- ---- 220.90 -1.80 222.70 2015 ---- ---- ---- ---- 222.90 -1.80 224.70 2020 ---- ---- ---- ---- 224.90 -1.80 226.70 2025 ---- ---- ---- ---- 227.00 -1.70 228.70 2030 ---- ---- ---- ---- 229.00 -1.80 230.80 2035 ---- ---- ---- ---- 231.10 -1.80 232.90 2040 ---- ---- ---- ---- 233.30 -1.80 235.10 2045 ---- ---- ---- ---- 235.40 -1.90 237.30 2050 ---- ---- ---- ---- 237.60 -1.90 239.50 2055 ---- ---- ---- ---- 239.80 -1.90 241.70 2060 ---- ---- ---- ---- 242.10 -1.90 244.00 2065 ---- ---- ---- ---- 244.40 -1.90 246.30 2070 ---- ---- ---- ---- 246.70 -1.90 248.60 2075 ---- ---- ---- ---- 249.00 -2.00 251.00 2080 ---- ---- ---- ---- 251.40 -2.00 253.40 2085 ---- ---- ---- ---- 253.80 -2.00 255.80 2090 ---- ---- ---- ---- 256.20 -2.00 258.20 2095 ---- ---- ---- ---- 258.60 -2.00 260.60 2100 ---- ---- ---- ---- 261.10 -2.00 263.10 2105 ---- ---- ---- ---- 263.60 -2.00 265.60 2110 ---- ---- ---- ---- 266.10 -2.00 268.10 2115 ---- ---- ---- ---- 268.60 -2.10 270.70 2120 ---- ---- ---- ---- 271.10 -2.20 273.30 2125 ---- ---- ---- ---- 273.70 -2.20 275.90 2130 ---- ---- ---- ---- 276.30 -2.20 278.50 2135 ---- ---- ---- ---- 278.90 -2.20 281.10 2140 ---- ---- ---- ---- 281.60 -2.20 283.80 2145 ---- ---- ---- ---- 284.30 -2.20 286.50 2150 ---- ---- ---- ---- 287.00 -2.20 289.20 2155 ---- ---- ---- ---- 289.70 -2.30 292.00 2160 ---- ---- ---- ---- 292.50 -2.20 294.70 2165 ---- ---- ---- ---- 295.30 -2.30 297.60 2170 ---- ---- ---- ---- 298.10 -2.30 300.40 2175 ---- ---- ---- ---- 300.90 -2.40 303.30 2180 ---- ---- ---- ---- 303.80 -2.40 306.20 2185 ---- ---- ---- ---- 306.70 -2.40 309.10 2190 ---- ---- ---- ---- 309.70 -2.30 312.00 2195 ---- ---- ---- ---- 312.60 -2.40 315.00 2200 ---- ---- ---- ---- 315.60 -2.40 318.00 2205 ---- ---- ---- ---- 318.70 -2.40 321.10 2210 ---- ---- ---- ---- 321.70 -2.50 324.20 2215 ---- ---- ---- ---- 324.80 -2.50 327.30 2220 ---- ---- ---- ---- 328.00 -2.50 330.50 2225 ---- ---- ---- ---- 331.10 -2.50 333.60 2230 ---- ---- ---- ---- 334.30 -2.60 336.90 2235 ---- ---- ---- ---- 337.50 -2.60 340.10 2240 ---- ---- ---- ---- 340.80 -2.60 343.40 2245 ---- ---- ---- ---- 344.10 -2.60 346.70 2250 ---- ---- ---- ---- 347.40 -2.60 350.00 2255 ---- ---- ---- ---- 350.80 -2.60 353.40 2260 ---- ---- ---- ---- 354.20 -2.60 356.80 2265 ---- ---- ---- ---- 357.60 -2.60 360.20 2270 ---- ---- ---- ---- 361.00 -2.70 363.70 2275 ---- ---- ---- ---- 364.50 -2.70 367.20 2280 ---- ---- ---- ---- 367.90 -2.80 370.70 2285 ---- ---- ---- ---- 371.50 -2.70 374.20 2290 ---- ---- ---- ---- 375.00 -2.80 377.80 2295 ---- ---- ---- ---- 378.50 -2.80 381.30 2300 ---- ---- ---- ---- 382.10 -2.80 384.90 2305 ---- ---- ---- ---- 385.70 -2.90 388.60 2310 ---- ---- ---- ---- 389.40 -2.80 392.20 2315 ---- ---- ---- ---- 393.00 -2.90 395.90 2320 ---- ---- ---- ---- 396.70 -2.90 399.60 2325 ---- ---- ---- ---- 400.40 -2.90 403.30 2330 ---- ---- ---- ---- 404.10 -2.90 407.00 2335 ---- ---- ---- ---- 407.80 -3.00 410.80 2340 ---- ---- ---- ---- 411.60 -2.90 414.50 2345 ---- ---- ---- ---- 415.30 -3.00 418.30 2350 ---- ---- ---- ---- 419.10 -3.00 422.10 2355 ---- ---- ---- ---- 422.90 -3.00 425.90 2360 ---- ---- ---- ---- 426.70 -3.10 429.80 2365 ---- ---- ---- ---- 430.50 -3.10 433.60 2370 ---- ---- ---- ---- 434.40 -3.10 437.50 2375 ---- ---- ---- ---- 438.20 -3.10 441.30 2380 ---- ---- ---- ---- 442.10 -3.10 445.20 2385 ---- ---- ---- ---- 446.00 -3.10 449.10 2390 ---- ---- ---- ---- 449.80 -3.20 453.00 2395 ---- ---- ---- ---- 453.70 -3.20 456.90 2400 ---- ---- ---- ---- 457.60 -3.20 460.80 2405 ---- ---- ---- ---- 461.60 -3.20 464.80 2410 ---- ---- ---- ---- 465.50 -3.20 468.70 2415 ---- ---- ---- ---- 469.40 -3.30 472.70 2420 ---- ---- ---- ---- 473.40 -3.20 476.60 2425 ---- ---- ---- ---- 477.30 -3.30 480.60 2430 ---- ---- ---- ---- 481.30 -3.30 484.60 2435 ---- ---- ---- ---- 485.20 -3.30 488.50 2440 ---- ---- ---- ---- 489.20 -3.30 492.50 2450 ---- ---- ---- ---- 497.20 -3.40 500.60 2460 ---- ---- ---- ---- 505.20 -3.40 508.60 2470 ---- ---- ---- ---- 513.20 -3.50 516.70 2475 ---- ---- ---- ---- 517.30 -3.40 520.70 2480 ---- ---- ---- ---- 521.30 -3.50 524.80 2490 ---- ---- ---- ---- 529.40 -3.50 532.90 2500 ---- ---- ---- ---- 537.50 -3.60 541.10 2510 ---- ---- ---- ---- 545.70 -3.60 549.30 2520 ---- ---- ---- ---- 553.90 -3.60 557.50 2525 ---- ---- ---- ---- 558.00 -3.60 561.60 2530 ---- ---- ---- ---- 562.10 -3.60 565.70 2540 ---- ---- ---- ---- 570.30 -3.70 574.00 2550 ---- ---- ---- ---- 578.60 -3.70 582.30 2575 ---- ---- ---- ---- 599.40 -3.80 603.20 2600 ---- ---- ---- ---- 620.40 -3.90 624.30 2625 ---- ---- ---- ---- 641.50 -4.00 645.50 2650 ---- ---- ---- ---- 662.80 -4.00 666.80 2675 ---- ---- ---- ---- 684.20 -4.10 688.30 2700 ---- ---- ---- ---- 705.80 -4.20 710.00 2725 ---- ---- ---- ---- 727.50 -4.20 731.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12275 10843 252289 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1675 ---- 221.80B 203.00A 221.80B 209.80 +5.20 204.60 1680 ---- 215.00B 199.40A 215.00B 204.90 +5.30 199.60 1685 ---- 210.10B 194.30A 209.70B 199.90 +5.30 194.60 1690 ---- 205.10B 189.30A 205.10B 194.90 +5.20 189.70 1695 ---- 200.20B 184.40A 200.10B 189.90 +5.20 184.70 1700 ---- 197.00B 178.20A 197.00B 185.00 +5.20 179.80 1705 ---- 190.30B 174.20A 190.20B 180.00 +5.20 174.80 1710 ---- 185.30B 169.30A 185.20B 175.10 +5.20 169.90 1715 ---- 180.40B 164.60A 180.20B 170.10 +5.20 164.90 1720 ---- 175.40B 159.60A 175.30B 165.20 +5.20 160.00 1725 ---- 172.20B 153.50A 172.20B 160.20 +5.10 155.10 1730 ---- 165.50B 149.70A 165.40B 155.30 +5.10 150.20 1735 ---- 160.60B 144.80A 160.40B 150.40 +5.10 145.30 1740 ---- 155.70B 140.10A 155.50B 145.50 +5.10 140.40 1745 ---- 150.80B 135.20A 150.60B 140.60 +5.10 135.50 1750 ---- 147.50B 129.10A 147.50B 135.80 +5.10 130.70 1755 ---- 141.00B 125.30A 140.80B 130.90 +5.00 125.90 1760 ---- 136.10B 120.80A 135.90B 126.10 +5.00 121.10 1765 ---- 131.30B 115.80A 131.10B 121.30 +4.90 116.40 1770 ---- 126.50B 111.20A 126.30B 116.50 +4.80 111.70 1775 ---- 123.30B 105.40A 123.30B 111.80 +4.80 107.00 1780 ---- 117.00B 101.90A 116.70B 107.10 +4.70 102.40 1785 ---- 112.20B 97.10A 112.00B 102.40 +4.60 97.80 1790 ---- 107.50B 91.60A 107.00B 97.80 +4.50 93.30 1795 ---- 103.00B 87.10A 102.90B 93.20 +4.40 88.80 1800 ---- 99.80B 82.70A 99.80B 88.70 +4.30 84.40 1805 ---- 95.20B 78.30A 95.20B 84.30 +4.20 80.10 1810 ---- 90.70B 74.10A 90.70B 79.90 +4.10 75.80 1815 ---- 86.20B 69.90A 86.20B 75.60 +3.90 71.70 1820 ---- 81.80B 65.80A 81.80B 71.40 +3.80 67.60 1825 ---- 77.40B 61.80A 77.40B 67.20 +3.60 63.60 1830 ---- 73.20B 57.90A 73.20B 63.20 +3.50 59.70 1835 ---- 69.10B 54.20A 69.10B 59.30 +3.40 55.90 1840 ---- 65.00B 50.50A 65.00B 55.50 +3.20 52.30 1845 ---- 61.10B 47.00A 61.10B 51.80 +3.10 48.70 1850 ---- 57.30B 43.60A 57.30B 48.20 +2.80 45.40 1855 ---- 53.50B 40.40A 53.50B 44.80 +2.70 42.10 1860 ---- 49.90B 37.30A 49.90B 41.50 +2.50 39.00 1865 ---- 46.40B 34.30A 46.40B 38.30 +2.30 36.00 1870 ---- 43.10B 31.50A 43.10B 35.40 +2.20 33.20 1875 ---- 39.90B 28.90A 39.90B 32.50 +2.00 30.50 1880 ---- 36.80B 26.50A 36.80B 29.80 +1.90 27.90 1885 ---- 33.90B 24.10A 33.90B 27.30 +1.70 25.60 1890 ---- 31.20B 22.00A 31.20B 25.00 +1.70 23.30 1895 ---- 28.60B 20.00A 28.60B 22.80 +1.60 21.20 1900 ---- 26.10B 18.10A 26.10B 20.70 +1.40 19.30 1905 ---- 23.80B 16.40A 23.80B 18.90 +1.50 17.40 1910 ---- 21.70B 14.90A 21.70B 17.10 +1.30 15.80 1915 ---- 19.80B 13.40A 19.80B 15.50 +1.30 14.20 1920 ---- 18.00B 12.10A 18.00B 14.00 +1.20 12.80 1925 ---- 16.30B 10.90A 16.30B 12.70 +1.20 11.50 1930 ---- 14.90B 9.90A 14.90B 11.40 +1.00 10.40 1935 ---- 13.50B 8.90A 13.50B 10.30 +1.00 9.30 1940 ---- 12.20B 8.00A 12.20B 9.30 +1.00 8.30 1945 ---- 11.10B 7.20A 11.10B 8.40 +.90 7.50 1950 ---- 10.00B 6.50A 10.00B 7.50 +.80 6.70 1955 ---- 9.00B 5.80A 9.00B 6.80 +.80 6.00 1960 ---- 8.10B 5.20A 8.10B 6.10 +.70 5.40 1965 ---- 7.40B 4.70A 7.40B 5.50 +.70 4.80 1970 4.50 6.60B 4.50 5.20B 4.90 +.60 18 4.30 1975 ---- 6.00B 3.80A 6.00B 4.40 +.50 3.90 1980 ---- 5.40B ---- 5.40B 4.00 +.50 3.50 1985 ---- 4.80B 3.10A 4.80B 3.60 +.40 3.20 1990 ---- 4.40B ---- 4.40B 3.30 +.50 2.80 1995 ---- 3.90B ---- 3.90B 2.90 +.30 2.60 2000 ---- 3.50B ---- 3.50B 2.70 +.40 1 2.30 8 8 2005 ---- 3.20B ---- 3.20B 2.40 +.30 2.10 2010 2.50 2.90B 2.50 1.90A 2.20 +.30 7 1.90 2015 ---- 2.60B ---- 2.60B 2.00 +.30 1.70 2020 ---- 2.30B ---- 2.30B 1.80 +.20 1.60 2025 ---- 2.10B ---- 2.10B 1.60 +.10 1.50 2030 ---- 1.90B ---- 1.90B 1.50 +.20 1.30 2035 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 2040 ---- 1.60B ---- 1.60B 1.20 +.10 1.10 8 8 2045 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 2050 ---- 1.30B ---- 1.30B 1.00 +.10 .90 2055 ---- 1.20B ---- 1.20B .90 UNCH .90 2060 ---- 1.10B ---- 1.10B .90 +.10 .80 2065 ---- 1.00B ---- 1.00B .80 +.10 .70 2070 ---- .90B ---- .90B .70 UNCH .70 8 8 2075 ---- .80B ---- .80B .70 +.10 .60 2080 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 24 24 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1675 ---- ---- ---- ---- .30 UNCH .30 1680 ---- ---- ---- ---- .30 -.10 .40 1685 ---- ---- ---- ---- .30 -.10 .40 1690 ---- ---- .40A .40A .40 -.10 .50 1695 ---- ---- ---- ---- .40 -.10 .50 1700 ---- ---- ---- ---- .40 -.10 .50 1705 ---- ---- .50A .50A .50 -.10 .60 1710 ---- ---- .50A .50A .50 -.10 .60 1715 ---- ---- .60A .60A .60 -.10 .70 1720 ---- ---- .60A .60A .60 -.20 .80 1725 ---- ---- .70A .70A .70 -.20 .90 1730 ---- ---- .70A .70A .80 -.10 .90 1735 ---- ---- .80A .80A .90 -.20 1.10 1740 ---- ---- .90A .90A 1.00 -.20 1.20 1745 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1750 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1755 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 1760 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 1765 ---- ---- 1.50A 1.50A 1.70 -.40 2.10 1770 ---- ---- 1.70A 1.70A 1.90 -.50 2.40 1775 ---- ---- 1.80A 1.80A 2.20 -.50 2.70 1780 ---- ---- 2.10A 2.10A 2.50 -.60 1 3.10 1785 ---- ---- 2.40A 2.40A 2.80 -.70 3.50 1790 ---- ---- 2.70A 2.70A 3.20 -.80 4.00 2 2 1795 ---- ---- 3.00A 3.00A 3.60 -.90 4.50 1800 ---- ---- 3.40A 3.40A 4.10 -1.00 5.10 1805 ---- ---- 3.80A 3.80A 4.60 -1.20 5.80 1810 ---- ---- 4.30A 4.30A 5.20 -1.30 6.50 1815 ---- ---- 4.90A 4.90A 5.90 -1.40 7.30 1820 7.00 7.00 5.50A 6.20A 6.70 -1.50 13 8.20 1825 ---- ---- 6.20A 6.20A 7.60 -1.60 9.20 1830 ---- ---- 6.90A 6.90A 8.50 -1.80 10.30 1835 10.00 10.00 7.80A 8.70A 9.60 -1.90 12 11.50 1840 ---- ---- 8.70A 8.70A 10.80 -2.10 12.90 1845 ---- ---- 9.80A 9.80A 12.10 -2.20 14.30 1850 ---- ---- 11.00A 11.00A 13.50 -2.40 15.90 1855 ---- ---- 12.20A 12.20A 15.10 -2.60 17.70 1860 ---- ---- 13.60A 13.60A 16.70 -2.80 19.50 1865 ---- ---- 15.10A 15.10A 18.60 -2.90 21.50 1870 ---- ---- 16.90A 16.90A 20.60 -3.10 23.70 1875 ---- ---- 18.60A 18.60A 22.70 -3.30 26.00 1880 ---- ---- 20.60A 20.60A 25.10 -3.30 28.40 3 3 1885 ---- ---- 22.70A 22.70A 27.50 -3.50 31.00 1890 ---- ---- 24.90A 24.90A 30.20 -3.60 33.80 1895 ---- ---- 27.30A 27.30A 33.00 -3.70 36.70 1900 ---- ---- 29.80A 29.80A 35.90 -3.80 39.70 1905 ---- 43.00B 32.50A 32.50A 39.00 -3.90 42.90 1910 ---- 46.40B 35.40A 35.40A 42.20 -4.00 46.20 1915 ---- 50.00B 38.40A 38.40A 45.60 -4.00 49.60 1920 ---- 53.70B 41.50A 41.50A 49.10 -4.10 53.20 1925 ---- 57.50B 44.80A 44.80A 52.80 -4.10 56.90 1930 ---- 61.50B 48.30A 48.30A 56.50 -4.20 60.70 1935 ---- 65.50B 51.80A 51.80A 60.40 -4.30 64.70 1940 ---- 69.60B 55.50A 55.50A 64.30 -4.40 68.70 1945 ---- 73.80B 59.30A 59.30A 68.40 -4.40 72.80 1950 ---- 78.10B 63.20A 63.20A 72.60 -4.40 77.00 1955 ---- 82.50B 67.20A 67.20A 76.80 -4.50 81.30 1960 ---- 86.90B 71.30A 71.30A 81.10 -4.60 85.70 1965 ---- 91.40B 75.40A 75.40A 85.50 -4.60 90.10 1970 ---- 96.00B 79.70A 79.70A 89.90 -4.70 94.60 1975 ---- 100.60B 84.00A 84.00A 94.40 -4.80 99.20 1980 ---- 104.90B 88.50A 88.50A 99.00 -4.80 103.80 1985 ---- 108.70B 92.90A 92.90A 103.60 -4.80 108.40 1990 ---- 113.40B 97.40A 97.40A 108.20 -4.90 113.10 1995 ---- 118.10B 101.90A 101.90A 112.90 -4.90 117.80 2000 ---- 124.10B 106.60A 106.60A 117.60 -5.00 122.60 2005 ---- 127.90B 112.70A 112.70A 122.40 -4.90 127.30 2010 ---- 132.30B 117.50A 117.50A 127.10 -5.00 132.10 2015 ---- 137.30B 122.10A 122.10A 131.90 -5.10 137.00 2020 ---- 142.20B 127.00A 127.00A 136.70 -5.10 141.80 2025 ---- 148.20B 130.10A 130.10A 141.60 -5.10 146.70 2030 ---- 151.90B 136.60A 136.60A 146.40 -5.10 151.50 2035 ---- 156.80B 141.40A 141.40A 151.30 -5.10 156.40 2040 ---- 161.70B 146.20A 146.20A 156.10 -5.20 161.30 2045 ---- 166.60B 151.10A 151.10A 161.00 -5.20 166.20 2050 ---- 172.70B 154.30A 154.30A 165.90 -5.20 171.10 2055 ---- 176.70B 160.90A 160.90A 170.90 -5.20 176.10 2060 ---- 181.40B 165.80A 165.80A 175.80 -5.20 181.00 2065 ---- 186.30B 170.70A 170.70A 180.70 -5.20 185.90 2070 ---- 191.50B 175.50A 175.50A 185.60 -5.30 190.90 2075 ---- 197.40B 178.80A 178.80A 190.60 -5.20 195.80 2080 ---- ---- ---- 185.50A 195.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 5 5 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1675 ---- 220.60B 203.80A 219.00B 209.90 +5.30 204.60 1680 ---- 215.60B 198.80A 215.30B 204.90 +5.30 199.60 1685 ---- 210.60B 193.80A 209.70B 199.90 +5.30 194.60 1690 ---- 205.60B 188.80A 204.00B 194.90 +5.30 189.60 1695 ---- 200.60B 183.80A 199.90B 189.90 +5.30 184.60 1700 ---- 195.80B 178.70A 195.10B 184.90 +5.30 179.60 1705 ---- 190.60B 173.80A 190.40B 179.90 +5.30 174.60 1710 ---- 185.60B 168.80A 185.30B 174.90 +5.30 169.60 1715 ---- 180.60B 163.80A 180.30B 169.90 +5.30 164.60 1720 ---- 175.60B 158.80A 174.90B 164.90 +5.30 159.60 1725 ---- 170.60B 153.50A 169.90B 159.90 +5.30 154.60 1730 ---- 165.60B 148.80A 164.70B 154.90 +5.30 149.60 1735 ---- 160.60B 143.80A 159.90B 149.90 +5.30 144.60 1740 ---- 155.60B 138.80A 154.60B 144.90 +5.30 139.60 1745 ---- 150.60B 133.80A 149.90B 139.90 +5.30 134.60 1750 ---- 146.90B 127.90A 146.90B 134.90 +5.30 129.60 1755 ---- 140.60B 123.80A 139.90B 129.90 +5.30 124.60 1760 ---- 135.60B 118.80A 134.90B 124.90 +5.30 119.60 1765 ---- 131.50B 113.30A 131.50B 119.90 +5.30 114.60 1770 ---- 126.50B 108.30A 126.50B 114.90 +5.30 109.60 1775 ---- 121.90B 102.90A 121.90B 109.90 +5.30 104.60 1780 ---- 116.50B 98.30A 116.50B 104.90 +5.30 99.60 1785 ---- 111.50B 93.30A 111.50B 99.90 +5.20 94.70 1790 ---- 106.50B 88.30A 106.50B 94.90 +5.20 89.70 1795 ---- 101.50B 83.30A 101.50B 89.90 +5.20 84.70 1800 ---- 96.90B 78.00A 96.90B 84.90 +5.10 79.80 1 1805 ---- 91.50B 73.30A 91.50B 79.90 +5.10 74.80 1810 ---- 86.60B 68.30A 86.50B 74.90 +5.00 69.90 1815 ---- 81.60B 63.40A 81.60B 70.00 +4.90 65.10 1820 ---- 76.70B 58.50A 76.70B 65.00 +4.80 60.20 271 1825 ---- 72.00B 53.40A 72.00B 60.10 +4.60 55.50 1830 ---- 66.80B 48.60A 66.80B 55.30 +4.50 50.80 1835 ---- 61.80B 43.90A 61.80B 50.40 +4.20 46.20 1840 ---- 57.00B 39.20A 57.00B 45.60 +3.90 2 41.70 56 1845 ---- 52.50B 34.70A 52.50B 40.90 +3.50 37.40 1 1 1850 ---- 47.70B 30.40A 47.70B 36.40 +3.20 2 33.20 1855 30.10 43.10B 26.20A 36.30B 31.90 +2.70 2 29.20 1 2 1860 ---- 38.50B 22.40A 38.50B 27.70 +2.20 25.50 1 1 1865 ---- 34.00B 18.70A 34.00B 23.70 +1.80 21.90 4 1870 ---- 29.80B 15.40A 29.70B 19.90 +1.20 18.70 2 4 1875 ---- 25.80B 12.40A 25.70B 16.50 +.80 80 15.70 69 70 1880 17.90 22.00B 9.70 11.10A 13.50 +.50 85 13.00 205 271 1885 13.70 18.50B 7.70A 13.00B 10.80 +.20 416 10.60 88 109 1890 10.20 15.30B 5.90A 10.30B 8.50 UNCH 112 8.50 90 76 1895 8.10 12.60B 4.50A 4.50A 6.60 -.10 103 6.70 17 62 1900 7.00 10.20B 3.40A 3.90A 5.10 -.20 356 5.30 104 109 1905 5.20 8.10B 2.60A 3.00A 3.80 -.30 51 4.10 63 94 1910 4.20 6.50 1.90A 3.50B 2.90 -.20 248 3.10 57 206 1915 3.70 5.00 1.50A 2.60B 2.20 -.20 66 2.40 322 331 1920 2.50 3.80B 1.20 1.90B 1.60 -.20 116 1.80 181 376 1925 2.00 2.90 .90A 1.00A 1.20 -.20 436 1.40 9 47 1930 1.20 2.20B .70A .70A .90 -.20 59 1.10 130 244 1935 .90 1.70B .50A .70B .70 -.10 398 .80 45 64 1940 1.30 1.30 .40 .50B .50 -.10 36 .60 26 139 1945 .60 .90B .30 .40 .40 UNCH 24 .40 21 90 1950 .50 .70 .30 .30 .30 UNCH 60 .30 147 599 1955 .20 .50B .20 .20 .20 UNCH 40 .20 11 225 1960 .20 .40B .20 .20 .20 UNCH 88 .20 42 223 1965 ---- .30B ---- .30B .10 UNCH .10 38 266 1970 ---- .20B ---- .20B .10 UNCH .10 30 293 1975 ---- ---- ---- ---- .10 UNCH 80 .10 36 344 1980 .10 .20 .10 .20 .10 UNCH 7 .10 12 340 1985 .10 .10 .10 .10 .10 UNCH 1 .10 76 1990 .10 .10 .10 .10 .10 UNCH 27 .10 5 61 1995 .10 .10 .10 .10 .10 UNCH 26 .10 101 2000 .10 .10 .10 .10 .10 UNCH 276 .10 13 1032 2005 .10 .10 .10 .10 .10 UNCH 54 .10 56 2010 ---- ---- ---- ---- .10 UNCH .10 169 2015 .10 .10 .10 .10 .10 UNCH 44 .10 3 43 2020 ---- ---- ---- ---- .10 UNCH .10 73 2025 ---- ---- ---- ---- .10 UNCH .10 1249 2030 ---- ---- ---- ---- .10 UNCH .10 18 58 2035 ---- ---- ---- ---- .10 UNCH .10 64 2040 ---- ---- ---- ---- .10 UNCH .10 238 2045 ---- ---- ---- ---- .10 UNCH .10 22 2050 ---- ---- ---- ---- .10 UNCH .10 40 2055 ---- ---- ---- ---- .10 UNCH .10 29 2060 ---- ---- ---- ---- .10 UNCH .10 135 2065 ---- ---- ---- ---- .10 UNCH .10 84 2070 ---- ---- ---- ---- .10 UNCH .10 106 2075 ---- ---- ---- ---- .10 UNCH .10 15 2080 ---- ---- ---- ---- .10 UNCH .10 11 2085 .10 .10 .10 .10 .10 UNCH 13 .10 13 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 14 2100 ---- ---- ---- ---- .10 UNCH .10 50 2105 ---- ---- ---- ---- .10 UNCH .10 1 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 3308 1788 8824 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 50 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 2 1740 ---- ---- ---- ---- .10 UNCH .10 25 25 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 3 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 10 26 1765 ---- ---- ---- ---- .10 UNCH .10 10 26 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 2 1780 ---- ---- .10A .10A .10 -.10 .20 20 129 1785 ---- ---- .10A .10A .10 -.10 .20 23 50 1790 ---- ---- .10A .10A .10 -.10 .20 88 1795 .10 .10 .10 .10 .10 -.20 6 .30 26 76 1800 ---- ---- .10A .10A .10 -.20 12 .30 5 65 1805 .20 .20 .10 .10 .10 -.30 15 .40 7 85 1810 .10 .10 .10 .10 .20 -.30 11 .50 8 31 1815 .40 .40 .20A .20A .20 -.40 84 .60 41 48 1820 .50 .50 .20A .20A .30 -.50 2 .80 5 20 1825 ---- ---- .30A .30A .40 -.60 1.00 32 60 1830 .80 .90 .40A .40A .50 -.80 52 1.30 124 172 1835 .60 1.00 .40A .50A .60 -1.10 202 1.70 13 15 1840 1.80 1.80 .60A .70A .90 -1.40 18 2.30 25 40 1845 1.50 2.20 .60 1.40B 1.20 -1.70 8 2.90 47 129 1850 2.20 2.60 1.00A 1.90B 1.60 -2.10 124 3.70 132 218 1855 3.00 4.00 1.30A 3.20B 2.10 -2.70 129 4.80 130 117 1860 2.90 5.10 1.80A 3.50B 2.90 -3.10 46 6.00 234 292 1865 ---- ---- 2.30A 2.30A 3.90 -3.50 28 7.40 94 84 1870 7.50 7.70 3.10A 6.10B 5.10 -4.10 38 9.20 63 204 1875 7.90 10.40 4.10A 5.10A 6.70 -4.50 160 11.20 225 255 1880 11.00 12.80 5.30A 6.70A 8.70 -4.80 83 13.50 72 117 1885 12.60 15.50B 6.80A 8.60A 11.00 -5.10 53 16.10 58 53 1890 16.90 16.90 8.70A 10.90A 13.70 -5.30 106 19.00 69 123 1895 16.80 21.90B 10.90A 13.50A 16.80 -5.40 18 22.20 11 68 1900 21.00 25.60B 13.50A 23.00B 20.30 -5.50 7 25.80 5 431 1905 17.60 17.60 16.40A 16.40A 24.00 -5.60 1 29.60 26 1910 22.70 34.00B 19.60A 31.30B 28.10 -5.50 13 33.60 37 112 1915 ---- 38.50B 23.20A 23.20A 32.30 -5.60 1 37.90 1 244 1920 ---- 43.10B 27.00A 27.00A 36.80 -5.50 42.30 2 260 1925 ---- 47.90B 31.10A 31.10A 41.40 -5.50 46.90 3 248 1930 ---- 52.40B 35.40A 35.40A 46.10 -5.40 1 51.50 2 266 1935 ---- 57.30B 39.80A 39.80A 50.90 -5.40 56.30 55 1940 ---- 62.20B 44.40A 44.40A 55.70 -5.40 61.10 23 224 1945 ---- 67.10B 49.10A 49.10A 60.60 -5.30 65.90 94 1950 67.30 72.30B 53.90A 53.90A 65.50 -5.30 2 70.80 134 1955 ---- 77.00B 59.00A 59.00A 70.40 -5.30 75.70 14 1960 ---- 82.00B 63.90A 63.90A 75.30 -5.30 80.60 58 1965 ---- 86.90B 68.80A 68.80A 80.30 -5.30 85.60 10 1970 ---- 91.90B 73.70A 73.70A 85.30 -5.30 90.60 5 1975 ---- 97.20B 78.40A 78.40A 90.30 -5.30 95.60 100 1980 ---- 101.80B 83.70A 83.70A 95.30 -5.30 100.60 1 1985 ---- 106.80B 88.60A 88.60A 100.30 -5.30 105.60 1990 ---- 111.80B 93.70A 93.70A 105.30 -5.30 110.60 1995 ---- 116.80B 98.70A 98.70A 110.30 -5.30 115.60 2000 ---- 122.20B 103.20A 103.20A 115.30 -5.30 120.60 2005 ---- 126.80B 108.60A 108.60A 120.30 -5.30 125.60 2010 ---- 131.80B 113.60A 113.60A 125.30 -5.30 130.60 2015 ---- 136.80B 118.60A 118.60A 130.30 -5.30 135.60 2020 ---- 141.80B 123.60A 123.60A 135.30 -5.30 140.60 2 2025 ---- 147.20B 128.20A 128.20A 140.30 -5.30 145.60 2030 ---- 151.80B 133.60A 133.60A 145.30 -5.30 150.60 2035 ---- 156.80B 138.60A 138.60A 150.30 -5.30 155.60 2040 ---- 161.80B 143.60A 143.60A 155.30 -5.30 160.60 3 2045 ---- 166.80B 148.60A 148.60A 160.30 -5.30 165.60 2050 ---- 172.20B 153.20A 153.20A 165.30 -5.30 170.60 2055 ---- 176.80B 158.60A 158.60A 170.30 -5.30 175.60 2060 ---- 181.80B 163.50A 163.50A 175.30 -5.30 180.60 2065 ---- 186.80B 168.60A 168.60A 180.30 -5.30 185.60 2070 ---- 191.80B 173.60A 173.60A 185.30 -5.30 190.60 2075 ---- 197.10B 178.20A 178.20A 190.30 -5.30 195.60 1 2080 ---- 201.80B 183.60A 183.60A 195.30 -5.30 200.60 2085 ---- 206.80B 188.60A 188.60A 200.30 -5.20 205.50 2090 ---- 211.80B 193.50A 193.50A 205.30 -5.20 210.50 2095 ---- 216.80B 198.60A 198.60A 210.30 -5.20 215.50 2100 ---- 221.80B 203.10A 203.10A 215.30 -5.20 220.50 2105 ---- 226.80B 208.50A 208.50A 220.30 -5.20 225.50 2110 ---- 231.80B 213.60A 213.60A 225.30 -5.20 230.50 2115 ---- 236.80B 218.60A 218.60A 230.30 -5.20 235.50 2120 ---- 241.80B 223.50A 223.50A 235.30 -5.20 240.50 2125 ---- 246.20B 228.50A 228.50A 240.30 -5.20 245.50 2130 ---- 251.20B 234.40A 234.40A 245.30 -5.20 250.50 2135 ---- 256.20B 239.40A 239.40A 250.30 -5.20 255.50 2140 ---- 261.20B 244.40A 244.40A 255.30 -5.20 260.50 2145 ---- 266.20B 249.40A 249.40A 260.30 -5.20 265.50 2150 ---- 271.30B 254.10A 254.10A 265.30 -5.20 270.50 2155 ---- 276.20B 259.40A 259.40A 270.30 -5.20 275.50 2160 ---- 281.20B 264.40A 264.40A 275.30 -5.20 280.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1220 1582 4963 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1675 ---- 221.90B 202.90A 221.90B 209.80 +5.30 204.50 1680 ---- 215.30B 199.10A 214.90B 204.80 +5.30 199.50 1685 ---- 210.30B 194.20A 209.70B 199.80 +5.30 194.50 1690 ---- 205.30B 189.20A 204.90B 194.80 +5.30 189.50 1695 ---- 200.20B 184.20A 199.70B 189.80 +5.30 184.50 1700 ---- 196.90B 177.90A 196.90B 184.80 +5.30 179.50 1705 ---- 190.40B 174.10A 190.40B 179.80 +5.30 174.50 1710 ---- 185.20B 169.10A 184.90B 174.80 +5.30 169.50 1715 ---- 180.20B 164.20A 179.70B 169.80 +5.20 164.60 1720 ---- 175.50B 159.20A 175.50B 164.80 +5.20 159.60 1725 ---- 171.90B 153.00A 171.90B 159.80 +5.20 154.60 1730 ---- 165.30B 149.10A 164.70B 154.90 +5.30 149.60 1735 ---- 160.40B 144.00A 159.70B 149.90 +5.20 144.70 1740 ---- 155.40B 139.20A 155.40B 144.90 +5.20 139.70 1745 ---- 151.50B 133.40A 151.50B 139.90 +5.20 134.70 1750 ---- 147.00B 128.10A 147.00B 135.00 +5.20 129.80 1755 ---- 141.60B 123.40A 141.50B 130.00 +5.10 124.90 1760 ---- 136.60B 118.50A 136.60B 125.00 +5.10 119.90 1765 ---- 131.70B 113.60A 131.70B 120.10 +5.10 115.00 1770 ---- 126.70B 108.60A 126.70B 115.10 +5.00 110.10 1775 ---- 122.20B 103.50A 122.20B 110.20 +5.00 105.20 1780 ---- 116.80B 98.90A 116.80B 105.30 +4.90 100.40 1785 ---- 111.90B 94.10A 111.90B 100.40 +4.90 95.50 1790 ---- 107.00B 89.20A 107.00B 95.60 +4.90 90.70 1795 ---- 102.10B 84.20A 102.10B 90.70 +4.70 86.00 1800 ---- 97.60B 79.40A 97.50B 85.90 +4.60 81.30 1805 ---- 92.50B 74.70A 92.50B 81.20 +4.50 76.70 1810 ---- 88.00B 70.10A 88.00B 76.50 +4.40 72.10 1815 ---- 83.20B 65.60A 83.10B 71.80 +4.20 67.60 1820 ---- 78.50B 61.10A 78.50B 67.30 +4.10 63.20 1825 ---- 73.90B 56.80A 73.90B 62.80 +4.00 58.80 2 1830 ---- 69.30B 52.50A 69.30B 58.40 +3.80 54.60 1835 56.30 64.80B 48.30A 48.30A 54.00 +3.50 1 50.50 1 1 1840 ---- 60.30B 44.40A 60.30B 49.80 +3.30 46.50 2 1845 ---- 56.00B 40.50A 56.00B 45.80 +3.20 42.60 4 1850 39.00 51.80B 36.70A 51.70B 41.80 +2.90 3 38.90 1 4 1855 ---- 47.70B 33.20A 47.70B 38.10 +2.70 35.40 3 1860 ---- 43.70B 29.80A 43.70B 34.50 +2.50 32.00 3 1865 ---- 39.90B 26.70A 39.90B 31.10 +2.30 28.80 1 1870 ---- 36.30B 23.70A 36.20B 27.80 +2.00 25.80 1875 23.50 32.80B 20.90A 32.70B 24.80 +1.80 1 23.00 2 15 1880 19.90 29.50B 18.40A 24.30B 22.00 +1.60 7 20.40 7 4 1885 18.80 26.40B 16.10A 17.40A 19.40 +1.40 12 18.00 28 527 1890 17.00 23.50B 14.10A 19.00B 17.10 +1.30 69 15.80 12 1895 17.40 20.90B 12.20A 12.20A 14.90 +1.10 10 13.80 2 17 1900 13.00 18.50B 10.60A 10.60A 13.00 +1.10 147 11.90 4 44 1905 13.30 16.20B 9.10A 9.90A 11.30 +1.00 12 10.30 3 1910 11.30 14.20B 7.80A 14.20B 9.70 +.80 51 8.90 16 32 1915 9.70 12.50B 6.70A 12.40B 8.40 +.80 11 7.60 20 33 1920 7.00 10.90B 5.80A 6.20A 7.20 +.70 18 6.50 109 121 1925 7.10 9.40B 4.90A 9.40B 6.20 +.70 12 5.50 8 12 1930 ---- 8.20B 4.20A 8.10B 5.30 +.60 3 4.70 10 63 1935 5.10 7.10B 3.50A 3.60A 4.50 +.50 500 4.00 5 17 1940 3.60 6.10B 3.00A 3.10A 3.80 +.40 14 3.40 3 46 1945 3.60 5.20B 2.50A 5.20B 3.30 +.40 12 2.90 8 91 1950 2.90 4.50B 2.10A 3.00B 2.80 +.40 37 2.40 18 103 1955 ---- 3.80B 1.80A 3.80B 2.40 +.30 2.10 3 12 1960 2.00 3.30B 1.60A 3.20B 2.00 +.30 3 1.70 17 1965 ---- 2.70B 1.30A 2.70B 1.70 +.20 1.50 38 1970 1.20 2.30B 1.20 2.30B 1.50 +.20 15 1.30 3 78 1975 ---- 2.00B 1.00A 2.00B 1.30 +.20 5 1.10 2 39 1980 ---- 1.70B .90A .90A 1.10 +.10 1.00 3 11 1985 ---- 1.40B ---- 1.40B 1.00 +.20 .80 10 30 1990 ---- 1.20B ---- 1.20B .90 +.20 .70 20 33 1995 .60 1.10B .60 1.10B .80 +.20 13 .60 51 2000 .70 .90 .50A .60 .70 +.10 4 .60 1 554 2005 ---- .80B ---- .80B .60 +.10 .50 26 2010 ---- .70B ---- .70B .50 +.10 7 .40 2 40 2015 .40 .60B .40 .40 .50 +.10 3 .40 2 16 2020 ---- .50B ---- .50B .40 +.10 .30 6 2025 .30 .40B .30 .30 .40 +.10 1 .30 6 2030 ---- .40B ---- .40B .30 UNCH 106 .30 2 14 2035 ---- .30B ---- .30B .30 +.10 .20 26 2040 ---- .30B ---- .30B .30 +.10 .20 61 2045 .20 .30B .20 .20 .20 UNCH 20 .20 4 2050 .20 .20 .20 .20 .20 UNCH 33 .20 37 2055 .20 .20 .20 .20 .20 UNCH 1 .20 2 10 2060 ---- .20B ---- .20B .20 +.10 .10 2 7 2065 ---- .20B ---- .20B .20 +.10 .10 2 2070 ---- .20B ---- .20B .10 UNCH .10 2 2075 .20 .20 .20 .20 .10 UNCH 20 .10 5 2080 ---- ---- ---- ---- .10 UNCH .10 2 13 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 1151 296 2362 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 10 10 1730 ---- ---- ---- ---- .10 -.10 .20 10 10 1735 ---- ---- .20A .20A .20 -.10 .30 1740 ---- ---- .20A .20A .20 -.10 .30 1745 .20 .20 .20 .20 .20 -.20 11 .40 2 1750 .30 .30 .20 .30B .30 -.10 130 .40 40 1755 .20 .30 .20 .30 .30 -.20 32 .50 13 1760 ---- ---- .40A .40A .30 -.20 1 .50 2 9 1765 .40 .40 .40 .40 .40 -.20 4 .60 25 28 1770 ---- ---- .40A .40A .40 -.30 2 .70 9 34 1775 .60 .60 .50A .60 .50 -.30 6 .80 1 1780 ---- ---- .60A .60A .60 -.40 1.00 5 5 1785 ---- ---- .60A .60A .70 -.40 1.10 1 23 1790 .90 1.20 .70A .80A .80 -.50 23 1.30 15 1795 ---- ---- .80A .80A 1.00 -.60 1.60 5 1800 1.20 1.20 1.00A 1.30B 1.20 -.70 12 1.90 22 22 1805 ---- ---- 1.10A 1.10A 1.50 -.70 2.20 1 1 1810 ---- ---- 1.30A 1.30A 1.80 -.90 2.70 10 1815 ---- ---- 1.60A 1.60A 2.10 -1.10 3.20 1 15 1820 ---- ---- 1.90A 1.90A 2.50 -1.20 3.70 29 32 1825 ---- ---- 2.20A 2.20A 3.00 -1.40 15 4.40 56 64 1830 3.40 3.60 2.60A 3.20A 3.60 -1.60 6 5.20 10 1835 4.90 4.90 3.10A 3.80A 4.30 -1.70 2 6.00 36 1840 5.70 6.70B 3.70A 4.40A 5.10 -1.90 9 7.00 28 1845 5.90 6.80 4.40A 5.20A 6.00 -2.20 142 8.20 1 20 1850 ---- ---- 5.10A 5.10A 7.10 -2.40 9.50 107 173 1855 ---- ---- 6.00A 6.00A 8.30 -2.60 1 10.90 119 137 1860 ---- ---- 7.10A 7.10A 9.70 -2.80 12.50 164 1865 ---- ---- 8.30A 8.30A 11.30 -3.00 14.30 7 1870 12.80 15.90B 9.70A 11.30A 13.00 -3.30 107 16.30 33 99 1875 17.70 18.10B 11.20A 17.90B 15.00 -3.50 8 18.50 1 50 1880 19.30 20.60B 12.90A 15.00A 17.20 -3.70 10 20.90 48 211 1885 20.90 23.20B 14.80A 21.20B 19.60 -3.90 32 23.50 40 40 1890 23.60 26.00B 16.90A 16.90A 22.20 -4.00 66 26.20 392 1895 ---- ---- 19.30A 19.30A 25.10 -4.10 29.20 21 1900 31.10 32.50B 21.80A 21.80A 28.20 -4.20 1 32.40 2 302 1905 ---- 36.00B 24.50A 24.50A 31.40 -4.40 35.80 72 1910 ---- 39.70B 27.50A 27.50A 34.90 -4.40 39.30 8 1915 ---- 43.60B 30.60A 30.60A 38.60 -4.50 43.10 25 1920 ---- 47.70B 34.00A 34.00A 42.40 -4.50 46.90 2 82 1925 ---- 51.80B 37.50A 37.50A 46.30 -4.70 51.00 195 1930 ---- 56.10B 41.20A 41.20A 50.40 -4.70 55.10 200 1935 ---- 60.50B 45.10A 45.10A 54.70 -4.70 59.40 23 1940 ---- 65.00B 49.10A 49.10A 59.00 -4.80 63.80 1 75 1945 ---- 69.60B 53.20A 53.20A 63.40 -4.90 68.30 423 1950 ---- 74.20B 57.40A 57.40A 67.90 -4.90 72.80 15 1955 ---- 78.90B 61.70A 61.70A 72.50 -5.00 77.50 12 1960 ---- 83.60B 66.30A 66.30A 77.20 -5.00 82.20 167 1965 ---- 88.40B 70.80A 70.80A 81.90 -5.00 86.90 8 1970 ---- 93.20B 75.40A 75.40A 86.60 -5.10 91.70 11 1975 ---- 98.00B 80.00A 80.00A 91.40 -5.10 96.50 1980 ---- 102.70B 84.80A 84.80A 96.20 -5.20 101.40 5 1985 ---- 107.50B 89.50A 89.50A 101.10 -5.10 106.20 1990 ---- 112.50B 94.30A 94.30A 106.00 -5.10 111.10 1995 ---- 117.40B 99.50A 99.50A 110.90 -5.10 116.00 2000 111.70 122.50B 104.00A 104.00A 115.80 -5.20 1 121.00 2005 ---- 127.20B 109.30A 109.30A 120.70 -5.20 125.90 2010 ---- 132.20B 114.20A 114.20A 125.60 -5.20 130.80 2015 ---- 137.20B 119.10A 119.10A 130.60 -5.20 135.80 2020 ---- 142.10B 124.00A 124.00A 135.50 -5.20 140.70 2025 ---- 147.30B 128.60A 128.60A 140.50 -5.20 145.70 2030 ---- 152.10B 133.90A 133.90A 145.40 -5.30 150.70 2035 ---- 157.00B 138.90A 138.90A 150.40 -5.20 155.60 2040 ---- 161.90B 143.80A 143.80A 155.40 -5.20 160.60 2045 ---- 166.90B 148.80A 148.80A 160.30 -5.30 165.60 2 2050 ---- 172.20B 153.40A 153.40A 165.30 -5.30 170.60 2055 ---- 176.90B 158.80A 158.80A 170.30 -5.30 175.60 2060 ---- 181.80B 163.70A 163.70A 175.30 -5.20 180.50 2065 ---- 186.80B 168.80A 168.80A 180.30 -5.20 185.50 2070 ---- 191.80B 173.80A 173.80A 185.20 -5.30 190.50 2075 ---- 197.20B 178.30A 178.30A 190.20 -5.30 195.50 2080 ---- 201.80B 183.70A 183.70A 195.20 -5.30 200.50 2085 ---- 206.80B 188.70A 188.70A 200.20 -5.30 205.50 2090 ---- 211.80B 193.70A 193.70A 205.20 -5.30 210.50 2095 ---- 216.80B 198.70A 198.70A 210.20 -5.30 215.50 2100 ---- 222.20B 203.20A 203.20A 215.20 -5.30 220.50 2105 ---- 226.80B 208.60A 208.60A 220.20 -5.30 225.50 2110 ---- 231.80B 213.70A 213.70A 225.20 -5.30 230.50 2115 ---- 236.80B 218.60A 218.60A 230.20 -5.30 235.50 2120 ---- 241.80B 223.70A 223.70A 235.20 -5.30 240.50 2125 ---- 247.10B 228.20A 228.20A 240.20 -5.30 245.50 2130 ---- 251.70B 233.70A 233.70A 245.20 -5.30 250.50 2135 ---- 256.70B 238.70A 238.70A 250.20 -5.30 255.50 2140 ---- 261.70B 243.70A 243.70A 255.20 -5.30 260.50 2145 ---- 266.70B 248.70A 248.70A 260.20 -5.30 265.50 2150 ---- 272.10B 253.10A 253.10A 265.20 -5.30 270.50 2155 ---- 276.70B 258.70A 258.70A 270.20 -5.30 275.50 2160 ---- 281.70B 263.50A 263.50A 275.20 -5.30 280.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 621 525 3352 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1675 ---- 220.30B 202.90A 219.70B 209.80 +5.30 204.50 1680 ---- 215.20B 199.10A 214.50B 204.80 +5.30 199.50 1685 ---- 210.20B 194.20A 209.70B 199.90 +5.40 194.50 1690 ---- 205.30B 189.20A 204.90B 194.90 +5.30 189.60 1695 ---- 200.40B 184.10A 200.40B 189.90 +5.30 184.60 1700 ---- 197.00B 178.00A 197.00B 184.90 +5.30 179.60 1705 ---- 190.30B 174.20A 189.80B 179.90 +5.30 174.60 1710 ---- 185.40B 169.20A 185.40B 174.90 +5.20 169.70 1715 ---- 180.40B 164.10A 180.00B 169.90 +5.20 164.70 1720 ---- 175.70B 159.20A 175.60B 165.00 +5.30 159.70 1725 ---- 172.00B 153.20A 172.00B 160.00 +5.20 154.80 1730 ---- 165.70B 149.40A 165.70B 155.00 +5.20 149.80 1735 ---- 160.50B 144.30A 159.90B 150.10 +5.20 144.90 1740 ---- 155.60B 139.30A 155.30B 145.10 +5.10 140.00 1745 ---- 150.60B 134.80A 150.10B 140.20 +5.10 135.10 1750 ---- 147.20B 128.50A 147.20B 135.20 +5.00 130.20 1755 ---- 140.70B 124.80A 139.70B 130.30 +5.00 125.30 1760 ---- 135.80B 119.80A 135.50B 125.40 +5.00 120.40 1765 ---- 130.90B 114.90A 130.40B 120.50 +4.90 115.60 1770 ---- 126.00B 110.20A 125.00B 115.70 +4.90 110.80 1775 ---- 122.60B 104.30A 122.60B 110.80 +4.80 106.00 1780 ---- 116.30B 99.60A 115.70B 106.00 +4.70 101.30 1785 ---- 111.40B 94.80A 111.00B 101.20 +4.60 96.60 1790 ---- 106.60B 90.20A 106.00B 96.50 +4.60 91.90 1795 ---- 101.80B 85.50A 101.30B 91.80 +4.50 87.30 1800 ---- 98.60B 81.00A 98.60B 87.20 +4.50 82.70 1805 ---- 92.40B 76.50A 91.50B 82.60 +4.30 78.30 1810 ---- 87.90B 72.10A 87.90B 78.10 +4.20 73.90 1815 ---- 84.10B 67.70A 84.00B 73.60 +4.10 69.50 1820 ---- 80.00B 63.40A 80.00B 69.20 +3.90 65.30 1825 ---- 75.60B 59.30A 75.60B 64.90 +3.70 61.20 1830 ---- 71.20B 55.20A 71.20B 60.70 +3.60 57.10 1835 ---- 66.90B 51.30A 66.90B 56.60 +3.40 53.20 1840 ---- 62.60B 47.50A 62.60B 52.60 +3.20 49.40 1845 ---- 58.50B 43.80A 58.50B 48.80 +3.00 45.80 1850 ---- 54.50B 40.30A 54.50B 45.00 +2.80 42.20 1855 ---- 50.60B 36.90A 50.60B 41.50 +2.70 38.80 1860 ---- 46.90B 33.70A 46.90B 38.00 +2.40 35.60 1865 ---- 43.20B 30.70A 43.20B 34.80 +2.30 32.50 1870 ---- 39.70B 27.70A 39.70B 31.70 +2.10 29.60 1 1875 ---- 36.40B 25.00A 36.40B 28.80 +1.90 26.90 9 1880 25.30 33.20B 22.50A 28.00B 26.10 +1.80 26 24.30 1 1885 ---- 30.20B 20.10A 30.20B 23.50 +1.60 21.90 1 1 1890 21.80 27.40B 18.00A 22.90B 21.20 +1.50 13 19.70 12 7 1895 20.60 24.90B 16.10A 16.10A 19.00 +1.40 37 17.60 12 25 1900 ---- 22.50B 14.30A 22.50B 17.00 +1.30 4 15.70 1 10 1905 13.00 20.30B 12.70A 12.70A 15.10 +1.10 13 14.00 3 24 1910 ---- 18.20B 11.30A 18.20B 13.40 +1.00 2 12.40 7 7 1915 11.40 16.30B 10.00A 10.00A 11.90 +.90 8 11.00 13 13 1920 ---- 14.60B 8.80A 14.60B 10.60 +.90 9.70 1925 10.20 13.10B 7.80A 8.50A 9.40 +.90 32 8.50 19 1930 ---- 11.60B 6.90A 11.60B 8.30 +.80 1 7.50 6 1935 ---- 10.40B 6.10A 10.30B 7.30 +.70 6.60 1940 ---- 9.20B 5.40A 9.20B 6.50 +.70 5.80 1 1 1945 ---- 8.20B 4.70A 8.20B 5.80 +.70 5.10 1 1950 ---- 7.20B 4.10A 7.20B 5.10 +.60 4.50 1 14 1955 ---- 6.40B 3.70A 6.40B 4.50 +.60 3.90 13 1960 4.30 5.70B 3.20A 3.20A 4.00 +.50 3 3.50 1965 ---- 5.00B 2.90A 5.00B 3.50 +.50 3.00 8 1970 ---- 4.40B 2.50A 4.40B 3.10 +.40 2.70 1 1975 ---- 3.90B 2.30A 3.90B 2.80 +.40 2.40 1980 ---- 3.50B 2.00A 3.50B 2.50 +.40 2.10 2 1985 ---- 3.10B 1.80A 3.10B 2.20 +.30 1.90 1 1990 ---- 2.70B 1.60A 2.70B 2.00 +.30 1.70 2 9 1995 1.80 2.40B 1.40A 1.60A 1.70 +.20 20 1.50 2000 ---- 2.10B ---- 2.10B 1.60 +.30 1.30 7 2005 ---- 1.90B ---- 1.90B 1.40 +.20 1.20 15 2010 ---- 1.70B ---- 1.70B 1.30 +.20 1.10 1 2015 ---- 1.50B ---- 1.50B 1.10 +.10 1.00 1 7 2020 ---- 1.30B ---- 1.30B 1.00 +.10 .90 2025 ---- 1.20B ---- 1.20B .90 +.10 .80 1 2030 ---- 1.10B ---- 1.10B .80 +.10 .70 2035 ---- 1.00B ---- 1.00B .80 +.10 .70 2040 ---- .90B ---- .90B .70 +.10 .60 2045 ---- .80B ---- .80B .70 +.20 .50 2050 ---- .70B ---- .70B .60 +.10 .50 1 2055 ---- .60B ---- .60B .60 +.10 .50 2060 ---- .60B ---- .60B .50 +.10 .40 2065 ---- .50B ---- .50B .50 +.10 .40 2070 ---- .50B ---- .50B .40 UNCH .40 1 2075 ---- .40B ---- .40B .40 +.10 .30 2080 ---- .40B ---- .40B .40 +.10 .30 2085 ---- .40B ---- .40B .30 UNCH .30 2090 ---- ---- ---- ---- .30 UNCH .30 2095 ---- .30B ---- .30B .30 +.10 .20 2100 ---- .30B ---- .30B .30 +.10 .20 5 2105 ---- .30B ---- .30B .30 +.10 .20 2110 ---- ---- ---- ---- .20 UNCH .20 2115 ---- ---- ---- ---- .20 UNCH .20 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .20 UNCH .20 2130 ---- .20B ---- .20B .20 +.10 .10 2135 ---- .20B ---- .20B .20 +.10 .10 2140 ---- .20B ---- .20B .20 +.10 .10 2145 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 55 210 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 -.10 3 .30 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 UNCH .30 1715 ---- ---- .30A .30A .30 -.10 .40 1720 ---- ---- ---- ---- .30 -.10 .40 1725 ---- ---- .40A .40A .40 -.10 .50 1730 ---- ---- .40A .40A .40 -.10 .50 1735 ---- ---- .40A .40A .40 -.20 .60 1740 ---- ---- .50A .50A .50 -.20 .70 1745 ---- ---- .50A .50A .50 -.30 .80 2 1750 ---- ---- .60A .60A .60 -.30 .90 1755 ---- ---- .60A .60A .70 -.30 1.00 1760 ---- ---- .70A .70A .80 -.30 1.10 1765 ---- ---- .80A .80A .90 -.40 1.30 1770 ---- ---- .90A .90A 1.00 -.50 1.50 1775 ---- ---- 1.00A 1.00A 1.20 -.50 1.70 1 1780 ---- ---- 1.20A 1.20A 1.40 -.50 1.90 1785 ---- ---- 1.30A 1.30A 1.60 -.60 2.20 1790 ---- ---- 1.50A 1.50A 1.90 -.60 2.50 1 1795 ---- ---- 1.70A 1.70A 2.20 -.70 2.90 6 1800 ---- ---- 2.00A 2.00A 2.50 -.90 3.40 1 3 1805 ---- ---- 2.30A 2.30A 2.90 -1.00 12 3.90 1810 ---- ---- 2.60A 2.60A 3.40 -1.10 2 4.50 1815 ---- ---- 3.00A 3.00A 3.90 -1.30 5.20 3 2 1820 ---- ---- 3.50A 3.50A 4.50 -1.40 5.90 1 1825 ---- ---- 4.00A 4.00A 5.20 -1.60 6.80 1 1 1830 6.00 7.50B 4.60A 7.50B 6.00 -1.70 7 7.70 2 1835 ---- ---- 5.30A 5.30A 6.90 -1.90 8.80 1 1 1840 8.90 9.70B 6.00A 9.70B 7.90 -2.10 2 10.00 9 1845 ---- ---- 6.90A 6.90A 9.00 -2.30 11.30 30 1850 9.90 9.90 7.90A 12.10B 10.30 -2.50 5 12.80 10 14 1855 ---- ---- 9.00A 9.00A 11.70 -2.70 14.40 2 1860 13.30 15.90B 10.30 15.50B 13.30 -2.90 15 16.20 1865 16.20 16.20 11.70A 13.50A 15.00 -3.10 5 18.10 7 46 1870 19.00 19.90B 13.20A 13.20A 16.90 -3.20 6 20.10 1 1875 ---- ---- 14.90A 14.90A 19.00 -3.40 22.40 1 18 1880 ---- ---- 16.80A 16.80A 21.30 -3.50 2 24.80 72 51 1885 24.30 27.20B 18.80A 25.20B 23.70 -3.70 45 27.40 6 8 1890 28.00 29.90B 20.90A 29.90B 26.30 -3.80 5 30.10 4 20 1895 24.80 33.00B 23.30A 23.40A 29.10 -4.00 17 33.10 8 8 1900 ---- ---- 25.90A 25.90A 32.10 -4.10 36.20 5 1905 ---- 39.60B 28.60A 28.60A 35.30 -4.10 39.40 26 1910 ---- 43.20B 31.60A 31.60A 38.60 -4.20 42.80 17 1915 ---- 46.90B 34.60A 34.60A 42.10 -4.30 46.40 1920 ---- 50.70B 37.90A 37.90A 45.70 -4.40 50.10 4 1925 ---- 54.70B 41.30A 41.30A 49.50 -4.40 53.90 1930 ---- 58.80B 44.80A 44.80A 53.40 -4.50 57.90 11 1935 ---- 63.00B 48.40A 48.40A 57.50 -4.50 62.00 1940 ---- 67.30B 52.30A 52.30A 61.60 -4.60 66.20 7 1945 ---- 71.60B 56.20A 56.20A 65.80 -4.70 70.50 12 1950 ---- 76.10B 60.20A 60.20A 70.20 -4.60 74.80 13 1955 ---- 80.60B 64.40A 64.40A 74.60 -4.70 79.30 4 1960 ---- 85.20B 68.60A 68.60A 79.10 -4.70 83.80 1965 ---- 89.80B 73.00A 73.00A 83.60 -4.80 88.40 10 1970 ---- 94.50B 77.50A 77.50A 88.20 -4.80 93.00 1975 ---- 99.20B 81.90A 81.90A 92.80 -4.90 97.70 1980 ---- 104.00B 86.50A 86.50A 97.50 -4.90 102.40 1985 ---- 108.70B 91.70A 91.70A 102.20 -5.00 107.20 1990 ---- 113.50B 97.10A 97.10A 107.00 -5.00 112.00 1 1995 ---- 118.40B 101.80A 101.80A 111.80 -5.00 116.80 2000 ---- 123.20B 105.20A 105.20A 116.60 -5.00 121.60 2005 ---- 127.10B 111.30A 111.30A 121.40 -5.10 126.50 2010 ---- 132.00B 116.10A 116.10A 126.30 -5.10 131.40 2015 ---- 136.90B 120.90A 120.90A 131.10 -5.20 136.30 2020 ---- 141.80B 125.80A 125.80A 136.00 -5.20 141.20 2025 ---- 147.70B 129.20A 129.20A 140.90 -5.20 146.10 2030 ---- 151.10B 135.60A 135.60A 145.90 -5.10 151.00 2035 ---- 156.60B 140.40A 140.40A 150.80 -5.20 156.00 2040 ---- 161.40B 145.40A 145.40A 155.70 -5.20 160.90 2045 ---- 166.50B 150.30A 150.30A 160.70 -5.10 165.80 2050 ---- 172.40B 153.70A 153.70A 165.60 -5.20 170.80 2055 ---- 176.30B 160.20A 160.20A 170.50 -5.30 175.80 2060 ---- 181.40B 165.10A 165.10A 175.50 -5.20 180.70 2065 ---- 186.10B 170.10A 170.10A 180.50 -5.20 185.70 2070 ---- 191.20B 175.00A 175.00A 185.40 -5.30 190.70 2075 ---- 197.30B 178.50A 178.50A 190.40 -5.20 195.60 2080 ---- 201.30B 185.00A 185.00A 195.40 -5.20 200.60 2085 ---- 206.20B 189.90A 189.90A 200.30 -5.30 205.60 2090 ---- 210.90B 194.90A 194.90A 205.30 -5.30 210.60 2095 ---- 216.10B 199.90A 199.90A 210.30 -5.30 215.60 2100 ---- 222.20B 203.30A 203.30A 215.30 -5.20 220.50 2105 ---- 226.00B 209.90A 209.90A 220.30 -5.20 225.50 2110 ---- 231.00B 214.80A 214.80A 225.30 -5.20 230.50 2115 ---- 236.00B 219.90A 219.90A 230.20 -5.30 235.50 2120 ---- 241.10B 224.90A 224.90A 235.20 -5.30 240.50 2125 ---- 247.20B 228.20A 228.20A 240.20 -5.30 245.50 2130 ---- 250.90B 234.80A 234.80A 245.20 -5.30 250.50 2135 ---- 256.00B 239.90A 239.90A 250.20 -5.30 255.50 2140 ---- 261.00B 244.90A 244.90A 255.20 -5.30 260.50 2145 ---- 266.00B 249.80A 249.80A 260.20 -5.30 265.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 114 337 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0440 +.0445 .9995 310 ---- ---- ---- ---- .9940 +.0445 .9495 315 ---- ---- ---- ---- .9440 +.0445 .8995 320 ---- ---- ---- ---- .8940 +.0445 .8495 325 ---- ---- ---- ---- .8440 +.0445 .7995 330 ---- ---- ---- ---- .7940 +.0445 .7495 335 ---- ---- ---- ---- .7440 +.0445 .6995 340 ---- ---- ---- ---- .6940 +.0440 .6500 345 ---- ---- ---- ---- .6445 +.0440 .6005 350 ---- ---- .5230A .5230A .5950 +.0430 .5520 355 ---- ---- ---- ---- .5460 +.0425 .5035 360 ---- .4985B .4265A .4985B .4975 +.0415 .4560 365 ---- ---- ---- ---- .4500 +.0405 .4095 370 ---- .4025B .3345A .4025B .4030 +.0390 .3640 375 ---- ---- ---- ---- .3570 +.0370 .3200 380 ---- .3125B .2500A .3125B .3125 +.0345 .2780 385 ---- ---- .2120A .2120A .2700 +.0315 .2385 390 ---- .2305B .1770A .2305B .2305 +.0285 .2020 395 ---- .1930B .1460A .1930B .1935 +.0250 .1685 400 ---- .1605B .1180A .1605B .1600 +.0210 .1390 405 ---- .1315B .0940A .1310B .1305 +.0180 .1125 410 ---- .1055B .0740A .1055B .1050 +.0145 .0905 415 ---- .0835B .0580A .0835B .0830 +.0115 .0715 420 ---- .0655B .0450A .0650B .0650 +.0090 .0560 425 ---- .0505B .0345A .0500B .0505 +.0065 .0440 430 ---- .0385B .0265A .0385B .0390 +.0050 .0340 435 ---- .0290B .0205A .0205A .0300 +.0035 .0265 440 ---- .0220B .0160A .0160A .0230 +.0025 .0205 445 ---- .0165B .0125A .0125A .0175 +.0015 .0160 450 ---- ---- .0100A .0100A .0135 +.0010 .0125 455 ---- ---- .0085A .0085A .0105 +.0005 .0100 460 ---- ---- .0070A .0070A .0080 UNCH .0080 465 ---- ---- ---- ---- .0065 +.0005 .0060 470 ---- ---- ---- ---- .0050 UNCH .0050 475 ---- ---- ---- ---- .0040 UNCH .0040 480 ---- ---- ---- ---- .0030 -.0005 .0035 485 ---- ---- ---- ---- .0025 UNCH .0025 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E MAR23 Copper Weekly Friday Option - Week 1 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 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- .0025B ---- .0025B .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0015 .0035 355 ---- ---- ---- ---- .0030 -.0020 .0050 360 ---- ---- .0060A .0060A .0045 -.0030 .0075 365 ---- ---- .0075A .0075A .0065 -.0040 .0105 370 ---- ---- .0100A .0100A .0095 -.0055 .0150 375 ---- ---- .0140A .0140A .0135 -.0080 .0215 380 ---- ---- .0195A .0195A .0195 -.0100 .0295 385 ---- .0415B .0275A .0275A .0270 -.0125 .0395 390 ---- .0560B .0375A .0375A .0370 -.0160 .0530 395 ---- .0745B .0505A .0505A .0500 -.0195 .0695 400 .0725 .0970B .0670A .0725 .0665 -.0230 4 .0895 405 .0940 .1230B .0875A .0940 .0865 -.0265 4 .1130 410 ---- .1530B .1115A .1115A .1110 -.0295 .1405 415 ---- .1860B .1400A .1400A .1390 -.0330 .1720 420 ---- .2230B .1715A .1715A .1710 -.0355 .2065 425 ---- ---- .2065A .2065A .2065 -.0375 .2440 430 ---- .3045B .2445A .2445A .2445 -.0395 .2840 435 ---- ---- ---- ---- .2855 -.0405 .3260 440 ---- .3940B .3275A .3275A .3285 -.0415 .3700 445 ---- ---- ---- ---- .3730 -.0425 .4155 450 ---- .4880B .4180A .4180A .4190 -.0430 .4620 455 ---- ---- ---- ---- .4655 -.0435 .5090 460 ---- ---- ---- ---- .5130 -.0440 .5570 465 ---- ---- ---- ---- .5615 -.0440 .6055 470 ---- .6830B .6095A .6095A .6100 -.0440 .6540 475 ---- ---- ---- ---- .6590 -.0445 .7035 480 ---- ---- ---- ---- .7080 -.0445 .7525 485 ---- ---- ---- ---- .7575 -.0445 .8020 490 ---- ---- ---- ---- .8070 -.0445 .8515 495 ---- ---- ---- ---- .8565 -.0445 .9010 500 ---- ---- ---- ---- .9065 -.0445 .9510 505 ---- ---- ---- ---- .9560 -.0445 1.0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0440 +.0445 .9995 310 ---- ---- ---- ---- .9940 +.0445 .9495 315 ---- ---- ---- ---- .9440 +.0445 .8995 320 ---- ---- ---- ---- .8940 +.0445 .8495 325 ---- ---- ---- ---- .8445 +.0445 .8000 330 ---- ---- ---- ---- .7945 +.0440 .7505 335 ---- ---- ---- ---- .7450 +.0440 .7010 340 ---- ---- ---- ---- .6950 +.0435 .6515 345 ---- ---- ---- ---- .6455 +.0430 .6025 350 ---- .5680B .5235A .5680B .5965 +.0430 .5535 355 ---- ---- ---- ---- .5470 +.0420 .5050 360 ---- .4990B .4275A .4990B .4985 +.0410 .4575 365 ---- ---- ---- ---- .4505 +.0400 .4105 370 ---- .4040B .3365A .4040B .4035 +.0380 .3655 375 ---- ---- ---- ---- .3580 +.0360 .3220 380 ---- .3150B .2530A .3150B .3140 +.0335 .2805 385 ---- ---- .2155A .2155A .2720 +.0305 .2415 390 ---- .2335B .1810A .2330B .2330 +.0270 .2060 395 ---- .1970B .1500A .1970B .1965 +.0235 .1730 400 ---- .1640B .1215A .1640B .1635 +.0200 .1435 405 ---- .1350B .0980A .1345B .1345 +.0170 .1175 410 ---- .1095B .0780A .1090B .1090 +.0140 .0950 415 ---- .0875B .0615A .0870B .0875 +.0115 .0760 420 ---- .0690B .0480A .0685B .0690 +.0090 .0600 425 ---- .0540B .0375A .0535B .0540 +.0065 .0475 430 ---- .0415B .0290A .0415B .0420 +.0050 .0370 435 ---- .0320B .0225A .0315B .0325 +.0040 .0285 440 ---- .0240B .0175A .0240B .0250 +.0030 .0220 445 ---- .0185B .0140A .0185B .0195 +.0025 .0170 450 ---- .0140B .0110A .0140B .0150 +.0015 .0135 455 ---- .0110B .0090A .0110B .0115 +.0010 .0105 460 ---- ---- .0075A .0075A .0090 +.0005 .0085 465 ---- ---- ---- ---- .0070 +.0005 .0065 470 ---- ---- ---- ---- .0060 +.0005 .0055 475 ---- ---- ---- ---- .0045 UNCH .0045 480 ---- ---- ---- ---- .0040 +.0005 .0035 485 ---- ---- ---- ---- .0030 UNCH .0030 490 ---- ---- ---- ---- .0025 UNCH .0025 495 ---- ---- ---- ---- .0025 UNCH .0025 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0015 UNCH .0015 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0010 UNCH .0010 525 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0030 -.0010 .0040 350 ---- ---- .0045A .0045A .0035 -.0015 .0050 355 ---- ---- .0055A .0055A .0045 -.0020 .0065 1 360 ---- ---- .0065A .0065A .0055 -.0035 .0090 365 ---- ---- .0085A .0085A .0075 -.0045 .0120 370 ---- ---- .0115A .0115A .0105 -.0065 .0170 375 ---- ---- .0155A .0155A .0150 -.0080 .0230 380 ---- .0325B .0215A .0215A .0205 -.0110 .0315 385 ---- .0445B .0295A .0295A .0285 -.0145 .0430 390 ---- .0595B .0400A .0400A .0395 -.0170 .0565 395 ---- .0780B .0540A .0540A .0530 -.0210 .0740 400 ---- .1005B .0705A .0705A .0700 -.0240 .0940 405 ---- .1265B .0910A .0910A .0905 -.0275 .1180 410 ---- .1565B .1155A .1155A .1150 -.0305 .1455 415 ---- .1895B .1445A .1445A .1430 -.0335 .1765 420 ---- .2265B .1755A .1755A .1750 -.0355 .2105 425 ---- .2525B .2105A .2105A .2100 -.0370 .2470 430 ---- .3075B .2480A .2480A .2475 -.0390 .2865 435 ---- ---- ---- ---- .2880 -.0405 .3285 440 ---- .3955B .3300A .3300A .3305 -.0410 .3715 445 ---- ---- ---- ---- .3745 -.0420 .4165 450 ---- .4890B .4190A .4190A .4200 -.0425 .4625 455 ---- ---- ---- ---- .4665 -.0435 .5100 460 ---- ---- ---- ---- .5140 -.0435 .5575 465 ---- ---- ---- ---- .5620 -.0440 .6060 470 ---- .6830B .6100A .6100A .6105 -.0440 .6545 475 ---- ---- ---- ---- .6595 -.0440 .7035 480 ---- ---- .7080A .7080A .7085 -.0445 .7530 485 ---- ---- ---- ---- .7580 -.0440 .8020 490 ---- ---- ---- ---- .8075 -.0440 .8515 495 ---- ---- ---- ---- .8570 -.0445 .9015 500 ---- ---- ---- ---- .9065 -.0445 .9510 505 ---- ---- ---- ---- .9565 -.0445 1.0010 510 ---- ---- ---- ---- 1.0065 -.0445 1.0510 515 ---- ---- ---- ---- 1.0560 -.0445 1.1005 520 ---- ---- ---- ---- 1.1060 -.0445 1.1505 525 ---- ---- ---- ---- 1.1560 -.0445 1.2005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0440 +.0445 .9995 310 ---- ---- ---- ---- .9940 +.0445 .9495 315 ---- ---- ---- ---- .9440 +.0445 .8995 320 ---- ---- ---- ---- .8940 +.0445 .8495 325 ---- ---- ---- ---- .8440 +.0445 .7995 330 ---- ---- ---- ---- .7940 +.0445 .7495 335 ---- ---- ---- ---- .7440 +.0445 .6995 340 ---- ---- ---- ---- .6940 +.0440 .6500 345 ---- ---- ---- ---- .6445 +.0440 .6005 350 ---- ---- ---- ---- .5950 +.0435 .5515 355 ---- ---- ---- ---- .5460 +.0430 .5030 360 ---- .4980B .4250A .4980B .4970 +.0420 .4550 365 ---- ---- ---- ---- .4485 +.0410 .4075 370 ---- .4010B .3320A .4010B .4010 +.0395 .3615 375 ---- ---- ---- ---- .3545 +.0375 .3170 380 ---- .3090B .2460A .3085B .3095 +.0350 .2745 385 ---- ---- ---- ---- .2665 +.0320 .2345 390 ---- .2255B .1715A .2250B .2255 +.0285 .1970 395 ---- .1875B .1395A .1875B .1880 +.0250 .1630 400 ---- .1545B .1105A .1545B .1540 +.0215 .1325 405 ---- .1245B .0875A .1245B .1240 +.0180 .1060 410 ---- .0990B .0680A .0980B .0980 +.0140 .0840 415 ---- .0770B .0520A .0765B .0765 +.0110 .0655 420 ---- .0590B .0395A .0590B .0590 +.0085 .0505 425 ---- .0450B .0300A .0445B .0450 +.0065 .0385 430 ---- .0335B .0225A .0335B .0340 +.0045 .0295 435 ---- .0250B .0170A .0250B .0260 +.0035 .0225 440 ---- .0185B .0135A .0180B .0195 +.0025 .0170 445 ---- .0135B .0105A .0135B .0150 +.0020 .0130 450 ---- ---- .0085A .0085A .0115 +.0015 .0100 455 ---- ---- .0070A .0070A .0085 +.0005 .0080 460 ---- ---- .0060A .0060A .0065 UNCH .0065 465 ---- ---- ---- ---- .0050 UNCH .0050 470 ---- ---- ---- ---- .0040 UNCH .0040 475 ---- ---- ---- ---- .0030 -.0005 .0035 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAR23 Copper Weekly Wednesday Option - Week 1 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 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- ---- ---- ---- .0025 -.0015 .0040 360 ---- ---- .0050A .0050A .0040 -.0020 .0060 365 ---- ---- .0060A .0060A .0055 -.0035 .0090 370 ---- ---- .0085A .0085A .0080 -.0050 .0130 375 ---- ---- .0115A .0115A .0115 -.0070 .0185 380 ---- ---- .0165A .0165A .0160 -.0095 .0255 385 ---- .0360B .0230A .0230A .0230 -.0120 .0350 390 ---- .0505B .0325A .0325A .0320 -.0155 .0475 395 ---- .0685B .0450A .0450A .0440 -.0195 .0635 400 ---- .0905B .0610A .0610A .0600 -.0230 .0830 405 ---- .1165B .0810A .0810A .0800 -.0265 .1065 410 ---- .1465B .1050A .1050A .1040 -.0300 .1340 415 ---- .1800B .1335A .1335A .1325 -.0330 .1655 420 ---- .2175B .1655A .1655A .1645 -.0360 .2005 425 ---- ---- .2010A .2010A .2005 -.0380 .2385 430 ---- .3005B .2395A .2395A .2395 -.0400 .2795 435 ---- ---- ---- ---- .2815 -.0410 .3225 440 ---- .3910B .3240A .3240A .3250 -.0420 .3670 445 ---- ---- ---- ---- .3700 -.0430 .4130 450 ---- .4860B .4150A .4150A .4165 -.0435 .4600 455 ---- ---- ---- ---- .4635 -.0440 .5075 460 ---- ---- ---- ---- .5115 -.0445 .5560 465 ---- ---- ---- ---- .5600 -.0445 .6045 470 ---- ---- .6080A .6080A .6090 -.0445 .6535 475 ---- ---- ---- ---- .6580 -.0445 .7025 480 ---- ---- ---- ---- .7075 -.0445 .7520 485 ---- ---- ---- ---- .7570 -.0445 .8015 490 ---- ---- ---- ---- .8065 -.0445 .8510 495 ---- ---- ---- ---- .8565 -.0445 .9010 500 ---- ---- ---- ---- .9060 -.0450 .9510 505 ---- ---- ---- ---- .9560 -.0445 1.0005 510 ---- ---- ---- ---- 1.0060 -.0445 1.0505 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0310 +.0455 .9855 310 ---- ---- ---- ---- .9810 +.0455 .9355 315 ---- ---- ---- ---- .9310 +.0455 .8855 320 ---- ---- ---- ---- .8810 +.0455 .8355 325 ---- ---- ---- ---- .8310 +.0455 .7855 330 ---- ---- ---- ---- .7810 +.0455 .7355 335 ---- ---- ---- ---- .7310 +.0455 .6855 340 ---- ---- ---- ---- .6810 +.0455 .6355 345 ---- ---- ---- ---- .6310 +.0455 .5855 350 ---- ---- ---- ---- .5810 +.0455 .5355 355 ---- ---- ---- ---- .5310 +.0455 .4855 360 ---- ---- ---- ---- .4810 +.0455 .4355 365 ---- ---- ---- ---- .4310 +.0455 .3855 370 ---- ---- ---- ---- .3810 +.0450 .3360 375 ---- ---- ---- ---- .3310 +.0440 .2870 380 ---- .2580B .2080A .2580B .2815 +.0430 .2385 3 385 ---- ---- ---- ---- .2325 +.0415 .1910 390 ---- .1850B .1170A .1850B .1845 +.0385 .1460 1 395 ---- ---- .0790A .0790A .1380 +.0325 .1055 400 ---- .0965B .0480A .0965B .0965 +.0255 .0710 4 9 405 ---- .0630B .0280A .0630B .0620 +.0175 .0445 10 10 410 .0260 .0375B .0155A .0205A .0365 +.0100 102 .0265 149 101 415 .0115 .0200B .0080A .0200B .0200 +.0050 1 .0150 5 25 420 ---- .0095B .0045A .0095B .0100 +.0020 .0080 4 425 .0030 .0045B .0030 .0045B .0045 UNCH 1 .0045 5 12 430 ---- ---- .0020A .0020A .0020 -.0005 .0025 435 ---- ---- ---- ---- .0010 UNCH .0010 7 440 ---- ---- ---- ---- .0005 UNCH .0005 1 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 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 104 173 173 H2E FEB23 Copper Weekly Friday 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 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0015 .0020 1 380 ---- ---- .0025A .0025A .0010 -.0025 .0035 1 1 385 .0040 .0045B .0030A .0045B .0020 -.0040 1 .0060 390 .0085 .0085 .0045A .0045A .0040 -.0070 4 .0110 1 1 395 .0130 .0220B .0085A .0085A .0080 -.0125 8 .0205 6 6 400 .0375 .0425B .0170A .0300B .0160 -.0200 14 .0360 13 24 405 .0710 .0720B .0320A .0320A .0315 -.0280 10 .0595 8 20 410 .0765 .0990B .0550 .0875B .0560 -.0355 4 .0915 27 415 ---- ---- .0890A .0890A .0895 -.0405 .1300 23 420 ---- .1980B .1285A .1285A .1295 -.0435 .1730 425 ---- ---- ---- ---- .1740 -.0455 .2195 20 430 ---- .2775B .2210A .2210A .2215 -.0455 .2670 435 ---- ---- ---- ---- .2705 -.0455 .3160 440 ---- ---- ---- ---- .3200 -.0455 .3655 445 ---- ---- ---- ---- .3700 -.0455 .4155 450 ---- ---- ---- ---- .4200 -.0455 .4655 455 ---- ---- ---- ---- .4700 -.0455 .5155 460 ---- ---- ---- ---- .5200 -.0455 .5655 465 ---- ---- ---- ---- .5700 -.0455 .6155 470 ---- ---- ---- ---- .6200 -.0455 .6655 475 ---- ---- ---- ---- .6700 -.0455 .7155 480 ---- ---- ---- ---- .7200 -.0455 .7655 485 ---- ---- ---- ---- .7700 -.0455 .8155 490 ---- ---- ---- ---- .8200 -.0455 .8655 495 ---- ---- ---- ---- .8700 -.0455 .9155 500 ---- ---- ---- ---- .9200 -.0455 .9655 505 ---- ---- ---- ---- .9700 -.0455 1.0155 510 ---- ---- ---- ---- 1.0200 -.0450 1.0650 515 ---- ---- ---- ---- 1.0700 -.0450 1.1150 520 ---- ---- ---- ---- 1.1200 -.0450 1.1650 525 ---- ---- ---- ---- 1.1700 -.0450 1.2150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 29 123 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0305 +.0455 .9850 310 ---- ---- ---- ---- .9805 +.0455 .9350 315 ---- ---- ---- ---- .9305 +.0455 .8850 320 ---- ---- ---- ---- .8805 +.0455 .8350 325 ---- ---- ---- ---- .8305 +.0455 .7850 330 ---- ---- ---- ---- .7805 +.0455 .7350 335 ---- ---- ---- ---- .7305 +.0455 .6850 340 ---- ---- ---- ---- .6805 +.0455 .6350 345 ---- ---- ---- ---- .6310 +.0460 .5850 350 ---- ---- ---- ---- .5810 +.0455 .5355 355 ---- ---- ---- ---- .5310 +.0455 .4855 360 ---- ---- ---- ---- .4810 +.0455 .4355 365 ---- ---- ---- ---- .4310 +.0460 .3850 370 ---- ---- ---- ---- .3810 +.0455 .3355 375 ---- ---- ---- ---- .3310 +.0445 .2865 380 ---- .2720B .2095A .2720B .2815 +.0430 .2385 385 ---- ---- ---- ---- .2335 +.0410 .1925 390 ---- .1865B .1205A .1865B .1865 +.0370 .1495 395 ---- .1360B .0840A .1360B .1420 +.0320 .1100 400 ---- .1015B .0540A .1015B .1020 +.0250 .0770 405 ---- .0685B .0330A .0685B .0685 +.0180 .0505 2 410 ---- .0430B .0195A .0430B .0430 +.0115 .0315 1 10 415 ---- .0255B .0115A .0255B .0255 +.0065 .0190 420 ---- .0140B .0065A .0140B .0145 +.0030 .0115 1 27 425 ---- .0075B .0040A .0040A .0080 +.0015 .0065 15 430 ---- ---- .0025A .0025A .0045 +.0005 .0040 435 ---- ---- .0020A .0020A .0025 UNCH .0025 440 ---- ---- ---- ---- .0015 UNCH .0015 1 1 445 ---- ---- ---- ---- .0010 UNCH .0010 3 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 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 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0440 ---- ---- 310 ---- ---- ---- ---- .9940 ---- ---- 315 ---- ---- ---- ---- .9440 ---- ---- 320 ---- ---- ---- ---- .8940 ---- ---- 325 ---- ---- ---- ---- .8445 ---- ---- 330 ---- ---- ---- ---- .7945 ---- ---- 335 ---- ---- ---- ---- .7450 ---- ---- 340 ---- ---- ---- ---- .6960 ---- ---- 345 ---- ---- ---- ---- .6465 ---- ---- 350 ---- ---- ---- .5265A .5980 ---- ---- 355 ---- ---- ---- .5515A .5495 ---- ---- 360 ---- ---- ---- .4330A .5015 ---- ---- 365 ---- ---- ---- .4590A .4550 ---- ---- 370 ---- ---- ---- .3450A .4090 ---- ---- 375 ---- ---- ---- .3725A .3650 ---- ---- 380 ---- ---- ---- .2650A .3225 ---- ---- 385 ---- ---- ---- .2290A .2825 ---- ---- 390 ---- ---- ---- .1955A .2450 ---- ---- 395 ---- ---- ---- .1655A .2105 ---- ---- 400 ---- ---- ---- .1365A .1785 ---- ---- 405 ---- ---- ---- .1130A .1500 ---- ---- 410 ---- ---- ---- .0925A .1250 ---- ---- 415 ---- ---- ---- .0755A .1030 ---- ---- 420 ---- ---- ---- .0610A .0840 ---- ---- 425 ---- ---- ---- .0490A .0680 ---- ---- 430 ---- ---- ---- .0395A .0545 ---- ---- 435 ---- ---- ---- .0315A .0435 ---- ---- 440 ---- ---- ---- .0255A .0345 ---- ---- 445 ---- ---- ---- .0205A .0270 ---- ---- 450 ---- ---- ---- .0165A .0215 ---- ---- 455 ---- ---- ---- .0135A .0170 ---- ---- 460 ---- ---- ---- .0110A .0135 ---- ---- 465 ---- ---- ---- .0095A .0110 ---- ---- 470 ---- ---- ---- .0080A .0090 ---- ---- 475 ---- ---- ---- .0065A .0075 ---- ---- 480 ---- ---- ---- .0060A .0060 ---- ---- 485 ---- ---- ---- .0050A .0050 ---- ---- 490 ---- ---- ---- .0045A .0045 ---- ---- 495 ---- ---- ---- .0040A .0035 ---- ---- 500 ---- ---- ---- .0035A .0030 ---- ---- 505 ---- ---- ---- .0040A .0030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 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 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0015 .0020 2 1 380 ---- ---- .0025A .0025A .0015 -.0025 .0040 1 1 385 ---- ---- .0040A .0040A .0030 -.0045 .0075 390 ---- ---- .0065A .0065A .0060 -.0085 .0145 395 ---- .0275B .0120A .0120A .0115 -.0140 .0255 12 400 .0330 .0480B .0220A .0275A .0215 -.0205 60 .0420 2 1 405 .0535 .0765B .0385A .0460A .0380 -.0275 74 .0655 13 410 ---- .1125B .0630A .0630A .0625 -.0340 .0965 9 8 415 ---- .1510B .0950A .0950A .0950 -.0390 .1340 2 420 ---- .1995B .1335A .1335A .1340 -.0420 .1760 1 425 ---- ---- .2140A .2140A .1775 -.0440 .2215 10 430 ---- .2960B .2230A .2230A .2240 -.0450 .2690 7 435 ---- ---- ---- ---- .2720 -.0450 .3170 440 ---- ---- ---- ---- .3210 -.0455 .3665 445 ---- ---- ---- ---- .3700 -.0455 .4155 450 ---- ---- ---- ---- .4200 -.0455 .4655 455 ---- ---- ---- ---- .4700 -.0455 .5155 460 ---- ---- ---- ---- .5200 -.0455 .5655 465 ---- ---- ---- ---- .5700 -.0450 .6150 470 ---- ---- ---- ---- .6200 -.0450 .6650 475 ---- ---- ---- ---- .6700 -.0450 .7150 480 ---- ---- ---- ---- .7195 -.0455 .7650 485 ---- ---- ---- ---- .7695 -.0455 .8150 490 ---- ---- ---- ---- .8195 -.0455 .8650 495 ---- ---- ---- ---- .8695 -.0455 .9150 500 ---- ---- ---- ---- .9195 -.0455 .9650 505 ---- ---- ---- ---- .9695 -.0455 1.0150 510 ---- ---- ---- ---- 1.0195 -.0455 1.0650 515 ---- ---- ---- ---- 1.0695 -.0455 1.1150 520 ---- ---- ---- ---- 1.1195 -.0455 1.1650 525 ---- ---- ---- ---- 1.1695 -.0455 1.2150 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- .0030A .0005 ---- ---- 310 ---- ---- ---- .0030A .0010 ---- ---- 315 ---- ---- ---- .0030A .0010 ---- ---- 320 ---- ---- ---- .0035A .0015 ---- ---- 325 ---- ---- ---- .0035A .0015 ---- ---- 330 ---- ---- ---- .0040A .0020 ---- ---- 335 ---- ---- ---- .0040A .0025 ---- ---- 340 ---- ---- ---- .0045A .0035 ---- ---- 345 ---- ---- ---- .0050A .0040 ---- ---- 350 ---- ---- ---- .0065A .0055 ---- ---- 355 ---- ---- ---- .0080A .0070 ---- ---- 360 ---- ---- ---- .0100A .0090 ---- ---- 365 ---- ---- ---- .0130A .0120 ---- ---- 370 ---- ---- ---- .0170A .0165 ---- ---- 375 ---- ---- ---- .0230A .0220 ---- ---- 380 ---- ---- ---- .0300A .0295 ---- ---- 385 ---- ---- ---- .0400A .0395 ---- ---- 390 ---- ---- ---- .0520A .0515 ---- ---- 395 ---- ---- ---- .0670A .0670 ---- ---- 400 ---- ---- ---- .0850A .0850 ---- ---- 405 ---- ---- ---- .1060A .1065 ---- ---- 410 ---- ---- ---- .1305A .1310 ---- ---- 415 ---- ---- ---- .1600A .1590 ---- ---- 420 ---- ---- ---- .1910A .1900 ---- ---- 425 ---- ---- ---- .2245A .2235 ---- ---- 430 ---- ---- ---- .2605A .2600 ---- ---- 435 ---- ---- ---- .3685A .2985 ---- ---- 440 ---- ---- ---- .3400A .3395 ---- ---- 445 ---- ---- ---- .4520A .3820 ---- ---- 450 ---- ---- ---- .4265A .4260 ---- ---- 455 ---- ---- ---- .5430A .4715 ---- ---- 460 ---- ---- ---- .5900A .5180 ---- ---- 465 ---- ---- ---- .6370A .5655 ---- ---- 470 ---- ---- ---- .6130A .6130 ---- ---- 475 ---- ---- ---- ---- .6615 ---- ---- 480 ---- ---- ---- .7100A .7105 ---- ---- 485 ---- ---- ---- ---- .7595 ---- ---- 490 ---- ---- ---- .8080A .8085 ---- ---- 495 ---- ---- ---- ---- .8580 ---- ---- 500 ---- ---- ---- ---- .9075 ---- ---- 505 ---- ---- ---- ---- .9570 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 134 14 66 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0310 +.0455 .9855 310 ---- ---- ---- ---- .9810 +.0455 .9355 315 ---- ---- ---- ---- .9310 +.0455 .8855 320 ---- ---- ---- ---- .8810 +.0455 .8355 325 ---- ---- ---- ---- .8310 +.0455 .7855 330 ---- ---- ---- ---- .7810 +.0455 .7355 335 ---- ---- ---- ---- .7310 +.0455 .6855 340 ---- ---- ---- ---- .6810 +.0455 .6355 345 ---- ---- ---- ---- .6310 +.0455 .5855 350 ---- ---- ---- ---- .5810 +.0455 .5355 355 ---- ---- ---- ---- .5310 +.0455 .4855 360 ---- ---- ---- ---- .4810 +.0455 .4355 365 ---- ---- ---- ---- .4310 +.0455 .3855 370 ---- ---- ---- ---- .3810 +.0455 .3355 375 ---- ---- ---- ---- .3310 +.0455 .2855 380 ---- ---- ---- ---- .2810 +.0455 .2355 385 ---- ---- ---- ---- .2310 +.0450 .1860 390 ---- .1600B .1085A .1600B .1810 +.0425 .1385 395 ---- ---- .0650A .0650A .1315 +.0370 .0945 400 ---- .0850B .0305A .0850B .0845 +.0275 .0570 405 .0340 .0440B .0125A .0370B .0440 +.0145 61 .0295 61 63 410 .0150 .0170B .0045A .0055A .0170 +.0035 26 .0135 49 31 415 ---- ---- .0020A .0020A .0055 -.0005 .0060 6 26 420 ---- ---- .0015A .0015A .0020 -.0005 .0025 5 10 425 ---- ---- ---- ---- .0005 -.0005 .0010 15 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 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 87 121 154 H2W FEB23 Copper Weekly Wednesday 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 370 ---- ---- ---- ---- .0005 UNCH .0005 2 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 2 385 ---- ---- ---- ---- .0005 -.0005 .0010 390 ---- ---- .0010A .0010A .0005 -.0030 .0035 5 395 .0040 .0040 .0020A .0020A .0010 -.0085 5 .0095 400 ---- .0245B .0050A .0050A .0040 -.0180 1 .0220 1 405 .0345 .0555B .0150A .0160 .0135 -.0310 60 .0445 64 58 410 ---- .0835B .0380A .0380A .0365 -.0420 .0785 5 12 415 ---- ---- .1125A .1125A .0750 -.0460 .1210 41 420 ---- .1750B .1205A .1205A .1215 -.0460 .1675 1 425 ---- ---- ---- ---- .1700 -.0460 .2160 10 430 ---- ---- ---- ---- .2200 -.0455 .2655 5 435 ---- ---- ---- ---- .2700 -.0455 .3155 1 440 ---- ---- ---- ---- .3200 -.0455 .3655 445 ---- ---- ---- ---- .3700 -.0455 .4155 450 ---- ---- ---- ---- .4200 -.0455 .4655 455 ---- ---- ---- ---- .4700 -.0455 .5155 460 ---- ---- ---- ---- .5200 -.0455 .5655 465 ---- ---- ---- ---- .5700 -.0455 .6155 470 ---- ---- ---- ---- .6200 -.0455 .6655 475 ---- ---- ---- ---- .6700 -.0455 .7155 480 ---- ---- ---- ---- .7200 -.0455 .7655 485 ---- ---- ---- ---- .7700 -.0455 .8155 490 ---- ---- ---- ---- .8200 -.0455 .8655 495 ---- ---- ---- ---- .8700 -.0455 .9155 500 ---- ---- ---- ---- .9200 -.0455 .9655 505 ---- ---- ---- ---- .9700 -.0455 1.0155 510 ---- ---- ---- ---- 1.0200 -.0455 1.0655 515 ---- ---- ---- ---- 1.0700 -.0455 1.1155 520 ---- ---- ---- ---- 1.1200 -.0455 1.1655 525 ---- ---- ---- ---- 1.1700 -.0455 1.2155 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 69 138 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0305 +.0455 .9850 310 ---- ---- ---- ---- .9805 +.0455 .9350 315 ---- ---- ---- ---- .9305 +.0455 .8850 320 ---- ---- ---- ---- .8805 +.0455 .8350 325 ---- ---- ---- ---- .8305 +.0455 .7850 330 ---- ---- ---- ---- .7805 +.0455 .7350 335 ---- ---- ---- ---- .7305 +.0455 .6850 340 ---- ---- ---- ---- .6805 +.0455 .6350 345 ---- ---- ---- ---- .6305 +.0455 .5850 350 ---- ---- ---- ---- .5810 +.0455 .5355 355 ---- ---- ---- ---- .5310 +.0450 .4860 360 ---- ---- ---- ---- .4815 +.0450 .4365 365 ---- ---- ---- ---- .4320 +.0445 .3875 370 ---- .3725B .3095A .3725B .3825 +.0430 .3395 375 ---- ---- ---- ---- .3340 +.0420 .2920 380 ---- .2870B .2175A .2870B .2855 +.0395 .2460 385 ---- ---- ---- ---- .2395 +.0370 .2025 390 ---- .1970B .1370A .1970B .1955 +.0330 .1625 395 ---- .1485B .1035A .1485B .1550 +.0285 .1265 400 ---- .1200B .0760A .1200B .1195 +.0240 .0955 405 ---- .0890B .0530A .0890B .0895 +.0195 .0700 410 ---- .0640B .0370A .0640B .0645 +.0145 .0500 11 11 415 ---- .0440B .0250A .0440B .0450 +.0100 .0350 420 ---- .0300B .0170A .0300B .0305 +.0065 .0240 425 ---- .0195B .0115A .0195B .0200 +.0040 .0160 430 ---- .0125B .0080A .0080A .0135 +.0025 .0110 6 435 ---- .0080B .0060A .0060A .0090 +.0015 .0075 440 ---- ---- .0045A .0045A .0060 +.0010 .0050 445 ---- ---- ---- ---- .0045 +.0010 .0035 450 ---- ---- ---- ---- .0030 +.0005 .0025 3 455 ---- ---- ---- ---- .0020 +.0005 .0015 460 ---- ---- ---- ---- .0015 +.0005 .0010 2 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 +.0005 .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 11 22 H3E FEB23 Copper Weekly Friday Option - Week 3 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 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0020 -.0010 .0030 370 ---- ---- .0035A .0035A .0025 -.0020 .0045 375 ---- ---- .0045A .0045A .0035 -.0035 .0070 380 ---- ---- .0065A .0065A .0055 -.0055 .0110 1 385 ---- .0190B .0100A .0100A .0090 -.0085 .0175 3 390 ---- .0305B .0160A .0160A .0150 -.0125 .0275 395 ---- .0470B .0255A .0255A .0250 -.0165 .0415 400 .0405 .0690B .0395A .0400A .0395 -.0210 10 .0605 405 ---- .0965B .0585A .0585A .0590 -.0260 .0850 10 18 410 ---- .1295B .0835A .0835A .0840 -.0310 .1150 415 ---- .1580B .1140A .1140A .1145 -.0350 .1495 420 ---- .2095B .1490A .1490A .1495 -.0390 .1885 425 ---- ---- ---- ---- .1895 -.0415 .2310 430 ---- .3010B .2315A .2315A .2325 -.0430 .2755 435 ---- ---- ---- ---- .2785 -.0435 .3220 440 ---- .3970B .3240A .3240A .3255 -.0440 .3695 445 ---- ---- ---- ---- .3735 -.0445 .4180 450 ---- ---- .4205A .4205A .4220 -.0450 .4670 455 ---- ---- ---- ---- .4715 -.0450 .5165 460 ---- ---- ---- ---- .5205 -.0455 .5660 465 ---- ---- ---- ---- .5705 -.0450 .6155 470 ---- ---- ---- ---- .6200 -.0450 .6650 475 ---- ---- ---- ---- .6700 -.0450 .7150 480 ---- ---- ---- ---- .7195 -.0455 .7650 485 ---- ---- ---- ---- .7695 -.0455 .8150 490 ---- ---- ---- ---- .8195 -.0455 .8650 495 ---- ---- ---- ---- .8695 -.0455 .9150 500 ---- ---- ---- ---- .9195 -.0455 .9650 505 ---- ---- ---- ---- .9695 -.0455 1.0150 510 ---- ---- ---- ---- 1.0195 -.0455 1.0650 515 ---- ---- ---- ---- 1.0695 -.0455 1.1150 520 ---- ---- ---- ---- 1.1195 -.0455 1.1650 525 ---- ---- ---- ---- 1.1695 -.0455 1.2150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 22 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0305 +.0455 .9850 310 ---- ---- ---- ---- .9805 +.0455 .9350 315 ---- ---- ---- ---- .9305 +.0455 .8850 320 ---- ---- ---- ---- .8805 +.0455 .8350 325 ---- ---- ---- ---- .8305 +.0455 .7850 330 ---- ---- ---- ---- .7805 +.0455 .7350 335 ---- ---- ---- ---- .7305 +.0455 .6850 340 ---- ---- ---- ---- .6805 +.0455 .6350 345 ---- ---- ---- ---- .6305 +.0455 .5850 350 ---- ---- ---- ---- .5805 +.0450 .5355 355 ---- ---- ---- ---- .5310 +.0455 .4855 360 ---- ---- ---- ---- .4810 +.0450 .4360 365 ---- ---- ---- ---- .4315 +.0445 .3870 370 ---- .3530B .3085A .3530B .3820 +.0440 .3380 375 ---- ---- ---- ---- .3330 +.0430 .2900 380 ---- .2850B .2135A .2850B .2845 +.0415 .2430 385 ---- ---- ---- ---- .2370 +.0390 .1980 390 ---- .1920B .1305A .1920B .1915 +.0350 .1565 395 ---- .1335B .0960A .1335B .1500 +.0300 .1200 400 ---- .1125B .0660A .1120B .1125 +.0240 .0885 405 ---- .0805B .0450A .0805B .0810 +.0185 .0625 6 410 ---- .0555B .0300A .0555B .0555 +.0130 .0425 1 1 415 ---- .0365B .0195A .0365B .0365 +.0085 .0280 420 ---- .0230B .0125A .0230B .0235 +.0055 .0180 5 425 ---- .0140B .0085A .0140B .0145 +.0030 .0115 430 ---- .0085B .0055A .0055A .0090 +.0015 .0075 435 ---- ---- .0045A .0045A .0055 +.0005 .0050 440 ---- ---- ---- ---- .0035 UNCH .0035 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 H3W FEB23 Copper Weekly Wednesday Option - Week 3 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 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- .0030A .0030A .0020 -.0015 .0035 375 ---- ---- .0035A .0035A .0025 -.0025 .0050 1 1 380 ---- ---- .0045A .0045A .0040 -.0040 .0080 385 ---- .0135B .0070A .0070A .0065 -.0065 .0130 390 ---- .0240B .0115A .0115A .0115 -.0105 .0220 1 1 395 ---- .0390B .0195A .0195A .0195 -.0155 .0350 400 .0560 .0610B .0320A .0320A .0320 -.0215 10 .0535 405 .0725 .0885B .0505A .0875B .0505 -.0270 20 .0775 1 410 ---- .1220B .0750A .0750A .0750 -.0325 .1075 1 10 415 .1095 .1095 .1060A .1060A .1060 -.0370 10 .1430 420 ---- .2050B .1420A .1420A .1430 -.0400 .1830 425 ---- ---- ---- ---- .1840 -.0425 .2265 10 430 ---- .2980B .2275A .2275A .2285 -.0440 .2725 1 435 ---- ---- ---- ---- .2750 -.0445 .3195 440 ---- .3880B .3215A .3215A .3230 -.0450 .3680 445 ---- ---- ---- ---- .3715 -.0455 .4170 450 ---- ---- ---- ---- .4205 -.0455 .4660 455 ---- ---- ---- ---- .4700 -.0455 .5155 460 ---- ---- ---- ---- .5200 -.0455 .5655 465 ---- ---- ---- ---- .5695 -.0455 .6150 470 ---- ---- ---- ---- .6195 -.0455 .6650 475 ---- ---- ---- ---- .6695 -.0455 .7150 480 ---- ---- ---- ---- .7195 -.0455 .7650 485 ---- ---- ---- ---- .7695 -.0455 .8150 490 ---- ---- ---- ---- .8195 -.0455 .8650 495 ---- ---- ---- ---- .8695 -.0455 .9150 500 ---- ---- ---- ---- .9195 -.0455 .9650 505 ---- ---- ---- ---- .9695 -.0455 1.0150 510 ---- ---- ---- ---- 1.0195 -.0455 1.0650 515 ---- ---- ---- ---- 1.0695 -.0455 1.1150 520 ---- ---- ---- ---- 1.1195 -.0455 1.1650 525 ---- ---- ---- ---- 1.1695 -.0455 1.2150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 3 24 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0440 +.0445 .9995 310 ---- ---- ---- ---- .9940 +.0445 .9495 315 ---- ---- ---- ---- .9440 +.0445 .8995 320 ---- ---- ---- ---- .8940 +.0445 .8495 325 ---- ---- ---- ---- .8440 +.0445 .7995 330 ---- ---- ---- ---- .7940 +.0445 .7495 335 ---- ---- ---- ---- .7440 +.0440 .7000 340 ---- ---- ---- ---- .6940 +.0440 .6500 345 ---- ---- ---- ---- .6445 +.0440 .6005 350 ---- ---- ---- ---- .5945 +.0435 .5510 355 ---- ---- ---- ---- .5450 +.0430 .5020 360 ---- .4675B .4230A .4675B .4960 +.0430 .4530 365 ---- ---- ---- ---- .4465 +.0415 .4050 370 ---- .3990B .3275A .3990B .3980 +.0405 .3575 375 ---- ---- ---- ---- .3505 +.0395 .3110 380 ---- .3045B .2390A .3045B .3040 +.0370 .2670 385 ---- ---- ---- ---- .2595 +.0340 .2255 390 ---- .2185B .1615A .2185B .2175 +.0305 .1870 395 ---- .1790B .1290A .1790B .1790 +.0265 .1525 400 ---- .1445B .0990A .1445B .1440 +.0220 .1220 405 ---- .1135B .0760A .1135B .1135 +.0180 .0955 410 ---- .0875B .0570A .0870B .0875 +.0145 .0730 415 ---- .0655B .0420A .0655B .0660 +.0115 .0545 9 10 420 ---- .0485B .0305A .0485B .0490 +.0085 .0405 1 425 ---- .0355B .0225A .0355B .0360 +.0065 .0295 430 ---- .0255B .0165A .0250B .0265 +.0050 .0215 435 ---- .0180B .0125A .0180B .0190 +.0035 .0155 1 440 ---- .0130B .0095A .0095A .0140 +.0025 .0115 445 ---- .0090B .0075A .0075A .0100 +.0015 .0085 450 ---- ---- .0060A .0060A .0075 +.0010 .0065 455 ---- ---- ---- ---- .0055 +.0005 .0050 460 ---- ---- ---- ---- .0040 UNCH .0040 465 ---- ---- ---- ---- .0030 UNCH .0030 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 12 H4E FEB23 Copper Weekly Friday Option - Week 4 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 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- ---- ---- .0020 -.0010 .0030 360 ---- ---- .0035A .0035A .0025 -.0020 .0045 365 ---- ---- .0045A .0045A .0035 -.0025 .0060 370 ---- ---- .0055A .0055A .0045 -.0040 .0085 375 ---- ---- .0075A .0075A .0070 -.0050 .0120 380 ---- ---- .0110A .0110A .0105 -.0075 .0180 385 ---- .0275B .0170A .0170A .0160 -.0100 .0260 390 ---- .0405B .0250A .0250A .0240 -.0140 .0380 395 ---- .0580B .0360A .0360A .0350 -.0185 .0535 400 ---- .0790B .0510A .0510A .0505 -.0220 .0725 405 ---- .1050B .0700A .0700A .0695 -.0265 .0960 10 410 ---- .1355B .0935A .0935A .0935 -.0300 .1235 415 ---- .1705B .1220A .1220A .1220 -.0330 .1550 420 ---- .2095B .1550A .1550A .1550 -.0355 .1905 425 ---- ---- .1915A .1915A .1920 -.0375 .2295 430 ---- .2950B .2310A .2310A .2320 -.0395 .2715 435 ---- ---- ---- ---- .2745 -.0410 .3155 440 ---- .3875B .3180A .3180A .3195 -.0420 .3615 445 ---- ---- ---- ---- .3655 -.0430 .4085 450 .4410 .4840B .4115A .4605B .4130 -.0435 1 .4565 455 ---- ---- ---- ---- .4610 -.0435 .5045 460 ---- ---- ---- ---- .5095 -.0440 .5535 465 ---- ---- ---- ---- .5585 -.0440 .6025 470 ---- ---- ---- ---- .6075 -.0445 .6520 475 ---- ---- ---- ---- .6570 -.0445 .7015 480 ---- ---- ---- ---- .7065 -.0445 .7510 485 ---- ---- ---- ---- .7565 -.0445 .8010 490 ---- ---- ---- ---- .8060 -.0445 .8505 495 ---- ---- ---- ---- .8560 -.0445 .9005 500 ---- ---- ---- ---- .9060 -.0445 .9505 505 ---- ---- ---- ---- .9560 -.0445 1.0005 510 ---- ---- ---- ---- 1.0060 -.0445 1.0505 515 ---- ---- ---- ---- 1.0560 -.0445 1.1005 520 ---- ---- ---- ---- 1.1060 -.0445 1.1505 525 ---- ---- ---- ---- 1.1560 -.0445 1.2005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0440 +.0445 .9995 310 ---- ---- ---- ---- .9940 +.0445 .9495 315 ---- ---- ---- ---- .9440 +.0445 .8995 320 ---- ---- ---- ---- .8940 +.0445 .8495 325 ---- ---- ---- ---- .8440 +.0445 .7995 330 ---- ---- ---- ---- .7940 +.0445 .7495 335 ---- ---- ---- ---- .7440 +.0440 .7000 340 ---- ---- ---- ---- .6945 +.0445 .6500 345 ---- ---- ---- ---- .6445 +.0440 .6005 350 ---- ---- ---- ---- .5950 +.0435 .5515 355 ---- ---- ---- ---- .5455 +.0430 .5025 360 ---- .4785B .4235A .4785B .4960 +.0425 .4535 365 ---- ---- ---- ---- .4470 +.0415 .4055 370 ---- .4000B .3290A .4000B .3990 +.0405 .3585 375 ---- ---- ---- ---- .3515 +.0385 .3130 380 ---- .3060B .2415A .3060B .3055 +.0365 .2690 385 ---- ---- ---- ---- .2615 +.0335 .2280 390 ---- .2210B .1650A .2205B .2200 +.0295 .1905 395 ---- .1825B .1325A .1825B .1825 +.0265 .1560 400 ---- .1480B .1030A .1475B .1480 +.0225 .1255 405 .0850 .1175B .0795A .0795A .1180 +.0190 1 .0990 1 410 ---- .0915B .0605A .0915B .0915 +.0150 .0765 415 ---- .0700B .0455A .0700B .0700 +.0120 .0580 420 ---- .0525B .0335A .0520B .0525 +.0085 .0440 6 425 ---- .0385B .0250A .0385B .0390 +.0065 .0325 430 ---- .0280B .0185A .0275B .0290 +.0045 .0245 435 ---- .0205B .0140A .0205B .0215 +.0030 .0185 1 440 ---- .0145B .0105A .0105A .0160 +.0025 .0135 445 ---- ---- .0085A .0085A .0120 +.0015 .0105 450 ---- ---- .0070A .0070A .0090 +.0010 .0080 455 ---- ---- .0055A .0055A .0065 +.0005 .0060 1 460 ---- ---- .0045A .0045A .0050 UNCH .0050 465 .0035 .0035 .0035 .0035 .0040 UNCH 1 .0040 1 470 ---- ---- ---- ---- .0030 UNCH .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0025 -.0010 .0035 360 ---- ---- .0040A .0040A .0030 -.0020 .0050 2 365 ---- ---- .0050A .0050A .0040 -.0030 .0070 370 ---- ---- .0065A .0065A .0055 -.0040 .0095 375 ---- ---- .0090A .0090A .0080 -.0060 .0140 380 ---- .0205B .0130A .0130A .0120 -.0080 .0200 385 ---- .0305B .0190A .0190A .0180 -.0110 .0290 390 ---- .0440B .0275A .0275A .0265 -.0145 .0410 395 ---- .0615B .0395A .0395A .0385 -.0185 .0570 400 ---- .0835B .0545A .0545A .0545 -.0215 .0760 405 ---- .1095B .0740A .0740A .0740 -.0255 .0995 22 410 ---- .1395B .0975A .0975A .0975 -.0295 .1270 30 415 ---- .1740B .1260A .1260A .1260 -.0325 .1585 14 420 ---- .2120B .1585A .1585A .1585 -.0355 .1940 8 425 ---- ---- .1945A .1945A .1945 -.0385 .2330 6 430 ---- .2970B .2340A .2340A .2345 -.0400 .2745 20 435 ---- ---- ---- ---- .2770 -.0410 .3180 1 440 ---- .3890B .3200A .3200A .3210 -.0425 .3635 445 ---- ---- ---- ---- .3670 -.0430 .4100 450 ---- .4850B .4125A .4125A .4140 -.0435 .4575 455 ---- ---- ---- ---- .4620 -.0440 .5060 460 ---- ---- ---- ---- .5105 -.0440 .5545 465 ---- ---- ---- ---- .5590 -.0445 .6035 470 ---- ---- ---- ---- .6080 -.0445 .6525 475 ---- ---- ---- ---- .6575 -.0445 .7020 480 ---- ---- ---- ---- .7070 -.0445 .7515 485 ---- ---- ---- ---- .7565 -.0445 .8010 490 ---- ---- ---- ---- .8065 -.0445 .8510 495 ---- ---- ---- ---- .8560 -.0445 .9005 500 ---- ---- ---- ---- .9060 -.0445 .9505 505 ---- ---- ---- ---- .9560 -.0445 1.0005 510 ---- ---- ---- ---- 1.0060 -.0445 1.0505 515 ---- ---- ---- ---- 1.0560 -.0445 1.1005 520 ---- ---- ---- ---- 1.1060 -.0445 1.1505 525 ---- ---- ---- ---- 1.1560 -.0445 1.2005 530 ---- ---- ---- ---- 1.2060 -.0445 1.2505 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0305 +.0455 .9850 310 ---- ---- ---- ---- .9805 +.0455 .9350 315 ---- ---- ---- ---- .9305 +.0455 .8850 320 ---- ---- ---- ---- .8805 +.0455 .8350 325 ---- ---- ---- ---- .8305 +.0455 .7850 330 ---- ---- ---- ---- .7805 +.0455 .7350 335 ---- ---- ---- ---- .7305 +.0455 .6850 340 ---- ---- ---- ---- .6805 +.0450 .6355 345 ---- ---- ---- ---- .6305 +.0445 .5860 350 ---- ---- ---- ---- .5810 +.0445 .5365 355 ---- ---- ---- ---- .5310 +.0440 .4870 360 ---- ---- .4085A .4085A .4820 +.0435 .4385 365 ---- ---- ---- ---- .4325 +.0425 .3900 370 ---- .3850B .3125A .3850B .3840 +.0420 .3420 375 ---- ---- ---- ---- .3360 +.0405 .2955 380 ---- .2900B .2230A .2900B .2890 +.0380 .2510 385 ---- ---- ---- ---- .2440 +.0355 .2085 390 ---- .2025B .1460A .2025B .2015 +.0320 .1695 395 ---- .1635B .1135A .1635B .1625 +.0275 .1350 400 ---- .1285B .0840A .1285B .1280 +.0235 .1045 405 ---- .0985B .0625A .0985B .0985 +.0190 .0795 10 10 410 ---- .0730B .0450A .0730B .0735 +.0145 .0590 415 ---- .0530B .0320A .0530B .0535 +.0105 .0430 420 ---- .0380B .0225A .0380B .0380 +.0075 .0305 17 425 ---- .0265B .0160A .0265B .0270 +.0050 .0220 4 430 ---- .0180B .0120A .0180B .0190 +.0035 .0155 4 435 ---- .0125B .0090A .0090A .0130 +.0020 .0110 440 ---- .0085B .0065A .0065A .0090 +.0010 .0080 445 ---- ---- .0050A .0050A .0065 +.0005 .0060 1 450 ---- ---- ---- ---- .0045 +.0005 .0040 455 ---- ---- ---- ---- .0030 UNCH .0030 460 ---- ---- ---- ---- .0025 +.0005 .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 36 H4W FEB23 Copper Weekly Wednesday Option - Week 4 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 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- ---- ---- .0015 -.0010 .0025 360 ---- ---- .0030A .0030A .0020 -.0020 .0040 365 ---- ---- .0035A .0035A .0025 -.0030 .0055 370 ---- ---- .0045A .0045A .0040 -.0035 .0075 375 ---- ---- .0065A .0065A .0060 -.0050 .0110 380 ---- ---- .0095A .0095A .0090 -.0075 .0165 385 ---- .0250B .0145A .0145A .0135 -.0105 .0240 390 ---- .0385B .0225A .0225A .0215 -.0135 .0350 395 ---- .0560B .0335A .0335A .0325 -.0175 .0500 400 ---- .0785B .0485A .0485A .0480 -.0220 .0700 10 405 ---- .1055B .0685A .0685A .0680 -.0265 .0945 410 ---- .1380B .0940A .0940A .0930 -.0310 .1240 415 ---- .1750B .1240A .1240A .1230 -.0345 .1575 420 ---- .2155B .1580A .1580A .1575 -.0380 .1955 425 ---- ---- ---- ---- .1960 -.0405 .2365 430 ---- .3045B .2380A .2380A .2380 -.0420 .2800 435 ---- ---- ---- ---- .2820 -.0435 .3255 440 ---- .3990B .3275A .3275A .3280 -.0445 .3725 445 ---- ---- ---- ---- .3755 -.0445 .4200 450 ---- .4965B .4230A .4230A .4235 -.0450 .4685 455 ---- ---- ---- ---- .4720 -.0455 .5175 460 ---- ---- ---- ---- .5210 -.0455 .5665 465 ---- ---- ---- ---- .5705 -.0455 .6160 470 ---- ---- ---- ---- .6200 -.0455 .6655 475 ---- ---- ---- ---- .6700 -.0455 .7155 480 ---- ---- ---- ---- .7195 -.0455 .7650 485 ---- ---- ---- ---- .7695 -.0455 .8150 490 ---- ---- ---- ---- .8195 -.0455 .8650 495 ---- ---- ---- ---- .8695 -.0455 .9150 500 ---- ---- ---- ---- .9195 -.0455 .9650 505 ---- ---- ---- ---- .9695 -.0455 1.0150 510 ---- ---- ---- ---- 1.0195 -.0455 1.0650 515 ---- ---- ---- ---- 1.0695 -.0455 1.1150 520 ---- ---- ---- ---- 1.1195 -.0455 1.1650 525 ---- ---- ---- ---- 1.1695 -.0455 1.2150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 +.0455 3.7850 050 ---- ---- ---- ---- 3.5805 +.0455 3.5350 075 ---- ---- ---- ---- 3.3305 +.0455 3.2850 100 ---- ---- ---- ---- 3.0805 +.0455 3.0350 125 ---- ---- ---- ---- 2.8305 +.0455 2.7850 150 ---- ---- ---- ---- 2.5805 +.0455 2.5350 175 ---- ---- ---- ---- 2.3305 +.0455 2.2850 5 200 ---- ---- ---- ---- 2.0805 +.0455 2.0350 1 220 ---- ---- ---- ---- 1.8805 +.0455 1.8350 225 ---- ---- ---- ---- 1.8305 +.0455 1.7850 230 ---- ---- ---- ---- 1.7805 +.0455 1.7350 235 ---- ---- ---- ---- 1.7305 +.0455 1.6850 240 ---- ---- ---- ---- 1.6805 +.0455 1.6350 245 ---- ---- ---- ---- 1.6305 +.0455 1.5850 250 ---- ---- ---- ---- 1.5805 +.0455 1.5350 255 ---- ---- ---- ---- 1.5305 +.0455 1.4850 260 ---- ---- ---- ---- 1.4805 +.0455 1.4350 265 ---- ---- ---- ---- 1.4305 +.0455 1.3850 270 ---- ---- ---- ---- 1.3805 +.0455 1.3350 275 ---- ---- ---- ---- 1.3305 +.0455 1.2850 280 ---- ---- ---- ---- 1.2805 +.0455 1.2350 285 ---- ---- ---- ---- 1.2305 +.0455 1.1850 290 ---- ---- ---- ---- 1.1805 +.0455 1.1350 295 ---- ---- ---- ---- 1.1305 +.0455 1.0850 300 ---- ---- ---- ---- 1.0805 +.0455 1.0350 2 305 ---- ---- ---- ---- 1.0305 +.0455 .9850 310 ---- ---- ---- ---- .9805 +.0455 .9350 315 ---- ---- ---- ---- .9305 +.0455 .8850 320 ---- ---- ---- ---- .8805 +.0455 .8350 4 325 ---- ---- ---- ---- .8305 +.0455 .7850 330 ---- ---- ---- ---- .7805 +.0455 .7350 335 ---- ---- ---- ---- .7305 +.0450 .6855 11 340 ---- ---- ---- ---- .6805 +.0450 .6355 75 341 ---- ---- ---- ---- .6705 +.0450 .6255 342 ---- ---- ---- ---- .6605 +.0450 .6155 343 ---- ---- ---- ---- .6505 +.0445 .6060 344 ---- ---- ---- ---- .6405 +.0445 .5960 345 ---- ---- ---- ---- .6305 +.0445 .5860 24 346 ---- ---- ---- ---- .6205 +.0445 .5760 347 ---- ---- ---- ---- .6105 +.0445 .5660 348 ---- ---- ---- ---- .6005 +.0440 .5565 349 ---- ---- ---- ---- .5910 +.0445 .5465 350 ---- ---- ---- ---- .5810 +.0445 .5365 62 351 ---- ---- ---- ---- .5710 +.0445 .5265 352 ---- ---- ---- ---- .5610 +.0445 .5165 353 ---- ---- ---- ---- .5510 +.0440 .5070 354 ---- ---- ---- ---- .5410 +.0440 .4970 1 355 ---- ---- ---- ---- .5310 +.0440 .4870 356 ---- ---- ---- ---- .5215 +.0440 .4775 20 357 ---- ---- ---- ---- .5115 +.0440 .4675 46 358 ---- ---- ---- ---- .5015 +.0440 .4575 359 ---- ---- ---- ---- .4915 +.0435 .4480 360 ---- .4500B .4085A .4500B .4820 +.0440 .4380 48 361 ---- ---- ---- ---- .4720 +.0435 .4285 362 ---- ---- ---- ---- .4620 +.0435 .4185 363 ---- ---- ---- ---- .4525 +.0435 .4090 364 ---- ---- ---- ---- .4425 +.0430 .3995 1 365 ---- ---- ---- ---- .4330 +.0435 .3895 330 366 ---- ---- ---- ---- .4230 +.0430 .3800 367 ---- ---- ---- ---- .4135 +.0430 .3705 75 368 ---- ---- ---- ---- .4035 +.0425 .3610 369 ---- ---- ---- ---- .3940 +.0425 .3515 370 ---- .3860B .3130A .3860B .3845 +.0420 .3425 907 371 ---- ---- ---- ---- .3745 +.0415 .3330 372 ---- ---- ---- ---- .3650 +.0410 .3240 10 373 ---- ---- ---- ---- .3555 +.0410 .3145 26 374 ---- ---- ---- ---- .3460 +.0405 .3055 375 ---- ---- ---- ---- .3365 +.0400 .2965 1225 376 ---- ---- ---- ---- .3270 +.0395 .2875 377 ---- ---- ---- ---- .3180 +.0395 .2785 4 378 ---- ---- ---- ---- .3085 +.0385 .2700 22 379 ---- ---- ---- ---- .2995 +.0380 .2615 10 380 ---- .2915B .2245A .2915B .2900 +.0370 .2530 253 381 ---- ---- .2165A .2165A .2810 +.0365 .2445 35 382 ---- .2380B .2080A .2380B .2720 +.0360 .2360 53 383 ---- .2380B .2000A .2370B .2635 +.0355 .2280 15 384 ---- .2345B .1925A .2335B .2545 +.0350 .2195 5 385 ---- .2290B .1845A .2285B .2460 +.0345 .2115 607 386 ---- .2320B .1770A .2315B .2375 +.0335 .2040 78 387 ---- .2245B .1695A .2235B .2290 +.0330 .1960 13 388 ---- .2220B .1625A .2220B .2205 +.0320 .1885 46 389 ---- .2135B .1550A .2135B .2125 +.0315 .1810 390 ---- .2055B .1480A .2055B .2045 +.0305 .1740 2183 391 ---- .1975B .1415A .1975B .1965 +.0295 .1670 15 392 ---- .1895B .1350A .1895B .1885 +.0285 .1600 8 393 ---- .1820B .1285A .1820B .1810 +.0280 .1530 8 394 ---- .1745B .1220A .1745B .1735 +.0270 .1465 12 395 ---- .1670B .1160A .1670B .1660 +.0260 .1400 341 396 ---- .1600B .1100A .1600B .1590 +.0255 .1335 15 397 ---- .1530B .1045A .1530B .1520 +.0245 .1275 5 77 398 .1005 .1460B .0990A .1460B .1450 +.0235 3 .1215 12 399 ---- .1390B .0940A .1390B .1385 +.0225 .1160 42 400 .0900 .1325B .0890A .1325B .1320 +.0220 55 .1100 19 2476 401 ---- .1265B .0840A .1265B .1260 +.0215 .1045 10 17 402 .1090 .1205B .0790A .0925A .1195 +.0200 3 .0995 8 403 ---- .1145B .0745A .1145B .1140 +.0195 .0945 10 66 404 ---- .1085B .0700A .1085B .1080 +.0185 15 .0895 5 47 405 ---- .1030B .0660A .1030B .1025 +.0180 8 .0845 1 280 406 ---- .0980B .0625A .0980B .0970 +.0170 .0800 27 407 ---- .0925B .0585A .0925B .0920 +.0165 .0755 77 408 ---- .0875B .0550A .0875B .0870 +.0155 .0715 920 409 ---- .0830B .0515A .0830B .0820 +.0145 .0675 111 410 .0675 .0785B .0485A .0700A .0775 +.0140 53 .0635 175 1376 411 ---- .0735B .0455A .0735B .0730 +.0130 .0600 60 412 ---- .0695B .0425A .0695B .0690 +.0130 .0560 3 413 ---- .0655B .0395A .0655B .0645 +.0115 .0530 260 414 .0365 .0615B .0365 .0615B .0610 +.0115 10 .0495 31 415 .0530 .0575B .0345A .0555A .0570 +.0105 5 .0465 426 416 .0425 .0540B .0325A .0510 .0535 +.0095 12 .0440 17 119 417 .0455 .0510B .0305A .0510B .0505 +.0095 5 .0410 4 281 418 ---- .0480B .0285A .0480B .0475 +.0090 .0385 6 39 419 .0375 .0450B .0265A .0450B .0445 +.0085 5 .0360 10 35 420 .0385 .0420B .0250A .0375A .0415 +.0075 51 .0340 6 883 421 .0370 .0395B .0235A .0235A .0390 +.0075 4 .0315 50 422 .0335 .0370B .0220A .0220A .0365 +.0070 24 .0295 43 423 .0315 .0345B .0205A .0245A .0340 +.0060 25 .0280 10 62 424 ---- .0320B .0195A .0320B .0320 +.0060 15 .0260 2 44 425 .0280 .0300B .0180A .0285B .0295 +.0050 110 .0245 154 2705 426 .0255 .0280B .0170A .0170A .0280 +.0050 16 .0230 25 427 .0240 .0260B .0160A .0160A .0260 +.0045 16 .0215 21 428 ---- .0245B .0150A .0245B .0245 +.0045 .0200 13 429 ---- .0230B .0140A .0230B .0225 +.0035 .0190 12 430 .0160 .0215B .0135A .0215B .0210 +.0035 28 .0175 804 1078 431 .0195 .0200B .0125A .0125A .0200 +.0035 4 .0165 1 432 .0175 .0185B .0115A .0115A .0185 +.0030 4 .0155 37 433 ---- .0175B .0110A .0175B .0175 +.0030 .0145 39 434 ---- .0160B .0105A .0160B .0160 +.0025 .0135 18 435 .0145 .0150 .0100A .0100A .0150 +.0025 4 .0125 2 1145 436 .0145 .0145 .0090A .0090A .0140 +.0020 4 .0120 17 437 ---- .0130B .0085A .0130B .0130 +.0020 .0110 1 1 438 ---- .0120B .0080A .0120B .0125 +.0020 .0105 11 439 .0120 .0120 .0080A .0080A .0115 +.0015 4 .0100 10 440 .0095 .0105B .0075A .0075A .0110 +.0015 1 .0095 13 2940 441 ---- .0100B .0070A .0100B .0100 +.0015 .0085 10 62 442 ---- .0090B .0065A .0090B .0095 +.0015 .0080 55 443 ---- .0085B .0065A .0085B .0090 +.0015 .0075 52 444 ---- .0080B .0060A .0080B .0085 +.0010 .0075 35 445 ---- .0075B .0055A .0075B .0080 +.0010 20 .0070 20 1066 446 ---- .0070B .0055A .0070B .0075 +.0010 .0065 74 447 ---- .0065B .0050A .0065B .0070 +.0010 .0060 22 86 450 .0050 .0055B .0045A .0045A .0060 +.0010 2 .0050 9 9266 455 ---- ---- ---- ---- .0045 +.0005 2 .0040 304 460 ---- ---- ---- ---- .0035 +.0005 .0030 1 814 465 ---- ---- ---- ---- .0025 UNCH .0025 509 470 ---- ---- ---- ---- .0020 UNCH .0020 1273 475 .0010 .0010 .0010 .0010 .0015 UNCH 1 .0015 4 4114 480 ---- ---- ---- ---- .0015 +.0005 .0010 895 485 ---- ---- ---- ---- .0010 UNCH .0010 121 490 ---- ---- ---- ---- .0010 UNCH 1 .0010 13 65 495 ---- ---- ---- ---- .0010 +.0005 .0005 37 500 ---- ---- ---- ---- .0005 UNCH 1 .0005 124 505 ---- ---- ---- ---- .0005 UNCH .0005 12 510 ---- ---- ---- ---- .0005 UNCH .0005 34 515 ---- ---- ---- ---- .0005 UNCH .0005 9 520 ---- ---- ---- ---- .0005 UNCH .0005 20 525 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 535 ---- ---- ---- ---- .0005 UNCH .0005 5 540 ---- ---- ---- ---- .0005 UNCH .0005 8 545 ---- ---- ---- ---- .0005 UNCH .0005 21 550 ---- ---- ---- ---- .0005 UNCH .0005 32 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8440 +.0445 3.7995 050 ---- ---- ---- ---- 3.5940 +.0445 3.5495 075 ---- ---- ---- ---- 3.3440 +.0445 3.2995 100 ---- ---- ---- ---- 3.0940 +.0445 3.0495 125 ---- ---- ---- ---- 2.8440 +.0445 2.7995 150 ---- ---- ---- ---- 2.5940 +.0445 2.5495 175 ---- ---- ---- ---- 2.3440 +.0445 2.2995 200 ---- ---- ---- ---- 2.0940 +.0445 2.0495 220 ---- ---- ---- ---- 1.8940 +.0445 1.8495 225 ---- ---- ---- ---- 1.8440 +.0445 1.7995 230 ---- ---- ---- ---- 1.7940 +.0445 1.7495 235 ---- ---- ---- ---- 1.7440 +.0445 1.6995 240 ---- ---- ---- ---- 1.6940 +.0445 1.6495 245 ---- ---- ---- ---- 1.6440 +.0445 1.5995 250 ---- ---- ---- ---- 1.5940 +.0445 1.5495 255 ---- ---- ---- ---- 1.5440 +.0445 1.4995 260 ---- ---- ---- ---- 1.4940 +.0445 1.4495 265 ---- ---- ---- ---- 1.4440 +.0445 1.3995 270 ---- ---- ---- ---- 1.3940 +.0445 1.3495 275 ---- ---- ---- ---- 1.3440 +.0445 1.2995 280 ---- ---- ---- ---- 1.2940 +.0445 1.2495 285 ---- ---- ---- ---- 1.2440 +.0445 1.1995 290 ---- ---- ---- ---- 1.1940 +.0445 1.1495 295 ---- ---- ---- ---- 1.1440 +.0445 1.0995 300 ---- ---- ---- ---- 1.0940 +.0445 1.0495 305 ---- ---- ---- ---- 1.0440 +.0445 .9995 310 ---- ---- ---- ---- .9945 +.0445 .9500 315 ---- ---- ---- ---- .9445 +.0440 .9005 320 ---- ---- ---- ---- .8950 +.0440 .8510 325 ---- ---- ---- ---- .8455 +.0435 .8020 330 ---- .7620B .7235A .7615B .7960 +.0430 .7530 335 ---- ---- ---- ---- .7470 +.0425 .7045 6 340 ---- .7005B .6270A .7005B .6985 +.0415 .6570 16 345 ---- ---- ---- ---- .6505 +.0410 .6095 350 ---- .6045B .5330A .6045B .6030 +.0400 .5630 19 355 ---- ---- ---- ---- .5560 +.0385 .5175 17 356 ---- ---- ---- ---- .5470 +.0380 .5090 357 ---- ---- ---- ---- .5380 +.0380 .5000 358 ---- ---- ---- ---- .5285 +.0375 .4910 359 ---- ---- ---- ---- .5195 +.0370 .4825 360 ---- .5115B .4440A .5115B .5105 +.0370 .4735 361 ---- ---- ---- ---- .5015 +.0365 .4650 362 ---- ---- ---- ---- .4925 +.0360 .4565 363 ---- ---- ---- ---- .4835 +.0355 .4480 364 ---- ---- ---- ---- .4745 +.0350 .4395 365 ---- ---- ---- ---- .4655 +.0345 .4310 56 366 ---- ---- ---- ---- .4570 +.0345 .4225 367 ---- ---- .3855A .3855A .4480 +.0340 .4140 1 368 ---- ---- .3770A .3770A .4395 +.0335 .4060 369 ---- .4040B .3690A .4040B .4310 +.0330 .3980 370 ---- .4235B .3610A .4235B .4225 +.0325 .3900 2 371 ---- .3990B .3535A .3980B .4140 +.0320 .3820 372 ---- .3965B .3450A .3965B .4055 +.0315 .3740 373 ---- .3930B .3370A .3910B .3970 +.0310 .3660 7 374 ---- .3895B .3295A .3885B .3890 +.0305 .3585 375 ---- .3820B .3220A .3810B .3810 +.0305 .3505 2 376 ---- .3740B .3145A .3730B .3730 +.0300 .3430 377 ---- .3655B .3075A .3645B .3650 +.0295 .3355 378 ---- .3575B .3000A .3575B .3570 +.0290 .3280 379 ---- .3505B .2925A .3490B .3490 +.0280 .3210 380 ---- .3425B .2855A .3425B .3415 +.0280 .3135 46 381 ---- .3345B .2785A .3335B .3335 +.0270 .3065 19 382 ---- .3270B .2715A .3260B .3260 +.0265 .2995 383 ---- .3195B .2650A .3185B .3185 +.0260 .2925 384 ---- .3120B .2580A .3115B .3110 +.0255 .2855 385 ---- .3050B .2515A .3045B .3040 +.0255 .2785 16 386 ---- .2975B .2450A .2970B .2965 +.0245 .2720 387 ---- .2905B .2385A .2905B .2895 +.0240 .2655 388 ---- .2835B .2325A .2835B .2825 +.0235 .2590 1 389 ---- .2765B .2260A .2765B .2755 +.0230 .2525 390 ---- .2690B .2200A .2690B .2685 +.0225 .2460 261 391 ---- .2625B .2140A .2625B .2620 +.0220 .2400 2 392 ---- .2555B .2080A .2555B .2550 +.0210 .2340 393 ---- .2490B .2025A .2490B .2485 +.0205 .2280 394 ---- .2430B .1965A .2430B .2420 +.0200 .2220 395 ---- .2365B .1910A .2365B .2360 +.0200 .2160 21 396 ---- .2305B .1855A .2300B .2295 +.0190 .2105 5 5 397 ---- .2245B .1805A .2240B .2235 +.0185 .2050 398 ---- .2185B .1750A .2180B .2175 +.0180 .1995 7 399 ---- .2125B .1700A .2120B .2115 +.0175 .1940 400 .2000 .2065B .1650A .1650A .2055 +.0165 6 .1890 976 401 ---- .2010B .1600A .2005B .2000 +.0165 .1835 402 ---- .1955B .1555A .1955B .1945 +.0160 .1785 403 ---- .1900B .1505A .1900B .1890 +.0155 .1735 404 ---- .1845B .1460A .1845B .1835 +.0150 .1685 1 405 ---- .1790B .1415A .1790B .1785 +.0145 .1640 22 406 .1635 .1740B .1370A .1740B .1735 +.0140 4 .1595 30 407 ---- .1690B .1330A .1690B .1685 +.0140 .1545 408 ---- .1640B .1290A .1640B .1635 +.0130 .1505 409 .1495 .1590B .1250A .1590B .1585 +.0125 4 .1460 1 410 ---- .1545B .1210A .1545B .1540 +.0125 2 .1415 144 411 ---- .1500B .1175A .1500B .1490 +.0115 .1375 412 ---- .1455B .1135A .1455B .1450 +.0115 .1335 4 8 413 ---- .1410B .1100A .1410B .1405 +.0110 .1295 414 ---- .1365B .1065A .1365B .1360 +.0105 .1255 2 415 ---- .1325B .1030A .1325B .1320 +.0105 .1215 79 416 ---- .1280B .0995A .1280B .1280 +.0100 .1180 56 417 ---- .1240B .0965A .1240B .1240 +.0095 .1145 1 418 ---- .1205B .0930A .1205B .1200 +.0090 .1110 5 419 .0900 .1165B .0900 .1165B .1160 +.0085 10 .1075 2 50 420 ---- .1130B .0870A .1130B .1125 +.0085 2 .1040 1 349 421 ---- .1090B .0845A .1090B .1090 +.0080 .1010 4 422 ---- .1055B .0815A .1055B .1055 +.0080 .0975 4 423 ---- .1020B .0790A .1020B .1020 +.0075 .0945 5 424 .0960 .0990B .0760A .0760A .0990 +.0075 3 .0915 1 425 ---- .0955B .0735A .0955B .0955 +.0070 .0885 803 426 ---- .0925B .0710A .0925B .0925 +.0065 .0860 4 427 ---- .0895B .0690A .0895B .0895 +.0065 .0830 428 ---- .0865B .0665A .0865B .0865 +.0060 .0805 21 429 ---- .0835B .0640A .0835B .0835 +.0060 .0775 430 ---- .0805B .0620A .0805B .0810 +.0060 100 .0750 1 880 431 ---- .0780B .0600A .0780B .0780 +.0055 .0725 4 432 ---- .0750B .0580A .0750B .0755 +.0050 .0705 433 ---- .0725B .0560A .0725B .0730 +.0050 .0680 4 434 ---- .0700B .0540A .0700B .0705 +.0050 .0655 10 435 ---- .0675B .0520A .0675B .0680 +.0045 .0635 10 249 436 ---- .0655B .0505A .0655B .0655 +.0040 .0615 5 437 ---- .0630B .0485A .0630B .0635 +.0040 .0595 13 438 ---- .0610B .0470A .0610B .0610 +.0035 .0575 13 439 ---- .0585B .0455A .0585B .0590 +.0035 .0555 440 ---- .0565B .0435A .0565B .0570 +.0035 50 .0535 10 291 441 ---- .0545B .0425A .0545B .0550 +.0035 .0515 3 442 ---- .0525B .0410A .0525B .0530 +.0030 .0500 443 ---- .0510B .0395A .0510B .0510 +.0030 .0480 444 ---- .0490B .0380A .0490B .0490 +.0025 .0465 5 445 ---- .0475B .0365A .0475B .0475 +.0025 .0450 61 446 ---- .0455B .0355A .0455B .0455 +.0020 .0435 447 ---- .0440B .0340A .0440B .0440 +.0020 .0420 448 ---- .0425B .0330A .0425B .0425 +.0020 .0405 450 .0310 .0395B .0305A .0375B .0395 +.0020 121 .0375 26 8302 455 ---- .0330B .0255A .0330B .0325 +.0010 .0315 113 460 .0245 .0275B .0215A .0265B .0270 +.0005 56 .0265 885 1528 465 .0200 .0225B .0180A .0220B .0220 UNCH 61 .0220 125 470 ---- .0190B .0150A .0190B .0185 UNCH .0185 3 14 475 ---- ---- .0125A .0125A .0150 -.0005 10 .0155 589 480 ---- ---- .0105A .0105A .0125 -.0005 .0130 2 388 485 ---- .0110B .0090A .0110B .0105 UNCH .0105 13 27 490 .0095 .0095 .0080A .0080A .0085 -.0005 1 .0090 15 351 495 ---- .0080B .0070A .0080B .0075 UNCH .0075 1 21 500 ---- ---- .0060A .0060A .0065 UNCH .0065 29 5471 505 ---- ---- ---- ---- .0055 UNCH .0055 1 510 ---- .0050B ---- .0050B .0045 UNCH .0045 1 5 515 ---- .0045B ---- .0045B .0040 UNCH .0040 33 520 ---- .0035B ---- .0035B .0035 +.0005 .0030 29 525 ---- .0030B ---- .0030B .0035 +.0010 1 .0025 1 26 530 ---- .0030B ---- .0030B .0030 +.0005 .0025 1100 1501 535 ---- .0025B ---- .0025B .0030 +.0010 .0020 4 540 ---- .0020B ---- .0020B .0025 +.0010 .0015 21 545 ---- ---- ---- ---- .0025 +.0010 .0015 12 550 ---- ---- ---- ---- .0020 +.0005 .0015 4 555 ---- ---- ---- ---- .0020 +.0010 .0010 200 560 ---- ---- ---- ---- .0020 +.0010 .0010 1 565 ---- ---- ---- ---- .0020 +.0010 .0010 44 570 ---- ---- ---- ---- .0015 +.0010 .0005 1 1 575 ---- ---- ---- ---- .0015 +.0010 .0005 15 580 ---- ---- ---- ---- .0015 +.0010 .0005 600 ---- ---- ---- ---- .0015 +.0010 .0005 2 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8440 +.0445 3.7995 050 ---- ---- ---- ---- 3.5940 +.0445 3.5495 075 ---- ---- ---- ---- 3.3440 +.0445 3.2995 100 ---- ---- ---- ---- 3.0940 +.0445 3.0495 125 ---- ---- ---- ---- 2.8440 +.0445 2.7995 150 ---- ---- ---- ---- 2.5940 +.0445 2.5495 175 ---- ---- ---- ---- 2.3440 +.0445 2.2995 200 ---- ---- ---- ---- 2.0940 +.0445 2.0495 220 ---- ---- ---- ---- 1.8940 +.0445 1.8495 225 ---- ---- ---- ---- 1.8440 +.0445 1.7995 230 ---- ---- ---- ---- 1.7940 +.0445 1.7495 235 ---- ---- ---- ---- 1.7440 +.0445 1.6995 240 ---- ---- ---- ---- 1.6940 +.0445 1.6495 245 ---- ---- ---- ---- 1.6440 +.0445 1.5995 250 ---- ---- ---- ---- 1.5940 +.0445 1.5495 255 ---- ---- ---- ---- 1.5440 +.0445 1.4995 260 ---- ---- ---- ---- 1.4940 +.0445 1.4495 265 ---- ---- ---- ---- 1.4440 +.0445 1.3995 270 ---- ---- ---- ---- 1.3940 +.0445 1.3495 275 ---- ---- ---- ---- 1.3440 +.0445 1.2995 280 ---- ---- ---- ---- 1.2940 +.0445 1.2495 285 ---- ---- ---- ---- 1.2440 +.0445 1.1995 290 ---- ---- ---- ---- 1.1940 +.0445 1.1495 295 ---- ---- ---- ---- 1.1440 +.0440 1.1000 300 ---- ---- ---- ---- 1.0945 +.0440 1.0505 305 ---- ---- ---- ---- 1.0450 +.0435 1.0015 310 ---- ---- ---- ---- .9955 +.0430 .9525 315 ---- ---- ---- ---- .9465 +.0425 .9040 320 ---- .9000B .8265A .9000B .8980 +.0420 .8560 325 ---- ---- ---- ---- .8495 +.0410 .8085 330 ---- .8030B .7315A .8030B .8015 +.0405 .7610 335 ---- ---- ---- ---- .7545 +.0400 .7145 340 ---- .7095B .6400A .7095B .7075 +.0385 .6690 345 ---- ---- ---- ---- .6615 +.0375 .6240 350 ---- .6185B .5520A .6185B .6165 +.0360 .5805 110 355 ---- ---- ---- ---- .5725 +.0345 .5380 4 360 ---- .5320B .4690A .5320B .5300 +.0330 .4970 365 ---- .4885B .4300A .4885B .4885 +.0310 .4575 4 370 .4240 .4500B .3920A .3920A .4485 +.0290 1 .4195 25 375 ---- .4110B .3560A .4110B .4105 +.0270 .3835 28 380 ---- .3745B .3225A .3745B .3735 +.0245 .3490 185 385 ---- .3400B .2910A .3400B .3390 +.0225 .3165 22 386 ---- ---- ---- .2845A .3325 ---- ---- 387 ---- .3260B .2785A .3260B .3255 +.0215 .3040 388 ---- .3200B .2730A .3200B .3190 +.0210 .2980 389 ---- .3130B .2675A .3130B .3125 +.0205 .2920 390 ---- .3070B .2615A .3070B .3065 +.0205 .2860 55 391 ---- .3005B .2555A .3005B .3000 +.0200 .2800 392 ---- .2940B .2500A .2940B .2940 +.0195 .2745 393 ---- .2885B .2445A .2880B .2880 +.0195 .2685 394 ---- .2825B .2390A .2820B .2820 +.0190 .2630 395 ---- .2765B .2340A .2760B .2760 +.0185 .2575 21 396 ---- .2705B .2285A .2705B .2700 +.0180 .2520 397 ---- .2650B .2230A .2645B .2645 +.0175 .2470 398 ---- .2590B .2180A .2590B .2585 +.0170 .2415 399 ---- .2535B .2130A .2535B .2530 +.0165 .2365 400 ---- .2480B .2085A .2480B .2475 +.0165 .2310 57 401 ---- .2425B .2035A .2425B .2420 +.0160 .2260 402 ---- .2375B .1990A .2370B .2370 +.0160 .2210 403 ---- .2320B .1940A .2320B .2315 +.0150 .2165 404 ---- .2270B .1895A .2265B .2265 +.0150 .2115 405 ---- .2220B .1855A .2215B .2215 +.0145 .2070 100 104 406 ---- .2170B .1810A .2165B .2165 +.0140 .2025 407 ---- .2120B .1765A .2115B .2115 +.0140 .1975 408 ---- .2070B .1725A .2070B .2065 +.0130 .1935 409 ---- .2025B .1685A .2020B .2020 +.0130 .1890 8 410 .1985 .1985 .1640A .1745A .1975 +.0130 4 .1845 14 411 ---- .1930B .1605A .1930B .1930 +.0125 .1805 39 412 ---- .1885B .1565A .1885B .1885 +.0120 .1765 413 ---- .1845B .1530A .1840B .1840 +.0120 .1720 6 16 414 ---- .1800B .1490A .1800B .1795 +.0110 .1685 415 ---- .1755B .1450A .1755B .1755 +.0110 51 .1645 52 416 ---- .1715B .1420A .1715B .1710 +.0105 .1605 417 ---- .1675B .1385A .1675B .1670 +.0100 .1570 418 ---- .1635B .1350A .1635B .1630 +.0100 .1530 9 9 419 ---- .1595B .1315A .1595B .1590 +.0095 .1495 12 420 ---- .1555B .1285A .1555B .1555 +.0095 35 .1460 2 237 421 ---- .1520B .1255A .1520B .1515 +.0090 .1425 10 422 ---- .1485B .1220A .1485B .1480 +.0090 .1390 423 ---- .1445B .1190A .1445B .1445 +.0085 .1360 424 .1195 .1410B .1160A .1410B .1410 +.0085 10 .1325 12 12 425 ---- .1375B .1130A .1375B .1375 +.0080 1 .1295 12 310 426 ---- .1340B .1105A .1340B .1340 +.0075 .1265 12 12 427 ---- .1310B .1075A .1305B .1305 +.0070 .1235 428 ---- .1275B .1050A .1275B .1275 +.0070 .1205 1 1 429 ---- .1245B .1020A .1245B .1240 +.0065 .1175 430 ---- .1210B .0995A .1210B .1210 +.0065 51 .1145 198 431 ---- .1180B .0970A .1180B .1180 +.0065 .1115 432 ---- .1150B .0945A .1150B .1150 +.0060 .1090 433 ---- .1120B .0920A .1120B .1120 +.0055 .1065 10 10 434 ---- .1095B .0900A .1095B .1095 +.0060 .1035 435 ---- .1065B .0870A .1065B .1065 +.0055 .1010 1015 436 ---- .1040B .0850A .1040B .1040 +.0055 .0985 437 ---- .1015B .0830A .1015B .1010 +.0050 .0960 438 ---- .0985B .0810A .0985B .0985 +.0045 .0940 439 ---- .0965B .0790A .0965B .0960 +.0045 .0915 440 .0900 .0940B .0765A .0940B .0935 +.0045 1 .0890 10 91 441 ---- .0915B .0750A .0915B .0910 +.0040 .0870 442 ---- .0890B .0730A .0890B .0885 +.0035 .0850 10 10 443 ---- .0870B .0710A .0870B .0865 +.0040 .0825 20 20 444 ---- .0845B .0690A .0845B .0840 +.0035 .0805 445 ---- .0825B .0670A .0825B .0820 +.0035 .0785 43 446 ---- .0805B .0655A .0805B .0795 +.0030 .0765 447 ---- .0785B .0640A .0785B .0775 +.0030 .0745 448 ---- .0765B .0620A .0765B .0755 +.0030 200 .0725 450 .0710 .0725 .0580 .0715B .0715 +.0025 186 .0690 1144 2378 455 ---- .0635B .0510A .0635B .0620 +.0015 .0605 10 10 460 ---- .0555B .0445A .0555B .0540 +.0010 .0530 37 465 ---- .0480B .0385A .0480B .0470 +.0010 .0460 29 470 ---- .0420B .0335A .0420B .0405 +.0005 35 .0400 73 475 .0350 .0365B .0290A .0305A .0350 UNCH 19 .0350 273 480 .0270 .0315B .0250A .0250A .0305 UNCH 20 .0305 3 29 485 ---- .0275B .0220A .0275B .0260 -.0005 22 .0265 1 7 490 ---- .0235B .0190A .0235B .0225 -.0005 .0230 1 247 495 ---- .0205B .0165A .0205B .0195 -.0005 .0200 3 3 500 .0150 .0180B .0145 .0160B .0170 -.0005 127 .0175 1144 2179 505 ---- .0155B .0130A .0155B .0150 UNCH .0150 10 20 510 ---- .0135B .0115A .0135B .0130 UNCH .0130 20 125 515 ---- .0120B .0100A .0100A .0115 UNCH .0115 20 20 520 .0080 .0105B .0080 .0090B .0100 UNCH 5 .0100 4 10 525 ---- ---- .0080A .0080A .0090 UNCH .0090 10 125 530 ---- ---- .0070A .0070A .0080 UNCH .0080 20 535 ---- ---- .0065A .0065A .0070 UNCH 22 .0070 10 540 ---- ---- .0060A .0060A .0065 UNCH .0065 2 545 ---- ---- ---- ---- .0060 +.0005 .0055 15 15 550 ---- ---- ---- ---- .0055 +.0005 .0050 5 53 555 ---- ---- ---- ---- .0050 +.0005 .0045 560 ---- ---- ---- ---- .0045 +.0005 .0040 11 565 ---- ---- ---- ---- .0040 UNCH .0040 10 570 ---- ---- ---- ---- .0035 UNCH .0035 575 ---- ---- ---- ---- .0035 UNCH .0035 580 ---- ---- ---- ---- .0030 UNCH .0030 600 ---- ---- ---- ---- .0025 UNCH .0025 4 12 625 ---- ---- ---- ---- .0020 UNCH .0020 650 ---- ---- ---- ---- .0015 UNCH .0015 1 10 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 16 16 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 12 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8510 +.0425 3.8085 050 ---- ---- ---- ---- 3.6010 +.0425 3.5585 075 ---- ---- ---- ---- 3.3510 +.0425 3.3085 100 ---- ---- ---- ---- 3.1010 +.0425 3.0585 125 ---- ---- ---- ---- 2.8510 +.0425 2.8085 150 ---- ---- ---- ---- 2.6010 +.0425 2.5585 175 ---- ---- ---- ---- 2.3510 +.0425 2.3085 200 ---- ---- ---- ---- 2.1010 +.0425 2.0585 220 ---- ---- ---- ---- 1.9010 +.0425 1.8585 225 ---- ---- ---- ---- 1.8510 +.0425 1.8085 230 ---- ---- ---- ---- 1.8010 +.0425 1.7585 235 ---- ---- ---- ---- 1.7510 +.0425 1.7085 240 ---- ---- ---- ---- 1.7010 +.0425 1.6585 245 ---- ---- ---- ---- 1.6510 +.0425 1.6085 250 ---- ---- ---- ---- 1.6010 +.0425 1.5585 255 ---- ---- ---- ---- 1.5510 +.0425 1.5085 260 ---- ---- ---- ---- 1.5010 +.0425 1.4585 1 265 ---- ---- ---- ---- 1.4510 +.0425 1.4085 270 ---- ---- ---- ---- 1.4010 +.0425 1.3585 275 ---- ---- ---- ---- 1.3510 +.0425 1.3085 280 ---- ---- ---- ---- 1.3010 +.0420 1.2590 285 ---- ---- ---- ---- 1.2515 +.0420 1.2095 290 ---- ---- ---- ---- 1.2020 +.0415 1.1605 295 ---- ---- ---- ---- 1.1525 +.0410 1.1115 300 ---- 1.0845B 1.0340A 1.0845B 1.1035 +.0405 1.0630 305 ---- ---- ---- ---- 1.0550 +.0405 1.0145 310 ---- 1.0100B .9385A 1.0100B 1.0070 +.0400 .9670 315 ---- ---- ---- ---- .9590 +.0390 .9200 320 ---- .9140B .8450A .9140B .9120 +.0385 .8735 325 ---- ---- ---- ---- .8650 +.0375 .8275 330 ---- .8220B .7545A .8220B .8195 +.0370 .7825 335 ---- ---- ---- ---- .7740 +.0355 .7385 340 ---- .7315B .6670A .7315B .7295 +.0340 .6955 345 ---- ---- ---- ---- .6860 +.0330 .6530 350 ---- .6460B .5840A .6460B .6435 +.0315 .6120 355 ---- .5910B .5440A .5910B .6020 +.0295 .5725 8 360 ---- .5640B .5055A .5640B .5620 +.0285 .5335 365 .5285 .5285 .4685A .4840A .5230 +.0265 1 .4965 1 370 ---- .4865B .4330A .4865B .4855 +.0250 .4605 9 375 ---- .4505B .3995A .4500B .4495 +.0230 .4265 380 ---- .4160B .3675A .4155B .4150 +.0215 .3935 2 385 ---- .3830B .3375A .3825B .3820 +.0195 .3625 24 390 .3520 .3520 .3085A .3200A .3510 +.0180 1 .3330 14 395 ---- .3225B .2820A .3225B .3220 +.0165 .3055 400 ---- .2955B .2570A .2950B .2945 +.0150 .2795 48 405 .2340 .2695B .2335 .2690B .2690 +.0140 140 .2550 15 410 ---- .2460B .2125A .2455B .2450 +.0125 172 .2325 14 415 ---- .2235B .1925A .2230B .2230 +.0115 .2115 1290 420 ---- .2030B .1745A .2025B .2025 +.0105 .1920 15 425 ---- .1835B .1580A .1835B .1835 +.0090 .1745 2505 430 ---- .1665B .1425A .1665B .1660 +.0075 .1585 1 25 435 ---- .1505B .1285A .1505B .1500 +.0065 .1435 250 440 ---- .1355B .1160A .1355B .1355 +.0060 .1295 1 423 445 ---- .1225B .1045A .1225B .1220 +.0050 .1170 10 132 450 ---- .1105B .0940A .1105B .1095 +.0040 30 .1055 1 1266 455 ---- .0995B .0845A .0995B .0985 +.0035 .0950 10 460 ---- .0895B .0760A .0895B .0885 +.0030 .0855 465 ---- .0805B .0680A .0805B .0795 +.0025 .0770 185 470 ---- .0720B .0610A .0720B .0710 +.0020 .0690 10 475 ---- .0645B .0545A .0645B .0635 +.0015 55 .0620 3320 480 ---- .0580B .0490A .0580B .0570 +.0015 .0555 2 933 485 ---- .0520B .0440A .0520B .0510 +.0010 .0500 1280 490 .0405 .0465B .0390A .0390A .0455 +.0005 2 .0450 383 495 .0365 .0415B .0350A .0350A .0405 +.0005 9 .0400 8 500 ---- .0370B .0315A .0370B .0365 +.0005 .0360 60 836 505 ---- .0330B .0280A .0330B .0325 UNCH .0325 510 ---- .0295B .0255A .0295B .0290 UNCH .0290 2 515 ---- .0265B .0225A .0265B .0260 UNCH .0260 185 520 ---- ---- .0205A .0205A .0230 -.0005 .0235 64 525 ---- ---- .0185A .0185A .0210 UNCH 55 .0210 715 530 ---- ---- .0165A .0165A .0185 -.0005 .0190 10 535 ---- ---- .0150A .0150A .0170 UNCH .0170 12 342 540 ---- .0155B .0135A .0155B .0150 UNCH .0150 214 545 ---- .0140B .0125A .0140B .0135 UNCH .0135 550 ---- ---- .0110A .0110A .0125 UNCH .0125 2 1494 555 ---- ---- .0105A .0105A .0110 -.0005 .0115 20 560 ---- ---- .0095A .0095A .0100 -.0005 .0105 565 ---- ---- .0085A .0085A .0095 UNCH .0095 570 ---- ---- .0080A .0080A .0085 UNCH .0085 11 575 ---- ---- .0075A .0075A .0080 UNCH .0080 580 ---- ---- .0070A .0070A .0070 -.0005 .0075 600 ---- ---- ---- ---- .0050 -.0005 .0055 7 625 ---- ---- ---- ---- .0040 UNCH .0040 8 650 ---- ---- ---- ---- .0030 UNCH .0030 1 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 UNCH .0015 5 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8510 +.0425 3.8085 050 ---- ---- ---- ---- 3.6010 +.0425 3.5585 075 ---- ---- ---- ---- 3.3510 +.0425 3.3085 100 ---- ---- ---- ---- 3.1010 +.0425 3.0585 125 ---- ---- ---- ---- 2.8510 +.0425 2.8085 150 ---- ---- ---- ---- 2.6010 +.0425 2.5585 175 ---- ---- ---- ---- 2.3510 +.0425 2.3085 200 ---- ---- ---- ---- 2.1010 +.0425 2.0585 220 ---- ---- ---- ---- 1.9010 +.0425 1.8585 225 ---- ---- ---- ---- 1.8510 +.0425 1.8085 230 ---- ---- ---- ---- 1.8010 +.0425 1.7585 235 ---- ---- ---- ---- 1.7510 +.0425 1.7085 240 ---- ---- ---- ---- 1.7010 +.0425 1.6585 245 ---- ---- ---- ---- 1.6510 +.0425 1.6085 250 ---- ---- ---- ---- 1.6010 +.0425 1.5585 255 ---- ---- ---- ---- 1.5510 +.0425 1.5085 260 ---- ---- ---- ---- 1.5010 +.0425 1.4585 265 ---- ---- ---- ---- 1.4510 +.0420 1.4090 270 ---- ---- ---- ---- 1.4010 +.0420 1.3590 275 ---- ---- ---- ---- 1.3515 +.0415 1.3100 280 ---- ---- ---- ---- 1.3020 +.0410 1.2610 285 ---- ---- ---- ---- 1.2530 +.0410 1.2120 290 ---- 1.2075B 1.1355A 1.2075B 1.2045 +.0410 1.1635 295 ---- ---- ---- ---- 1.1560 +.0400 1.1160 300 ---- 1.1100B 1.0405A 1.1100B 1.1080 +.0395 1.0685 305 ---- ---- ---- ---- 1.0600 +.0385 1.0215 310 ---- 1.0155B .9475A 1.0155B 1.0135 +.0385 .9750 315 ---- ---- ---- ---- .9670 +.0375 .9295 320 ---- .9235B .8575A .9235B .9210 +.0365 .8845 325 ---- ---- ---- ---- .8765 +.0360 .8405 330 ---- .8350B .7705A .8350B .8320 +.0350 .7970 335 ---- ---- ---- ---- .7890 +.0340 .7550 340 .7300 .7485B .6875A .7355B .7465 +.0325 1 .7140 345 ---- ---- ---- ---- .7050 +.0315 .6735 350 ---- .6660B .6085A .6660B .6645 +.0300 .6345 30 355 ---- ---- ---- ---- .6250 +.0285 .5965 360 ---- .5880B .5340A .5880B .5870 +.0270 .5600 5 365 ---- .5335B .4990A .5335B .5500 +.0250 .5250 370 ---- .5160B .4655A .5160B .5145 +.0235 .4910 375 ---- .4810B .4330A .4810B .4800 +.0215 .4585 380 ---- .4480B .4025A .4480B .4475 +.0200 .4275 26 385 ---- .4165B .3735A .4165B .4160 +.0185 .3975 3 390 ---- .3860B .3460A .3860B .3865 +.0170 .3695 11 395 ---- .3580B .3190A .3575B .3580 +.0155 .3425 400 .3120 .3315B .2945A .3305B .3315 +.0150 42 .3165 65 405 ---- .3060B .2715A .3055B .3060 +.0135 .2925 30 41 410 ---- .2825B .2500A .2820B .2825 +.0130 .2695 415 ---- .2600B .2300A .2600B .2600 +.0120 .2480 420 ---- .2390B .2115A .2390B .2395 +.0110 .2285 1205 425 ---- .2200B .1940A .2195B .2205 +.0105 .2100 238 430 .1800 .2035B .1780A .2035B .2025 +.0090 1 .1935 107 150 435 .1670 .1865B .1630A .1630A .1860 +.0085 10 .1775 12 440 .1500 .1710B .1495A .1710B .1705 +.0070 1 .1635 1 71 445 ---- .1565B .1370A .1565B .1565 +.0065 .1500 1 4 450 .1250 .1430B .1250 .1430B .1435 +.0060 1 .1375 2 76 455 ---- .1305B .1145A .1305B .1310 +.0050 .1260 1 8 460 ---- .1190B .1045A .1190B .1200 +.0045 .1155 465 ---- .1090B .0955A .1090B .1095 +.0035 .1060 212 470 ---- .0995B .0875A .0995B .1000 +.0030 .0970 3 475 ---- .0910B .0800A .0910B .0915 +.0030 40 .0885 240 480 ---- .0835B .0730A .0835B .0835 +.0025 .0810 10 485 ---- .0760B .0665A .0760B .0760 +.0020 .0740 490 .0595 .0695B .0595 .0685B .0695 +.0020 25 .0675 21 495 ---- .0635B .0555A .0635B .0630 +.0010 .0620 10 10 500 .0500 .0580B .0500 .0570B .0575 +.0010 1 .0565 53 505 ---- .0530B .0465A .0530B .0525 +.0010 .0515 510 ---- .0480B .0425A .0480B .0480 +.0010 .0470 515 ---- .0440B .0390A .0440B .0440 +.0010 .0430 520 ---- .0400B .0355A .0400B .0400 +.0010 .0390 10 51 525 ---- .0365B .0325A .0365B .0365 +.0005 .0360 530 ---- .0330B .0300A .0330B .0335 +.0010 .0325 10 535 ---- .0305B .0275A .0275A .0305 +.0005 .0300 65 540 .0255 .0255 .0250 .0265B .0280 +.0005 4 .0275 4 545 ---- .0255B .0230A .0255B .0255 +.0005 .0250 6 550 ---- .0235B .0215A .0235B .0235 +.0005 .0230 1 15 555 ---- .0215B .0200A .0215B .0215 +.0005 .0210 6 560 ---- ---- .0185A .0185A .0195 UNCH .0195 10 565 ---- ---- .0170A .0170A .0180 UNCH .0180 570 ---- ---- .0160A .0160A .0165 UNCH .0165 50 50 575 ---- ---- .0145A .0145A .0155 UNCH .0155 580 ---- ---- .0135A .0135A .0140 -.0005 .0145 600 ---- ---- .0105A .0105A .0105 -.0005 .0110 35 18 625 ---- ---- .0080A .0080A .0080 -.0005 .0085 8 650 ---- ---- .0065A .0065A .0065 -.0005 .0070 25 675 ---- ---- ---- ---- .0050 -.0010 .0060 700 ---- ---- ---- ---- .0045 -.0005 .0050 10 725 ---- ---- ---- ---- .0040 -.0005 .0045 30 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 20 825 ---- ---- ---- ---- .0030 -.0005 .0035 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0410 3.8155 050 ---- ---- ---- ---- 3.6065 +.0410 3.5655 075 ---- ---- ---- ---- 3.3565 +.0410 3.3155 100 ---- ---- ---- ---- 3.1065 +.0410 3.0655 125 ---- ---- ---- ---- 2.8565 +.0410 2.8155 150 ---- ---- ---- ---- 2.6065 +.0410 2.5655 175 ---- ---- ---- ---- 2.3565 +.0410 2.3155 200 ---- ---- ---- ---- 2.1065 +.0410 2.0655 220 ---- ---- ---- ---- 1.9065 +.0410 1.8655 225 ---- ---- ---- ---- 1.8565 +.0410 1.8155 230 ---- ---- ---- ---- 1.8065 +.0410 1.7655 235 ---- ---- ---- ---- 1.7565 +.0410 1.7155 240 ---- ---- ---- ---- 1.7065 +.0410 1.6655 245 ---- ---- ---- ---- 1.6565 +.0410 1.6155 250 ---- ---- ---- ---- 1.6065 +.0410 1.5655 255 ---- ---- ---- ---- 1.5565 +.0410 1.5155 260 ---- ---- ---- ---- 1.5065 +.0405 1.4660 7 265 ---- ---- ---- ---- 1.4570 +.0405 1.4165 270 ---- ---- ---- ---- 1.4075 +.0400 1.3675 1 275 ---- ---- ---- ---- 1.3585 +.0400 1.3185 280 ---- 1.2900B 1.2420A 1.2900B 1.3095 +.0390 1.2705 285 ---- ---- ---- ---- 1.2610 +.0385 1.2225 290 ---- 1.2150B 1.1470A 1.2150B 1.2130 +.0380 1.1750 295 ---- ---- ---- ---- 1.1655 +.0380 1.1275 300 ---- 1.1200B 1.0540A 1.1200B 1.1185 +.0375 1.0810 305 ---- ---- ---- ---- 1.0720 +.0365 1.0355 310 ---- 1.0280B .9635A 1.0280B 1.0260 +.0355 .9905 315 ---- ---- ---- ---- .9810 +.0350 .9460 320 ---- .9390B .8760A .9390B .9370 +.0345 .9025 325 ---- ---- ---- ---- .8930 +.0335 .8595 330 ---- .8520B .7920A .8520B .8505 +.0325 .8180 335 ---- ---- ---- ---- .8085 +.0315 .7770 340 ---- .7700B .7115A .7700B .7680 +.0305 .7375 345 ---- ---- ---- ---- .7280 +.0295 .6985 350 ---- .6900B .6355A .6900B .6890 +.0280 .6610 10 355 ---- ---- ---- ---- .6510 +.0270 .6240 360 ---- .6140B .5635A .6140B .6140 +.0255 .5885 365 ---- .5790B .5295A .5780B .5785 +.0245 .5540 370 ---- .5435B .4970A .5435B .5440 +.0230 .5210 375 ---- .5100B .4655A .5100B .5105 +.0215 .4890 380 ---- .4780B .4360A .4780B .4785 +.0200 .4585 385 ---- .4470B .4075A .4470B .4480 +.0190 .4290 390 ---- .4180B .3805A .4180B .4190 +.0175 .4015 395 ---- .3910B .3545A .3900B .3915 +.0170 .3745 400 .3490 .3645B .3305A .3640B .3650 +.0155 2 .3495 4 405 ---- .3395B .3075A .3390B .3400 +.0145 .3255 9 410 ---- .3160B .2860A .3160B .3165 +.0135 .3030 415 ---- .2935B .2655A .2935B .2940 +.0120 .2820 10 420 ---- .2725B .2465A .2725B .2735 +.0115 .2620 425 ---- .2530B .2290A .2530B .2535 +.0100 .2435 4 430 ---- .2360B .2120A .2360B .2350 +.0090 .2260 3 435 ---- .2190B .1965A .2190B .2180 +.0080 .2100 440 ---- .2025B .1820A .2025B .2020 +.0070 .1950 445 ---- .1875B .1680A .1875B .1870 +.0065 .1805 450 ---- .1730B .1555A .1730B .1730 +.0055 .1675 75 455 ---- .1600B .1440A .1600B .1600 +.0045 .1555 460 ---- .1475B .1330A .1475B .1480 +.0040 .1440 465 ---- .1360B .1230A .1360B .1370 +.0035 .1335 470 ---- .1255B .1135A .1255B .1270 +.0030 .1240 1 475 ---- .1160B .1050A .1160B .1175 +.0030 .1145 480 ---- .1070B .0970A .1070B .1085 +.0020 .1065 485 ---- .0990B .0910A .0990B .1005 +.0020 .0985 490 ---- .0920B .0840A .0920B .0930 +.0020 .0910 495 ---- .0850B .0780A .0850B .0860 +.0015 .0845 500 ---- .0785B .0725A .0785B .0795 +.0015 .0780 6 505 ---- ---- .0670A .0670A .0735 +.0010 .0725 510 ---- ---- .0620A .0620A .0680 +.0010 .0670 515 ---- ---- .0580A .0580A .0625 +.0005 .0620 1 520 ---- ---- .0535A .0535A .0580 +.0005 .0575 525 ---- ---- .0495A .0495A .0535 +.0005 .0530 530 ---- ---- .0460A .0460A .0495 +.0005 .0490 535 ---- ---- .0425A .0425A .0455 UNCH .0455 540 ---- ---- .0395A .0395A .0420 UNCH .0420 545 ---- ---- .0365A .0365A .0390 UNCH .0390 550 ---- ---- .0340A .0340A .0360 UNCH .0360 555 ---- ---- .0315A .0315A .0330 -.0005 .0335 560 ---- ---- .0295A .0295A .0310 UNCH .0310 565 ---- ---- .0275A .0275A .0285 -.0005 .0290 570 ---- ---- .0260A .0260A .0265 -.0005 .0270 575 ---- ---- .0240A .0240A .0245 -.0010 .0255 580 ---- ---- .0225A .0225A .0230 -.0005 .0235 600 ---- ---- .0180A .0180A .0175 -.0010 .0185 625 ---- ---- ---- ---- .0130 -.0010 .0140 650 ---- ---- ---- ---- .0100 -.0010 .0110 675 ---- ---- ---- ---- .0085 UNCH .0085 700 ---- ---- ---- ---- .0070 UNCH .0070 725 ---- ---- ---- ---- .0060 UNCH .0060 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0410 3.8155 050 ---- ---- ---- ---- 3.6065 +.0410 3.5655 075 ---- ---- ---- ---- 3.3565 +.0410 3.3155 100 ---- ---- ---- ---- 3.1065 +.0410 3.0655 125 ---- ---- ---- ---- 2.8565 +.0410 2.8155 150 ---- ---- ---- ---- 2.6065 +.0410 2.5655 175 ---- ---- ---- ---- 2.3565 +.0410 2.3155 200 ---- ---- ---- ---- 2.1065 +.0410 2.0655 220 ---- ---- ---- ---- 1.9065 +.0410 1.8655 225 ---- ---- ---- ---- 1.8565 +.0410 1.8155 230 ---- ---- ---- ---- 1.8065 +.0410 1.7655 235 ---- ---- ---- ---- 1.7565 +.0410 1.7155 240 ---- ---- ---- ---- 1.7065 +.0410 1.6655 245 ---- ---- ---- ---- 1.6565 +.0410 1.6155 250 ---- ---- ---- ---- 1.6065 +.0405 1.5660 255 ---- ---- ---- ---- 1.5570 +.0405 1.5165 260 ---- ---- ---- ---- 1.5075 +.0405 1.4670 265 ---- ---- ---- ---- 1.4580 +.0395 1.4185 270 ---- 1.3800B 1.3425A 1.3800B 1.4095 +.0395 1.3700 275 ---- ---- ---- ---- 1.3610 +.0395 1.3215 280 ---- 1.3150B 1.2470A 1.3150B 1.3125 +.0385 1.2740 285 ---- ---- ---- ---- 1.2650 +.0380 1.2270 290 ---- 1.2190B 1.1540A 1.2190B 1.2180 +.0380 1.1800 295 ---- ---- ---- ---- 1.1715 +.0375 1.1340 300 ---- 1.1280B 1.0635A 1.1280B 1.1255 +.0365 1.0890 305 ---- ---- ---- ---- 1.0805 +.0360 1.0445 310 ---- 1.0370B .9755A 1.0370B 1.0360 +.0350 1.0010 315 ---- ---- ---- ---- .9925 +.0345 .9580 320 ---- .9505B .8910A .9505B .9495 +.0335 .9160 325 ---- ---- ---- ---- .9075 +.0325 .8750 330 ---- .8665B .8100A .8665B .8665 +.0320 .8345 335 ---- ---- ---- ---- .8260 +.0310 .7950 340 ---- .7860B .7325A .7860B .7865 +.0300 .7565 345 ---- ---- ---- ---- .7480 +.0290 .7190 350 ---- .7095B .6590A .7095B .7105 +.0285 .6820 355 ---- ---- .6235A .6235A .6740 +.0275 .6465 360 ---- .6365B .5895A .6365B .6380 +.0260 .6120 365 ---- .6030B .5565A .6030B .6035 +.0245 .5790 370 ---- .5680B .5250A .5680B .5700 +.0235 .5465 375 ---- .5370B .4945A .5360B .5380 +.0225 .5155 380 ---- .5045B .4655A .5045B .5070 +.0215 .4855 385 ---- .4755B .4375A .4755B .4770 +.0200 .4570 390 ---- .4465B .4110A .4465B .4485 +.0185 .4300 395 ---- .4200B .3860A .4200B .4215 +.0180 .4035 400 .3790 .3930B .3620A .3930B .3955 +.0165 2 .3790 405 ---- .3685B .3390A .3685B .3710 +.0155 .3555 410 ---- .3450B .3175A .3450B .3475 +.0145 .3330 415 ---- .3235B .2975A .3235B .3255 +.0135 .3120 420 ---- .3020B .2780A .3020B .3045 +.0125 .2920 425 ---- .2820B .2600A .2820B .2850 +.0120 .2730 33 430 ---- .2635B .2435A .2635B .2660 +.0105 .2555 1 435 ---- .2460B .2275A .2460B .2485 +.0095 .2390 440 ---- .2295B .2125A .2295B .2320 +.0085 .2235 445 ---- .2140B .1985A .2140B .2170 +.0080 .2090 450 ---- .1995B .1855A .1995B .2025 +.0070 .1955 455 ---- .1865B .1735A .1865B .1890 +.0060 .1830 460 ---- .1735B .1620A .1735B .1760 +.0050 .1710 465 ---- .1620B .1515A .1620B .1645 +.0045 .1600 20 470 ---- .1510B .1415A .1510B .1535 +.0040 .1495 475 ---- .1405B .1325A .1325A .1430 +.0030 1 .1400 10 480 ---- ---- .1235A .1235A .1335 +.0025 .1310 485 ---- ---- .1155A .1155A .1250 +.0025 .1225 490 ---- ---- .1080A .1080A .1165 +.0020 .1145 495 ---- ---- .1015A .1015A .1085 +.0015 .1070 1 500 .0900 .0900 .0900 .0990B .1015 +.0015 3 .1000 19 36 505 ---- ---- .0885A .0885A .0945 +.0010 .0935 1 510 ---- ---- .0830A .0830A .0885 +.0010 .0875 515 ---- ---- .0775A .0775A .0825 +.0010 1 .0815 54 520 ---- ---- .0725A .0725A .0770 +.0010 .0760 1 525 ---- ---- .0680A .0680A .0715 +.0005 .0710 530 ---- ---- .0635A .0635A .0670 +.0005 .0665 300 535 ---- ---- .0595A .0595A .0625 +.0005 .0620 540 ---- ---- .0560A .0560A .0585 +.0005 .0580 545 ---- ---- .0525A .0525A .0545 UNCH .0545 10 550 ---- ---- .0490A .0490A .0510 UNCH .0510 20 555 ---- ---- .0460A .0460A .0475 UNCH .0475 560 ---- ---- .0435A .0435A .0445 UNCH .0445 565 ---- ---- .0405A .0405A .0420 UNCH .0420 570 ---- ---- .0385A .0385A .0390 -.0005 .0395 575 ---- ---- .0360A .0360A .0370 UNCH .0370 36 70 580 ---- ---- .0340A .0340A .0345 UNCH .0345 600 ---- ---- .0270A .0270A .0270 -.0005 .0275 625 ---- ---- ---- ---- .0205 -.0005 .0210 650 ---- ---- ---- ---- .0160 -.0005 .0165 675 ---- ---- ---- ---- .0125 -.0005 .0130 700 ---- ---- ---- ---- .0100 -.0005 .0105 725 ---- ---- ---- ---- .0080 -.0005 .0085 750 ---- ---- ---- ---- .0065 -.0010 .0075 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0050 -.0005 .0055 825 ---- ---- ---- ---- .0040 -.0005 .0045 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8570 +.0390 3.8180 050 ---- ---- ---- ---- 3.6070 +.0390 3.5680 075 ---- ---- ---- ---- 3.3570 +.0390 3.3180 100 ---- ---- ---- ---- 3.1070 +.0390 3.0680 125 ---- ---- ---- ---- 2.8570 +.0390 2.8180 150 ---- ---- ---- ---- 2.6070 +.0390 2.5680 175 ---- ---- ---- ---- 2.3570 +.0390 2.3180 200 ---- ---- ---- ---- 2.1070 +.0390 2.0680 220 ---- ---- ---- ---- 1.9070 +.0390 1.8680 225 ---- ---- ---- ---- 1.8570 +.0390 1.8180 230 ---- ---- ---- ---- 1.8070 +.0390 1.7680 235 ---- ---- ---- ---- 1.7570 +.0390 1.7180 240 ---- ---- ---- ---- 1.7070 +.0390 1.6680 245 ---- ---- ---- ---- 1.6570 +.0390 1.6180 250 ---- ---- ---- ---- 1.6070 +.0390 1.5680 255 ---- ---- ---- ---- 1.5570 +.0385 1.5185 260 ---- ---- ---- ---- 1.5080 +.0380 1.4700 265 ---- ---- ---- ---- 1.4590 +.0375 1.4215 270 ---- 1.4135B 1.3505A 1.4130B 1.4110 +.0370 1.3740 275 ---- ---- ---- ---- 1.3635 +.0370 1.3265 280 ---- 1.3185B 1.2570A 1.3185B 1.3165 +.0365 1.2800 285 ---- ---- ---- ---- 1.2700 +.0360 1.2340 290 ---- 1.2255B 1.1655A 1.2255B 1.2240 +.0350 1.1890 295 ---- ---- ---- ---- 1.1790 +.0350 1.1440 300 ---- 1.1360B 1.0770A 1.1360B 1.1340 +.0340 1.1000 305 ---- ---- ---- ---- 1.0900 +.0330 1.0570 310 ---- 1.0485B .9915A 1.0485B 1.0470 +.0325 1.0145 315 ---- ---- ---- ---- 1.0045 +.0320 .9725 320 ---- .9640B .9090A .9640B .9625 +.0310 .9315 325 ---- ---- ---- ---- .9215 +.0305 .8910 330 ---- .8815B .8305A .8815B .8815 +.0300 .8515 335 ---- ---- ---- ---- .8420 +.0290 .8130 340 ---- .8040B .7550A .8040B .8035 +.0280 .7755 345 ---- ---- ---- ---- .7660 +.0270 .7390 350 ---- .7290B .6830A .7290B .7295 +.0265 .7030 355 ---- .6780B .6490A .6780B .6940 +.0255 .6685 360 ---- .6580B .6155A .6570B .6590 +.0240 .6350 365 ---- .6240B .5835A .6240B .6255 +.0230 .6025 370 ---- .5910B .5525A .5905B .5930 +.0220 .5710 375 ---- .5595B .5225A .5595B .5615 +.0210 .5405 380 ---- .5290B .4940A .5290B .5315 +.0205 .5110 385 ---- .4995B .4665A .4995B .5020 +.0190 .4830 390 ---- .4715B .4400A .4715B .4740 +.0180 .4560 395 ---- .4445B .4150A .4445B .4475 +.0170 .4305 400 .4120 .4180B .3910A .3970A .4215 +.0160 2 .4055 405 ---- .3935B .3685A .3935B .3970 +.0150 .3820 410 ---- .3705B .3465A .3705B .3740 +.0140 .3600 415 ---- .3480B .3265A .3480B .3515 +.0130 .3385 420 ---- .3270B .3070A .3270B .3305 +.0120 .3185 425 ---- .3070B .2885A .3070B .3105 +.0110 .2995 430 ---- .2885B .2715A .2885B .2915 +.0100 .2815 435 ---- .2705B .2550A .2705B .2740 +.0095 .2645 440 ---- .2540B .2400A .2540B .2570 +.0085 .2485 445 ---- .2380B .2255A .2380B .2415 +.0080 .2335 450 ---- .2235B .2120A .2235B .2265 +.0070 .2195 1 455 ---- .2095B .1995A .1995A .2125 +.0060 .2065 460 ---- .1965B .1875A .1875A .1995 +.0055 .1940 465 ---- .1840B .1760A .1760A .1870 +.0050 .1820 470 ---- .1725B .1655A .1655A .1755 +.0040 .1715 300 475 ---- .1620B .1560A .1560A .1650 +.0040 .1610 480 ---- ---- .1465A .1465A .1550 +.0035 .1515 485 ---- ---- .1380A .1380A .1455 +.0030 .1425 490 ---- ---- .1300A .1300A .1365 +.0025 .1340 1 1 495 ---- ---- .1225A .1225A .1285 +.0025 .1260 500 ---- ---- .1150A .1150A .1205 +.0015 .1190 1 505 ---- ---- .1085A .1085A .1135 +.0015 .1120 510 ---- ---- .1020A .1020A .1065 +.0010 .1055 515 ---- ---- .0965A .0965A .1005 +.0015 .0990 520 ---- ---- .0910A .0910A .0945 +.0010 .0935 525 ---- ---- .0855A .0855A .0885 +.0005 .0880 530 ---- ---- .0805A .0805A .0835 +.0005 .0830 535 ---- ---- .0760A .0760A .0785 +.0005 .0780 540 ---- ---- .0715A .0715A .0740 +.0005 .0735 545 ---- ---- .0675A .0675A .0695 UNCH .0695 550 ---- ---- .0640A .0640A .0655 UNCH .0655 555 ---- ---- .0605A .0605A .0615 UNCH .0615 560 ---- ---- .0570A .0570A .0580 UNCH .0580 565 ---- ---- .0540A .0540A .0545 -.0005 .0550 570 ---- ---- .0510A .0510A .0515 -.0005 .0520 575 ---- ---- .0480A .0480A .0485 -.0005 .0490 580 ---- ---- .0455A .0455A .0460 UNCH .0460 600 ---- ---- ---- ---- .0365 UNCH .0365 625 ---- ---- ---- ---- .0275 -.0005 .0280 650 ---- ---- ---- ---- .0210 UNCH .0210 675 ---- ---- ---- ---- .0160 -.0005 .0165 700 ---- ---- ---- ---- .0125 -.0005 .0130 725 ---- ---- ---- ---- .0100 UNCH .0100 750 ---- ---- ---- ---- .0080 UNCH .0080 775 ---- ---- ---- ---- .0065 UNCH .0065 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0040 -.0005 .0045 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8570 +.0390 3.8180 050 ---- ---- ---- ---- 3.6070 +.0390 3.5680 075 ---- ---- ---- ---- 3.3570 +.0390 3.3180 100 ---- ---- ---- ---- 3.1070 +.0390 3.0680 125 ---- ---- ---- ---- 2.8570 +.0390 2.8180 150 ---- ---- ---- ---- 2.6070 +.0390 2.5680 175 ---- ---- ---- ---- 2.3570 +.0390 2.3180 200 ---- ---- ---- ---- 2.1070 +.0390 2.0680 220 ---- ---- ---- ---- 1.9070 +.0390 1.8680 225 ---- ---- ---- ---- 1.8570 +.0390 1.8180 230 ---- ---- ---- ---- 1.8070 +.0390 1.7680 235 ---- ---- ---- ---- 1.7570 +.0390 1.7180 240 ---- ---- ---- ---- 1.7070 +.0390 1.6680 245 ---- ---- ---- ---- 1.6570 +.0390 1.6180 250 ---- ---- ---- ---- 1.6070 +.0380 1.5690 255 ---- ---- ---- ---- 1.5580 +.0380 1.5200 260 ---- 1.5120B 1.4500A 1.5120B 1.5095 +.0375 1.4720 265 ---- ---- ---- ---- 1.4615 +.0370 1.4245 270 ---- 1.4160B 1.3555A 1.4160B 1.4140 +.0365 1.3775 275 ---- ---- ---- ---- 1.3670 +.0360 1.3310 280 ---- 1.3215B 1.2635A 1.3215B 1.3210 +.0355 1.2855 285 ---- ---- ---- ---- 1.2755 +.0350 1.2405 290 ---- 1.2305B 1.1740A 1.2300B 1.2305 +.0345 1.1960 295 ---- ---- ---- ---- 1.1860 +.0335 1.1525 300 ---- 1.1430B 1.0875A 1.1430B 1.1425 +.0330 1.1095 305 ---- ---- ---- ---- 1.0995 +.0325 1.0670 310 ---- 1.0565B 1.0040A 1.0565B 1.0570 +.0315 1.0255 315 ---- ---- ---- ---- 1.0155 +.0310 .9845 320 ---- .9750B .9240A .9750B .9745 +.0300 .9445 325 ---- ---- ---- ---- .9345 +.0295 .9050 330 ---- .8950B .8465A .8950B .8955 +.0290 .8665 335 ---- ---- ---- ---- .8570 +.0280 .8290 340 ---- .8185B .7730A .8175B .8195 +.0275 .7920 345 ---- ---- ---- ---- .7830 +.0265 .7565 350 ---- .7450B .7030A .7450B .7470 +.0255 .7215 355 ---- .7090B .6695A .7090B .7125 +.0250 .6875 360 ---- .6755B .6370A .6755B .6785 +.0240 .6545 365 ---- .6415B .6055A .6415B .6460 +.0235 .6225 370 ---- .6095B .5755A .6095B .6140 +.0220 .5920 375 ---- .5795B .5460A .5795B .5835 +.0215 .5620 380 ---- .5495B .5180A .5495B .5535 +.0200 .5335 385 ---- .5200B .4910A .5200B .5250 +.0190 .5060 390 ---- .4930B .4650A .4930B .4975 +.0180 .4795 395 ---- .4665B .4405A .4665B .4710 +.0170 .4540 400 .4325 .4405B .4170A .4405B .4460 +.0165 2 .4295 405 ---- .4170B .3945A .4170B .4215 +.0150 .4065 410 ---- .3935B .3730A .3935B .3985 +.0145 .3840 415 ---- .3715B .3525A .3715B .3765 +.0135 .3630 40 420 ---- .3505B .3330A .3330A .3555 +.0125 .3430 425 ---- .3305B .3145A .3145A .3355 +.0120 .3235 430 ---- .3115B .2970A .2970A .3165 +.0110 .3055 435 ---- .2935B .2805A .2805A .2985 +.0100 .2885 440 ---- .2765B .2650A .2650A .2815 +.0090 .2725 445 ---- .2605B .2500A .2500A .2655 +.0085 .2570 450 ---- .2455B .2360A .2360A .2505 +.0080 .2425 455 ---- .2310B .2230A .2230A .2360 +.0070 .2290 460 ---- .2175B .2105A .2105A .2225 +.0065 .2160 465 ---- .2050B .1990A .1990A .2100 +.0060 .2040 470 ---- .1930B .1880A .1880A .1980 +.0055 .1925 475 ---- ---- .1775A .1775A .1870 +.0050 .1820 480 ---- ---- .1680A .1680A .1760 +.0040 .1720 485 ---- ---- .1585A .1585A .1665 +.0040 .1625 490 ---- ---- .1500A .1500A .1570 +.0035 .1535 495 ---- ---- .1420A .1420A .1480 +.0030 .1450 500 ---- ---- .1345A .1345A .1400 +.0030 .1370 2 505 ---- ---- .1275A .1275A .1320 +.0025 .1295 510 ---- ---- .1205A .1205A .1250 +.0025 .1225 515 ---- ---- .1140A .1140A .1180 +.0020 .1160 520 ---- ---- .1080A .1080A .1115 +.0015 .1100 525 ---- ---- .1025A .1025A .1055 +.0015 .1040 530 ---- ---- .0970A .0970A .0995 +.0010 .0985 25 535 ---- ---- .0920A .0920A .0940 +.0010 .0930 540 ---- ---- .0875A .0875A .0890 +.0005 .0885 545 ---- ---- .0830A .0830A .0840 +.0005 .0835 550 ---- ---- .0785A .0785A .0795 +.0005 .0790 555 ---- ---- .0745A .0745A .0755 +.0005 .0750 560 ---- ---- ---- ---- .0715 +.0005 .0710 565 ---- ---- ---- ---- .0675 UNCH .0675 570 ---- ---- ---- ---- .0640 UNCH .0640 575 ---- ---- ---- ---- .0605 UNCH .0605 580 ---- ---- ---- ---- .0575 UNCH .0575 600 ---- ---- ---- ---- .0465 UNCH .0465 625 ---- ---- ---- ---- .0355 -.0005 .0360 650 ---- ---- ---- ---- .0275 -.0005 .0280 675 ---- ---- ---- ---- .0215 -.0005 .0220 700 ---- ---- ---- ---- .0170 -.0005 .0175 1 725 ---- ---- ---- ---- .0135 -.0005 .0140 750 ---- ---- ---- ---- .0110 -.0005 .0115 775 ---- ---- ---- ---- .0090 -.0005 .0095 800 ---- ---- ---- ---- .0075 UNCH .0075 825 ---- ---- ---- ---- .0060 -.0005 .0065 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8570 +.0390 3.8180 050 ---- ---- ---- ---- 3.6070 +.0390 3.5680 075 ---- ---- ---- ---- 3.3570 +.0390 3.3180 100 ---- ---- ---- ---- 3.1070 +.0390 3.0680 125 ---- ---- ---- ---- 2.8570 +.0390 2.8180 150 ---- ---- ---- ---- 2.6070 +.0390 2.5680 175 ---- ---- ---- ---- 2.3570 +.0390 2.3180 200 ---- ---- ---- ---- 2.1070 +.0390 2.0680 220 ---- ---- ---- ---- 1.9070 +.0390 1.8680 225 ---- ---- ---- ---- 1.8570 +.0390 1.8180 230 ---- ---- ---- ---- 1.8070 +.0390 1.7680 235 ---- ---- ---- ---- 1.7570 +.0390 1.7180 240 ---- ---- ---- ---- 1.7070 +.0385 1.6685 245 ---- ---- ---- ---- 1.6580 +.0385 1.6195 250 ---- 1.5870B 1.5500A 1.5870B 1.6090 +.0375 1.5715 255 ---- ---- ---- ---- 1.5610 +.0370 1.5240 260 ---- 1.5130B 1.4555A 1.5130B 1.5135 +.0370 1.4765 265 ---- ---- ---- ---- 1.4665 +.0365 1.4300 270 ---- 1.4190B 1.3630A 1.4185B 1.4200 +.0360 1.3840 275 ---- ---- ---- ---- 1.3745 +.0355 1.3390 280 ---- 1.3275B 1.2730A 1.3270B 1.3290 +.0350 1.2940 285 ---- ---- ---- ---- 1.2845 +.0345 1.2500 290 ---- 1.2385B 1.1860A 1.2385B 1.2405 +.0340 1.2065 295 ---- ---- ---- ---- 1.1970 +.0335 1.1635 300 ---- 1.1525B 1.1020A 1.1525B 1.1545 +.0330 1.1215 305 ---- ---- ---- ---- 1.1120 +.0320 1.0800 310 ---- 1.0690B 1.0205A 1.0690B 1.0710 +.0315 1.0395 315 ---- ---- ---- ---- 1.0300 +.0305 .9995 320 ---- .9880B .9420A .9880B .9900 +.0300 .9600 325 ---- ---- ---- ---- .9510 +.0295 .9215 330 ---- .9100B .8665A .9100B .9125 +.0285 .8840 335 ---- ---- ---- ---- .8750 +.0280 .8470 340 ---- .8345B .7945A .8345B .8380 +.0270 .8110 345 ---- ---- .7595A .7595A .8025 +.0265 .7760 350 ---- .7625B .7260A .7625B .7675 +.0255 .7420 5 355 ---- .7280B .6930A .7280B .7330 +.0245 .7085 360 ---- .6945B .6610A .6940B .7000 +.0240 .6760 365 ---- .6615B .6300A .6615B .6680 +.0230 .6450 370 ---- .6300B .6000A .6300B .6365 +.0220 .6145 375 ---- .5995B .5715A .5995B .6065 +.0215 .5850 380 ---- .5700B .5435A .5695B .5770 +.0200 .5570 385 ---- .5415B .5170A .5415B .5490 +.0195 .5295 390 ---- .5140B .4910A .5140B .5215 +.0185 .5030 395 ---- .4880B .4665A .4665A .4955 +.0175 .4780 400 .4500 .4625B .4430A .4625B .4705 +.0170 2 .4535 405 ---- .4385B .4205A .4205A .4465 +.0160 .4305 410 ---- .4155B .3990A .3990A .4230 +.0145 .4085 415 ---- .3935B .3785A .3785A .4010 +.0140 .3870 420 ---- .3725B .3590A .3590A .3800 +.0130 .3670 4 425 ---- .3525B .3405A .3405A .3600 +.0125 .3475 170 430 ---- .3335B .3230A .3230A .3410 +.0115 .3295 435 ---- .3150B .3060A .3060A .3230 +.0110 .3120 210 440 ---- .2980B .2900A .2900A .3055 +.0100 .2955 445 ---- .2820B .2750A .2750A .2895 +.0095 .2800 450 ---- .2665B .2610A .2610A .2740 +.0085 .2655 300 455 ---- .2520B .2475A .2475A .2595 +.0080 .2515 460 ---- ---- .2345A .2345A .2455 +.0070 .2385 465 ---- ---- .2225A .2225A .2325 +.0065 .2260 1 470 ---- ---- .2110A .2110A .2205 +.0060 .2145 4 475 ---- ---- .2005A .2005A .2085 +.0055 .2030 170 480 ---- ---- .1905A .1905A .1980 +.0050 .1930 485 ---- ---- .1810A .1810A .1875 +.0045 .1830 490 ---- ---- .1720A .1720A .1775 +.0040 .1735 495 ---- ---- .1635A .1635A .1685 +.0035 .1650 500 ---- ---- .1555A .1555A .1600 +.0035 .1565 210 505 ---- ---- .1475A .1475A .1515 +.0025 .1490 510 ---- ---- .1405A .1405A .1440 +.0025 .1415 515 ---- ---- .1340A .1340A .1365 +.0020 .1345 520 ---- ---- .1275A .1275A .1295 +.0015 .1280 525 ---- ---- ---- ---- .1230 +.0015 .1215 530 ---- ---- ---- ---- .1170 +.0015 .1155 6 535 ---- ---- ---- ---- .1110 +.0010 .1100 540 ---- ---- ---- ---- .1055 +.0005 .1050 545 ---- ---- ---- ---- .1005 +.0010 .0995 550 ---- ---- ---- ---- .0955 +.0005 .0950 6 555 ---- ---- ---- ---- .0910 +.0005 .0905 560 ---- ---- ---- ---- .0865 +.0005 .0860 565 ---- ---- ---- ---- .0825 +.0005 .0820 570 ---- ---- ---- ---- .0785 +.0005 .0780 575 ---- ---- ---- ---- .0745 UNCH .0745 150 580 ---- ---- ---- ---- .0710 UNCH .0710 600 ---- ---- ---- ---- .0585 -.0005 .0590 625 ---- ---- ---- ---- .0465 -.0005 .0470 650 ---- ---- ---- ---- .0370 -.0005 .0375 675 ---- ---- ---- ---- .0300 -.0005 .0305 700 ---- ---- ---- ---- .0245 UNCH .0245 2 725 ---- ---- ---- ---- .0200 -.0005 .0205 750 ---- ---- ---- ---- .0165 -.0005 .0170 775 ---- ---- ---- ---- .0140 UNCH .0140 800 ---- ---- ---- ---- .0115 -.0005 .0120 1 825 ---- ---- ---- ---- .0100 UNCH .0100 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0390 3.8165 050 ---- ---- ---- ---- 3.6055 +.0390 3.5665 075 ---- ---- ---- ---- 3.3555 +.0390 3.3165 100 ---- ---- ---- ---- 3.1055 +.0390 3.0665 125 ---- ---- ---- ---- 2.8555 +.0390 2.8165 150 ---- ---- ---- ---- 2.6055 +.0390 2.5665 175 ---- ---- ---- ---- 2.3555 +.0390 2.3165 200 ---- ---- ---- ---- 2.1055 +.0390 2.0665 220 ---- ---- ---- ---- 1.9055 +.0390 1.8665 225 ---- ---- ---- ---- 1.8555 +.0390 1.8165 230 ---- ---- ---- ---- 1.8055 +.0390 1.7665 235 ---- ---- ---- ---- 1.7555 +.0385 1.7170 240 ---- ---- ---- ---- 1.7055 +.0375 1.6680 245 ---- ---- ---- ---- 1.6555 +.0355 1.6200 250 ---- ---- ---- ---- 1.6060 +.0340 1.5720 255 ---- ---- ---- ---- 1.5575 +.0325 1.5250 260 ---- ---- ---- ---- 1.5095 +.0310 1.4785 265 ---- ---- ---- ---- 1.4625 +.0295 1.4330 270 ---- ---- ---- ---- 1.4160 +.0285 1.3875 275 ---- ---- ---- ---- 1.3700 +.0270 1.3430 280 ---- ---- ---- ---- 1.3250 +.0260 1.2990 285 ---- ---- ---- ---- 1.2810 +.0255 1.2555 290 ---- ---- ---- ---- 1.2375 +.0245 1.2130 295 ---- ---- ---- ---- 1.1945 +.0235 1.1710 300 ---- ---- ---- ---- 1.1525 +.0230 1.1295 305 ---- ---- ---- ---- 1.1110 +.0220 1.0890 310 ---- ---- ---- ---- 1.0705 +.0210 1.0495 315 ---- ---- ---- ---- 1.0310 +.0210 1.0100 320 ---- ---- ---- ---- .9920 +.0200 .9720 325 ---- ---- ---- ---- .9540 +.0200 .9340 330 ---- ---- ---- ---- .9165 +.0190 .8975 335 ---- ---- ---- ---- .8800 +.0185 .8615 340 ---- ---- ---- ---- .8445 +.0180 .8265 345 ---- ---- ---- ---- .8100 +.0180 .7920 350 ---- ---- ---- ---- .7760 +.0170 .7590 35 355 ---- ---- ---- ---- .7430 +.0165 .7265 360 ---- ---- ---- ---- .7105 +.0155 .6950 365 ---- ---- ---- ---- .6795 +.0150 .6645 370 ---- ---- ---- ---- .6490 +.0140 .6350 375 ---- ---- ---- ---- .6195 +.0130 .6065 380 ---- ---- ---- ---- .5910 +.0125 .5785 385 ---- ---- ---- ---- .5635 +.0115 .5520 390 ---- ---- ---- ---- .5365 +.0100 .5265 395 ---- ---- ---- ---- .5110 +.0095 .5015 400 ---- ---- ---- ---- .4860 +.0080 .4780 405 ---- ---- ---- ---- .4625 +.0075 .4550 410 ---- ---- ---- ---- .4395 +.0065 .4330 415 ---- ---- ---- ---- .4175 +.0055 .4120 420 ---- ---- ---- ---- .3965 +.0050 .3915 425 ---- ---- ---- ---- .3770 +.0045 .3725 430 ---- ---- ---- ---- .3575 +.0035 .3540 435 ---- ---- ---- ---- .3395 +.0035 .3360 440 ---- ---- ---- ---- .3220 +.0030 .3190 445 ---- ---- ---- ---- .3055 +.0025 .3030 450 ---- ---- ---- ---- .2900 +.0025 .2875 455 ---- ---- ---- ---- .2750 +.0020 .2730 460 ---- ---- ---- ---- .2610 +.0020 .2590 465 ---- ---- ---- ---- .2475 +.0020 .2455 470 ---- ---- ---- ---- .2345 +.0015 .2330 475 ---- ---- ---- ---- .2225 +.0020 .2205 480 ---- ---- ---- ---- .2110 +.0020 .2090 485 ---- ---- ---- ---- .2000 +.0015 .1985 490 ---- ---- ---- ---- .1900 +.0020 .1880 495 ---- ---- ---- ---- .1800 +.0020 .1780 500 ---- ---- ---- ---- .1705 +.0015 .1690 65 505 ---- ---- ---- ---- .1620 +.0020 .1600 510 ---- ---- ---- ---- .1535 +.0020 .1515 515 ---- ---- ---- ---- .1455 +.0015 .1440 520 ---- ---- ---- ---- .1380 +.0015 .1365 525 ---- ---- ---- ---- .1310 +.0015 .1295 530 ---- ---- ---- ---- .1240 +.0015 .1225 535 ---- ---- ---- ---- .1175 +.0015 .1160 540 ---- ---- ---- ---- .1115 +.0015 .1100 545 ---- ---- ---- ---- .1055 +.0010 .1045 550 ---- ---- ---- ---- .1000 +.0010 .0990 555 ---- ---- ---- ---- .0950 +.0010 .0940 560 ---- ---- ---- ---- .0900 +.0005 .0895 565 ---- ---- ---- ---- .0855 +.0005 .0850 570 ---- ---- ---- ---- .0810 +.0005 .0805 575 ---- ---- ---- ---- .0765 UNCH .0765 600 ---- ---- ---- ---- .0590 -.0005 .0595 625 ---- ---- ---- ---- .0455 -.0010 .0465 650 ---- ---- ---- ---- .0350 -.0015 .0365 675 ---- ---- ---- ---- .0270 -.0020 .0290 700 ---- ---- ---- ---- .0210 -.0020 .0230 725 ---- ---- ---- ---- .0165 -.0020 .0185 750 ---- ---- ---- ---- .0130 -.0020 .0150 775 ---- ---- ---- ---- .0100 -.0025 .0125 800 ---- ---- ---- ---- .0080 -.0020 .0100 825 ---- ---- ---- ---- .0065 -.0020 .0085 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0390 3.8165 050 ---- ---- ---- ---- 3.6055 +.0390 3.5665 075 ---- ---- ---- ---- 3.3555 +.0390 3.3165 100 ---- ---- ---- ---- 3.1055 +.0390 3.0665 125 ---- ---- ---- ---- 2.8555 +.0390 2.8165 150 ---- ---- ---- ---- 2.6055 +.0390 2.5665 175 ---- ---- ---- ---- 2.3555 +.0390 2.3165 200 ---- ---- ---- ---- 2.1055 +.0390 2.0665 220 ---- ---- ---- ---- 1.9055 +.0390 1.8665 225 ---- ---- ---- ---- 1.8555 +.0385 1.8170 230 ---- ---- ---- ---- 1.8055 +.0375 1.7680 235 ---- ---- ---- ---- 1.7555 +.0360 1.7195 240 ---- ---- ---- ---- 1.7055 +.0340 1.6715 245 ---- ---- ---- ---- 1.6555 +.0310 1.6245 250 ---- ---- ---- ---- 1.6065 +.0285 1.5780 255 ---- ---- ---- ---- 1.5580 +.0260 1.5320 260 ---- ---- ---- ---- 1.5105 +.0240 1.4865 265 ---- ---- ---- ---- 1.4640 +.0225 1.4415 270 ---- ---- ---- ---- 1.4180 +.0205 1.3975 275 ---- ---- ---- ---- 1.3725 +.0190 1.3535 280 ---- ---- ---- ---- 1.3280 +.0175 1.3105 285 ---- ---- ---- ---- 1.2845 +.0160 1.2685 290 ---- ---- ---- ---- 1.2415 +.0150 1.2265 295 ---- ---- ---- ---- 1.1990 +.0135 1.1855 300 ---- ---- ---- ---- 1.1580 +.0130 1.1450 305 ---- ---- ---- ---- 1.1170 +.0120 1.1050 310 ---- ---- ---- ---- 1.0775 +.0115 1.0660 315 ---- ---- ---- ---- 1.0385 +.0110 1.0275 320 ---- ---- ---- ---- 1.0000 +.0100 .9900 325 ---- ---- ---- ---- .9630 +.0100 .9530 330 ---- ---- ---- ---- .9265 +.0095 .9170 335 ---- ---- ---- ---- .8905 +.0090 .8815 340 ---- ---- ---- ---- .8560 +.0090 .8470 345 ---- ---- ---- ---- .8220 +.0090 .8130 350 ---- ---- ---- ---- .7890 +.0085 .7805 355 ---- ---- ---- ---- .7565 +.0085 .7480 360 ---- ---- ---- ---- .7250 +.0080 .7170 365 ---- ---- ---- ---- .6945 +.0080 .6865 370 ---- ---- ---- ---- .6650 +.0080 .6570 375 ---- ---- ---- ---- .6360 +.0075 .6285 380 ---- ---- ---- ---- .6080 +.0070 .6010 385 ---- ---- ---- ---- .5810 +.0070 .5740 390 ---- ---- ---- ---- .5550 +.0070 .5480 395 ---- ---- ---- ---- .5300 +.0065 .5235 400 ---- ---- ---- ---- .5055 +.0060 .4995 405 ---- ---- ---- ---- .4820 +.0060 .4760 410 ---- ---- ---- ---- .4595 +.0055 .4540 415 ---- ---- ---- ---- .4380 +.0055 .4325 420 ---- ---- ---- ---- .4175 +.0050 .4125 425 ---- ---- ---- ---- .3975 +.0045 .3930 430 ---- ---- ---- ---- .3785 +.0045 .3740 435 ---- ---- ---- ---- .3600 +.0035 .3565 440 ---- ---- ---- ---- .3430 +.0035 .3395 445 ---- ---- ---- ---- .3260 +.0025 .3235 450 ---- ---- ---- ---- .3105 +.0025 .3080 455 ---- ---- ---- ---- .2950 +.0015 .2935 460 ---- ---- ---- ---- .2805 +.0010 .2795 465 ---- ---- ---- ---- .2670 +.0010 .2660 470 ---- ---- ---- ---- .2540 +.0005 .2535 475 ---- ---- ---- ---- .2410 -.0005 .2415 480 ---- ---- ---- ---- .2295 -.0010 .2305 485 ---- ---- ---- ---- .2180 -.0015 .2195 490 ---- ---- ---- ---- .2070 -.0025 .2095 495 ---- ---- ---- ---- .1970 -.0030 .2000 500 ---- ---- ---- ---- .1870 -.0040 .1910 505 ---- ---- ---- ---- .1780 -.0040 .1820 510 ---- ---- ---- ---- .1690 -.0050 .1740 515 ---- ---- ---- ---- .1605 -.0055 .1660 520 ---- ---- ---- ---- .1525 -.0060 .1585 525 ---- ---- ---- ---- .1450 -.0065 .1515 530 ---- ---- ---- ---- .1380 -.0070 .1450 535 ---- ---- ---- ---- .1310 -.0075 .1385 540 ---- ---- ---- ---- .1245 -.0080 .1325 545 ---- ---- ---- ---- .1180 -.0090 .1270 550 ---- ---- ---- ---- .1120 -.0095 .1215 555 ---- ---- ---- ---- .1065 -.0095 .1160 560 ---- ---- ---- ---- .1015 -.0095 .1110 565 ---- ---- ---- ---- .0960 -.0105 .1065 570 ---- ---- ---- ---- .0915 -.0105 .1020 575 ---- ---- ---- ---- .0870 -.0110 .0980 600 ---- ---- ---- ---- .0670 -.0125 .0795 625 ---- ---- ---- ---- .0520 -.0135 .0655 650 ---- ---- ---- ---- .0405 -.0135 .0540 675 ---- ---- ---- ---- .0315 -.0140 .0455 700 ---- ---- ---- ---- .0245 -.0135 .0380 725 ---- ---- ---- ---- .0190 -.0135 .0325 750 ---- ---- ---- ---- .0150 -.0130 .0280 775 ---- ---- ---- ---- .0120 -.0120 .0240 800 ---- ---- ---- ---- .0095 -.0115 .0210 825 ---- ---- ---- ---- .0075 -.0110 .0185 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0390 3.8165 050 ---- ---- ---- ---- 3.6055 +.0390 3.5665 075 ---- ---- ---- ---- 3.3555 +.0390 3.3165 100 ---- ---- ---- ---- 3.1055 +.0390 3.0665 125 ---- ---- ---- ---- 2.8555 +.0390 2.8165 150 ---- ---- ---- ---- 2.6055 +.0390 2.5665 175 ---- ---- ---- ---- 2.3555 +.0390 2.3165 200 ---- ---- ---- ---- 2.1055 +.0390 2.0665 220 ---- ---- ---- ---- 1.9055 +.0385 1.8670 225 ---- ---- ---- ---- 1.8555 +.0380 1.8175 230 ---- ---- ---- ---- 1.8055 +.0365 1.7690 235 ---- ---- ---- ---- 1.7555 +.0340 1.7215 240 ---- ---- ---- ---- 1.7055 +.0310 1.6745 245 ---- ---- ---- ---- 1.6560 +.0285 1.6275 250 ---- ---- ---- ---- 1.6075 +.0260 1.5815 255 ---- ---- ---- ---- 1.5600 +.0235 1.5365 260 ---- ---- ---- ---- 1.5130 +.0215 1.4915 265 ---- ---- ---- ---- 1.4670 +.0195 1.4475 270 ---- ---- ---- ---- 1.4215 +.0175 1.4040 275 ---- ---- ---- ---- 1.3770 +.0160 1.3610 280 ---- ---- ---- ---- 1.3330 +.0145 1.3185 285 ---- ---- ---- ---- 1.2900 +.0130 1.2770 290 ---- ---- ---- ---- 1.2480 +.0125 1.2355 295 ---- ---- ---- ---- 1.2065 +.0115 1.1950 300 ---- ---- ---- ---- 1.1660 +.0105 1.1555 305 ---- ---- ---- ---- 1.1260 +.0100 1.1160 310 ---- ---- ---- ---- 1.0870 +.0095 1.0775 315 ---- ---- ---- ---- 1.0485 +.0085 1.0400 320 ---- ---- ---- ---- 1.0115 +.0085 1.0030 325 ---- ---- ---- ---- .9745 +.0080 .9665 330 ---- ---- ---- ---- .9390 +.0080 .9310 335 ---- ---- ---- ---- .9040 +.0080 .8960 340 ---- ---- ---- ---- .8695 +.0075 .8620 345 ---- ---- ---- ---- .8365 +.0080 .8285 350 ---- ---- ---- ---- .8040 +.0075 .7965 355 ---- ---- ---- ---- .7725 +.0080 .7645 360 ---- ---- ---- ---- .7415 +.0075 .7340 365 ---- ---- ---- ---- .7115 +.0075 .7040 370 ---- ---- ---- ---- .6825 +.0080 .6745 375 ---- ---- ---- ---- .6540 +.0075 .6465 380 ---- ---- ---- ---- .6265 +.0075 .6190 385 ---- ---- ---- ---- .6000 +.0075 .5925 390 ---- ---- ---- ---- .5745 +.0075 .5670 395 ---- ---- ---- ---- .5495 +.0070 .5425 400 ---- ---- ---- ---- .5255 +.0070 .5185 405 ---- ---- ---- ---- .5025 +.0070 .4955 410 ---- ---- ---- ---- .4805 +.0070 .4735 415 ---- ---- ---- ---- .4590 +.0065 .4525 420 ---- ---- ---- ---- .4385 +.0065 .4320 425 ---- ---- ---- ---- .4185 +.0060 .4125 430 ---- ---- ---- ---- .3995 +.0055 .3940 435 ---- ---- ---- ---- .3815 +.0055 .3760 440 ---- ---- ---- ---- .3640 +.0050 .3590 445 ---- ---- ---- ---- .3470 +.0040 .3430 450 ---- ---- ---- ---- .3310 +.0035 .3275 455 ---- ---- ---- ---- .3160 +.0035 .3125 460 ---- ---- ---- ---- .3015 +.0030 .2985 465 ---- ---- ---- ---- .2875 +.0020 .2855 470 ---- ---- ---- ---- .2740 +.0015 .2725 475 ---- ---- ---- ---- .2615 +.0010 .2605 480 ---- ---- ---- ---- .2490 UNCH .2490 485 ---- ---- ---- ---- .2375 -.0005 .2380 490 ---- ---- ---- ---- .2265 -.0015 .2280 495 ---- ---- ---- ---- .2160 -.0020 .2180 500 ---- ---- ---- ---- .2060 -.0025 .2085 505 ---- ---- ---- ---- .1960 -.0035 .1995 510 ---- ---- ---- ---- .1870 -.0040 .1910 515 ---- ---- ---- ---- .1780 -.0050 .1830 520 ---- ---- ---- ---- .1700 -.0055 .1755 525 ---- ---- ---- ---- .1620 -.0060 .1680 530 ---- ---- ---- ---- .1545 -.0065 .1610 535 ---- ---- ---- ---- .1470 -.0075 .1545 540 ---- ---- ---- ---- .1400 -.0085 .1485 545 ---- ---- ---- ---- .1335 -.0090 .1425 550 ---- ---- ---- ---- .1275 -.0090 .1365 555 ---- ---- ---- ---- .1215 -.0095 .1310 575 ---- ---- ---- ---- .1000 -.0120 .1120 600 ---- ---- ---- ---- .0785 -.0135 .0920 625 ---- ---- ---- ---- .0620 -.0150 .0770 650 ---- ---- ---- ---- .0490 -.0155 .0645 675 ---- ---- ---- ---- .0385 -.0160 .0545 700 ---- ---- ---- ---- .0305 -.0160 .0465 725 ---- ---- ---- ---- .0245 -.0155 .0400 750 ---- ---- ---- ---- .0195 -.0155 .0350 775 ---- ---- ---- ---- .0155 -.0150 .0305 800 ---- ---- ---- ---- .0125 -.0145 .0270 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0380 3.8140 050 ---- ---- ---- ---- 3.6020 +.0380 3.5640 075 ---- ---- ---- ---- 3.3520 +.0380 3.3140 100 ---- ---- ---- ---- 3.1020 +.0380 3.0640 125 ---- ---- ---- ---- 2.8520 +.0380 2.8140 150 ---- ---- ---- ---- 2.6020 +.0380 2.5640 175 ---- ---- ---- ---- 2.3520 +.0380 2.3140 200 ---- ---- ---- ---- 2.1020 +.0380 2.0640 225 ---- ---- ---- ---- 1.8520 +.0355 1.8165 230 ---- ---- ---- ---- 1.8020 +.0335 1.7685 235 ---- ---- ---- ---- 1.7520 +.0310 1.7210 240 ---- ---- ---- ---- 1.7025 +.0280 1.6745 245 ---- ---- ---- ---- 1.6540 +.0255 1.6285 250 ---- ---- ---- ---- 1.6065 +.0235 1.5830 255 ---- ---- ---- ---- 1.5595 +.0210 1.5385 260 ---- ---- ---- ---- 1.5130 +.0190 1.4940 265 ---- ---- ---- ---- 1.4680 +.0175 1.4505 270 ---- ---- ---- ---- 1.4230 +.0155 1.4075 275 ---- ---- ---- ---- 1.3795 +.0145 1.3650 280 ---- ---- ---- ---- 1.3365 +.0135 1.3230 285 ---- ---- ---- ---- 1.2940 +.0120 1.2820 290 ---- ---- ---- ---- 1.2525 +.0110 1.2415 295 ---- ---- ---- ---- 1.2115 +.0100 1.2015 300 ---- ---- ---- ---- 1.1715 +.0090 1.1625 305 ---- ---- ---- ---- 1.1325 +.0090 1.1235 310 ---- ---- ---- ---- 1.0940 +.0085 1.0855 315 ---- ---- ---- ---- 1.0565 +.0080 1.0485 320 ---- ---- ---- ---- 1.0195 +.0075 1.0120 325 ---- ---- ---- ---- .9835 +.0075 .9760 330 ---- ---- ---- ---- .9485 +.0075 .9410 335 ---- ---- ---- ---- .9140 +.0075 .9065 340 ---- ---- ---- ---- .8800 +.0070 .8730 345 ---- ---- ---- ---- .8475 +.0075 .8400 350 ---- ---- ---- ---- .8150 +.0070 .8080 355 ---- ---- ---- ---- .7840 +.0075 .7765 360 ---- ---- ---- ---- .7535 +.0070 .7465 365 ---- ---- ---- ---- .7240 +.0075 .7165 370 ---- ---- ---- ---- .6950 +.0070 .6880 375 ---- ---- ---- ---- .6670 +.0070 .6600 380 ---- ---- ---- ---- .6400 +.0070 .6330 385 ---- ---- ---- ---- .6135 +.0070 .6065 390 ---- ---- ---- ---- .5880 +.0065 .5815 395 ---- ---- ---- ---- .5635 +.0065 .5570 400 ---- ---- ---- ---- .5395 +.0065 .5330 405 ---- ---- ---- ---- .5165 +.0060 .5105 410 ---- ---- ---- ---- .4945 +.0060 .4885 415 ---- ---- ---- ---- .4730 +.0055 .4675 420 ---- ---- ---- ---- .4525 +.0055 .4470 425 ---- ---- ---- ---- .4330 +.0050 .4280 430 ---- ---- ---- ---- .4140 +.0045 .4095 435 ---- ---- ---- ---- .3955 +.0040 .3915 440 ---- ---- ---- ---- .3785 +.0040 .3745 445 ---- ---- ---- ---- .3615 +.0030 .3585 450 ---- ---- ---- ---- .3455 +.0025 .3430 455 ---- ---- ---- ---- .3305 +.0025 .3280 460 ---- ---- ---- ---- .3160 +.0020 .3140 465 ---- ---- ---- ---- .3020 +.0015 .3005 470 ---- ---- ---- ---- .2885 +.0005 .2880 475 ---- ---- ---- ---- .2755 UNCH .2755 480 ---- ---- ---- ---- .2635 -.0005 .2640 485 ---- ---- ---- ---- .2520 -.0010 .2530 490 ---- ---- ---- ---- .2405 -.0020 .2425 495 ---- ---- ---- ---- .2300 -.0025 .2325 500 ---- ---- ---- ---- .2200 -.0030 .2230 505 ---- ---- ---- ---- .2100 -.0040 .2140 510 ---- ---- ---- ---- .2010 -.0045 .2055 515 ---- ---- ---- ---- .1920 -.0050 .1970 520 ---- ---- ---- ---- .1835 -.0055 .1890 525 ---- ---- ---- ---- .1755 -.0060 .1815 530 ---- ---- ---- ---- .1680 -.0065 .1745 535 ---- ---- ---- ---- .1605 -.0075 .1680 540 ---- ---- ---- ---- .1535 -.0080 .1615 545 ---- ---- ---- ---- .1465 -.0085 .1550 550 ---- ---- ---- ---- .1405 -.0085 .1490 555 ---- ---- ---- ---- .1340 -.0095 .1435 575 ---- ---- ---- ---- .1120 -.0115 .1235 600 ---- ---- ---- ---- .0900 -.0130 .1030 625 ---- ---- ---- ---- .0720 -.0145 .0865 650 ---- ---- ---- ---- .0580 -.0155 .0735 675 ---- ---- ---- ---- .0470 -.0160 .0630 700 ---- ---- ---- ---- .0380 -.0165 .0545 725 ---- ---- ---- ---- .0310 -.0160 .0470 750 ---- ---- ---- ---- .0250 -.0165 .0415 775 ---- ---- ---- ---- .0205 -.0160 .0365 800 ---- ---- ---- ---- .0170 -.0155 .0325 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0380 3.8140 050 ---- ---- ---- ---- 3.6020 +.0380 3.5640 075 ---- ---- ---- ---- 3.3520 +.0380 3.3140 100 ---- ---- ---- ---- 3.1020 +.0380 3.0640 125 ---- ---- ---- ---- 2.8520 +.0380 2.8140 150 ---- ---- ---- ---- 2.6020 +.0380 2.5640 175 ---- ---- ---- ---- 2.3520 +.0380 2.3140 200 ---- ---- ---- ---- 2.1020 +.0380 2.0640 225 ---- ---- ---- ---- 1.8520 +.0340 1.8180 230 ---- ---- ---- ---- 1.8020 +.0315 1.7705 235 ---- ---- ---- ---- 1.7520 +.0280 1.7240 240 ---- ---- ---- ---- 1.7035 +.0255 1.6780 245 ---- ---- ---- ---- 1.6555 +.0230 1.6325 250 ---- ---- ---- ---- 1.6080 +.0205 1.5875 255 ---- ---- ---- ---- 1.5615 +.0180 1.5435 260 ---- ---- ---- ---- 1.5160 +.0165 1.4995 265 ---- ---- ---- ---- 1.4715 +.0150 1.4565 270 ---- ---- ---- ---- 1.4275 +.0135 1.4140 275 ---- ---- ---- ---- 1.3840 +.0120 1.3720 280 ---- ---- ---- ---- 1.3420 +.0110 1.3310 285 ---- ---- ---- ---- 1.3000 +.0095 1.2905 290 ---- ---- ---- ---- 1.2595 +.0090 1.2505 295 ---- ---- ---- ---- 1.2190 +.0080 1.2110 300 ---- ---- ---- ---- 1.1800 +.0080 1.1720 305 ---- ---- ---- ---- 1.1415 +.0075 1.1340 310 ---- ---- ---- ---- 1.1035 +.0070 1.0965 315 ---- ---- ---- ---- 1.0665 +.0070 1.0595 320 ---- ---- ---- ---- 1.0305 +.0070 1.0235 325 ---- ---- ---- ---- .9950 +.0070 .9880 330 ---- ---- ---- ---- .9605 +.0070 .9535 335 ---- ---- ---- ---- .9265 +.0070 .9195 340 ---- ---- ---- ---- .8935 +.0070 .8865 345 ---- ---- ---- ---- .8615 +.0075 .8540 350 ---- ---- ---- ---- .8300 +.0075 .8225 355 ---- ---- ---- ---- .7995 +.0080 .7915 360 ---- ---- ---- ---- .7695 +.0080 .7615 365 ---- ---- ---- ---- .7405 +.0085 .7320 370 ---- ---- ---- ---- .7120 +.0085 .7035 375 ---- ---- ---- ---- .6845 +.0085 .6760 380 ---- ---- ---- ---- .6580 +.0085 .6495 385 ---- ---- ---- ---- .6320 +.0085 .6235 390 ---- ---- ---- ---- .6070 +.0085 .5985 395 ---- ---- ---- ---- .5825 +.0085 .5740 400 ---- ---- ---- ---- .5590 +.0085 .5505 405 ---- ---- ---- ---- .5365 +.0085 .5280 410 ---- ---- ---- ---- .5145 +.0085 .5060 415 ---- ---- ---- ---- .4935 +.0085 .4850 420 ---- ---- ---- ---- .4730 +.0080 .4650 425 ---- ---- ---- ---- .4535 +.0080 .4455 430 ---- ---- ---- ---- .4350 +.0080 .4270 435 ---- ---- ---- ---- .4170 +.0080 .4090 440 ---- ---- ---- ---- .3995 +.0080 .3915 445 ---- ---- ---- ---- .3830 +.0080 .3750 450 ---- ---- ---- ---- .3670 +.0075 .3595 455 ---- ---- ---- ---- .3515 +.0070 .3445 460 ---- ---- ---- ---- .3365 +.0065 .3300 465 ---- ---- ---- ---- .3225 +.0065 .3160 470 ---- ---- ---- ---- .3090 +.0060 .3030 475 ---- ---- ---- ---- .2960 +.0060 .2900 480 ---- ---- ---- ---- .2835 +.0055 .2780 485 ---- ---- ---- ---- .2720 +.0055 .2665 490 ---- ---- ---- ---- .2605 +.0050 .2555 495 ---- ---- ---- ---- .2495 +.0045 .2450 500 ---- ---- ---- ---- .2390 +.0040 .2350 505 ---- ---- ---- ---- .2290 +.0035 .2255 510 ---- ---- ---- ---- .2195 +.0030 .2165 515 ---- ---- ---- ---- .2100 +.0020 .2080 520 ---- ---- ---- ---- .2015 +.0015 .2000 525 ---- ---- ---- ---- .1930 +.0010 .1920 550 ---- ---- ---- ---- .1560 -.0025 .1585 575 ---- ---- ---- ---- .1260 -.0065 .1325 600 ---- ---- ---- ---- .1015 -.0105 .1120 625 ---- ---- ---- ---- .0825 -.0135 .0960 650 ---- ---- ---- ---- .0670 -.0160 .0830 675 ---- ---- ---- ---- .0545 -.0180 .0725 700 ---- ---- ---- ---- .0445 -.0195 .0640 725 ---- ---- ---- ---- .0360 -.0210 .0570 750 ---- ---- ---- ---- .0295 -.0220 .0515 775 ---- ---- ---- ---- .0245 -.0220 .0465 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0380 3.8085 050 ---- ---- ---- ---- 3.5965 +.0380 3.5585 075 ---- ---- ---- ---- 3.3465 +.0380 3.3085 100 ---- ---- ---- ---- 3.0965 +.0380 3.0585 125 ---- ---- ---- ---- 2.8465 +.0380 2.8085 150 ---- ---- ---- ---- 2.5965 +.0380 2.5585 175 ---- ---- ---- ---- 2.3465 +.0380 2.3085 200 ---- ---- ---- ---- 2.0965 +.0380 2.0585 225 ---- ---- ---- ---- 1.8465 +.0315 1.8150 230 ---- ---- ---- ---- 1.7965 +.0285 1.7680 235 ---- ---- ---- ---- 1.7475 +.0255 1.7220 240 ---- ---- ---- ---- 1.6990 +.0225 1.6765 245 ---- ---- ---- ---- 1.6515 +.0195 1.6320 250 ---- ---- ---- ---- 1.6050 +.0175 1.5875 255 ---- ---- ---- ---- 1.5595 +.0155 1.5440 260 ---- ---- ---- ---- 1.5145 +.0135 1.5010 265 ---- ---- ---- ---- 1.4705 +.0120 1.4585 270 ---- ---- ---- ---- 1.4270 +.0105 1.4165 275 ---- ---- ---- ---- 1.3845 +.0095 1.3750 280 ---- ---- ---- ---- 1.3430 +.0085 1.3345 285 ---- ---- ---- ---- 1.3020 +.0075 1.2945 290 ---- ---- ---- ---- 1.2620 +.0070 1.2550 295 ---- ---- ---- ---- 1.2225 +.0065 1.2160 300 ---- ---- ---- ---- 1.1840 +.0060 1.1780 305 ---- ---- ---- ---- 1.1460 +.0055 1.1405 310 ---- ---- ---- ---- 1.1090 +.0055 1.1035 315 ---- ---- ---- ---- 1.0730 +.0055 1.0675 320 ---- ---- ---- ---- 1.0375 +.0055 1.0320 325 ---- ---- ---- ---- 1.0025 +.0055 .9970 330 ---- ---- ---- ---- .9685 +.0055 .9630 335 ---- ---- ---- ---- .9355 +.0060 .9295 340 ---- ---- ---- ---- .9030 +.0065 .8965 345 ---- ---- ---- ---- .8715 +.0070 .8645 350 ---- ---- ---- ---- .8410 +.0075 .8335 355 ---- ---- ---- ---- .8105 +.0075 .8030 360 ---- ---- ---- ---- .7815 +.0080 .7735 365 ---- ---- ---- ---- .7530 +.0085 .7445 370 ---- ---- ---- ---- .7250 +.0085 .7165 375 ---- ---- ---- ---- .6980 +.0090 .6890 380 ---- ---- ---- ---- .6720 +.0095 .6625 385 ---- ---- ---- ---- .6465 +.0095 .6370 390 ---- ---- ---- ---- .6220 +.0095 .6125 395 ---- ---- ---- ---- .5980 +.0095 .5885 400 ---- ---- ---- ---- .5750 +.0100 .5650 405 ---- ---- ---- ---- .5525 +.0100 .5425 410 ---- ---- ---- ---- .5310 +.0100 .5210 415 ---- ---- ---- ---- .5100 +.0100 .5000 420 ---- ---- ---- ---- .4900 +.0100 .4800 425 ---- ---- ---- ---- .4705 +.0095 .4610 430 ---- ---- ---- ---- .4515 +.0095 .4420 435 ---- ---- ---- ---- .4335 +.0090 .4245 440 ---- ---- ---- ---- .4165 +.0095 .4070 445 ---- ---- ---- ---- .3995 +.0085 .3910 450 ---- ---- ---- ---- .3835 +.0085 .3750 455 ---- ---- ---- ---- .3680 +.0080 .3600 460 ---- ---- ---- ---- .3530 +.0075 .3455 465 ---- ---- ---- ---- .3390 +.0075 .3315 470 ---- ---- ---- ---- .3255 +.0075 .3180 475 ---- ---- ---- ---- .3120 +.0065 .3055 480 ---- ---- ---- ---- .2995 +.0060 .2935 485 ---- ---- ---- ---- .2875 +.0055 .2820 490 ---- ---- ---- ---- .2760 +.0050 .2710 495 ---- ---- ---- ---- .2645 +.0040 .2605 500 ---- ---- ---- ---- .2540 +.0040 .2500 505 ---- ---- ---- ---- .2440 +.0035 .2405 510 ---- ---- ---- ---- .2340 +.0025 .2315 515 ---- ---- ---- ---- .2245 +.0020 .2225 520 ---- ---- ---- ---- .2155 +.0010 .2145 525 ---- ---- ---- ---- .2070 +.0005 .2065 550 ---- ---- ---- ---- .1685 -.0035 .1720 575 ---- ---- ---- ---- .1375 -.0075 .1450 600 ---- ---- ---- ---- .1120 -.0120 .1240 625 ---- ---- ---- ---- .0915 -.0155 .1070 650 ---- ---- ---- ---- .0750 -.0185 .0935 675 ---- ---- ---- ---- .0615 -.0210 .0825 700 ---- ---- ---- ---- .0505 -.0230 .0735 725 ---- ---- ---- ---- .0415 -.0245 .0660 750 ---- ---- ---- ---- .0345 -.0250 .0595 775 ---- ---- ---- ---- .0285 -.0260 .0545 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0380 3.8085 050 ---- ---- ---- ---- 3.5965 +.0380 3.5585 075 ---- ---- ---- ---- 3.3465 +.0380 3.3085 100 ---- ---- ---- ---- 3.0965 +.0380 3.0585 125 ---- ---- ---- ---- 2.8465 +.0380 2.8085 150 ---- ---- ---- ---- 2.5965 +.0380 2.5585 175 ---- ---- ---- ---- 2.3465 +.0380 2.3085 200 ---- ---- ---- ---- 2.0965 +.0380 2.0585 225 ---- ---- ---- ---- 1.8530 +.0360 1.8170 230 ---- ---- ---- ---- 1.8065 +.0355 1.7710 235 ---- ---- ---- ---- 1.7605 +.0355 1.7250 240 ---- ---- ---- ---- 1.7150 +.0350 1.6800 245 ---- ---- ---- ---- 1.6700 +.0340 1.6360 250 ---- ---- ---- ---- 1.6260 +.0340 1.5920 255 ---- ---- ---- ---- 1.5825 +.0335 1.5490 260 ---- ---- ---- ---- 1.5395 +.0335 1.5060 265 ---- ---- ---- ---- 1.4970 +.0330 1.4640 270 ---- ---- ---- ---- 1.4550 +.0320 1.4230 275 ---- ---- ---- ---- 1.4140 +.0320 1.3820 280 ---- ---- ---- ---- 1.3730 +.0315 1.3415 285 ---- ---- ---- ---- 1.3330 +.0310 1.3020 290 ---- ---- ---- ---- 1.2940 +.0310 1.2630 295 ---- ---- ---- ---- 1.2550 +.0305 1.2245 300 ---- ---- ---- ---- 1.2165 +.0295 1.1870 305 ---- ---- ---- ---- 1.1790 +.0295 1.1495 310 ---- ---- ---- ---- 1.1420 +.0290 1.1130 315 ---- ---- ---- ---- 1.1060 +.0285 1.0775 320 ---- ---- ---- ---- 1.0705 +.0285 1.0420 325 ---- ---- ---- ---- 1.0355 +.0280 1.0075 330 ---- ---- ---- ---- 1.0010 +.0270 .9740 335 ---- ---- ---- ---- .9675 +.0270 .9405 340 ---- ---- ---- ---- .9345 +.0260 .9085 345 ---- ---- ---- ---- .9025 +.0260 .8765 350 ---- ---- ---- ---- .8710 +.0255 .8455 355 ---- ---- ---- ---- .8405 +.0250 .8155 360 ---- ---- ---- ---- .8105 +.0245 .7860 365 ---- ---- ---- ---- .7815 +.0240 .7575 370 ---- ---- ---- ---- .7530 +.0235 .7295 375 ---- ---- ---- ---- .7255 +.0230 .7025 380 ---- ---- ---- ---- .6990 +.0225 .6765 385 ---- ---- ---- ---- .6730 +.0220 .6510 390 ---- ---- ---- ---- .6480 +.0215 .6265 395 ---- ---- ---- ---- .6235 +.0210 .6025 400 ---- ---- ---- ---- .6000 +.0205 .5795 405 ---- ---- ---- ---- .5770 +.0200 .5570 410 ---- ---- ---- ---- .5550 +.0195 .5355 415 ---- ---- ---- ---- .5340 +.0190 .5150 420 ---- ---- ---- ---- .5135 +.0185 .4950 425 ---- ---- ---- ---- .4935 +.0180 .4755 430 ---- ---- ---- ---- .4745 +.0175 .4570 435 ---- ---- ---- ---- .4565 +.0175 .4390 440 ---- ---- ---- ---- .4385 +.0165 .4220 445 ---- ---- ---- ---- .4215 +.0160 .4055 450 ---- ---- ---- ---- .4055 +.0160 .3895 455 ---- ---- ---- ---- .3900 +.0155 .3745 460 ---- ---- ---- ---- .3750 +.0150 .3600 465 ---- ---- ---- ---- .3605 +.0145 .3460 470 ---- ---- ---- ---- .3470 +.0145 .3325 475 ---- ---- ---- ---- .3335 +.0135 .3200 480 ---- ---- ---- ---- .3210 +.0135 .3075 485 ---- ---- ---- ---- .3090 +.0130 .2960 490 ---- ---- ---- ---- .2975 +.0125 .2850 495 ---- ---- ---- ---- .2865 +.0125 .2740 500 ---- ---- ---- ---- .2760 +.0120 .2640 505 ---- ---- ---- ---- .2660 +.0115 .2545 510 ---- ---- ---- ---- .2560 +.0110 .2450 515 ---- ---- ---- ---- .2470 +.0110 .2360 520 ---- ---- ---- ---- .2380 +.0105 .2275 525 ---- ---- ---- ---- .2300 +.0105 .2195 550 ---- ---- ---- ---- .1935 +.0090 .1845 575 ---- ---- ---- ---- .1645 +.0075 .1570 600 ---- ---- ---- ---- .1415 +.0065 .1350 625 ---- ---- ---- ---- .1235 +.0060 .1175 650 ---- ---- ---- ---- .1085 +.0050 .1035 675 ---- ---- ---- ---- .0965 +.0045 .0920 700 ---- ---- ---- ---- .0865 +.0040 .0825 725 ---- ---- ---- ---- .0780 +.0035 .0745 750 ---- ---- ---- ---- .0710 +.0035 .0675 775 ---- ---- ---- ---- .0650 +.0030 .0620 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8405 +.0370 3.8035 050 ---- ---- ---- ---- 3.5905 +.0370 3.5535 075 ---- ---- ---- ---- 3.3405 +.0370 3.3035 100 ---- ---- ---- ---- 3.0905 +.0370 3.0535 125 ---- ---- ---- ---- 2.8405 +.0370 2.8035 150 ---- ---- ---- ---- 2.5905 +.0370 2.5535 175 ---- ---- ---- ---- 2.3405 +.0370 2.3035 200 ---- ---- ---- ---- 2.0905 +.0370 2.0535 225 ---- ---- ---- ---- 1.8495 +.0345 1.8150 230 ---- ---- ---- ---- 1.8035 +.0345 1.7690 235 ---- ---- ---- ---- 1.7580 +.0340 1.7240 240 ---- ---- ---- ---- 1.7130 +.0335 1.6795 245 ---- ---- ---- ---- 1.6685 +.0330 1.6355 250 ---- ---- ---- ---- 1.6250 +.0325 1.5925 255 ---- ---- ---- ---- 1.5820 +.0325 1.5495 260 ---- ---- ---- ---- 1.5395 +.0320 1.5075 265 ---- ---- ---- ---- 1.4975 +.0315 1.4660 270 ---- ---- ---- ---- 1.4565 +.0315 1.4250 275 ---- ---- ---- ---- 1.4155 +.0305 1.3850 280 ---- ---- ---- ---- 1.3755 +.0305 1.3450 285 ---- ---- ---- ---- 1.3360 +.0300 1.3060 290 ---- ---- ---- ---- 1.2970 +.0295 1.2675 295 ---- ---- ---- ---- 1.2585 +.0290 1.2295 300 ---- ---- ---- ---- 1.2210 +.0290 1.1920 305 ---- ---- ---- ---- 1.1840 +.0285 1.1555 310 ---- ---- ---- ---- 1.1475 +.0280 1.1195 315 ---- ---- ---- ---- 1.1115 +.0275 1.0840 320 ---- ---- ---- ---- 1.0765 +.0275 1.0490 325 ---- ---- ---- ---- 1.0420 +.0270 1.0150 330 ---- ---- ---- ---- 1.0080 +.0265 .9815 335 ---- ---- ---- ---- .9750 +.0260 .9490 340 ---- ---- ---- ---- .9425 +.0255 .9170 345 ---- ---- ---- ---- .9105 +.0250 .8855 350 ---- ---- ---- ---- .8795 +.0245 .8550 355 ---- ---- ---- ---- .8495 +.0240 .8255 360 ---- ---- ---- ---- .8200 +.0240 .7960 365 ---- ---- ---- ---- .7910 +.0230 .7680 370 ---- ---- ---- ---- .7630 +.0225 .7405 375 ---- ---- ---- ---- .7360 +.0225 .7135 380 ---- ---- ---- ---- .7095 +.0220 .6875 385 ---- ---- ---- ---- .6835 +.0210 .6625 390 ---- ---- ---- ---- .6590 +.0210 .6380 395 ---- ---- ---- ---- .6345 +.0200 .6145 400 ---- ---- ---- ---- .6115 +.0200 .5915 405 ---- ---- ---- ---- .5890 +.0195 .5695 410 ---- ---- ---- ---- .5670 +.0190 .5480 415 ---- ---- ---- ---- .5460 +.0185 .5275 420 ---- ---- ---- ---- .5255 +.0180 .5075 425 ---- ---- ---- ---- .5060 +.0175 .4885 430 ---- ---- ---- ---- .4870 +.0170 .4700 435 ---- ---- ---- ---- .4690 +.0170 .4520 440 ---- ---- ---- ---- .4510 +.0160 .4350 445 ---- ---- ---- ---- .4345 +.0160 .4185 450 ---- ---- ---- ---- .4180 +.0155 .4025 455 ---- ---- ---- ---- .4025 +.0150 .3875 460 ---- ---- ---- ---- .3875 +.0145 .3730 465 ---- ---- ---- ---- .3735 +.0145 .3590 470 ---- ---- ---- ---- .3595 +.0135 .3460 475 ---- ---- ---- ---- .3465 +.0135 .3330 480 ---- ---- ---- ---- .3340 +.0135 .3205 485 ---- ---- ---- ---- .3215 +.0125 .3090 490 ---- ---- ---- ---- .3100 +.0120 .2980 495 ---- ---- ---- ---- .2990 +.0120 .2870 500 ---- ---- ---- ---- .2885 +.0115 .2770 505 ---- ---- ---- ---- .2785 +.0115 .2670 510 ---- ---- ---- ---- .2685 +.0110 .2575 515 ---- ---- ---- ---- .2595 +.0110 .2485 520 ---- ---- ---- ---- .2505 +.0105 .2400 525 ---- ---- ---- ---- .2420 +.0100 .2320 550 ---- ---- ---- ---- .2050 +.0085 .1965 575 ---- ---- ---- ---- .1760 +.0080 .1680 600 ---- ---- ---- ---- .1525 +.0070 .1455 625 ---- ---- ---- ---- .1335 +.0060 .1275 650 ---- ---- ---- ---- .1185 +.0055 .1130 675 ---- ---- ---- ---- .1060 +.0050 .1010 700 ---- ---- ---- ---- .0955 +.0045 .0910 725 ---- ---- ---- ---- .0865 +.0040 .0825 750 ---- ---- ---- ---- .0790 +.0035 .0755 775 ---- ---- ---- ---- .0730 +.0035 .0695 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8405 +.0370 3.8035 050 ---- ---- ---- ---- 3.5905 +.0370 3.5535 075 ---- ---- ---- ---- 3.3405 +.0370 3.3035 100 ---- ---- ---- ---- 3.0905 +.0370 3.0535 125 ---- ---- ---- ---- 2.8405 +.0370 2.8035 150 ---- ---- ---- ---- 2.5905 +.0370 2.5535 175 ---- ---- ---- ---- 2.3405 +.0370 2.3035 200 ---- ---- ---- ---- 2.0905 +.0365 2.0540 225 ---- ---- ---- ---- 1.8525 +.0345 1.8180 230 ---- ---- ---- ---- 1.8065 +.0335 1.7730 235 ---- ---- ---- ---- 1.7615 +.0335 1.7280 240 ---- ---- ---- ---- 1.7175 +.0335 1.6840 245 ---- ---- ---- ---- 1.6735 +.0325 1.6410 250 ---- ---- ---- ---- 1.6305 +.0325 1.5980 255 ---- ---- ---- ---- 1.5875 +.0315 1.5560 260 ---- ---- ---- ---- 1.5460 +.0320 1.5140 265 ---- ---- ---- ---- 1.5045 +.0315 1.4730 270 ---- ---- ---- ---- 1.4635 +.0310 1.4325 275 ---- ---- ---- ---- 1.4235 +.0305 1.3930 280 ---- ---- ---- ---- 1.3835 +.0300 1.3535 285 ---- ---- ---- ---- 1.3445 +.0295 1.3150 290 ---- ---- ---- ---- 1.3060 +.0290 1.2770 295 ---- ---- ---- ---- 1.2680 +.0285 1.2395 300 ---- ---- ---- ---- 1.2310 +.0285 1.2025 305 ---- ---- ---- ---- 1.1940 +.0280 1.1660 310 ---- ---- ---- ---- 1.1580 +.0275 1.1305 315 ---- ---- ---- ---- 1.1225 +.0270 1.0955 320 ---- ---- ---- ---- 1.0880 +.0270 1.0610 325 ---- ---- ---- ---- 1.0540 +.0265 1.0275 330 ---- ---- ---- ---- 1.0205 +.0265 .9940 335 ---- ---- ---- ---- .9875 +.0255 .9620 340 ---- ---- ---- ---- .9555 +.0255 .9300 345 ---- ---- ---- ---- .9240 +.0250 .8990 350 ---- ---- ---- ---- .8930 +.0240 .8690 355 ---- ---- ---- ---- .8635 +.0240 .8395 360 ---- ---- ---- ---- .8340 +.0235 .8105 365 ---- ---- ---- ---- .8055 +.0230 .7825 370 ---- ---- ---- ---- .7775 +.0225 .7550 375 ---- ---- ---- ---- .7505 +.0220 .7285 380 ---- ---- ---- ---- .7245 +.0215 .7030 385 ---- ---- ---- ---- .6990 +.0210 .6780 390 ---- ---- ---- ---- .6745 +.0210 .6535 395 ---- ---- ---- ---- .6505 +.0205 .6300 400 ---- ---- ---- ---- .6270 +.0195 .6075 405 ---- ---- ---- ---- .6045 +.0190 .5855 410 ---- ---- ---- ---- .5830 +.0190 .5640 415 ---- ---- ---- ---- .5620 +.0185 .5435 420 ---- ---- ---- ---- .5420 +.0185 .5235 425 ---- ---- ---- ---- .5220 +.0175 .5045 430 ---- ---- ---- ---- .5035 +.0175 .4860 435 ---- ---- ---- ---- .4850 +.0165 .4685 440 ---- ---- ---- ---- .4675 +.0160 .4515 445 ---- ---- ---- ---- .4510 +.0160 .4350 450 ---- ---- ---- ---- .4345 +.0155 .4190 455 ---- ---- ---- ---- .4190 +.0150 .4040 460 ---- ---- ---- ---- .4040 +.0145 .3895 465 ---- ---- ---- ---- .3895 +.0140 .3755 470 ---- ---- ---- ---- .3760 +.0140 .3620 475 ---- ---- ---- ---- .3625 +.0135 .3490 480 ---- ---- ---- ---- .3500 +.0135 .3365 485 ---- ---- ---- ---- .3375 +.0125 .3250 490 ---- ---- ---- ---- .3260 +.0125 .3135 495 ---- ---- ---- ---- .3150 +.0125 .3025 500 ---- ---- ---- ---- .3040 +.0115 .2925 505 ---- ---- ---- ---- .2940 +.0115 .2825 510 ---- ---- ---- ---- .2840 +.0110 .2730 515 ---- ---- ---- ---- .2750 +.0110 .2640 520 ---- ---- ---- ---- .2660 +.0110 .2550 525 ---- ---- ---- ---- .2575 +.0105 .2470 550 ---- ---- ---- ---- .2195 +.0090 .2105 575 ---- ---- ---- ---- .1895 +.0080 .1815 600 ---- ---- ---- ---- .1655 +.0070 .1585 625 ---- ---- ---- ---- .1460 +.0060 .1400 650 ---- ---- ---- ---- .1305 +.0060 .1245 675 ---- ---- ---- ---- .1175 +.0055 .1120 700 ---- ---- ---- ---- .1065 +.0050 .1015 725 ---- ---- ---- ---- .0970 +.0040 .0930 750 ---- ---- ---- ---- .0890 +.0035 .0855 775 ---- ---- ---- ---- .0825 +.0035 .0790 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8325 +.0325 3.8000 050 ---- ---- ---- ---- 3.5825 +.0325 3.5500 075 ---- ---- ---- ---- 3.3325 +.0325 3.3000 100 ---- ---- ---- ---- 3.0825 +.0325 3.0500 125 ---- ---- ---- ---- 2.8325 +.0325 2.8000 150 ---- ---- ---- ---- 2.5825 +.0325 2.5500 175 ---- ---- ---- ---- 2.3325 +.0325 2.3000 200 ---- ---- ---- ---- 2.0830 +.0315 2.0515 225 ---- ---- ---- ---- 1.8475 +.0300 1.8175 250 ---- ---- ---- ---- 1.6280 +.0280 1.6000 260 ---- ---- ---- ---- 1.5445 +.0275 1.5170 265 ---- ---- ---- ---- 1.5035 +.0270 1.4765 270 ---- ---- ---- ---- 1.4630 +.0265 1.4365 275 ---- ---- ---- ---- 1.4230 +.0260 1.3970 280 ---- ---- ---- ---- 1.3840 +.0260 1.3580 285 ---- ---- ---- ---- 1.3455 +.0255 1.3200 290 ---- ---- ---- ---- 1.3075 +.0255 1.2820 295 ---- ---- ---- ---- 1.2700 +.0250 1.2450 300 ---- ---- ---- ---- 1.2330 +.0245 1.2085 305 ---- ---- ---- ---- 1.1970 +.0245 1.1725 310 ---- ---- ---- ---- 1.1610 +.0240 1.1370 315 ---- ---- ---- ---- 1.1260 +.0235 1.1025 320 ---- ---- ---- ---- 1.0915 +.0230 1.0685 325 ---- ---- ---- ---- 1.0580 +.0230 1.0350 330 ---- ---- ---- ---- 1.0250 +.0225 1.0025 335 ---- ---- ---- ---- .9925 +.0220 .9705 340 ---- ---- ---- ---- .9610 +.0220 .9390 345 ---- ---- ---- ---- .9295 +.0210 .9085 350 ---- ---- ---- ---- .8995 +.0210 .8785 355 ---- ---- ---- ---- .8695 +.0205 .8490 360 ---- ---- ---- ---- .8410 +.0205 .8205 365 ---- ---- ---- ---- .8125 +.0200 .7925 370 ---- ---- ---- ---- .7850 +.0195 .7655 375 ---- ---- ---- ---- .7585 +.0190 .7395 380 ---- ---- ---- ---- .7325 +.0190 .7135 385 ---- ---- ---- ---- .7070 +.0180 .6890 390 ---- ---- ---- ---- .6830 +.0180 .6650 395 ---- ---- ---- ---- .6590 +.0175 .6415 400 ---- ---- ---- ---- .6360 +.0170 .6190 405 ---- ---- ---- ---- .6140 +.0170 .5970 410 ---- ---- ---- ---- .5925 +.0165 .5760 415 ---- ---- ---- ---- .5715 +.0160 .5555 420 ---- ---- ---- ---- .5515 +.0160 .5355 425 ---- ---- ---- ---- .5320 +.0155 .5165 430 ---- ---- ---- ---- .5135 +.0150 .4985 435 ---- ---- ---- ---- .4950 +.0145 .4805 440 ---- ---- ---- ---- .4780 +.0145 .4635 445 ---- ---- ---- ---- .4610 +.0140 .4470 450 ---- ---- ---- ---- .4450 +.0135 .4315 455 ---- ---- ---- ---- .4295 +.0135 .4160 460 ---- ---- ---- ---- .4145 +.0130 .4015 465 ---- ---- ---- ---- .4000 +.0125 .3875 470 ---- ---- ---- ---- .3865 +.0125 .3740 475 ---- ---- ---- ---- .3730 +.0115 .3615 480 ---- ---- ---- ---- .3605 +.0115 .3490 485 ---- ---- ---- ---- .3485 +.0115 .3370 490 ---- ---- ---- ---- .3370 +.0115 .3255 495 ---- ---- ---- ---- .3255 +.0105 .3150 500 ---- ---- ---- ---- .3150 +.0105 .3045 505 ---- ---- ---- ---- .3045 +.0100 .2945 510 ---- ---- ---- ---- .2950 +.0100 .2850 515 ---- ---- ---- ---- .2855 +.0100 .2755 520 ---- ---- ---- ---- .2765 +.0095 .2670 525 ---- ---- ---- ---- .2680 +.0095 .2585 550 ---- ---- ---- ---- .2300 +.0080 .2220 575 ---- ---- ---- ---- .1995 +.0070 .1925 600 ---- ---- ---- ---- .1755 +.0065 .1690 625 ---- ---- ---- ---- .1555 +.0055 .1500 650 ---- ---- ---- ---- .1395 +.0050 .1345 675 ---- ---- ---- ---- .1260 +.0045 .1215 700 ---- ---- ---- ---- .1150 +.0045 .1105 725 ---- ---- ---- ---- .1055 +.0040 .1015 750 ---- ---- ---- ---- .0970 +.0035 .0935 775 ---- ---- ---- ---- .0900 +.0030 .0870 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8325 +.0325 3.8000 050 ---- ---- ---- ---- 3.5825 +.0325 3.5500 075 ---- ---- ---- ---- 3.3325 +.0325 3.3000 100 ---- ---- ---- ---- 3.0825 +.0325 3.0500 125 ---- ---- ---- ---- 2.8325 +.0325 2.8000 150 ---- ---- ---- ---- 2.5825 +.0325 2.5500 175 ---- ---- ---- ---- 2.3325 +.0325 2.3000 200 ---- ---- ---- ---- 2.0825 +.0325 2.0500 225 ---- ---- ---- ---- 1.8400 +.0305 1.8095 250 ---- ---- ---- ---- 1.6180 +.0280 1.5900 275 ---- ---- ---- ---- 1.4150 +.0265 1.3885 280 ---- ---- ---- ---- 1.3765 +.0260 1.3505 285 ---- ---- ---- ---- 1.3390 +.0255 1.3135 290 ---- ---- ---- ---- 1.3020 +.0255 1.2765 295 ---- ---- ---- ---- 1.2655 +.0250 1.2405 300 ---- ---- ---- ---- 1.2300 +.0250 1.2050 305 ---- ---- ---- ---- 1.1950 +.0245 1.1705 310 ---- ---- ---- ---- 1.1605 +.0240 1.1365 315 ---- ---- ---- ---- 1.1265 +.0230 1.1035 320 ---- ---- ---- ---- 1.0935 +.0230 1.0705 325 ---- ---- ---- ---- 1.0615 +.0230 1.0385 330 ---- ---- ---- ---- 1.0295 +.0220 1.0075 335 ---- ---- ---- ---- .9985 +.0220 .9765 340 ---- ---- ---- ---- .9680 +.0215 .9465 345 ---- ---- ---- ---- .9385 +.0215 .9170 350 ---- ---- ---- ---- .9095 +.0210 .8885 355 ---- ---- ---- ---- .8810 +.0205 .8605 360 ---- ---- ---- ---- .8530 +.0200 .8330 365 ---- ---- ---- ---- .8255 +.0195 .8060 370 ---- ---- ---- ---- .7990 +.0195 .7795 375 ---- ---- ---- ---- .7730 +.0190 .7540 380 ---- ---- ---- ---- .7475 +.0185 .7290 385 ---- ---- ---- ---- .7230 +.0185 .7045 390 ---- ---- ---- ---- .6985 +.0180 .6805 395 ---- ---- ---- ---- .6750 +.0175 .6575 400 ---- ---- ---- ---- .6520 +.0170 .6350 405 ---- ---- ---- ---- .6300 +.0170 .6130 410 ---- ---- ---- ---- .6085 +.0165 .5920 415 ---- ---- ---- ---- .5875 +.0160 .5715 420 ---- ---- ---- ---- .5670 +.0155 .5515 425 ---- ---- ---- ---- .5475 +.0155 .5320 430 ---- ---- ---- ---- .5285 +.0150 .5135 435 ---- ---- ---- ---- .5105 +.0150 .4955 440 ---- ---- ---- ---- .4930 +.0145 .4785 445 ---- ---- ---- ---- .4760 +.0140 .4620 450 ---- ---- ---- ---- .4595 +.0135 .4460 455 ---- ---- ---- ---- .4440 +.0135 .4305 460 ---- ---- ---- ---- .4285 +.0130 .4155 465 ---- ---- ---- ---- .4140 +.0125 .4015 470 ---- ---- ---- ---- .4005 +.0125 .3880 475 ---- ---- ---- ---- .3870 +.0120 .3750 480 ---- ---- ---- ---- .3740 +.0115 .3625 485 ---- ---- ---- ---- .3620 +.0115 .3505 490 ---- ---- ---- ---- .3500 +.0110 .3390 495 ---- ---- ---- ---- .3385 +.0110 .3275 500 ---- ---- ---- ---- .3280 +.0110 .3170 505 ---- ---- ---- ---- .3175 +.0105 .3070 510 ---- ---- ---- ---- .3075 +.0100 .2975 515 ---- ---- ---- ---- .2980 +.0100 .2880 520 ---- ---- ---- ---- .2890 +.0095 .2795 525 ---- ---- ---- ---- .2800 +.0090 .2710 550 ---- ---- ---- ---- .2420 +.0085 .2335 575 ---- ---- ---- ---- .2115 +.0075 .2040 600 ---- ---- ---- ---- .1870 +.0065 .1805 625 ---- ---- ---- ---- .1670 +.0060 .1610 650 ---- ---- ---- ---- .1510 +.0055 .1455 675 ---- ---- ---- ---- .1375 +.0050 .1325 700 ---- ---- ---- ---- .1265 +.0045 .1220 725 ---- ---- ---- ---- .1165 +.0040 .1125 750 ---- ---- ---- ---- .1085 +.0040 .1045 775 ---- ---- ---- ---- .1015 +.0035 .0980 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.3325 +.0325 3.3000 100 ---- ---- ---- ---- 3.0825 +.0325 3.0500 125 ---- ---- ---- ---- 2.8325 +.0325 2.8000 150 ---- ---- ---- ---- 2.5825 +.0325 2.5500 175 ---- ---- ---- ---- 2.3325 +.0325 2.3000 200 ---- ---- ---- ---- 2.0825 +.0325 2.0500 225 ---- ---- ---- ---- 1.8400 +.0300 1.8100 250 ---- ---- ---- ---- 1.6195 +.0285 1.5910 275 ---- ---- ---- ---- 1.4175 +.0260 1.3915 300 ---- ---- ---- ---- 1.2340 +.0245 1.2095 305 ---- ---- ---- ---- 1.1990 +.0240 1.1750 310 ---- ---- ---- ---- 1.1650 +.0235 1.1415 315 ---- ---- ---- ---- 1.1320 +.0235 1.1085 320 ---- ---- ---- ---- 1.0990 +.0230 1.0760 325 ---- ---- ---- ---- 1.0670 +.0225 1.0445 330 ---- ---- ---- ---- 1.0360 +.0225 1.0135 335 ---- ---- ---- ---- 1.0050 +.0215 .9835 340 ---- ---- ---- ---- .9750 +.0215 .9535 345 ---- ---- ---- ---- .9455 +.0210 .9245 350 ---- ---- ---- ---- .9170 +.0210 .8960 355 ---- ---- ---- ---- .8885 +.0200 .8685 360 ---- ---- ---- ---- .8610 +.0200 .8410 365 ---- ---- ---- ---- .8345 +.0200 .8145 370 ---- ---- ---- ---- .8080 +.0195 .7885 375 ---- ---- ---- ---- .7825 +.0190 .7635 380 ---- ---- ---- ---- .7570 +.0185 .7385 385 ---- ---- ---- ---- .7325 +.0180 .7145 390 ---- ---- ---- ---- .7090 +.0180 .6910 395 ---- ---- ---- ---- .6855 +.0175 .6680 400 ---- ---- ---- ---- .6630 +.0170 .6460 405 ---- ---- ---- ---- .6410 +.0165 .6245 410 ---- ---- ---- ---- .6200 +.0165 .6035 415 ---- ---- ---- ---- .5995 +.0160 .5835 420 ---- ---- ---- ---- .5795 +.0160 .5635 425 ---- ---- ---- ---- .5600 +.0150 .5450 430 ---- ---- ---- ---- .5415 +.0150 .5265 435 ---- ---- ---- ---- .5235 +.0145 .5090 440 ---- ---- ---- ---- .5065 +.0145 .4920 445 ---- ---- ---- ---- .4900 +.0140 .4760 450 ---- ---- ---- ---- .4740 +.0140 .4600 455 ---- ---- ---- ---- .4585 +.0135 .4450 460 ---- ---- ---- ---- .4440 +.0135 .4305 465 ---- ---- ---- ---- .4295 +.0125 .4170 470 ---- ---- ---- ---- .4160 +.0125 .4035 475 ---- ---- ---- ---- .4030 +.0120 .3910 480 ---- ---- ---- ---- .3905 +.0120 .3785 485 ---- ---- ---- ---- .3785 +.0120 .3665 490 ---- ---- ---- ---- .3670 +.0115 .3555 495 ---- ---- ---- ---- .3555 +.0110 .3445 500 ---- ---- ---- ---- .3450 +.0110 .3340 505 ---- ---- ---- ---- .3345 +.0105 .3240 510 ---- ---- ---- ---- .3250 +.0105 .3145 515 ---- ---- ---- ---- .3155 +.0105 .3050 520 ---- ---- ---- ---- .3060 +.0095 .2965 525 ---- ---- ---- ---- .2975 +.0100 .2875 550 ---- ---- ---- ---- .2580 +.0085 .2495 575 ---- ---- ---- ---- .2245 +.0075 .2170 600 ---- ---- ---- ---- .1960 +.0070 .1890 1000 625 ---- ---- ---- ---- .1705 +.0060 .1645 650 ---- ---- ---- ---- .1480 +.0055 .1425 675 ---- ---- ---- ---- .1285 +.0050 .1235 700 ---- ---- ---- ---- .1115 +.0045 .1070 1150 725 ---- ---- ---- ---- .0965 +.0035 .0930 750 ---- ---- ---- ---- .0840 +.0030 .0810 775 ---- ---- ---- ---- .0735 +.0030 .0705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2340 6451 97269 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 391 305 ---- ---- ---- ---- .0005 UNCH .0005 232 310 ---- ---- ---- ---- .0005 UNCH .0005 39 315 ---- ---- ---- ---- .0005 UNCH .0005 32 320 ---- ---- ---- ---- .0005 UNCH .0005 459 325 ---- ---- ---- ---- .0005 UNCH .0005 518 330 ---- ---- ---- ---- .0005 UNCH .0005 1679 335 ---- ---- ---- ---- .0005 -.0005 .0010 214 340 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 1 3694 341 ---- ---- ---- ---- .0005 -.0010 .0015 50 342 ---- ---- ---- ---- .0005 -.0010 .0015 10 343 ---- ---- ---- ---- .0005 -.0010 .0015 1 344 ---- ---- .0010A .0010A .0005 -.0010 .0015 21 345 ---- ---- ---- ---- .0005 -.0010 .0015 1 31 346 ---- ---- ---- ---- .0005 -.0010 .0015 4 347 ---- ---- ---- ---- .0005 -.0015 .0020 23 348 ---- ---- .0015A .0015A .0005 -.0015 .0020 27 349 ---- ---- .0015A .0015A .0010 -.0010 .0020 5 350 ---- ---- .0015A .0015A .0010 -.0010 .0020 957 351 ---- ---- .0020A .0020A .0010 -.0015 .0025 10 352 ---- ---- .0020A .0020A .0010 -.0015 .0025 9 353 ---- ---- ---- ---- .0010 -.0015 .0025 90 354 ---- ---- .0020A .0020A .0010 -.0015 .0025 355 ---- ---- .0020A .0020A .0015 -.0015 .0030 281 356 ---- ---- .0020A .0020A .0015 -.0015 .0030 32 357 ---- ---- .0025A .0025A .0015 -.0015 .0030 358 ---- ---- .0025A .0025A .0015 -.0020 .0035 5 359 ---- ---- .0025A .0025A .0020 -.0015 .0035 1 360 .0020 .0020 .0020 .0020 .0020 -.0015 6 .0035 1 534 361 ---- ---- .0025A .0025A .0020 -.0020 .0040 29 362 ---- ---- .0030A .0030A .0025 -.0020 .0045 21 363 ---- ---- .0030A .0030A .0025 -.0020 .0045 47 364 ---- ---- .0030A .0030A .0025 -.0025 .0050 3 365 .0035 .0035 .0035 .0045B .0030 -.0025 1 .0055 1 222 366 ---- ---- .0035A .0035A .0030 -.0025 .0055 367 ---- ---- .0040A .0040A .0035 -.0025 .0060 3 368 ---- ---- .0040A .0040A .0035 -.0030 .0065 1 111 369 ---- ---- .0045A .0045A .0040 -.0035 .0075 6 370 ---- ---- .0045A .0045A .0045 -.0035 2 .0080 2 1032 371 ---- ---- .0050A .0050A .0045 -.0040 .0085 19 372 .0055 .0055 .0055 .0070B .0050 -.0045 2 .0095 25 373 ---- ---- .0060A .0060A .0055 -.0045 .0100 11 374 .0080 .0105B .0065A .0105B .0060 -.0050 1 .0110 24 375 .0095 .0100 .0070A .0070A .0065 -.0055 200 .0120 484 376 ---- ---- .0075A .0075A .0070 -.0060 .0130 12 377 ---- ---- .0080A .0080A .0080 -.0060 .0140 403 378 .0100 .0100 .0090A .0105B .0085 -.0070 1 .0155 58 379 .0140 .0170B .0095A .0170B .0095 -.0070 8 .0165 160 380 .0105 .0185B .0105 .0150B .0100 -.0080 11 .0180 8 1082 381 .0160 .0205B .0115A .0205B .0110 -.0085 1 .0195 123 382 ---- .0220B .0125A .0125A .0120 -.0095 .0215 1 39 383 ---- .0240B .0135A .0135A .0130 -.0100 .0230 25 384 ---- .0265B .0145A .0145A .0145 -.0105 .0250 9 45 385 ---- .0285B .0160A .0160A .0155 -.0115 .0270 1 351 386 .0245 .0310B .0170A .0170A .0170 -.0120 10 .0290 102 387 ---- .0340B .0185A .0185A .0185 -.0130 .0315 28 388 ---- .0365B .0205A .0205A .0205 -.0135 .0340 38 389 .0320 .0395B .0220A .0220A .0220 -.0145 1 .0365 51 390 .0325 .0425B .0240A .0240A .0240 -.0150 3 .0390 116 1499 391 ---- .0460B .0260A .0260A .0260 -.0160 .0420 5 79 392 .0360 .0495B .0280A .0495B .0285 -.0165 5 .0450 10 60 393 ---- .0530B .0305A .0305A .0305 -.0180 .0485 78 394 ---- .0565B .0330A .0330A .0330 -.0185 .0515 10 215 395 .0505 .0605B .0350 .0505B .0360 -.0190 96 .0550 21 453 396 .0500 .0645B .0380A .0380A .0385 -.0205 6 .0590 5 69 397 .0565 .0690B .0410A .0465 .0415 -.0210 9 .0625 4 74 398 .0610 .0735B .0440A .0440A .0450 -.0215 8 .0665 1 19 399 .0655 .0780B .0475A .0530 .0480 -.0230 53 .0710 11 46 400 .0680 .0830B .0510A .0570 .0515 -.0235 21 .0750 105 972 401 .0840 .0880B .0545A .0880B .0555 -.0245 1 .0800 13 34 402 ---- .0935B .0585A .0585A .0595 -.0250 2 .0845 12 20 403 .0780 .0990B .0625A .0990B .0635 -.0260 4 .0895 16 29 404 ---- .1045B .0665A .0665A .0675 -.0270 .0945 24 44 405 ---- .1105B .0710A .0710A .0720 -.0275 8 .0995 16 377 406 ---- .1165B .0755A .0755A .0765 -.0285 .1050 13 407 .0985 .1225B .0795 .1065B .0815 -.0290 7 .1105 19 408 ---- .1290B .0855A .0855A .0865 -.0300 .1165 729 409 ---- .1355B .0905A .0905A .0915 -.0310 .1225 3 17 410 ---- .1420B .0960A .0960A .0970 -.0315 20 .1285 1106 411 ---- .1495B .1015A .1015A .1025 -.0320 .1345 45 412 ---- .1565B .1070A .1070A .1080 -.0330 .1410 64 413 ---- .1635B .1135A .1135A .1140 -.0335 .1475 40 414 .1505 .1710B .1195A .1195A .1205 -.0340 1 .1545 16 415 ---- .1790B .1255A .1255A .1265 -.0350 .1615 178 416 .1415 .1865B .1320A .1415 .1330 -.0355 1 .1685 134 417 ---- .1940B .1390A .1390A .1395 -.0365 .1760 1 24 418 ---- .2025B .1460A .1460A .1465 -.0370 .1835 20 419 ---- .2105B .1525A .1525A .1535 -.0375 .1910 179 420 .1780 .2185B .1600A .2185B .1610 -.0375 1 .1985 65 463 421 ---- .2270B .1670A .1670A .1680 -.0385 .2065 37 422 ---- .2350B .1750A .1750A .1755 -.0390 .2145 46 423 ---- .2440B .1825A .1825A .1835 -.0390 .2225 20 424 ---- .2480B .1900A .1900A .1910 -.0395 .2305 23 425 ---- .2585B .1985A .1985A .1990 -.0400 .2390 396 426 ---- .2500B .2065A .2065A .2070 -.0405 .2475 10 427 ---- ---- .2145A .2145A .2150 -.0410 .2560 13 428 ---- ---- .2225A .2225A .2235 -.0410 .2645 1 429 ---- ---- .2310A .2310A .2320 -.0415 .2735 1 430 ---- .3060B .2395A .2395A .2405 -.0415 .2820 35 431 ---- .3155B .2480A .2480A .2490 -.0420 .2910 11 432 ---- ---- ---- ---- .2575 -.0425 .3000 433 ---- ---- ---- ---- .2665 -.0425 .3090 1 434 ---- ---- ---- ---- .2750 -.0430 .3180 435 ---- .3500B .2985A .3500B .2840 -.0430 .3270 6 436 ---- ---- ---- ---- .2930 -.0435 .3365 437 ---- ---- ---- ---- .3025 -.0430 .3455 1 438 ---- ---- ---- ---- .3115 -.0435 .3550 1 439 ---- ---- ---- ---- .3205 -.0440 .3645 440 ---- .4000B .3285A .3285A .3300 -.0435 .3735 10 441 ---- ---- ---- ---- .3390 -.0440 .3830 442 ---- ---- ---- ---- .3485 -.0440 .3925 443 ---- ---- ---- ---- .3580 -.0440 .4020 444 ---- ---- ---- ---- .3675 -.0440 .4115 1 445 ---- ---- ---- ---- .3770 -.0440 .4210 446 ---- ---- ---- ---- .3865 -.0445 .4310 447 ---- ---- ---- ---- .3960 -.0445 .4405 450 ---- .4975B .4235A .4235A .4245 -.0450 .4695 455 ---- ---- ---- ---- .4730 -.0450 .5180 4 460 ---- ---- ---- ---- .5220 -.0455 .5675 465 ---- ---- ---- ---- .5715 -.0450 .6165 470 ---- ---- ---- ---- .6210 -.0450 .6660 1 475 ---- ---- ---- ---- .6705 -.0455 .7160 480 ---- ---- ---- ---- .7200 -.0455 .7655 485 ---- ---- ---- ---- .7700 -.0455 .8155 490 ---- ---- ---- ---- .8200 -.0450 .8650 495 ---- ---- ---- ---- .8695 -.0455 .9150 500 ---- ---- ---- ---- .9195 -.0455 .9650 505 ---- ---- ---- ---- .9695 -.0455 1.0150 510 ---- ---- ---- ---- 1.0195 -.0455 1.0650 515 ---- ---- ---- ---- 1.0695 -.0455 1.1150 520 ---- ---- ---- ---- 1.1195 -.0455 1.1650 525 ---- ---- ---- ---- 1.1695 -.0455 1.2150 530 ---- ---- ---- ---- 1.2195 -.0455 1.2650 535 ---- ---- ---- ---- 1.2695 -.0455 1.3150 540 ---- ---- ---- ---- 1.3195 -.0455 1.3650 545 ---- ---- ---- ---- 1.3695 -.0455 1.4150 550 ---- ---- ---- ---- 1.4195 -.0455 1.4650 555 ---- ---- ---- ---- 1.4695 -.0455 1.5150 560 ---- ---- ---- ---- 1.5195 -.0455 1.5650 565 ---- ---- ---- ---- 1.5695 -.0455 1.6150 570 ---- ---- ---- ---- 1.6195 -.0455 1.6650 575 ---- ---- ---- ---- 1.6695 -.0455 1.7150 580 ---- ---- ---- ---- 1.7195 -.0455 1.7650 585 ---- ---- ---- ---- 1.7695 -.0455 1.8150 600 ---- ---- ---- ---- 1.9195 -.0455 1.9650 625 ---- ---- ---- ---- 2.1695 -.0455 2.2150 650 ---- ---- ---- ---- 2.4195 -.0455 2.4650 675 ---- ---- ---- ---- 2.6695 -.0455 2.7150 700 ---- ---- ---- ---- 2.9195 -.0455 2.9650 725 ---- ---- ---- ---- 3.1695 -.0455 3.2150 750 ---- ---- ---- ---- 3.4195 -.0455 3.4650 775 ---- ---- ---- ---- 3.6695 -.0455 3.7150 800 ---- ---- ---- ---- 3.9195 -.0455 3.9650 825 ---- ---- ---- ---- 4.1695 -.0455 4.2150 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0010 +.0005 .0005 4 280 ---- ---- ---- ---- .0010 +.0005 .0005 12 285 ---- ---- ---- ---- .0010 UNCH .0010 35 290 ---- ---- ---- ---- .0015 +.0005 .0010 18 295 ---- ---- ---- ---- .0015 UNCH .0015 1 34 300 ---- ---- ---- ---- .0020 +.0005 .0015 12 347 305 ---- ---- ---- ---- .0020 UNCH .0020 6 310 ---- ---- ---- ---- .0025 UNCH .0025 5 315 ---- ---- ---- ---- .0030 UNCH .0030 201 320 ---- ---- ---- ---- .0035 -.0005 .0040 34 325 .0040 .0040 .0040 .0040 .0040 -.0010 2 .0050 1346 330 ---- ---- .0055A .0055A .0045 -.0015 .0060 16 335 ---- ---- .0060A .0060A .0055 -.0020 .0075 1 133 340 ---- ---- .0075A .0075A .0070 -.0030 .0100 33 345 ---- ---- .0090A .0090A .0090 -.0035 .0125 36 350 ---- ---- .0115A .0115A .0115 -.0045 1 .0160 3 1243 355 ---- ---- .0150A .0150A .0145 -.0060 .0205 28 356 ---- ---- .0160A .0160A .0150 -.0065 .0215 1 10 357 ---- ---- .0165A .0165A .0160 -.0065 .0225 358 ---- ---- .0170A .0170A .0165 -.0070 .0235 1 359 ---- ---- .0180A .0180A .0175 -.0075 .0250 360 .0230 .0230 .0190A .0255B .0185 -.0075 1 .0260 6 102 361 ---- ---- .0200A .0200A .0195 -.0080 .0275 362 ---- ---- .0205A .0205A .0205 -.0085 .0290 363 ---- ---- .0220A .0220A .0215 -.0085 .0300 10 364 ---- ---- .0230A .0230A .0225 -.0090 .0315 10 365 ---- ---- .0240A .0240A .0235 -.0095 .0330 33 366 ---- ---- .0255A .0255A .0250 -.0100 .0350 6 367 ---- ---- .0265A .0265A .0260 -.0105 .0365 15 368 ---- ---- .0280A .0280A .0275 -.0110 .0385 1 369 ---- ---- .0295A .0295A .0285 -.0115 .0400 370 .0370 .0420B .0305A .0420B .0300 -.0120 1 .0420 63 371 ---- ---- .0325A .0325A .0315 -.0125 .0440 372 ---- ---- .0340A .0340A .0330 -.0130 .0460 2 373 ---- ---- .0355A .0355A .0350 -.0130 .0480 374 .0445 .0505B .0370A .0505B .0365 -.0140 2 .0505 10 375 .0500 .0525 .0390A .0435A .0385 -.0140 66 .0525 47 1393 376 ---- ---- .0405A .0405A .0405 -.0145 .0550 1 3 377 ---- .0580B .0425A .0425A .0425 -.0150 .0575 378 ---- .0605B .0445A .0445A .0445 -.0155 .0600 10 379 ---- .0630B .0465A .0465A .0465 -.0160 .0625 380 .0595 .0660B .0490A .0605B .0490 -.0160 166 .0650 11 1522 381 ---- .0690B .0510A .0510A .0510 -.0170 .0680 20 382 ---- .0720B .0535A .0535A .0535 -.0175 .0710 383 ---- .0750B .0560A .0560A .0560 -.0180 .0740 10 384 ---- .0785B .0580A .0580A .0585 -.0185 .0770 385 ---- .0815B .0610A .0610A .0610 -.0190 .0800 121 386 ---- .0850B .0635A .0635A .0640 -.0195 .0835 387 .0755 .0885B .0665A .0885B .0665 -.0205 3 .0870 388 ---- .0925B .0695A .0695A .0695 -.0205 .0900 1 389 ---- .0960B .0725A .0725A .0725 -.0215 .0940 390 .0920 .1000B .0755A .1000B .0755 -.0220 10 .0975 51 391 ---- .1040B .0785A .0785A .0785 -.0225 .1010 2 392 ---- .1080B .0820A .0820A .0820 -.0230 .1050 393 ---- .1125B .0850A .0850A .0855 -.0235 .1090 394 .1140 .1165B .0885A .1165B .0890 -.0240 8 .1130 6 395 ---- .1210B .0925A .0925A .0925 -.0245 .1170 10 27 396 ---- .1255B .0960A .0960A .0965 -.0250 .1215 14 397 ---- .1300B .1000A .1000A .1000 -.0260 .1260 398 ---- .1350B .1035A .1035A .1040 -.0265 .1305 399 ---- .1400B .1075A .1075A .1080 -.0270 .1350 2 2 400 .1340 .1450B .1120A .1450B .1120 -.0275 3 .1395 48 906 401 ---- .1500B .1160A .1160A .1165 -.0280 .1445 402 ---- .1550B .1205A .1205A .1210 -.0280 .1490 6 15 403 ---- .1605B .1250A .1250A .1255 -.0285 .1540 404 ---- .1660B .1295A .1295A .1300 -.0295 .1595 4 4 405 ---- .1715B .1345A .1345A .1345 -.0300 .1645 4 24 406 ---- .1775B .1390A .1390A .1395 -.0305 .1700 8 28 407 ---- .1830B .1440A .1440A .1445 -.0305 .1750 408 ---- .1890B .1495A .1495A .1495 -.0310 .1805 10 409 ---- .1945B .1545A .1545A .1545 -.0315 .1860 10 410 ---- .2000B .1590A .1590A .1600 -.0320 .1920 40 411 ---- .2065B .1650A .1650A .1650 -.0325 .1975 4 412 ---- .2125B .1705A .1705A .1705 -.0330 .2035 8 413 ---- .2190B .1760A .1760A .1760 -.0335 .2095 414 ---- .2255B .1815A .1815A .1820 -.0335 .2155 5 415 ---- .2320B .1870A .1870A .1875 -.0340 .2215 150 416 ---- .2385B .1935A .1935A .1935 -.0345 .2280 64 417 ---- .2450B .1990A .1990A .1995 -.0350 .2345 418 ---- .2520B .2055A .2055A .2055 -.0350 .2405 11 419 ---- .2590B .2115A .2115A .2120 -.0350 .2470 51 420 ---- .2660B .2175A .2175A .2180 -.0360 .2540 5 421 ---- .2730B .2240A .2240A .2245 -.0360 .2605 422 ---- .2800B .2305A .2305A .2310 -.0365 .2675 11 423 ---- .2870B .2370A .2370A .2375 -.0365 .2740 1 424 .2690 .2945B .2435A .2945B .2440 -.0370 1 .2810 1 425 ---- .3020B .2505A .2505A .2510 -.0370 .2880 7 426 ---- .3100B .2570A .2570A .2575 -.0375 .2950 5 427 ---- .3170B .2645A .2645A .2645 -.0380 .3025 428 ---- .3250B .2715A .2715A .2715 -.0380 .3095 429 ---- .3325B .2785A .2785A .2785 -.0385 .3170 430 ---- .3400B .2850A .2850A .2860 -.0385 .3245 14 431 ---- .3485B .2925A .2925A .2930 -.0390 .3320 12 432 ---- .3565B .2995A .2995A .3005 -.0390 .3395 12 433 ---- .3645B .3075A .3075A .3075 -.0395 .3470 434 ---- .3725B .3150A .3150A .3150 -.0400 .3550 435 ---- .3800B .3225A .3225A .3225 -.0400 .3625 2 436 ---- .3880B .3295A .3295A .3305 -.0400 .3705 1 437 ---- .3970B .3370A .3370A .3380 -.0400 .3780 438 ---- .4050B .3455A .3455A .3455 -.0405 .3860 439 ---- .4135B .3525A .3525A .3535 -.0405 .3940 10 440 ---- .4220B .3605A .3605A .3615 -.0410 .4025 2 441 ---- .4305B .3685A .3685A .3695 -.0410 .4105 442 ---- .4390B .3765A .3765A .3775 -.0410 .4185 443 ---- .4475B .3845A .3845A .3855 -.0415 .4270 444 ---- .4555B .3925A .3925A .3935 -.0415 .4350 445 ---- .4645B .4010A .4010A .4015 -.0420 .4435 3 446 ---- .4730B .4090A .4090A .4100 -.0420 .4520 447 ---- .4810B .4175A .4175A .4180 -.0425 .4605 448 ---- .4865B .4255A .4255A .4265 -.0425 .4690 450 ---- .5080B .4425A .4425A .4435 -.0425 .4860 2 455 ---- ---- .4855A .4855A .4865 -.0430 .5295 1 460 ---- ---- ---- ---- .5305 -.0440 .5745 1 465 ---- ---- ---- ---- .5755 -.0445 .6200 2 470 ---- .6920B .6210A .6210A .6215 -.0445 .6660 475 ---- ---- ---- ---- .6685 -.0445 .7130 480 ---- .7875B .7150A .7150A .7160 -.0445 .7605 485 ---- ---- ---- ---- .7635 -.0445 .8080 490 .8415 .8850B .8110A .8610B .8120 -.0445 1 .8565 495 ---- ---- ---- ---- .8605 -.0445 .9050 500 ---- .9815B .9090A .9090A .9095 -.0445 .9540 505 ---- ---- ---- ---- .9585 -.0445 1.0030 510 ---- ---- ---- ---- 1.0080 -.0440 1.0520 515 ---- ---- ---- ---- 1.0575 -.0440 1.1015 520 ---- ---- ---- ---- 1.1070 -.0440 1.1510 525 ---- ---- ---- ---- 1.1565 -.0445 1.2010 530 ---- ---- ---- ---- 1.2065 -.0440 1.2505 535 ---- ---- ---- ---- 1.2565 -.0440 1.3005 540 ---- ---- ---- ---- 1.3060 -.0445 1.3505 545 ---- ---- ---- ---- 1.3560 -.0445 1.4005 550 ---- ---- ---- ---- 1.4060 -.0445 1.4505 555 ---- ---- ---- ---- 1.4560 -.0445 1.5005 560 ---- ---- ---- ---- 1.5060 -.0445 1.5505 565 ---- ---- ---- ---- 1.5560 -.0445 1.6005 570 ---- ---- ---- ---- 1.6060 -.0445 1.6505 575 ---- ---- ---- ---- 1.6560 -.0445 1.7005 580 ---- ---- ---- ---- 1.7060 -.0445 1.7505 600 ---- ---- ---- ---- 1.9060 -.0445 1.9505 625 ---- ---- ---- ---- 2.1560 -.0445 2.2005 650 ---- ---- ---- ---- 2.4060 -.0445 2.4505 675 ---- ---- ---- ---- 2.6560 -.0445 2.7005 700 ---- ---- ---- ---- 2.9060 -.0445 2.9505 725 ---- ---- ---- ---- 3.1560 -.0445 3.2005 750 ---- ---- ---- ---- 3.4060 -.0445 3.4505 775 ---- ---- ---- ---- 3.6560 -.0445 3.7005 800 ---- ---- ---- ---- 3.9060 -.0445 3.9505 825 ---- ---- ---- ---- 4.1560 -.0445 4.2005 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 25 260 ---- ---- ---- ---- .0005 -.0005 .0010 2 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 -.0005 .0015 200 275 ---- ---- ---- ---- .0015 UNCH .0015 156 280 ---- ---- ---- ---- .0015 -.0005 .0020 8 285 ---- ---- ---- ---- .0020 -.0005 .0025 400 290 ---- ---- ---- ---- .0025 -.0010 .0035 46 295 ---- ---- ---- ---- .0030 -.0010 .0040 300 ---- ---- .0045A .0045A .0040 -.0010 .0050 1 134 305 ---- ---- .0055A .0055A .0045 -.0015 .0060 1 1 310 ---- ---- .0060A .0060A .0055 -.0020 .0075 2 315 ---- ---- .0075A .0075A .0065 -.0025 .0090 10 320 .0085 .0085 .0085 .0085 .0080 -.0030 5 .0110 19 325 ---- ---- .0105A .0105A .0100 -.0030 .0130 1 200 330 ---- ---- .0130A .0130A .0120 -.0040 .0160 3 41 335 ---- ---- .0150A .0150A .0145 -.0050 .0195 5 340 ---- ---- .0185A .0185A .0180 -.0055 .0235 160 345 ---- ---- .0225A .0225A .0215 -.0070 .0285 10 200 350 ---- ---- .0270A .0270A .0265 -.0080 .0345 13 29 355 ---- ---- .0330A .0330A .0325 -.0095 .0420 19 360 ---- .0510B .0400A .0400A .0395 -.0110 .0505 650 365 ---- .0615B .0480A .0480A .0475 -.0135 .0610 15 370 ---- .0735B .0575A .0575A .0575 -.0150 .0725 506 375 ---- .0875B .0685A .0685A .0690 -.0170 .0860 20 92 380 .1015 .1030B .0815A .1030B .0820 -.0195 1 .1015 5 418 385 ---- .1210B .0965A .0965A .0970 -.0215 .1185 12 386 ---- ---- ---- .1000A .1000 ---- ---- 387 ---- .1290B .1035A .1035A .1035 -.0225 .1260 388 ---- .1330B .1070A .1070A .1070 -.0225 .1295 389 ---- .1370B .1105A .1105A .1100 -.0235 .1335 390 .1280 .1410B .1140A .1410B .1140 -.0235 1 .1375 105 391 ---- .1455B .1175A .1175A .1175 -.0240 .1415 15 15 392 ---- .1500B .1210A .1210A .1210 -.0250 .1460 393 ---- .1545B .1250A .1250A .1250 -.0250 .1500 394 ---- .1590B .1285A .1285A .1290 -.0255 .1545 1 1 395 ---- .1635B .1330A .1330A .1330 -.0260 .1590 2 396 ---- .1680B .1370A .1370A .1370 -.0265 .1635 397 ---- .1730B .1410A .1410A .1410 -.0270 .1680 398 ---- .1780B .1450A .1450A .1455 -.0270 .1725 399 ---- .1830B .1490A .1490A .1500 -.0275 .1775 400 .1750 .1880B .1535A .1760B .1540 -.0280 1 .1820 100 271 401 ---- .1930B .1585A .1585A .1590 -.0280 .1870 402 ---- .1980B .1630A .1630A .1635 -.0285 .1920 403 ---- .2035B .1680A .1680A .1680 -.0290 .1970 404 ---- .2090B .1725A .1725A .1730 -.0290 .2020 405 ---- .2145B .1770A .1770A .1775 -.0300 .2075 100 120 406 ---- .2200B .1825A .1825A .1825 -.0300 .2125 407 ---- .2260B .1875A .1875A .1875 -.0305 .2180 408 ---- .2315B .1925A .1925A .1930 -.0305 .2235 409 ---- .2375B .1980A .1980A .1980 -.0310 .2290 410 ---- .2435B .2025A .2025A .2035 -.0310 .2345 10 411 ---- .2495B .2080A .2080A .2085 -.0320 .2405 412 ---- .2550B .2140A .2140A .2140 -.0320 .2460 5 413 ---- .2615B .2190A .2190A .2195 -.0325 .2520 414 ---- .2675B .2245A .2245A .2250 -.0330 .2580 415 ---- .2740B .2300A .2300A .2310 -.0330 .2640 52 416 ---- .2805B .2360A .2360A .2365 -.0335 .2700 417 ---- .2870B .2425A .2425A .2425 -.0340 .2765 418 ---- .2935B .2480A .2480A .2485 -.0340 .2825 1 419 ---- .3000B .2540A .2540A .2545 -.0345 .2890 420 ---- .3065B .2600A .2600A .2605 -.0350 .2955 17 421 ---- .3130B .2665A .2665A .2665 -.0355 .3020 422 ---- .3195B .2725A .2725A .2730 -.0355 .3085 423 ---- .3270B .2785A .2785A .2795 -.0355 .3150 424 ---- .3340B .2850A .2850A .2855 -.0360 .3215 425 ---- .3410B .2915A .2915A .2920 -.0365 .3285 168 426 ---- .3475B .2985A .2985A .2985 -.0365 .3350 427 ---- .3555B .3050A .3050A .3055 -.0365 .3420 428 ---- .3625B .3115A .3115A .3120 -.0370 .3490 429 ---- .3695B .3185A .3185A .3185 -.0375 .3560 430 ---- .3765B .3250A .3250A .3255 -.0375 .3630 21 431 ---- .3840B .3315A .3315A .3325 -.0380 .3705 432 ---- .3915B .3390A .3390A .3395 -.0380 .3775 433 ---- .3990B .3460A .3460A .3465 -.0380 .3845 434 ---- .4065B .3525A .3525A .3535 -.0385 .3920 435 ---- .4140B .3600A .3600A .3605 -.0390 .3995 2 436 ---- .4225B .3675A .3675A .3680 -.0390 .4070 437 ---- .4295B .3740A .3740A .3750 -.0395 .4145 438 ---- .4380B .3815A .3815A .3825 -.0395 .4220 439 ---- .4450B .3890A .3890A .3900 -.0395 .4295 440 ---- .4530B .3970A .3970A .3970 -.0400 .4370 1 441 ---- .4610B .4045A .4045A .4045 -.0405 .4450 442 ---- .4695B .4115A .4115A .4120 -.0405 .4525 443 ---- .4770B .4190A .4190A .4200 -.0405 .4605 444 ---- .4855B .4270A .4270A .4275 -.0405 .4680 445 ---- .4930B .4350A .4350A .4350 -.0410 .4760 15 446 ---- .5020B .4420A .4420A .4430 -.0410 .4840 447 ---- .5100B .4500A .4500A .4510 -.0410 .4920 448 ---- .5175B .4575A .4575A .4585 -.0415 .5000 450 ---- .5350B .4735A .4735A .4745 -.0415 .5160 455 .5390 .5770B .5145A .5550B .5150 -.0425 1 .5575 460 ---- .6200B .5555A .5555A .5565 -.0430 .5995 465 ---- .6530B .5980A .5980A .5990 -.0435 .6425 470 ---- .7090B .6415A .6415A .6425 -.0435 .6860 475 ---- ---- ---- ---- .6870 -.0440 .7310 480 ---- .8005B .7315A .7315A .7320 -.0440 .7760 485 ---- ---- ---- ---- .7775 -.0445 .8220 490 ---- .8940B .8230A .8230A .8240 -.0440 .8680 495 ---- ---- ---- ---- .8705 -.0445 .9150 500 ---- .9895B .9170A .9170A .9180 -.0445 .9625 505 ---- ---- ---- ---- .9655 -.0445 1.0100 510 ---- ---- ---- ---- 1.0140 -.0440 1.0580 515 ---- ---- ---- ---- 1.0620 -.0445 1.1065 520 ---- 1.1840B 1.1100A 1.1100A 1.1110 -.0440 1.1550 525 ---- ---- ---- ---- 1.1595 -.0445 1.2040 530 ---- 1.2600B 1.2080A 1.2080A 1.2090 -.0440 1.2530 535 ---- ---- ---- ---- 1.2580 -.0445 1.3025 540 ---- ---- ---- ---- 1.3075 -.0445 1.3520 545 ---- ---- ---- ---- 1.3570 -.0445 1.4015 550 ---- ---- ---- ---- 1.4065 -.0445 1.4510 555 ---- ---- ---- ---- 1.4565 -.0445 1.5010 560 ---- ---- ---- ---- 1.5060 -.0445 1.5505 565 ---- ---- ---- ---- 1.5560 -.0445 1.6005 570 ---- ---- ---- ---- 1.6060 -.0445 1.6505 575 ---- ---- ---- ---- 1.6560 -.0445 1.7005 580 ---- ---- ---- ---- 1.7060 -.0445 1.7505 600 ---- ---- ---- ---- 1.9060 -.0445 1.9505 625 ---- ---- ---- ---- 2.1560 -.0445 2.2005 650 ---- ---- ---- ---- 2.4060 -.0445 2.4505 675 ---- ---- ---- ---- 2.6560 -.0445 2.7005 700 ---- ---- ---- ---- 2.9060 -.0445 2.9505 725 ---- ---- ---- ---- 3.1560 -.0445 3.2005 750 ---- ---- ---- ---- 3.4060 -.0445 3.4505 775 ---- ---- ---- ---- 3.6560 -.0445 3.7005 800 ---- ---- ---- ---- 3.9060 -.0445 3.9505 825 ---- ---- ---- ---- 4.1560 -.0445 4.2005 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 240 ---- ---- ---- ---- .0020 -.0005 .0025 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0025 -.0005 .0030 1 255 ---- ---- ---- ---- .0030 -.0005 .0035 1 260 ---- ---- ---- ---- .0035 -.0005 .0040 265 ---- ---- ---- ---- .0035 -.0010 .0045 270 ---- ---- ---- ---- .0040 -.0010 .0050 275 ---- ---- ---- ---- .0045 -.0010 .0055 2 280 ---- ---- .0055A .0055A .0050 -.0010 .0060 10 285 ---- ---- .0060A .0060A .0055 -.0015 .0070 290 ---- ---- .0070A .0070A .0065 -.0015 .0080 10 295 ---- ---- .0080A .0080A .0075 -.0020 .0095 7 300 .0090 .0090 .0090 .0090 .0090 -.0020 1 .0110 27 305 ---- ---- .0110A .0110A .0105 -.0025 .0130 310 ---- ---- .0130A .0130A .0125 -.0030 .0155 2 4 315 ---- ---- .0155A .0155A .0145 -.0035 .0180 12 33 320 ---- ---- .0185A .0185A .0175 -.0040 .0215 10 325 ---- ---- .0215A .0215A .0210 -.0050 .0260 18 330 ---- ---- .0255A .0255A .0250 -.0055 .0305 14 335 ---- ---- .0300A .0300A .0295 -.0070 .0365 340 ---- ---- .0350A .0350A .0350 -.0080 .0430 16 345 ---- ---- .0410A .0410A .0410 -.0095 .0505 121 350 ---- ---- .0480A .0480A .0480 -.0110 .0590 3 355 ---- ---- .0565A .0565A .0565 -.0125 .0690 171 360 ---- ---- .0655A .0655A .0655 -.0145 .0800 321 365 ---- .0925B .0760A .0760A .0765 -.0155 .0920 20 370 ---- .1065B .0880A .0880A .0885 -.0175 .1060 125 375 ---- .1225B .1015A .1015A .1020 -.0190 .1210 10 10 380 ---- .1400B .1165A .1165A .1170 -.0210 20 .1380 9 385 ---- .1595B .1335A .1335A .1340 -.0225 .1565 36 390 ---- .1810B .1520A .1520A .1525 -.0240 .1765 94 395 ---- .2040B .1720A .1720A .1725 -.0255 .1980 18 400 ---- .2280B .1935A .1935A .1945 -.0270 .2215 16 405 .2515 .2545B .2175A .2270A .2185 -.0280 111 .2465 410 ---- .2825B .2430A .2430A .2440 -.0295 .2735 415 ---- .3125B .2705A .2705A .2715 -.0305 .3020 420 ---- .3435B .2990A .2990A .3005 -.0315 .3320 24 425 ---- .3765B .3300A .3300A .3310 -.0330 .3640 183 430 ---- .4105B .3625A .3625A .3630 -.0345 .3975 24 435 ---- .4460B .3955A .3955A .3965 -.0355 .4320 8 440 ---- .4830B .4305A .4305A .4310 -.0365 .4675 445 ---- .5205B .4670A .4670A .4675 -.0370 .5045 450 ---- .5595B .5040A .5040A .5045 -.0385 .5430 455 ---- .5995B .5425A .5425A .5430 -.0390 .5820 3 460 ---- .6410B .5820A .5820A .5825 -.0395 .6220 465 ---- .6830B .6230A .6230A .6230 -.0400 .6630 470 ---- .7255B .6640A .6640A .6645 -.0400 .7045 475 ---- .7685B .7060A .7060A .7065 -.0405 .7470 1 1 480 ---- .8130B .7490A .7490A .7495 -.0410 .7905 2 485 ---- ---- .7925A .7925A .7930 -.0415 .8345 490 ---- .9030B .8375A .8375A .8375 -.0415 .8790 1 495 ---- ---- ---- ---- .8820 -.0420 .9240 1 500 ---- .9945B .9275A .9275A .9275 -.0420 .9695 2 505 ---- ---- ---- ---- .9735 -.0420 1.0155 510 ---- ---- ---- ---- 1.0200 -.0420 1.0620 515 ---- ---- ---- ---- 1.0665 -.0425 1.1090 520 ---- 1.1830B 1.1135A 1.1135A 1.1140 -.0420 1.1560 1 525 ---- ---- ---- ---- 1.1615 -.0420 1.2035 530 1.2300 1.2795B 1.2080A 1.2240A 1.2090 -.0425 1 1.2515 2 535 ---- ---- ---- ---- 1.2575 -.0420 1.2995 540 ---- 1.3770B 1.3055A 1.3055A 1.3055 -.0425 1.3480 2 545 ---- ---- ---- ---- 1.3545 -.0420 1.3965 550 ---- 1.4750B 1.4020A 1.4020A 1.4030 -.0425 1.4455 555 ---- ---- ---- ---- 1.4520 -.0425 1.4945 560 ---- ---- 1.5000A 1.5000A 1.5015 -.0420 1.5435 1 565 ---- ---- ---- ---- 1.5505 -.0425 1.5930 570 ---- ---- ---- ---- 1.6000 -.0425 1.6425 575 ---- ---- ---- ---- 1.6495 -.0425 1.6920 580 ---- ---- ---- ---- 1.6995 -.0425 1.7420 600 ---- ---- ---- ---- 1.8990 -.0425 1.9415 625 ---- ---- ---- ---- 2.1490 -.0425 2.1915 650 ---- ---- ---- ---- 2.3990 -.0425 2.4415 675 ---- ---- ---- ---- 2.6490 -.0425 2.6915 700 ---- ---- ---- ---- 2.8990 -.0425 2.9415 725 ---- ---- ---- ---- 3.1490 -.0425 3.1915 750 ---- ---- ---- ---- 3.3990 -.0425 3.4415 775 ---- ---- ---- ---- 3.6490 -.0425 3.6915 800 ---- ---- ---- ---- 3.8990 -.0425 3.9415 825 ---- ---- ---- ---- 4.1490 -.0425 4.1915 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 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 23 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0055 -.0005 .0060 260 ---- ---- ---- ---- .0060 -.0005 .0065 65 265 ---- ---- ---- ---- .0065 -.0010 .0075 270 ---- ---- .0080A .0080A .0075 -.0010 .0085 275 ---- ---- .0090A .0090A .0085 -.0010 .0095 280 ---- ---- .0100A .0100A .0095 -.0015 .0110 285 ---- ---- .0115A .0115A .0105 -.0020 .0125 290 ---- ---- .0135A .0135A .0120 -.0025 .0145 295 ---- ---- .0150A .0150A .0140 -.0025 .0165 50 300 ---- ---- .0175A .0175A .0160 -.0035 .0195 1 305 ---- ---- .0200A .0200A .0185 -.0040 .0225 310 ---- ---- .0230A .0230A .0215 -.0045 .0260 20 315 ---- ---- .0265A .0265A .0255 -.0050 .0305 6 320 ---- ---- .0305A .0305A .0295 -.0055 .0350 1 325 ---- ---- .0355A .0355A .0345 -.0065 40 .0410 330 ---- ---- .0410A .0410A .0400 -.0075 .0475 60 335 ---- ---- .0470A .0470A .0465 -.0085 .0550 340 ---- ---- .0540A .0540A .0535 -.0095 .0630 345 ---- ---- .0620A .0620A .0620 -.0105 .0725 65 350 .0790 .0790 .0710A .0750A .0710 -.0120 2 .0830 8 355 ---- .0950B .0810A .0810A .0810 -.0135 .0945 360 ---- ---- .0925A .0925A .0925 -.0150 .1075 20 365 ---- .1220B .1050A .1050A .1050 -.0165 .1215 370 ---- .1380B .1185A .1185A .1185 -.0185 .1370 148 375 ---- .1555B .1340A .1340A .1340 -.0200 .1540 18 380 ---- .1740B .1505A .1505A .1505 -.0220 .1725 21 385 ---- .1945B .1685A .1685A .1685 -.0235 .1920 18 390 ---- .2165B .1880A .1880A .1880 -.0250 .2130 502 395 ---- .2395B .2090A .2090A .2090 -.0265 .2355 12 400 ---- .2645B .2320A .2320A .2315 -.0275 40 .2590 1 405 ---- .2910B .2560A .2560A .2560 -.0280 .2840 30 40 410 ---- .3190B .2815A .2815A .2815 -.0290 .3105 1 415 ---- .3480B .3085A .3085A .3085 -.0300 .3385 5 7 420 ---- .3790B .3375A .3375A .3375 -.0305 .3680 70 425 ---- .4110B .3675A .3675A .3675 -.0315 .3990 8 430 ---- .4435B .3995A .3995A .3990 -.0325 .4315 19 435 ---- .4785B .4325A .4325A .4315 -.0340 .4655 440 ---- .5140B .4655A .4655A .4655 -.0345 .5000 445 ---- .5510B .5010A .5010A .5010 -.0355 .5365 8 450 ---- .5890B .5370A .5370A .5370 -.0365 .5735 455 ---- .6280B .5750A .5750A .5745 -.0370 .6115 460 ---- .6680B .6125A .6125A .6125 -.0375 .6500 465 ---- .7065B .6525A .6525A .6515 -.0385 .6900 470 ---- .7500B .6925A .6925A .6915 -.0390 .7305 475 ---- ---- ---- ---- .7325 -.0390 .7715 480 ---- .8350B .7750A .7750A .7740 -.0395 .8135 1 1 485 ---- ---- ---- ---- .8160 -.0400 .8560 490 ---- .9225B .8600A .8600A .8590 -.0405 .8995 2 2 495 ---- ---- ---- ---- .9025 -.0405 .9430 500 ---- 1.0115B .9475A .9475A .9465 -.0405 .9870 1 1 505 ---- ---- ---- ---- .9910 -.0410 1.0320 510 ---- ---- ---- ---- 1.0360 -.0410 1.0770 515 ---- ---- ---- ---- 1.0815 -.0415 1.1230 520 ---- 1.1955B 1.1280A 1.1280A 1.1275 -.0415 1.1690 2 525 ---- ---- ---- ---- 1.1735 -.0415 1.2150 530 ---- 1.2890B 1.2200A 1.2200A 1.2205 -.0415 1.2620 1 535 ---- ---- ---- ---- 1.2675 -.0415 1.3090 540 ---- 1.3845B 1.3150A 1.3150A 1.3145 -.0420 1.3565 2 545 ---- ---- ---- ---- 1.3625 -.0415 1.4040 550 ---- 1.4805B 1.4105A 1.4105A 1.4100 -.0420 1.4520 555 ---- ---- ---- ---- 1.4580 -.0420 1.5000 560 ---- 1.5775B 1.5070A 1.5070A 1.5065 -.0420 1.5485 565 ---- ---- ---- ---- 1.5550 -.0420 1.5970 570 ---- 1.6755B 1.6040A 1.6040A 1.6040 -.0420 1.6460 575 ---- ---- ---- ---- 1.6525 -.0425 1.6950 580 ---- 1.7705B 1.7020A 1.7020A 1.7015 -.0425 1.7440 1 600 ---- ---- ---- ---- 1.8995 -.0425 1.9420 625 ---- ---- ---- ---- 2.1490 -.0425 2.1915 650 ---- ---- ---- ---- 2.3990 -.0425 2.4415 675 ---- ---- ---- ---- 2.6490 -.0425 2.6915 700 ---- ---- ---- ---- 2.8990 -.0425 2.9415 725 ---- ---- ---- ---- 3.1490 -.0425 3.1915 750 ---- ---- ---- ---- 3.3990 -.0425 3.4415 775 ---- ---- ---- ---- 3.6490 -.0425 3.6915 800 ---- ---- ---- ---- 3.8990 -.0425 3.9415 825 ---- ---- ---- ---- 4.1490 -.0425 4.1915 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 ---- ---- ---- ---- .0025 -.0005 .0030 2 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0045 -.0005 .0050 245 ---- ---- ---- ---- .0050 -.0010 .0060 250 ---- ---- ---- ---- .0060 -.0010 .0070 255 ---- ---- ---- ---- .0070 -.0010 .0080 10 260 ---- ---- ---- ---- .0080 -.0015 .0095 265 ---- ---- ---- ---- .0095 -.0010 .0105 270 ---- ---- ---- ---- .0105 -.0020 .0125 275 ---- ---- ---- ---- .0120 -.0020 .0140 280 ---- ---- .0155A .0155A .0140 -.0020 .0160 285 ---- ---- .0175A .0175A .0160 -.0025 .0185 290 ---- ---- .0200A .0200A .0185 -.0025 .0210 295 ---- ---- .0225A .0225A .0210 -.0035 .0245 300 ---- ---- .0260A .0260A .0240 -.0040 .0280 305 ---- ---- .0295A .0295A .0275 -.0045 .0320 310 ---- ---- .0335A .0335A .0315 -.0050 .0365 315 ---- ---- .0385A .0385A .0365 -.0055 .0420 320 ---- ---- .0440A .0440A .0420 -.0065 .0485 28 325 ---- ---- .0505A .0505A .0480 -.0075 .0555 330 ---- ---- .0570A .0570A .0550 -.0080 .0630 335 ---- ---- .0645A .0645A .0630 -.0090 .0720 340 ---- ---- .0730A .0730A .0715 -.0100 .0815 1 345 ---- ---- .0820A .0820A .0810 -.0110 .0920 350 ---- ---- .0925A .0925A .0915 -.0125 .1040 355 ---- ---- .1035A .1035A .1030 -.0135 .1165 4 360 ---- ---- .1160A .1160A .1155 -.0145 .1300 365 ---- ---- .1300A .1300A .1290 -.0160 .1450 370 ---- .1615B .1445A .1445A .1435 -.0175 .1610 375 ---- .1795B .1610A .1610A .1595 -.0190 .1785 3 380 ---- .1990B .1785A .1785A .1770 -.0200 .1970 385 ---- .2200B .1970A .1970A .1960 -.0210 .2170 390 ---- .2425B .2175A .2175A .2160 -.0225 .2385 3 395 ---- .2665B .2390A .2390A .2375 -.0235 .2610 400 ---- .2915B .2620A .2620A .2600 -.0250 .2850 1 405 ---- .3170B .2860A .2860A .2845 -.0260 .3105 9 410 ---- .3450B .3115A .3115A .3100 -.0270 .3370 415 ---- .3740B .3385A .3385A .3370 -.0280 .3650 10 420 ---- .4040B .3665A .3665A .3655 -.0290 .3945 1 425 ---- .4355B .3960A .3960A .3950 -.0300 .4250 430 ---- .4680B .4270A .4270A .4255 -.0315 .4570 435 ---- .5015B .4595A .4595A .4575 -.0325 .4900 440 ---- .5365B .4925A .4925A .4905 -.0335 .5240 445 ---- .5725B .5270A .5270A .5250 -.0340 .5590 450 ---- .6095B .5620A .5620A .5605 -.0350 .5955 455 ---- .6470B .5985A .5985A .5965 -.0360 .6325 460 ---- .6860B .6350A .6350A .6340 -.0365 .6705 465 ---- .7255B .6740A .6740A .6725 -.0365 .7090 470 ---- .7660B .7120A .7120A .7115 -.0370 .7485 475 ---- .8030B .7525A .7525A .7515 -.0375 .7890 480 ---- .8490B .7930A .7930A .7920 -.0380 .8300 485 ---- ---- ---- ---- .8330 -.0385 .8715 490 ---- .9340B .8760A .8760A .8750 -.0385 .9135 495 ---- ---- ---- ---- .9175 -.0390 .9565 500 ---- 1.0215B .9615A .9615A .9605 -.0390 .9995 505 ---- ---- ---- ---- 1.0040 -.0395 1.0435 510 ---- ---- ---- ---- 1.0480 -.0395 1.0875 515 ---- ---- ---- ---- 1.0925 -.0395 1.1320 520 ---- 1.2015B 1.1370A 1.1370A 1.1370 -.0400 1.1770 525 ---- ---- ---- ---- 1.1820 -.0405 1.2225 530 ---- 1.2935B 1.2280A 1.2280A 1.2280 -.0400 1.2680 535 ---- ---- ---- ---- 1.2740 -.0400 1.3140 540 ---- 1.3865B 1.3200A 1.3200A 1.3200 -.0405 1.3605 545 ---- ---- ---- ---- 1.3665 -.0410 1.4075 550 ---- 1.4810B 1.4150A 1.4150A 1.4135 -.0410 1.4545 555 ---- ---- ---- ---- 1.4610 -.0410 1.5020 560 ---- 1.5765B 1.5090A 1.5090A 1.5085 -.0410 1.5495 565 ---- ---- ---- ---- 1.5560 -.0410 1.5970 570 ---- 1.6730B 1.6050A 1.6050A 1.6040 -.0415 1.6455 575 ---- ---- ---- ---- 1.6525 -.0410 1.6935 580 ---- 1.7705B 1.7015A 1.7015A 1.7010 -.0410 1.7420 600 ---- 1.9665B 1.8960A 1.8960A 1.8965 -.0410 1.9375 625 ---- ---- ---- ---- 2.1440 -.0410 2.1850 650 ---- ---- ---- ---- 2.3935 -.0410 2.4345 675 ---- ---- ---- ---- 2.6435 -.0410 2.6845 700 ---- ---- ---- ---- 2.8935 -.0410 2.9345 725 ---- ---- ---- ---- 3.1435 -.0410 3.1845 750 ---- ---- ---- ---- 3.3935 -.0410 3.4345 775 ---- ---- ---- ---- 3.6435 -.0410 3.6845 800 ---- ---- ---- ---- 3.8935 -.0410 3.9345 825 ---- ---- ---- ---- 4.1435 -.0410 4.1845 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0075 -.0010 .0085 240 ---- ---- ---- ---- .0085 -.0010 .0095 245 ---- ---- ---- ---- .0095 -.0010 .0105 250 ---- ---- ---- ---- .0105 -.0010 .0115 255 ---- ---- ---- ---- .0115 -.0015 .0130 260 ---- ---- ---- ---- .0130 -.0015 .0145 265 ---- ---- ---- ---- .0145 -.0015 .0160 270 ---- ---- ---- ---- .0160 -.0020 .0180 275 ---- ---- ---- ---- .0180 -.0025 .0205 10 280 ---- ---- ---- ---- .0205 -.0025 .0230 285 ---- ---- .0255A .0255A .0230 -.0030 .0260 290 ---- ---- .0290A .0290A .0260 -.0035 .0295 295 ---- ---- .0325A .0325A .0300 -.0035 .0335 300 ---- ---- .0370A .0370A .0340 -.0045 .0385 20 20 305 ---- ---- .0415A .0415A .0390 -.0050 .0440 310 ---- ---- .0470A .0470A .0445 -.0055 .0500 315 ---- ---- .0535A .0535A .0505 -.0065 .0570 4 320 ---- ---- .0600A .0600A .0575 -.0070 .0645 325 ---- ---- .0675A .0675A .0650 -.0075 .0725 330 ---- ---- .0760A .0760A .0735 -.0085 .0820 335 ---- ---- .0850A .0850A .0825 -.0090 .0915 1 340 ---- ---- .0950A .0950A .0925 -.0100 .1025 345 ---- ---- .1055A .1055A .1030 -.0110 .1140 350 ---- ---- .1170A .1170A .1145 -.0125 .1270 304 355 ---- ---- .1295A .1295A .1275 -.0130 .1405 360 .1525 .1550B .1435A .1550B .1410 -.0140 1 .1550 365 ---- ---- .1580A .1580A .1555 -.0155 .1710 370 ---- .1885B .1740A .1740A .1710 -.0170 .1880 375 ---- .2070B .1910A .1910A .1880 -.0180 .2060 380 ---- .2270B .2085A .2085A .2060 -.0190 .2250 385 ---- .2480B .2285A .2285A .2255 -.0200 .2455 20 390 ---- .2705B .2490A .2490A .2460 -.0215 .2675 395 ---- .2940B .2705A .2705A .2680 -.0225 .2905 2 400 ---- .3195B .2940A .2940A .2910 -.0235 .3145 35 36 405 ---- .3455B .3185A .3185A .3155 -.0245 .3400 1 410 ---- .3730B .3445A .3445A .3410 -.0260 .3670 1 415 ---- .4020B .3710A .3710A .3680 -.0265 .3945 2 420 ---- .4320B .3995A .3995A .3960 -.0280 .4240 5 425 ---- .4630B .4285A .4285A .4255 -.0285 .4540 34 430 ---- .4950B .4590A .4590A .4560 -.0295 .4855 435 ---- .5285B .4905A .4905A .4875 -.0310 .5185 7 440 ---- .5630B .5235A .5235A .5200 -.0320 .5520 6 6 445 ---- .5980B .5570A .5570A .5540 -.0325 .5865 450 ---- .6345B .5915A .5915A .5885 -.0335 .6220 455 ---- .6715B .6270A .6270A .6240 -.0345 .6585 460 ---- .7095B .6635A .6635A .6605 -.0355 .6960 465 ---- .7485B .7000A .7000A .6980 -.0360 .7340 470 ---- .7880B .7390A .7390A .7365 -.0365 .7730 475 ---- .8280B .7780A .7780A .7755 -.0370 .8125 480 ---- .8690B .8175A .8175A .8150 -.0375 .8525 485 ---- .9035B .8580A .8580A .8555 -.0380 .8935 490 ---- .9525B .8990A .8990A .8965 -.0380 .9345 495 ---- ---- ---- ---- .9380 -.0385 .9765 500 ---- 1.0385B .9815A .9815A .9800 -.0390 1.0190 505 ---- ---- ---- ---- 1.0225 -.0395 1.0620 510 ---- ---- ---- ---- 1.0655 -.0395 1.1050 515 ---- ---- ---- ---- 1.1090 -.0395 1.1485 520 ---- 1.2150B 1.1555A 1.1555A 1.1530 -.0400 1.1930 525 ---- ---- ---- ---- 1.1975 -.0400 1.2375 530 ---- 1.3055B 1.2450A 1.2450A 1.2420 -.0405 1.2825 535 ---- ---- ---- ---- 1.2875 -.0400 1.3275 540 ---- 1.3975B 1.3345A 1.3345A 1.3330 -.0400 1.3730 545 ---- ---- ---- ---- 1.3785 -.0405 1.4190 550 ---- 1.4905B 1.4275A 1.4275A 1.4250 -.0405 1.4655 555 ---- ---- ---- ---- 1.4715 -.0405 1.5120 560 ---- 1.5845B 1.5195A 1.5195A 1.5180 -.0405 1.5585 565 ---- ---- ---- ---- 1.5650 -.0410 1.6060 570 ---- 1.6795B 1.6145A 1.6145A 1.6125 -.0405 1.6530 575 ---- ---- ---- ---- 1.6600 -.0410 1.7010 580 ---- 1.7755B 1.7095A 1.7095A 1.7075 -.0410 1.7485 600 ---- 1.9695B 1.9010A 1.9010A 1.9005 -.0410 1.9415 625 ---- ---- ---- ---- 2.1455 -.0410 2.1865 650 ---- ---- ---- ---- 2.3935 -.0410 2.4345 675 ---- ---- ---- ---- 2.6435 -.0410 2.6845 700 ---- ---- ---- ---- 2.8935 -.0410 2.9345 725 ---- ---- ---- ---- 3.1435 -.0410 3.1845 750 ---- ---- ---- ---- 3.3935 -.0410 3.4345 775 ---- ---- ---- ---- 3.6435 -.0410 3.6845 800 ---- ---- ---- ---- 3.8935 -.0410 3.9345 825 ---- ---- ---- ---- 4.1435 -.0410 4.1845 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0060 -.0010 .0070 240 ---- ---- ---- ---- .0075 -.0010 .0085 245 ---- ---- ---- ---- .0090 -.0010 .0100 250 ---- ---- ---- ---- .0105 -.0010 .0115 255 ---- ---- ---- ---- .0125 -.0015 .0140 260 ---- ---- ---- ---- .0145 -.0015 .0160 265 ---- ---- ---- ---- .0170 -.0020 .0190 270 ---- ---- ---- ---- .0200 -.0020 .0220 275 ---- ---- ---- ---- .0230 -.0025 .0255 280 ---- ---- ---- ---- .0265 -.0030 .0295 285 ---- ---- ---- ---- .0305 -.0030 .0335 290 ---- ---- .0380A .0380A .0345 -.0040 .0385 295 ---- ---- .0430A .0430A .0395 -.0045 .0440 300 ---- ---- .0480A .0480A .0450 -.0045 .0495 305 ---- ---- .0540A .0540A .0505 -.0055 .0560 310 ---- ---- .0605A .0605A .0570 -.0060 .0630 315 ---- ---- .0675A .0675A .0645 -.0065 .0710 320 ---- ---- .0755A .0755A .0720 -.0070 .0790 1 325 ---- ---- .0840A .0840A .0805 -.0080 .0885 330 ---- ---- .0935A .0935A .0895 -.0090 .0985 335 ---- ---- .1035A .1035A .0995 -.0095 .1090 340 ---- ---- .1140A .1140A .1105 -.0100 .1205 4 345 ---- ---- .1260A .1260A .1220 -.0110 .1330 350 ---- ---- .1385A .1385A .1345 -.0120 .1465 355 ---- ---- .1520A .1520A .1480 -.0130 .1610 360 ---- ---- .1665A .1665A .1625 -.0140 .1765 365 ---- ---- .1815A .1815A .1780 -.0150 .1930 370 ---- ---- .1980A .1980A .1945 -.0160 .2105 375 ---- ---- .2155A .2155A .2120 -.0170 .2290 380 ---- ---- .2345A .2345A .2310 -.0180 .2490 385 ---- .2700B .2540A .2540A .2505 -.0190 .2695 390 ---- .2925B .2750A .2750A .2715 -.0200 .2915 395 ---- .3165B .2975A .2975A .2935 -.0215 .3150 400 ---- .3415B .3205A .3205A .3170 -.0220 .3390 405 ---- .3675B .3450A .3450A .3415 -.0230 .3645 410 ---- .3950B .3710A .3710A .3670 -.0240 .3910 415 ---- .4235B .3975A .3975A .3935 -.0255 .4190 420 ---- .4530B .4255A .4255A .4215 -.0260 .4475 425 ---- .4840B .4545A .4545A .4505 -.0270 .4775 430 ---- .5155B .4850A .4850A .4805 -.0280 .5085 435 ---- .5485B .5155A .5155A .5115 -.0290 .5405 440 ---- .5825B .5480A .5480A .5440 -.0295 .5735 445 ---- .6170B .5810A .5810A .5770 -.0305 .6075 450 ---- .6525B .6150A .6150A .6110 -.0315 .6425 455 ---- .6890B .6500A .6500A .6465 -.0320 .6785 460 ---- .7265B .6860A .6860A .6825 -.0325 .7150 465 ---- .7645B .7230A .7230A .7190 -.0335 .7525 470 ---- .8035B .7605A .7605A .7565 -.0340 .7905 475 ---- .8430B .7985A .7985A .7950 -.0345 .8295 480 ---- .8830B .8375A .8375A .8340 -.0350 .8690 485 ---- .9240B .8770A .8770A .8735 -.0355 .9090 490 ---- .9650B .9175A .9175A .9140 -.0360 .9500 495 ---- .9915B .9585A .9585A .9550 -.0360 .9910 500 ---- 1.0495B .9995A .9995A .9965 -.0365 1.0330 505 ---- ---- ---- ---- 1.0385 -.0370 1.0755 510 ---- ---- ---- ---- 1.0810 -.0370 1.1180 515 ---- ---- ---- ---- 1.1240 -.0375 1.1615 520 ---- 1.2235B 1.1695A 1.1695A 1.1675 -.0375 1.2050 525 ---- ---- ---- ---- 1.2110 -.0380 1.2490 530 ---- 1.3130B 1.2580A 1.2580A 1.2555 -.0380 1.2935 535 ---- ---- ---- ---- 1.3000 -.0380 1.3380 540 ---- 1.4040B 1.3465A 1.3465A 1.3450 -.0380 1.3830 545 ---- ---- ---- ---- 1.3900 -.0385 1.4285 550 ---- 1.4955B 1.4380A 1.4380A 1.4355 -.0385 1.4740 555 ---- ---- ---- ---- 1.4815 -.0385 1.5200 560 ---- 1.5885B 1.5290A 1.5290A 1.5275 -.0390 1.5665 565 ---- ---- ---- ---- 1.5740 -.0390 1.6130 570 ---- 1.6825B 1.6225A 1.6225A 1.6205 -.0390 1.6595 575 ---- ---- ---- ---- 1.6675 -.0390 1.7065 580 ---- 1.7770B 1.7160A 1.7160A 1.7145 -.0390 1.7535 600 ---- 1.9690B 1.9060A 1.9060A 1.9050 -.0390 1.9440 625 ---- ---- ---- ---- 2.1475 -.0390 2.1865 650 ---- ---- ---- ---- 2.3935 -.0390 2.4325 675 ---- ---- ---- ---- 2.6430 -.0390 2.6820 700 ---- ---- ---- ---- 2.8930 -.0390 2.9320 725 ---- ---- ---- ---- 3.1430 -.0390 3.1820 750 ---- ---- ---- ---- 3.3930 -.0390 3.4320 775 ---- ---- ---- ---- 3.6430 -.0390 3.6820 800 ---- ---- ---- ---- 3.8930 -.0390 3.9320 825 ---- ---- ---- ---- 4.1430 -.0390 4.1820 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0060 -.0010 .0070 230 ---- ---- ---- ---- .0075 -.0010 .0085 235 ---- ---- ---- ---- .0090 -.0010 .0100 240 ---- ---- ---- ---- .0105 -.0015 .0120 245 ---- ---- ---- ---- .0125 -.0015 .0140 250 ---- ---- ---- ---- .0145 -.0015 .0160 255 ---- ---- ---- ---- .0170 -.0020 .0190 260 ---- ---- ---- ---- .0195 -.0025 .0220 265 ---- ---- ---- ---- .0225 -.0030 .0255 270 ---- ---- ---- ---- .0260 -.0030 .0290 275 ---- ---- ---- ---- .0300 -.0030 .0330 280 ---- ---- ---- ---- .0340 -.0040 .0380 285 ---- ---- ---- ---- .0385 -.0045 .0430 290 ---- ---- ---- ---- .0440 -.0045 .0485 295 ---- ---- .0540A .0540A .0495 -.0050 .0545 300 ---- ---- .0605A .0605A .0555 -.0055 .0610 305 ---- ---- .0670A .0670A .0625 -.0060 .0685 310 ---- ---- .0745A .0745A .0695 -.0070 .0765 315 ---- ---- .0825A .0825A .0775 -.0075 .0850 320 ---- ---- .0910A .0910A .0860 -.0080 .0940 325 ---- ---- .1005A .1005A .0955 -.0085 .1040 330 ---- ---- .1105A .1105A .1055 -.0095 .1150 4 335 ---- ---- .1215A .1215A .1165 -.0100 .1265 340 ---- ---- .1330A .1330A .1280 -.0110 .1390 345 ---- ---- .1455A .1455A .1405 -.0115 .1520 350 ---- ---- .1590A .1590A .1540 -.0120 .1660 355 ---- ---- .1730A .1730A .1680 -.0135 .1815 360 ---- ---- .1885A .1885A .1830 -.0145 .1975 365 ---- ---- .2045A .2045A .1995 -.0150 .2145 370 ---- ---- .2215A .2215A .2165 -.0160 .2325 375 ---- ---- .2395A .2395A .2345 -.0170 .2515 380 ---- ---- .2590A .2590A .2540 -.0175 .2715 385 ---- ---- .2790A .2790A .2740 -.0190 .2930 390 ---- ---- .3005A .3005A .2955 -.0200 .3155 395 ---- .3390B .3235A .3235A .3180 -.0205 .3385 400 ---- .3640B .3470A .3470A .3415 -.0215 .3630 405 ---- .3900B .3715A .3715A .3660 -.0225 .3885 410 ---- .4175B .3975A .3975A .3915 -.0240 .4155 415 ---- .4460B .4240A .4240A .4185 -.0245 .4430 40 420 ---- .4755B .4515A .4515A .4465 -.0250 .4715 425 ---- .5060B .4810A .4810A .4750 -.0265 .5015 430 ---- .5370B .5110A .5110A .5050 -.0270 .5320 435 ---- .5695B .5415A .5415A .5360 -.0280 .5640 440 ---- .6030B .5730A .5730A .5675 -.0290 .5965 445 ---- .6370B .6065A .6065A .6005 -.0295 .6300 450 ---- .6725B .6395A .6395A .6345 -.0300 .6645 455 ---- .7085B .6740A .6740A .6690 -.0310 .7000 460 ---- .7450B .7100A .7100A .7045 -.0315 .7360 465 ---- .7825B .7460A .7460A .7405 -.0325 .7730 470 ---- .8205B .7830A .7830A .7775 -.0330 .8105 475 ---- .8595B .8200A .8200A .8150 -.0335 .8485 480 ---- .8990B .8585A .8585A .8535 -.0340 .8875 485 ---- .9395B .8970A .8970A .8925 -.0345 .9270 490 ---- .9800B .9370A .9370A .9325 -.0350 .9675 495 ---- 1.0215B .9770A .9770A .9725 -.0355 1.0080 500 ---- 1.0635B 1.0180A 1.0180A 1.0135 -.0360 1.0495 505 ---- ---- 1.0590A 1.0590A 1.0550 -.0360 1.0910 510 ---- ---- ---- ---- 1.0970 -.0360 1.1330 515 ---- ---- ---- ---- 1.1390 -.0370 1.1760 520 ---- 1.2355B 1.1855A 1.1855A 1.1820 -.0370 1.2190 525 ---- ---- ---- ---- 1.2250 -.0375 1.2625 530 ---- 1.3240B 1.2725A 1.2725A 1.2685 -.0375 1.3060 535 ---- ---- ---- ---- 1.3125 -.0380 1.3505 540 ---- 1.4135B 1.3605A 1.3605A 1.3570 -.0380 1.3950 545 ---- ---- ---- ---- 1.4015 -.0380 1.4395 550 ---- 1.5045B 1.4500A 1.4500A 1.4465 -.0380 1.4845 555 ---- ---- ---- ---- 1.4915 -.0385 1.5300 560 ---- 1.5965B 1.5405A 1.5405A 1.5375 -.0385 1.5760 565 ---- ---- ---- ---- 1.5830 -.0385 1.6215 570 ---- 1.6890B 1.6325A 1.6325A 1.6290 -.0390 1.6680 575 ---- ---- ---- ---- 1.6755 -.0390 1.7145 580 ---- 1.7830B 1.7250A 1.7250A 1.7220 -.0390 1.7610 600 ---- 1.9730B 1.9145A 1.9145A 1.9105 -.0395 1.9500 625 ---- ---- ---- ---- 2.1510 -.0390 2.1900 650 ---- 2.4595B 2.3975A 2.3975A 2.3950 -.0395 2.4345 675 ---- ---- ---- ---- 2.6430 -.0390 2.6820 700 ---- ---- ---- ---- 2.8930 -.0390 2.9320 725 ---- ---- ---- ---- 3.1430 -.0390 3.1820 750 ---- ---- ---- ---- 3.3930 -.0390 3.4320 775 ---- ---- ---- ---- 3.6430 -.0390 3.6820 800 ---- ---- ---- ---- 3.8930 -.0390 3.9320 825 ---- ---- ---- ---- 4.1430 -.0390 4.1820 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0090 -.0010 .0100 225 ---- ---- ---- ---- .0105 -.0010 .0115 230 ---- ---- ---- ---- .0125 -.0010 .0135 235 ---- ---- ---- ---- .0145 -.0010 .0155 240 ---- ---- ---- ---- .0165 -.0015 .0180 245 ---- ---- ---- ---- .0195 -.0015 .0210 250 ---- ---- ---- ---- .0220 -.0020 .0240 255 ---- ---- ---- ---- .0250 -.0020 .0270 260 ---- ---- ---- ---- .0285 -.0025 .0310 265 ---- ---- ---- ---- .0325 -.0025 .0350 270 ---- ---- ---- ---- .0365 -.0030 .0395 275 ---- ---- ---- ---- .0410 -.0035 .0445 280 ---- ---- ---- ---- .0460 -.0035 .0495 285 ---- ---- ---- ---- .0515 -.0040 .0555 290 ---- ---- ---- ---- .0570 -.0050 .0620 295 ---- ---- ---- ---- .0635 -.0050 .0685 300 ---- ---- ---- ---- .0705 -.0055 .0760 305 ---- ---- ---- ---- .0780 -.0060 .0840 310 ---- ---- .0920A .0920A .0860 -.0070 .0930 315 ---- ---- .1010A .1010A .0945 -.0075 .1020 320 ---- ---- .1105A .1105A .1040 -.0080 .1120 4 325 ---- ---- .1210A .1210A .1140 -.0085 .1225 330 ---- ---- .1320A .1320A .1245 -.0095 .1340 335 ---- ---- .1435A .1435A .1360 -.0105 .1465 340 ---- ---- .1555A .1555A .1485 -.0110 .1595 345 ---- ---- .1690A .1690A .1615 -.0115 .1730 350 ---- ---- .1825A .1825A .1755 -.0125 .1880 150 355 ---- ---- .1975A .1975A .1900 -.0135 .2035 360 ---- ---- .2130A .2130A .2060 -.0140 .2200 365 ---- ---- .2295A .2295A .2225 -.0150 .2375 370 ---- ---- .2470A .2470A .2400 -.0160 .2560 4 375 ---- ---- .2655A .2655A .2585 -.0170 .2755 380 ---- ---- .2850A .2850A .2780 -.0180 .2960 385 ---- ---- .3055A .3055A .2985 -.0185 .3170 390 ---- ---- .3270A .3270A .3200 -.0195 .3395 395 ---- ---- .3500A .3500A .3425 -.0205 .3630 400 ---- ---- .3735A .3735A .3660 -.0215 .3875 405 ---- ---- .3980A .3980A .3910 -.0220 .4130 410 ---- ---- .4240A .4240A .4165 -.0230 .4395 415 ---- .4675B .4505A .4675B .4430 -.0240 .4670 420 ---- .4970B .4785A .4970B .4705 -.0250 .4955 425 ---- .5270B .5070A .5070A .4995 -.0255 .5250 430 ---- .5580B .5365A .5365A .5290 -.0265 .5555 435 ---- .5900B .5675A .5675A .5595 -.0275 .5870 440 ---- .6230B .5990A .5990A .5910 -.0280 .6190 445 ---- .6570B .6315A .6315A .6235 -.0290 .6525 450 ---- .6915B .6645A .6645A .6570 -.0295 .6865 455 ---- .7270B .6985A .6985A .6910 -.0305 .7215 460 ---- .7635B .7335A .7335A .7260 -.0310 .7570 465 ---- .8005B .7690A .7690A .7620 -.0315 .7935 470 ---- .8380B .8055A .8055A .7985 -.0320 .8305 475 ---- .8765B .8425A .8425A .8355 -.0330 .8685 480 ---- .9155B .8805A .8805A .8735 -.0335 .9070 2 485 ---- .9555B .9190A .9190A .9120 -.0340 .9460 490 ---- .9955B .9580A .9580A .9510 -.0345 .9855 495 ---- 1.0365B .9975A .9975A .9910 -.0350 1.0260 500 ---- 1.0780B 1.0380A 1.0380A 1.0315 -.0350 1.0665 505 ---- 1.1195B 1.0785A 1.0785A 1.0720 -.0360 1.1080 510 ---- 1.1510B 1.1200A 1.1200A 1.1135 -.0360 1.1495 515 ---- ---- 1.1615A 1.1615A 1.1555 -.0360 1.1915 520 ---- 1.2480B 1.2035A 1.2035A 1.1975 -.0365 1.2340 525 ---- ---- ---- ---- 1.2400 -.0370 1.2770 530 ---- 1.3355B 1.2895A 1.2895A 1.2830 -.0375 1.3205 535 ---- ---- ---- ---- 1.3265 -.0375 1.3640 540 ---- 1.4240B 1.3765A 1.3765A 1.3705 -.0375 1.4080 545 ---- ---- ---- ---- 1.4145 -.0380 1.4525 550 ---- 1.5145B 1.4650A 1.4650A 1.4590 -.0380 1.4970 555 ---- ---- ---- ---- 1.5040 -.0380 1.5420 560 ---- 1.6055B 1.5545A 1.5545A 1.5490 -.0380 1.5870 565 ---- ---- ---- ---- 1.5940 -.0385 1.6325 570 ---- 1.6975B 1.6455A 1.6455A 1.6395 -.0390 1.6785 575 ---- ---- ---- ---- 1.6855 -.0390 1.7245 580 ---- 1.7905B 1.7370A 1.7370A 1.7315 -.0390 1.7705 600 ---- 1.9785B 1.9240A 1.9240A 1.9185 -.0390 1.9575 625 ---- ---- ---- ---- 2.1565 -.0390 2.1955 650 ---- 2.4610B 2.4025A 2.4025A 2.3985 -.0390 2.4375 675 ---- ---- ---- ---- 2.6440 -.0395 2.6835 700 ---- ---- ---- ---- 2.8930 -.0390 2.9320 725 ---- ---- ---- ---- 3.1430 -.0390 3.1820 750 ---- ---- ---- ---- 3.3930 -.0390 3.4320 775 ---- ---- ---- ---- 3.6430 -.0390 3.6820 800 ---- ---- ---- ---- 3.8930 -.0390 3.9320 825 ---- ---- ---- ---- 4.1430 -.0390 4.1820 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0015 .0025 200 ---- ---- ---- ---- .0030 -.0035 .0065 220 ---- ---- ---- ---- .0070 -.0055 .0125 225 ---- ---- ---- ---- .0085 -.0060 .0145 230 ---- ---- ---- ---- .0100 -.0070 .0170 235 ---- ---- ---- ---- .0120 -.0075 .0195 240 ---- ---- ---- ---- .0140 -.0085 .0225 245 ---- ---- ---- ---- .0165 -.0090 .0255 250 ---- ---- ---- ---- .0195 -.0095 .0290 255 ---- ---- ---- ---- .0225 -.0105 .0330 260 ---- ---- ---- ---- .0260 -.0115 .0375 265 ---- ---- ---- ---- .0300 -.0120 .0420 270 ---- ---- ---- ---- .0345 -.0125 .0470 275 ---- ---- ---- ---- .0395 -.0130 .0525 280 ---- ---- ---- ---- .0450 -.0135 .0585 285 ---- ---- ---- ---- .0505 -.0145 .0650 290 ---- ---- ---- ---- .0570 -.0150 .0720 295 ---- ---- ---- ---- .0645 -.0155 .0800 300 ---- ---- ---- ---- .0720 -.0160 .0880 305 ---- ---- ---- ---- .0800 -.0170 .0970 310 ---- ---- ---- ---- .0890 -.0170 .1060 315 ---- ---- ---- ---- .0990 -.0175 .1165 320 ---- ---- ---- ---- .1090 -.0180 .1270 325 ---- ---- ---- ---- .1200 -.0185 .1385 330 ---- ---- ---- ---- .1320 -.0190 .1510 335 ---- ---- ---- ---- .1445 -.0195 .1640 340 ---- ---- ---- ---- .1580 -.0195 .1775 345 ---- ---- ---- ---- .1720 -.0200 .1920 350 ---- ---- ---- ---- .1870 -.0205 .2075 355 ---- ---- ---- ---- .2025 -.0215 .2240 360 ---- ---- ---- ---- .2190 -.0225 .2415 365 ---- ---- ---- ---- .2365 -.0230 .2595 370 ---- ---- ---- ---- .2550 -.0235 .2785 375 ---- ---- ---- ---- .2740 -.0245 .2985 380 ---- ---- ---- ---- .2940 -.0255 .3195 385 ---- ---- ---- ---- .3150 -.0265 .3415 390 ---- ---- ---- ---- .3370 -.0275 .3645 395 ---- ---- ---- ---- .3600 -.0285 .3885 400 ---- ---- ---- ---- .3835 -.0295 .4130 405 ---- ---- ---- ---- .4085 -.0305 .4390 410 ---- ---- ---- ---- .4340 -.0315 .4655 415 ---- ---- ---- ---- .4610 -.0320 .4930 420 ---- ---- ---- ---- .4885 -.0330 .5215 425 ---- ---- ---- ---- .5170 -.0335 .5505 430 ---- ---- ---- ---- .5465 -.0340 .5805 435 ---- ---- ---- ---- .5770 -.0345 .6115 440 ---- ---- ---- ---- .6085 -.0350 .6435 445 ---- ---- ---- ---- .6405 -.0355 .6760 450 ---- ---- ---- ---- .6735 -.0355 .7090 455 ---- ---- ---- ---- .7070 -.0360 .7430 460 ---- ---- ---- ---- .7415 -.0360 .7775 465 ---- ---- ---- ---- .7770 -.0360 .8130 470 ---- ---- ---- ---- .8130 -.0360 .8490 475 ---- ---- ---- ---- .8495 -.0365 .8860 480 ---- ---- ---- ---- .8865 -.0365 .9230 485 ---- ---- ---- ---- .9245 -.0365 .9610 490 ---- ---- ---- ---- .9630 -.0365 .9995 495 ---- ---- ---- ---- 1.0020 -.0370 1.0390 500 ---- ---- ---- ---- 1.0420 -.0365 1.0785 505 ---- ---- ---- ---- 1.0820 -.0365 1.1185 510 ---- ---- ---- ---- 1.1225 -.0370 1.1595 515 ---- ---- ---- ---- 1.1635 -.0370 1.2005 520 ---- ---- ---- ---- 1.2050 -.0370 1.2420 525 ---- ---- ---- ---- 1.2470 -.0370 1.2840 530 ---- ---- ---- ---- 1.2895 -.0370 1.3265 535 ---- ---- ---- ---- 1.3320 -.0375 1.3695 540 ---- ---- ---- ---- 1.3755 -.0370 1.4125 545 ---- ---- ---- ---- 1.4190 -.0375 1.4565 550 ---- ---- ---- ---- 1.4625 -.0380 1.5005 555 ---- ---- ---- ---- 1.5070 -.0375 1.5445 560 ---- ---- ---- ---- 1.5515 -.0380 1.5895 565 ---- ---- ---- ---- 1.5960 -.0385 1.6345 570 ---- ---- ---- ---- 1.6415 -.0380 1.6795 575 ---- ---- ---- ---- 1.6870 -.0385 1.7255 600 ---- ---- ---- ---- 1.9180 -.0390 1.9570 625 ---- ---- ---- ---- 2.1555 -.0395 2.1950 650 ---- ---- ---- ---- 2.3975 -.0400 2.4375 675 ---- ---- ---- ---- 2.6445 -.0395 2.6840 700 ---- ---- ---- ---- 2.8945 -.0390 2.9335 725 ---- ---- ---- ---- 3.1445 -.0390 3.1835 750 ---- ---- ---- ---- 3.3945 -.0390 3.4335 775 ---- ---- ---- ---- 3.6445 -.0390 3.6835 800 ---- ---- ---- ---- 3.8945 -.0390 3.9335 825 ---- ---- ---- ---- 4.1445 -.0390 4.1835 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 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0010 -.0035 .0045 200 ---- ---- ---- ---- .0035 -.0070 .0105 220 ---- ---- ---- ---- .0080 -.0110 .0190 225 ---- ---- ---- ---- .0095 -.0120 .0215 230 ---- ---- ---- ---- .0115 -.0130 .0245 235 ---- ---- ---- ---- .0135 -.0140 .0275 240 ---- ---- ---- ---- .0160 -.0155 .0315 245 ---- ---- ---- ---- .0190 -.0160 .0350 250 ---- ---- ---- ---- .0220 -.0175 .0395 255 ---- ---- ---- ---- .0255 -.0185 .0440 260 ---- ---- ---- ---- .0295 -.0195 .0490 265 ---- ---- ---- ---- .0340 -.0205 .0545 270 ---- ---- ---- ---- .0385 -.0220 .0605 275 ---- ---- ---- ---- .0440 -.0225 .0665 280 ---- ---- ---- ---- .0500 -.0235 .0735 285 ---- ---- ---- ---- .0565 -.0240 .0805 290 ---- ---- ---- ---- .0635 -.0250 .0885 295 ---- ---- ---- ---- .0710 -.0260 .0970 300 ---- ---- ---- ---- .0795 -.0260 .1055 305 ---- ---- ---- ---- .0880 -.0270 .1150 310 ---- ---- ---- ---- .0980 -.0270 .1250 315 ---- ---- ---- ---- .1080 -.0280 .1360 320 ---- ---- ---- ---- .1190 -.0280 .1470 325 ---- ---- ---- ---- .1310 -.0285 .1595 330 ---- ---- ---- ---- .1435 -.0285 .1720 335 ---- ---- ---- ---- .1565 -.0290 .1855 340 ---- ---- ---- ---- .1705 -.0290 .1995 345 ---- ---- ---- ---- .1855 -.0290 .2145 350 ---- ---- ---- ---- .2010 -.0295 .2305 355 ---- ---- ---- ---- .2175 -.0295 .2470 360 ---- ---- ---- ---- .2345 -.0295 .2640 4 365 ---- ---- ---- ---- .2525 -.0300 .2825 370 ---- ---- ---- ---- .2715 -.0300 .3015 375 ---- ---- ---- ---- .2915 -.0300 .3215 380 ---- ---- ---- ---- .3120 -.0305 .3425 385 ---- ---- ---- ---- .3335 -.0305 .3640 390 ---- ---- ---- ---- .3560 -.0310 .3870 395 ---- ---- ---- ---- .3790 -.0315 .4105 400 ---- ---- ---- ---- .4035 -.0315 .4350 405 ---- ---- ---- ---- .4285 -.0315 .4600 410 ---- ---- ---- ---- .4545 -.0320 .4865 415 ---- ---- ---- ---- .4810 -.0325 .5135 420 ---- ---- ---- ---- .5090 -.0330 .5420 425 ---- ---- ---- ---- .5375 -.0335 .5710 430 ---- ---- ---- ---- .5670 -.0335 .6005 435 ---- ---- ---- ---- .5970 -.0345 .6315 440 ---- ---- ---- ---- .6285 -.0345 .6630 445 ---- ---- ---- ---- .6600 -.0355 .6955 450 ---- ---- ---- ---- .6930 -.0355 .7285 455 ---- ---- ---- ---- .7260 -.0365 .7625 460 ---- ---- ---- ---- .7605 -.0365 .7970 465 ---- ---- ---- ---- .7950 -.0375 .8325 470 ---- ---- ---- ---- .8305 -.0380 .8685 475 ---- ---- ---- ---- .8670 -.0385 .9055 480 ---- ---- ---- ---- .9035 -.0395 .9430 485 ---- ---- ---- ---- .9410 -.0400 .9810 490 ---- ---- ---- ---- .9790 -.0405 1.0195 495 ---- ---- ---- ---- 1.0175 -.0410 1.0585 500 ---- ---- ---- ---- 1.0565 -.0420 1.0985 505 ---- ---- ---- ---- 1.0960 -.0425 1.1385 510 ---- ---- ---- ---- 1.1360 -.0430 1.1790 515 ---- ---- ---- ---- 1.1765 -.0440 1.2205 520 ---- ---- ---- ---- 1.2175 -.0445 1.2620 525 ---- ---- ---- ---- 1.2590 -.0450 1.3040 530 ---- ---- ---- ---- 1.3005 -.0455 1.3460 535 ---- ---- ---- ---- 1.3430 -.0460 1.3890 540 ---- ---- ---- ---- 1.3855 -.0465 1.4320 545 ---- ---- ---- ---- 1.4285 -.0470 1.4755 550 ---- ---- ---- ---- 1.4720 -.0470 1.5190 555 ---- ---- ---- ---- 1.5155 -.0475 1.5630 560 ---- ---- ---- ---- 1.5595 -.0480 1.6075 565 ---- ---- ---- ---- 1.6040 -.0485 1.6525 570 ---- ---- ---- ---- 1.6485 -.0485 1.6970 575 ---- ---- ---- ---- 1.6935 -.0490 1.7425 600 ---- ---- ---- ---- 1.9225 -.0495 1.9720 625 ---- ---- ---- ---- 2.1580 -.0490 2.2070 650 ---- ---- ---- ---- 2.3990 -.0470 2.4460 675 ---- ---- ---- ---- 2.6450 -.0440 2.6890 700 ---- ---- ---- ---- 2.8945 -.0405 2.9350 725 ---- ---- ---- ---- 3.1445 -.0390 3.1835 750 ---- ---- ---- ---- 3.3945 -.0390 3.4335 775 ---- ---- ---- ---- 3.6445 -.0390 3.6835 800 ---- ---- ---- ---- 3.8945 -.0390 3.9335 825 ---- ---- ---- ---- 4.1445 -.0390 4.1835 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 ---- ---- ---- ---- .0005 -.0020 .0025 175 ---- ---- ---- ---- .0015 -.0045 .0060 200 ---- ---- ---- ---- .0045 -.0090 .0135 220 ---- ---- ---- ---- .0100 -.0135 .0235 225 ---- ---- ---- ---- .0120 -.0145 .0265 230 ---- ---- ---- ---- .0145 -.0155 .0300 235 ---- ---- ---- ---- .0170 -.0165 .0335 240 ---- ---- ---- ---- .0195 -.0180 .0375 245 ---- ---- ---- ---- .0230 -.0190 .0420 250 ---- ---- ---- ---- .0265 -.0200 .0465 255 ---- ---- ---- ---- .0305 -.0215 .0520 260 ---- ---- ---- ---- .0350 -.0225 .0575 265 ---- ---- ---- ---- .0400 -.0235 .0635 270 ---- ---- ---- ---- .0455 -.0240 .0695 275 ---- ---- ---- ---- .0515 -.0250 .0765 280 ---- ---- ---- ---- .0580 -.0260 .0840 285 ---- ---- ---- ---- .0650 -.0265 .0915 290 ---- ---- ---- ---- .0725 -.0275 .1000 295 ---- ---- ---- ---- .0810 -.0280 .1090 300 ---- ---- ---- ---- .0900 -.0285 .1185 305 ---- ---- ---- ---- .0995 -.0285 .1280 310 ---- ---- ---- ---- .1095 -.0295 .1390 315 ---- ---- ---- ---- .1205 -.0295 .1500 320 ---- ---- ---- ---- .1320 -.0300 .1620 325 ---- ---- ---- ---- .1445 -.0300 .1745 330 ---- ---- ---- ---- .1575 -.0300 .1875 335 ---- ---- ---- ---- .1715 -.0300 .2015 340 ---- ---- ---- ---- .1860 -.0300 .2160 345 ---- ---- ---- ---- .2015 -.0300 .2315 350 ---- ---- ---- ---- .2175 -.0300 .2475 355 ---- ---- ---- ---- .2345 -.0300 .2645 360 ---- ---- ---- ---- .2520 -.0300 .2820 365 ---- ---- ---- ---- .2705 -.0300 .3005 370 ---- ---- ---- ---- .2900 -.0300 .3200 375 ---- ---- ---- ---- .3100 -.0300 .3400 380 ---- ---- ---- ---- .3310 -.0300 .3610 385 ---- ---- ---- ---- .3530 -.0300 .3830 390 ---- ---- ---- ---- .3755 -.0305 .4060 395 ---- ---- ---- ---- .3990 -.0305 .4295 400 ---- ---- ---- ---- .4235 -.0305 .4540 405 ---- ---- ---- ---- .4490 -.0305 .4795 410 ---- ---- ---- ---- .4750 -.0310 .5060 415 ---- ---- ---- ---- .5020 -.0310 .5330 420 ---- ---- ---- ---- .5295 -.0315 .5610 425 ---- ---- ---- ---- .5580 -.0320 .5900 430 ---- ---- ---- ---- .5875 -.0325 .6200 435 ---- ---- ---- ---- .6180 -.0325 .6505 440 ---- ---- ---- ---- .6490 -.0330 .6820 445 ---- ---- ---- ---- .6805 -.0335 .7140 450 ---- ---- ---- ---- .7130 -.0340 .7470 455 ---- ---- ---- ---- .7460 -.0350 .7810 460 ---- ---- ---- ---- .7800 -.0355 .8155 465 ---- ---- ---- ---- .8145 -.0360 .8505 470 ---- ---- ---- ---- .8495 -.0370 .8865 475 ---- ---- ---- ---- .8855 -.0375 .9230 480 ---- ---- ---- ---- .9220 -.0380 .9600 485 ---- ---- ---- ---- .9590 -.0385 .9975 490 ---- ---- ---- ---- .9965 -.0395 1.0360 495 ---- ---- ---- ---- 1.0345 -.0405 1.0750 500 ---- ---- ---- ---- 1.0730 -.0410 1.1140 505 ---- ---- ---- ---- 1.1120 -.0420 1.1540 510 ---- ---- ---- ---- 1.1520 -.0425 1.1945 515 ---- ---- ---- ---- 1.1920 -.0430 1.2350 520 ---- ---- ---- ---- 1.2325 -.0440 1.2765 525 ---- ---- ---- ---- 1.2735 -.0445 1.3180 530 ---- ---- ---- ---- 1.3145 -.0455 1.3600 535 ---- ---- ---- ---- 1.3565 -.0455 1.4020 540 ---- ---- ---- ---- 1.3985 -.0465 1.4450 545 ---- ---- ---- ---- 1.4410 -.0470 1.4880 550 ---- ---- ---- ---- 1.4840 -.0475 1.5315 555 ---- ---- ---- ---- 1.5270 -.0480 1.5750 575 ---- ---- ---- ---- 1.7035 -.0495 1.7530 600 ---- ---- ---- ---- 1.9300 -.0505 1.9805 625 ---- ---- ---- ---- 2.1635 -.0505 2.2140 650 ---- ---- ---- ---- 2.4020 -.0495 2.4515 675 ---- ---- ---- ---- 2.6460 -.0465 2.6925 700 ---- ---- ---- ---- 2.8945 -.0425 2.9370 725 ---- ---- ---- ---- 3.1445 -.0395 3.1840 750 ---- ---- ---- ---- 3.3945 -.0390 3.4335 775 ---- ---- ---- ---- 3.6445 -.0390 3.6835 800 ---- ---- ---- ---- 3.8945 -.0390 3.9335 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0025 .0030 175 ---- ---- ---- ---- .0020 -.0055 .0075 200 ---- ---- ---- ---- .0065 -.0100 .0165 225 ---- ---- ---- ---- .0155 -.0155 .0310 230 ---- ---- ---- ---- .0185 -.0165 .0350 235 ---- ---- ---- ---- .0215 -.0175 .0390 240 ---- ---- ---- ---- .0245 -.0190 .0435 245 ---- ---- ---- ---- .0285 -.0195 .0480 250 ---- ---- ---- ---- .0325 -.0210 .0535 255 ---- ---- ---- ---- .0370 -.0220 .0590 260 ---- ---- ---- ---- .0420 -.0230 .0650 265 ---- ---- ---- ---- .0475 -.0240 .0715 270 ---- ---- ---- ---- .0535 -.0245 .0780 275 ---- ---- ---- ---- .0600 -.0255 .0855 280 ---- ---- ---- ---- .0670 -.0265 .0935 285 ---- ---- ---- ---- .0745 -.0270 .1015 290 ---- ---- ---- ---- .0830 -.0275 .1105 295 ---- ---- ---- ---- .0915 -.0280 .1195 300 ---- ---- ---- ---- .1010 -.0285 .1295 305 ---- ---- ---- ---- .1110 -.0290 .1400 310 ---- ---- ---- ---- .1220 -.0290 .1510 315 ---- ---- ---- ---- .1335 -.0290 .1625 320 ---- ---- ---- ---- .1455 -.0295 .1750 325 ---- ---- ---- ---- .1585 -.0290 .1875 330 ---- ---- ---- ---- .1720 -.0290 .2010 335 ---- ---- ---- ---- .1860 -.0295 .2155 340 ---- ---- ---- ---- .2010 -.0295 .2305 345 ---- ---- ---- ---- .2165 -.0295 .2460 350 ---- ---- ---- ---- .2330 -.0295 .2625 355 ---- ---- ---- ---- .2505 -.0295 .2800 360 ---- ---- ---- ---- .2685 -.0295 .2980 365 ---- ---- ---- ---- .2870 -.0295 .3165 370 ---- ---- ---- ---- .3065 -.0295 .3360 375 ---- ---- ---- ---- .3270 -.0295 .3565 380 ---- ---- ---- ---- .3480 -.0300 .3780 385 ---- ---- ---- ---- .3700 -.0300 .4000 390 ---- ---- ---- ---- .3930 -.0300 .4230 395 ---- ---- ---- ---- .4165 -.0300 .4465 400 ---- ---- ---- ---- .4410 -.0305 .4715 405 ---- ---- ---- ---- .4660 -.0310 .4970 410 ---- ---- ---- ---- .4925 -.0310 .5235 415 ---- ---- ---- ---- .5195 -.0310 .5505 420 ---- ---- ---- ---- .5470 -.0315 .5785 425 ---- ---- ---- ---- .5755 -.0320 .6075 430 ---- ---- ---- ---- .6050 -.0320 .6370 435 ---- ---- ---- ---- .6350 -.0330 .6680 440 ---- ---- ---- ---- .6660 -.0330 .6990 445 ---- ---- ---- ---- .6975 -.0335 .7310 450 ---- ---- ---- ---- .7300 -.0340 .7640 455 ---- ---- ---- ---- .7630 -.0350 .7980 460 ---- ---- ---- ---- .7970 -.0350 .8320 465 ---- ---- ---- ---- .8315 -.0355 .8670 470 ---- ---- ---- ---- .8665 -.0365 .9030 475 ---- ---- ---- ---- .9020 -.0370 .9390 480 ---- ---- ---- ---- .9385 -.0375 .9760 485 ---- ---- ---- ---- .9750 -.0385 1.0135 490 ---- ---- ---- ---- 1.0125 -.0390 1.0515 495 ---- ---- ---- ---- 1.0505 -.0395 1.0900 500 ---- ---- ---- ---- 1.0890 -.0405 1.1295 505 ---- ---- ---- ---- 1.1280 -.0410 1.1690 510 ---- ---- ---- ---- 1.1675 -.0415 1.2090 515 ---- ---- ---- ---- 1.2070 -.0425 1.2495 520 ---- ---- ---- ---- 1.2475 -.0430 1.2905 525 ---- ---- ---- ---- 1.2885 -.0435 1.3320 530 ---- ---- ---- ---- 1.3295 -.0440 1.3735 535 ---- ---- ---- ---- 1.3710 -.0445 1.4155 540 ---- ---- ---- ---- 1.4130 -.0450 1.4580 545 ---- ---- ---- ---- 1.4550 -.0460 1.5010 550 ---- ---- ---- ---- 1.4980 -.0460 1.5440 555 ---- ---- ---- ---- 1.5410 -.0465 1.5875 575 ---- ---- ---- ---- 1.7160 -.0480 1.7640 600 ---- ---- ---- ---- 1.9410 -.0495 1.9905 625 ---- ---- ---- ---- 2.1725 -.0500 2.2225 650 ---- ---- ---- ---- 2.4100 -.0485 2.4585 675 ---- ---- ---- ---- 2.6520 -.0465 2.6985 700 ---- ---- ---- ---- 2.8985 -.0430 2.9415 725 ---- ---- ---- ---- 3.1480 -.0395 3.1875 750 ---- ---- ---- ---- 3.3980 -.0380 3.4360 775 ---- ---- ---- ---- 3.6480 -.0380 3.6860 800 ---- ---- ---- ---- 3.8980 -.0380 3.9360 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0010 .0015 150 ---- ---- ---- ---- .0010 -.0030 .0040 175 ---- ---- ---- ---- .0030 -.0065 .0095 200 ---- ---- ---- ---- .0080 -.0120 .0200 225 ---- ---- ---- ---- .0185 -.0180 .0365 230 ---- ---- ---- ---- .0215 -.0190 .0405 235 ---- ---- ---- ---- .0250 -.0200 .0450 240 ---- ---- ---- ---- .0285 -.0215 .0500 245 ---- ---- ---- ---- .0325 -.0225 .0550 250 ---- ---- ---- ---- .0375 -.0235 .0610 255 ---- ---- ---- ---- .0425 -.0245 .0670 260 ---- ---- ---- ---- .0480 -.0250 .0730 265 ---- ---- ---- ---- .0540 -.0260 .0800 270 ---- ---- ---- ---- .0605 -.0270 .0875 275 ---- ---- ---- ---- .0675 -.0275 .0950 280 ---- ---- ---- ---- .0750 -.0285 .1035 285 ---- ---- ---- ---- .0830 -.0290 .1120 290 ---- ---- ---- ---- .0920 -.0290 .1210 295 ---- ---- ---- ---- .1015 -.0295 .1310 300 ---- ---- ---- ---- .1115 -.0295 .1410 305 ---- ---- ---- ---- .1220 -.0300 .1520 310 ---- ---- ---- ---- .1335 -.0300 .1635 315 ---- ---- ---- ---- .1455 -.0300 .1755 320 ---- ---- ---- ---- .1580 -.0300 .1880 325 ---- ---- ---- ---- .1715 -.0300 .2015 330 ---- ---- ---- ---- .1855 -.0300 .2155 335 ---- ---- ---- ---- .2005 -.0295 .2300 340 ---- ---- ---- ---- .2160 -.0290 .2450 345 ---- ---- ---- ---- .2320 -.0290 .2610 350 ---- ---- ---- ---- .2490 -.0290 .2780 355 ---- ---- ---- ---- .2670 -.0285 .2955 360 ---- ---- ---- ---- .2855 -.0285 .3140 365 ---- ---- ---- ---- .3045 -.0285 .3330 370 ---- ---- ---- ---- .3245 -.0280 .3525 375 ---- ---- ---- ---- .3455 -.0280 .3735 380 ---- ---- ---- ---- .3670 -.0280 .3950 385 ---- ---- ---- ---- .3895 -.0275 .4170 390 ---- ---- ---- ---- .4125 -.0275 .4400 395 ---- ---- ---- ---- .4365 -.0275 .4640 400 ---- ---- ---- ---- .4610 -.0280 .4890 405 ---- ---- ---- ---- .4865 -.0280 .5145 410 ---- ---- ---- ---- .5125 -.0285 .5410 415 ---- ---- ---- ---- .5400 -.0280 .5680 420 ---- ---- ---- ---- .5675 -.0285 .5960 425 ---- ---- ---- ---- .5960 -.0290 .6250 430 ---- ---- ---- ---- .6255 -.0290 .6545 435 ---- ---- ---- ---- .6555 -.0290 .6845 440 ---- ---- ---- ---- .6865 -.0290 .7155 445 ---- ---- ---- ---- .7180 -.0295 .7475 450 ---- ---- ---- ---- .7505 -.0295 .7800 455 ---- ---- ---- ---- .7835 -.0295 .8130 460 ---- ---- ---- ---- .8170 -.0300 .8470 465 ---- ---- ---- ---- .8510 -.0305 .8815 470 ---- ---- ---- ---- .8860 -.0305 .9165 475 ---- ---- ---- ---- .9210 -.0315 .9525 480 ---- ---- ---- ---- .9570 -.0320 .9890 485 ---- ---- ---- ---- .9935 -.0320 1.0255 490 ---- ---- ---- ---- 1.0305 -.0330 1.0635 495 ---- ---- ---- ---- 1.0685 -.0330 1.1015 500 ---- ---- ---- ---- 1.1065 -.0335 1.1400 505 ---- ---- ---- ---- 1.1450 -.0340 1.1790 510 ---- ---- ---- ---- 1.1840 -.0345 1.2185 515 ---- ---- ---- ---- 1.2235 -.0350 1.2585 520 ---- ---- ---- ---- 1.2630 -.0360 1.2990 525 ---- ---- ---- ---- 1.3035 -.0365 1.3400 550 ---- ---- ---- ---- 1.5105 -.0405 1.5510 575 ---- ---- ---- ---- 1.7265 -.0435 1.7700 600 ---- ---- ---- ---- 1.9495 -.0470 1.9965 625 ---- ---- ---- ---- 2.1785 -.0495 2.2280 650 ---- ---- ---- ---- 2.4140 -.0495 2.4635 675 ---- ---- ---- ---- 2.6540 -.0490 2.7030 700 ---- ---- ---- ---- 2.8990 -.0465 2.9455 725 ---- ---- ---- ---- 3.1480 -.0420 3.1900 750 ---- ---- ---- ---- 3.3980 -.0390 3.4370 775 ---- ---- ---- ---- 3.6480 -.0380 3.6860 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0015 .0020 150 ---- ---- ---- ---- .0010 -.0045 .0055 175 ---- ---- ---- ---- .0035 -.0085 .0120 200 ---- ---- ---- ---- .0095 -.0145 .0240 225 ---- ---- ---- ---- .0220 -.0205 .0425 230 ---- ---- ---- ---- .0255 -.0215 .0470 235 ---- ---- ---- ---- .0290 -.0230 .0520 240 ---- ---- ---- ---- .0335 -.0240 .0575 245 ---- ---- ---- ---- .0380 -.0250 .0630 250 ---- ---- ---- ---- .0430 -.0260 .0690 255 ---- ---- ---- ---- .0485 -.0270 .0755 260 ---- ---- ---- ---- .0545 -.0280 .0825 265 ---- ---- ---- ---- .0610 -.0290 .0900 270 ---- ---- ---- ---- .0680 -.0295 .0975 275 ---- ---- ---- ---- .0760 -.0300 .1060 280 ---- ---- ---- ---- .0840 -.0305 .1145 285 ---- ---- ---- ---- .0930 -.0310 .1240 290 ---- ---- ---- ---- .1020 -.0315 .1335 295 ---- ---- ---- ---- .1120 -.0315 .1435 300 ---- ---- ---- ---- .1230 -.0315 .1545 305 ---- ---- ---- ---- .1340 -.0320 .1660 310 ---- ---- ---- ---- .1460 -.0315 .1775 315 ---- ---- ---- ---- .1585 -.0315 .1900 320 ---- ---- ---- ---- .1720 -.0310 .2030 325 ---- ---- ---- ---- .1860 -.0310 .2170 330 ---- ---- ---- ---- .2005 -.0305 .2310 335 ---- ---- ---- ---- .2160 -.0300 .2460 340 ---- ---- ---- ---- .2320 -.0300 .2620 345 ---- ---- ---- ---- .2490 -.0295 .2785 350 ---- ---- ---- ---- .2665 -.0290 .2955 355 ---- ---- ---- ---- .2845 -.0290 .3135 360 ---- ---- ---- ---- .3035 -.0285 .3320 365 ---- ---- ---- ---- .3235 -.0275 .3510 370 ---- ---- ---- ---- .3435 -.0280 .3715 375 ---- ---- ---- ---- .3650 -.0270 .3920 380 ---- ---- ---- ---- .3870 -.0270 .4140 385 ---- ---- ---- ---- .4095 -.0270 .4365 390 ---- ---- ---- ---- .4330 -.0270 .4600 395 ---- ---- ---- ---- .4570 -.0270 .4840 400 ---- ---- ---- ---- .4820 -.0270 .5090 405 ---- ---- ---- ---- .5075 -.0270 .5345 410 ---- ---- ---- ---- .5340 -.0270 .5610 415 ---- ---- ---- ---- .5615 -.0265 .5880 420 ---- ---- ---- ---- .5895 -.0270 .6165 425 ---- ---- ---- ---- .6180 -.0270 .6450 430 ---- ---- ---- ---- .6475 -.0270 .6745 435 ---- ---- ---- ---- .6775 -.0275 .7050 440 ---- ---- ---- ---- .7080 -.0280 .7360 445 ---- ---- ---- ---- .7395 -.0280 .7675 450 ---- ---- ---- ---- .7715 -.0285 .8000 455 ---- ---- ---- ---- .8045 -.0285 .8330 460 ---- ---- ---- ---- .8375 -.0295 .8670 465 ---- ---- ---- ---- .8715 -.0295 .9010 470 ---- ---- ---- ---- .9060 -.0300 .9360 475 ---- ---- ---- ---- .9415 -.0305 .9720 480 ---- ---- ---- ---- .9770 -.0310 1.0080 485 ---- ---- ---- ---- 1.0130 -.0320 1.0450 490 ---- ---- ---- ---- 1.0500 -.0320 1.0820 495 ---- ---- ---- ---- 1.0870 -.0330 1.1200 500 ---- ---- ---- ---- 1.1250 -.0335 1.1585 505 ---- ---- ---- ---- 1.1630 -.0345 1.1975 510 ---- ---- ---- ---- 1.2020 -.0350 1.2370 515 ---- ---- ---- ---- 1.2410 -.0355 1.2765 520 ---- ---- ---- ---- 1.2805 -.0365 1.3170 525 ---- ---- ---- ---- 1.3205 -.0370 1.3575 550 ---- ---- ---- ---- 1.5260 -.0415 1.5675 575 ---- ---- ---- ---- 1.7400 -.0455 1.7855 600 ---- ---- ---- ---- 1.9615 -.0485 2.0100 625 ---- ---- ---- ---- 2.1895 -.0510 2.2405 650 ---- ---- ---- ---- 2.4230 -.0520 2.4750 675 ---- ---- ---- ---- 2.6620 -.0515 2.7135 700 ---- ---- ---- ---- 2.9055 -.0490 2.9545 725 ---- ---- ---- ---- 3.1535 -.0450 3.1985 750 ---- ---- ---- ---- 3.4035 -.0405 3.4440 775 ---- ---- ---- ---- 3.6535 -.0385 3.6920 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 -.0005 .0025 150 ---- ---- ---- ---- .0060 -.0005 .0065 175 ---- ---- ---- ---- .0135 -.0005 .0140 200 ---- ---- ---- ---- .0260 -.0015 .0275 225 ---- ---- ---- ---- .0450 -.0025 .0475 230 ---- ---- ---- ---- .0500 -.0025 .0525 235 ---- ---- ---- ---- .0550 -.0030 .0580 240 ---- ---- ---- ---- .0605 -.0030 .0635 245 ---- ---- ---- ---- .0665 -.0030 .0695 250 ---- ---- ---- ---- .0725 -.0035 .0760 255 ---- ---- ---- ---- .0795 -.0035 .0830 260 ---- ---- ---- ---- .0865 -.0035 .0900 265 ---- ---- ---- ---- .0935 -.0045 .0980 270 ---- ---- ---- ---- .1015 -.0045 .1060 275 ---- ---- ---- ---- .1100 -.0045 .1145 280 ---- ---- ---- ---- .1185 -.0050 .1235 285 ---- ---- ---- ---- .1280 -.0050 .1330 290 ---- ---- ---- ---- .1375 -.0060 .1435 295 ---- ---- ---- ---- .1475 -.0065 .1540 300 ---- ---- ---- ---- .1585 -.0065 .1650 305 ---- ---- ---- ---- .1695 -.0070 .1765 310 ---- ---- ---- ---- .1815 -.0070 .1885 315 ---- ---- ---- ---- .1940 -.0075 .2015 320 ---- ---- ---- ---- .2070 -.0080 .2150 325 ---- ---- ---- ---- .2205 -.0085 .2290 330 ---- ---- ---- ---- .2345 -.0090 .2435 335 ---- ---- ---- ---- .2495 -.0090 .2585 340 ---- ---- ---- ---- .2650 -.0095 .2745 345 ---- ---- ---- ---- .2810 -.0100 .2910 350 ---- ---- ---- ---- .2980 -.0105 .3085 355 ---- ---- ---- ---- .3155 -.0110 .3265 360 ---- ---- ---- ---- .3335 -.0120 .3455 365 ---- ---- ---- ---- .3525 -.0125 .3650 370 ---- ---- ---- ---- .3725 -.0125 .3850 375 ---- ---- ---- ---- .3930 -.0130 .4060 380 ---- ---- ---- ---- .4145 -.0135 .4280 385 ---- ---- ---- ---- .4365 -.0140 .4505 390 ---- ---- ---- ---- .4595 -.0145 .4740 395 ---- ---- ---- ---- .4830 -.0155 .4985 400 ---- ---- ---- ---- .5075 -.0155 .5230 405 ---- ---- ---- ---- .5325 -.0165 .5490 410 ---- ---- ---- ---- .5585 -.0170 .5755 415 ---- ---- ---- ---- .5850 -.0175 .6025 420 ---- ---- ---- ---- .6125 -.0180 .6305 425 ---- ---- ---- ---- .6410 -.0185 .6595 430 ---- ---- ---- ---- .6700 -.0190 .6890 435 ---- ---- ---- ---- .6995 -.0195 .7190 440 ---- ---- ---- ---- .7300 -.0200 .7500 445 ---- ---- ---- ---- .7610 -.0205 .7815 450 ---- ---- ---- ---- .7930 -.0210 .8140 455 ---- ---- ---- ---- .8255 -.0215 .8470 460 ---- ---- ---- ---- .8585 -.0220 .8805 465 ---- ---- ---- ---- .8925 -.0225 .9150 470 ---- ---- ---- ---- .9265 -.0230 .9495 475 ---- ---- ---- ---- .9620 -.0230 .9850 480 ---- ---- ---- ---- .9975 -.0240 1.0215 485 ---- ---- ---- ---- 1.0335 -.0245 1.0580 490 ---- ---- ---- ---- 1.0705 -.0245 1.0950 495 ---- ---- ---- ---- 1.1075 -.0250 1.1325 500 ---- ---- ---- ---- 1.1455 -.0255 1.1710 505 ---- ---- ---- ---- 1.1835 -.0260 1.2095 510 ---- ---- ---- ---- 1.2225 -.0265 1.2490 515 ---- ---- ---- ---- 1.2615 -.0270 1.2885 520 ---- ---- ---- ---- 1.3015 -.0270 1.3285 525 ---- ---- ---- ---- 1.3415 -.0275 1.3690 550 ---- ---- ---- ---- 1.5485 -.0290 1.5775 575 ---- ---- ---- ---- 1.7635 -.0310 1.7945 600 ---- ---- ---- ---- 1.9860 -.0320 2.0180 625 ---- ---- ---- ---- 2.2145 -.0330 2.2475 650 ---- ---- ---- ---- 2.4470 -.0340 2.4810 675 ---- ---- ---- ---- 2.6835 -.0350 2.7185 700 ---- ---- ---- ---- 2.9230 -.0355 2.9585 725 ---- ---- ---- ---- 3.1650 -.0365 3.2015 750 ---- ---- ---- ---- 3.4095 -.0365 3.4460 775 ---- ---- ---- ---- 3.6560 -.0370 3.6930 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0075 -.0005 .0080 175 ---- ---- ---- ---- .0160 -.0010 .0170 200 ---- ---- ---- ---- .0300 -.0015 .0315 225 ---- ---- ---- ---- .0510 -.0025 .0535 230 ---- ---- ---- ---- .0560 -.0025 .0585 235 ---- ---- ---- ---- .0615 -.0030 .0645 240 ---- ---- ---- ---- .0675 -.0030 .0705 245 ---- ---- ---- ---- .0740 -.0030 .0770 250 ---- ---- ---- ---- .0805 -.0035 .0840 255 ---- ---- ---- ---- .0875 -.0035 .0910 260 ---- ---- ---- ---- .0950 -.0040 .0990 265 ---- ---- ---- ---- .1025 -.0045 .1070 270 ---- ---- ---- ---- .1110 -.0045 .1155 275 ---- ---- ---- ---- .1195 -.0050 .1245 280 ---- ---- ---- ---- .1290 -.0050 .1340 285 ---- ---- ---- ---- .1385 -.0055 .1440 290 ---- ---- ---- ---- .1485 -.0060 .1545 295 ---- ---- ---- ---- .1590 -.0060 .1650 300 ---- ---- ---- ---- .1700 -.0065 .1765 305 ---- ---- ---- ---- .1820 -.0065 .1885 310 ---- ---- ---- ---- .1940 -.0070 .2010 315 ---- ---- ---- ---- .2065 -.0080 .2145 320 ---- ---- ---- ---- .2200 -.0080 .2280 325 ---- ---- ---- ---- .2340 -.0085 .2425 330 ---- ---- ---- ---- .2485 -.0090 .2575 335 ---- ---- ---- ---- .2635 -.0095 .2730 340 ---- ---- ---- ---- .2795 -.0095 .2890 345 ---- ---- ---- ---- .2960 -.0100 .3060 350 ---- ---- ---- ---- .3130 -.0105 .3235 355 ---- ---- ---- ---- .3310 -.0110 .3420 360 ---- ---- ---- ---- .3495 -.0115 .3610 365 ---- ---- ---- ---- .3685 -.0120 .3805 370 ---- ---- ---- ---- .3885 -.0125 .4010 375 ---- ---- ---- ---- .4095 -.0130 .4225 380 ---- ---- ---- ---- .4310 -.0135 .4445 385 ---- ---- ---- ---- .4530 -.0140 .4670 390 ---- ---- ---- ---- .4765 -.0145 .4910 395 ---- ---- ---- ---- .5000 -.0150 .5150 400 ---- ---- ---- ---- .5245 -.0155 .5400 405 ---- ---- ---- ---- .5500 -.0160 .5660 410 ---- ---- ---- ---- .5760 -.0165 .5925 415 ---- ---- ---- ---- .6030 -.0170 .6200 420 ---- ---- ---- ---- .6305 -.0175 .6480 425 ---- ---- ---- ---- .6585 -.0185 .6770 430 ---- ---- ---- ---- .6880 -.0185 .7065 435 ---- ---- ---- ---- .7175 -.0190 .7365 440 ---- ---- ---- ---- .7480 -.0195 .7675 445 ---- ---- ---- ---- .7790 -.0200 .7990 450 ---- ---- ---- ---- .8110 -.0205 .8315 455 ---- ---- ---- ---- .8435 -.0205 .8640 460 ---- ---- ---- ---- .8765 -.0210 .8975 465 ---- ---- ---- ---- .9100 -.0220 .9320 470 ---- ---- ---- ---- .9445 -.0220 .9665 475 ---- ---- ---- ---- .9795 -.0225 1.0020 480 ---- ---- ---- ---- 1.0150 -.0230 1.0380 485 ---- ---- ---- ---- 1.0510 -.0235 1.0745 490 ---- ---- ---- ---- 1.0875 -.0240 1.1115 495 ---- ---- ---- ---- 1.1245 -.0245 1.1490 500 ---- ---- ---- ---- 1.1625 -.0245 1.1870 505 ---- ---- ---- ---- 1.2005 -.0250 1.2255 510 ---- ---- ---- ---- 1.2390 -.0260 1.2650 515 ---- ---- ---- ---- 1.2785 -.0255 1.3040 520 ---- ---- ---- ---- 1.3180 -.0260 1.3440 525 ---- ---- ---- ---- 1.3580 -.0265 1.3845 550 ---- ---- ---- ---- 1.5640 -.0280 1.5920 575 ---- ---- ---- ---- 1.7785 -.0295 1.8080 600 ---- ---- ---- ---- 2.0000 -.0310 2.0310 625 ---- ---- ---- ---- 2.2270 -.0320 2.2590 650 ---- ---- ---- ---- 2.4590 -.0330 2.4920 675 ---- ---- ---- ---- 2.6945 -.0340 2.7285 700 ---- ---- ---- ---- 2.9330 -.0345 2.9675 725 ---- ---- ---- ---- 3.1745 -.0350 3.2095 750 ---- ---- ---- ---- 3.4180 -.0355 3.4535 775 ---- ---- ---- ---- 3.6635 -.0360 3.6995 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 -.0005 .0040 150 ---- ---- ---- ---- .0090 -.0005 .0095 175 ---- ---- ---- ---- .0185 -.0010 .0195 200 ---- ---- ---- ---- .0345 -.0015 .0360 225 ---- ---- ---- ---- .0570 -.0025 .0595 230 ---- ---- ---- ---- .0625 -.0030 .0655 235 ---- ---- ---- ---- .0685 -.0030 .0715 240 ---- ---- ---- ---- .0750 -.0030 .0780 245 ---- ---- ---- ---- .0815 -.0035 .0850 250 ---- ---- ---- ---- .0885 -.0035 .0920 255 ---- ---- ---- ---- .0960 -.0035 .0995 260 ---- ---- ---- ---- .1035 -.0040 .1075 265 ---- ---- ---- ---- .1120 -.0040 .1160 270 ---- ---- ---- ---- .1205 -.0045 .1250 275 ---- ---- ---- ---- .1295 -.0050 .1345 280 ---- ---- ---- ---- .1390 -.0055 .1445 285 ---- ---- ---- ---- .1490 -.0055 .1545 290 ---- ---- ---- ---- .1595 -.0060 .1655 295 ---- ---- ---- ---- .1705 -.0060 .1765 300 ---- ---- ---- ---- .1820 -.0065 .1885 305 ---- ---- ---- ---- .1940 -.0070 .2010 310 ---- ---- ---- ---- .2065 -.0070 .2135 315 ---- ---- ---- ---- .2195 -.0075 .2270 320 ---- ---- ---- ---- .2330 -.0080 .2410 325 ---- ---- ---- ---- .2470 -.0090 .2560 330 ---- ---- ---- ---- .2620 -.0090 .2710 335 ---- ---- ---- ---- .2775 -.0095 .2870 340 ---- ---- ---- ---- .2935 -.0100 .3035 345 ---- ---- ---- ---- .3100 -.0105 .3205 350 ---- ---- ---- ---- .3275 -.0110 .3385 355 ---- ---- ---- ---- .3455 -.0115 .3570 360 ---- ---- ---- ---- .3645 -.0115 .3760 365 ---- ---- ---- ---- .3840 -.0120 .3960 370 ---- ---- ---- ---- .4040 -.0125 .4165 375 ---- ---- ---- ---- .4250 -.0130 .4380 380 ---- ---- ---- ---- .4465 -.0135 .4600 385 ---- ---- ---- ---- .4690 -.0140 .4830 390 ---- ---- ---- ---- .4920 -.0145 .5065 395 ---- ---- ---- ---- .5160 -.0150 .5310 400 ---- ---- ---- ---- .5405 -.0155 .5560 405 ---- ---- ---- ---- .5660 -.0160 .5820 410 ---- ---- ---- ---- .5920 -.0165 .6085 415 ---- ---- ---- ---- .6190 -.0170 .6360 420 ---- ---- ---- ---- .6465 -.0175 .6640 425 ---- ---- ---- ---- .6750 -.0175 .6925 430 ---- ---- ---- ---- .7040 -.0180 .7220 435 ---- ---- ---- ---- .7335 -.0190 .7525 440 ---- ---- ---- ---- .7640 -.0190 .7830 445 ---- ---- ---- ---- .7950 -.0195 .8145 450 ---- ---- ---- ---- .8265 -.0205 .8470 455 ---- ---- ---- ---- .8590 -.0205 .8795 460 ---- ---- ---- ---- .8920 -.0210 .9130 465 ---- ---- ---- ---- .9255 -.0215 .9470 470 ---- ---- ---- ---- .9595 -.0225 .9820 475 ---- ---- ---- ---- .9945 -.0225 1.0170 480 ---- ---- ---- ---- 1.0300 -.0225 1.0525 485 ---- ---- ---- ---- 1.0655 -.0235 1.0890 490 ---- ---- ---- ---- 1.1020 -.0240 1.1260 495 ---- ---- ---- ---- 1.1390 -.0245 1.1635 500 ---- ---- ---- ---- 1.1765 -.0245 1.2010 505 ---- ---- ---- ---- 1.2145 -.0250 1.2395 510 ---- ---- ---- ---- 1.2530 -.0255 1.2785 515 ---- ---- ---- ---- 1.2920 -.0255 1.3175 520 ---- ---- ---- ---- 1.3315 -.0260 1.3575 525 ---- ---- ---- ---- 1.3710 -.0265 1.3975 550 ---- ---- ---- ---- 1.5760 -.0280 1.6040 575 ---- ---- ---- ---- 1.7895 -.0295 1.8190 600 ---- ---- ---- ---- 2.0100 -.0305 2.0405 625 ---- ---- ---- ---- 2.2360 -.0320 2.2680 650 ---- ---- ---- ---- 2.4670 -.0325 2.4995 675 ---- ---- ---- ---- 2.7015 -.0335 2.7350 700 ---- ---- ---- ---- 2.9390 -.0340 2.9730 725 ---- ---- ---- ---- 3.1790 -.0350 3.2140 750 ---- ---- ---- ---- 3.4215 -.0355 3.4570 775 ---- ---- ---- ---- 3.6660 -.0360 3.7020 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 ---- ---- ---- ---- .0105 -.0005 .0110 175 ---- ---- ---- ---- .0215 -.0010 .0225 200 ---- ---- ---- ---- .0385 -.0015 .0400 225 ---- ---- ---- ---- .0630 -.0025 .0655 250 ---- ---- ---- ---- .0960 -.0035 .0995 260 ---- ---- ---- ---- .1120 -.0040 .1160 265 ---- ---- ---- ---- .1205 -.0045 .1250 270 ---- ---- ---- ---- .1295 -.0045 .1340 275 ---- ---- ---- ---- .1390 -.0050 .1440 280 ---- ---- ---- ---- .1490 -.0050 .1540 285 ---- ---- ---- ---- .1595 -.0050 .1645 290 ---- ---- ---- ---- .1700 -.0055 .1755 295 ---- ---- ---- ---- .1815 -.0060 .1875 300 ---- ---- ---- ---- .1935 -.0060 .1995 305 ---- ---- ---- ---- .2055 -.0065 .2120 310 ---- ---- ---- ---- .2185 -.0065 .2250 315 ---- ---- ---- ---- .2320 -.0070 .2390 320 ---- ---- ---- ---- .2460 -.0070 .2530 325 ---- ---- ---- ---- .2605 -.0075 .2680 330 ---- ---- ---- ---- .2755 -.0080 .2835 335 ---- ---- ---- ---- .2910 -.0085 .2995 340 ---- ---- ---- ---- .3075 -.0090 .3165 345 ---- ---- ---- ---- .3245 -.0090 .3335 350 ---- ---- ---- ---- .3420 -.0095 .3515 355 ---- ---- ---- ---- .3605 -.0100 .3705 360 ---- ---- ---- ---- .3795 -.0105 .3900 365 ---- ---- ---- ---- .3990 -.0110 .4100 370 ---- ---- ---- ---- .4195 -.0115 .4310 375 ---- ---- ---- ---- .4405 -.0120 .4525 380 ---- ---- ---- ---- .4625 -.0120 .4745 385 ---- ---- ---- ---- .4850 -.0125 .4975 390 ---- ---- ---- ---- .5085 -.0130 .5215 395 ---- ---- ---- ---- .5325 -.0135 .5460 400 ---- ---- ---- ---- .5575 -.0135 .5710 405 ---- ---- ---- ---- .5830 -.0140 .5970 410 ---- ---- ---- ---- .6090 -.0145 .6235 415 ---- ---- ---- ---- .6360 -.0150 .6510 420 ---- ---- ---- ---- .6635 -.0155 .6790 425 ---- ---- ---- ---- .6920 -.0160 .7080 430 ---- ---- ---- ---- .7210 -.0165 .7375 435 ---- ---- ---- ---- .7510 -.0165 .7675 440 ---- ---- ---- ---- .7810 -.0175 .7985 445 ---- ---- ---- ---- .8125 -.0175 .8300 450 ---- ---- ---- ---- .8440 -.0180 .8620 455 ---- ---- ---- ---- .8765 -.0180 .8945 460 ---- ---- ---- ---- .9095 -.0185 .9280 465 ---- ---- ---- ---- .9430 -.0190 .9620 470 ---- ---- ---- ---- .9770 -.0195 .9965 475 ---- ---- ---- ---- 1.0120 -.0195 1.0315 480 ---- ---- ---- ---- 1.0470 -.0205 1.0675 485 ---- ---- ---- ---- 1.0830 -.0205 1.1035 490 ---- ---- ---- ---- 1.1195 -.0210 1.1405 495 ---- ---- ---- ---- 1.1565 -.0210 1.1775 500 ---- ---- ---- ---- 1.1935 -.0220 1.2155 505 ---- ---- ---- ---- 1.2315 -.0220 1.2535 510 ---- ---- ---- ---- 1.2700 -.0225 1.2925 515 ---- ---- ---- ---- 1.3090 -.0225 1.3315 520 ---- ---- ---- ---- 1.3480 -.0230 1.3710 525 ---- ---- ---- ---- 1.3880 -.0230 1.4110 550 ---- ---- ---- ---- 1.5920 -.0250 1.6170 575 ---- ---- ---- ---- 1.8050 -.0260 1.8310 600 ---- ---- ---- ---- 2.0250 -.0270 2.0520 625 ---- ---- ---- ---- 2.2505 -.0280 2.2785 650 ---- ---- ---- ---- 2.4805 -.0285 2.5090 675 ---- ---- ---- ---- 2.7140 -.0300 2.7440 700 ---- ---- ---- ---- 2.9510 -.0305 2.9815 725 ---- ---- ---- ---- 3.1905 -.0310 3.2215 750 ---- ---- ---- ---- 3.4325 -.0310 3.4635 775 ---- ---- ---- ---- 3.6765 -.0315 3.7080 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 ---- ---- ---- ---- .0140 -.0010 .0150 200 ---- ---- ---- ---- .0290 -.0010 .0300 225 ---- ---- ---- ---- .0520 -.0020 .0540 250 ---- ---- ---- ---- .0860 -.0030 .0890 275 ---- ---- ---- ---- .1320 -.0045 .1365 280 ---- ---- ---- ---- .1430 -.0045 .1475 285 ---- ---- ---- ---- .1540 -.0050 .1590 290 ---- ---- ---- ---- .1660 -.0055 .1715 295 ---- ---- ---- ---- .1785 -.0055 .1840 300 ---- ---- ---- ---- .1915 -.0060 .1975 305 ---- ---- ---- ---- .2050 -.0065 .2115 310 ---- ---- ---- ---- .2190 -.0065 .2255 315 ---- ---- ---- ---- .2335 -.0075 .2410 320 ---- ---- ---- ---- .2490 -.0075 .2565 325 ---- ---- ---- ---- .2650 -.0075 .2725 330 ---- ---- ---- ---- .2815 -.0080 .2895 335 ---- ---- ---- ---- .2985 -.0085 .3070 340 ---- ---- ---- ---- .3160 -.0090 .3250 345 ---- ---- ---- ---- .3340 -.0095 .3435 350 ---- ---- ---- ---- .3530 -.0095 .3625 355 ---- ---- ---- ---- .3725 -.0100 .3825 360 ---- ---- ---- ---- .3925 -.0100 .4025 365 ---- ---- ---- ---- .4130 -.0105 .4235 370 ---- ---- ---- ---- .4340 -.0115 .4455 375 ---- ---- ---- ---- .4555 -.0120 .4675 380 ---- ---- ---- ---- .4780 -.0120 .4900 385 ---- ---- ---- ---- .5010 -.0125 .5135 390 ---- ---- ---- ---- .5245 -.0130 .5375 395 ---- ---- ---- ---- .5485 -.0135 .5620 400 ---- ---- ---- ---- .5735 -.0140 .5875 405 ---- ---- ---- ---- .5990 -.0140 .6130 410 ---- ---- ---- ---- .6250 -.0145 .6395 415 ---- ---- ---- ---- .6520 -.0150 .6670 420 ---- ---- ---- ---- .6790 -.0155 .6945 425 ---- ---- ---- ---- .7075 -.0155 .7230 430 ---- ---- ---- ---- .7360 -.0165 .7525 435 ---- ---- ---- ---- .7655 -.0165 .7820 440 ---- ---- ---- ---- .7955 -.0175 .8130 445 ---- ---- ---- ---- .8265 -.0175 .8440 450 ---- ---- ---- ---- .8580 -.0180 .8760 455 ---- ---- ---- ---- .8900 -.0185 .9085 460 ---- ---- ---- ---- .9225 -.0190 .9415 465 ---- ---- ---- ---- .9560 -.0190 .9750 470 ---- ---- ---- ---- .9900 -.0195 1.0095 475 ---- ---- ---- ---- 1.0245 -.0200 1.0445 480 ---- ---- ---- ---- 1.0595 -.0200 1.0795 485 ---- ---- ---- ---- 1.0950 -.0205 1.1155 490 ---- ---- ---- ---- 1.1315 -.0210 1.1525 495 ---- ---- ---- ---- 1.1680 -.0215 1.1895 500 ---- ---- ---- ---- 1.2055 -.0215 1.2270 505 ---- ---- ---- ---- 1.2430 -.0220 1.2650 510 ---- ---- ---- ---- 1.2810 -.0225 1.3035 515 ---- ---- ---- ---- 1.3200 -.0225 1.3425 520 ---- ---- ---- ---- 1.3590 -.0230 1.3820 525 ---- ---- ---- ---- 1.3985 -.0230 1.4215 550 ---- ---- ---- ---- 1.6020 -.0245 1.6265 575 ---- ---- ---- ---- 1.8140 -.0260 1.8400 600 ---- ---- ---- ---- 2.0335 -.0270 2.0605 625 ---- ---- ---- ---- 2.2585 -.0280 2.2865 650 ---- ---- ---- ---- 2.4880 -.0285 2.5165 675 ---- ---- ---- ---- 2.7215 -.0290 2.7505 700 ---- ---- ---- ---- 2.9575 -.0300 2.9875 725 ---- ---- ---- ---- 3.1965 -.0305 3.2270 750 ---- ---- ---- ---- 3.4375 -.0310 3.4685 775 ---- ---- ---- ---- 3.6805 -.0315 3.7120 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0060 -.0005 .0065 175 ---- ---- ---- ---- .0145 -.0010 .0155 200 ---- ---- ---- ---- .0300 -.0010 .0310 225 ---- ---- ---- ---- .0540 -.0020 .0560 250 ---- ---- ---- ---- .0890 -.0030 .0920 275 ---- ---- ---- ---- .1360 -.0045 .1405 300 ---- ---- ---- ---- .1965 -.0065 .2030 305 ---- ---- ---- ---- .2105 -.0065 .2170 310 ---- ---- ---- ---- .2250 -.0065 .2315 315 ---- ---- ---- ---- .2400 -.0070 .2470 320 ---- ---- ---- ---- .2555 -.0075 .2630 325 ---- ---- ---- ---- .2715 -.0080 .2795 330 ---- ---- ---- ---- .2885 -.0080 .2965 335 ---- ---- ---- ---- .3055 -.0090 .3145 340 ---- ---- ---- ---- .3235 -.0090 .3325 345 ---- ---- ---- ---- .3420 -.0095 .3515 350 ---- ---- ---- ---- .3610 -.0100 .3710 355 ---- ---- ---- ---- .3810 -.0100 .3910 360 ---- ---- ---- ---- .4010 -.0105 .4115 365 ---- ---- ---- ---- .4220 -.0110 .4330 370 ---- ---- ---- ---- .4435 -.0110 .4545 375 ---- ---- ---- ---- .4655 -.0115 .4770 380 ---- ---- ---- ---- .4880 -.0120 .5000 385 ---- ---- ---- ---- .5110 -.0125 .5235 390 ---- ---- ---- ---- .5350 -.0130 .5480 395 ---- ---- ---- ---- .5595 -.0135 .5730 400 ---- ---- ---- ---- .5845 -.0140 .5985 405 ---- ---- ---- ---- .6100 -.0145 .6245 410 ---- ---- ---- ---- .6365 -.0145 .6510 415 ---- ---- ---- ---- .6635 -.0150 .6785 420 ---- ---- ---- ---- .6915 -.0150 .7065 425 ---- ---- ---- ---- .7195 -.0160 .7355 430 ---- ---- ---- ---- .7490 -.0160 .7650 435 ---- ---- ---- ---- .7785 -.0165 .7950 440 ---- ---- ---- ---- .8090 -.0170 .8260 445 ---- ---- ---- ---- .8400 -.0175 .8575 450 ---- ---- ---- ---- .8720 -.0175 .8895 455 ---- ---- ---- ---- .9040 -.0185 .9225 460 ---- ---- ---- ---- .9370 -.0190 .9560 465 ---- ---- ---- ---- .9710 -.0190 .9900 470 ---- ---- ---- ---- 1.0050 -.0195 1.0245 475 ---- ---- ---- ---- 1.0395 -.0200 1.0595 480 ---- ---- ---- ---- 1.0750 -.0200 1.0950 485 ---- ---- ---- ---- 1.1110 -.0200 1.1310 490 ---- ---- ---- ---- 1.1470 -.0210 1.1680 495 ---- ---- ---- ---- 1.1840 -.0210 1.2050 500 ---- ---- ---- ---- 1.2215 -.0210 1.2425 505 ---- ---- ---- ---- 1.2590 -.0215 1.2805 510 ---- ---- ---- ---- 1.2970 -.0220 1.3190 515 ---- ---- ---- ---- 1.3355 -.0225 1.3580 520 ---- ---- ---- ---- 1.3745 -.0230 1.3975 525 ---- ---- ---- ---- 1.4140 -.0230 1.4370 550 ---- ---- ---- ---- 1.6160 -.0245 1.6405 575 ---- ---- ---- ---- 1.8255 -.0255 1.8510 600 ---- ---- ---- ---- 2.0400 -.0270 2.0670 625 ---- ---- ---- ---- 2.2600 -.0275 2.2875 650 ---- ---- ---- ---- 2.4840 -.0285 2.5125 675 ---- ---- ---- ---- 2.7125 -.0295 2.7420 700 ---- ---- ---- ---- 2.9455 -.0305 2.9760 725 ---- ---- ---- ---- 3.1825 -.0310 3.2135 750 ---- ---- ---- ---- 3.4240 -.0315 3.4555 775 ---- ---- ---- ---- 3.6690 -.0320 3.7010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 981 1024 43243 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 160.25A ---- ---- ---- 67500 ---- ---- ---- 149.00A ---- ---- ---- 70000 ---- 94.00B ---- 94.00B 102.00 +9.00 93.00 50 72500 ---- ---- ---- 85.25A ---- ---- ---- 73000 ---- ---- ---- ---- 72.00 +8.75 63.25 10 75000 ---- ---- ---- 61.00A ---- ---- ---- 77500 ---- ---- ---- 39.50A ---- ---- ---- 80000 ---- 10.25B ---- 10.25B 9.75 +3.50 6.25 75 82500 ---- ---- ---- 7.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 150 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 ---- ---- ---- ---- 2.25 +1.25 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 207.50A ---- ---- ---- 67500 ---- ---- ---- 180.50A ---- ---- ---- 70000 ---- 130.50B ---- 130.50B 144.25 +18.25 126.00 50 72500 ---- ---- ---- 136.00A ---- ---- ---- 73000 ---- ---- ---- ---- 116.25 +17.50 98.75 10 75000 ---- ---- ---- 111.75A ---- ---- ---- 80000 ---- ---- ---- ---- 56.50 +13.25 43.25 75 82500 ---- ---- ---- 53.25A ---- ---- ---- 85000 ---- 25.00B ---- 25.00B 26.25 +7.75 18.50 150 87500 ---- ---- ---- 31.25A ---- ---- ---- 90000 ---- 9.25B ---- 9.25B 11.00 +3.25 7.75 75 92000 ---- ---- ---- ---- 7.75 +2.50 5.25 125 95000 ---- 4.00B ---- ---- 5.00 +2.00 3.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 132.50A ---- ---- ---- 73000 ---- ---- ---- ---- 112.50 +20.75 91.75 10 75000 ---- ---- ---- 112.50A ---- ---- ---- 77500 ---- ---- ---- 102.00A ---- ---- ---- 80000 ---- ---- ---- 74.50A ---- ---- ---- 81000 ---- ---- ---- ---- 52.50 +14.50 38.00 25 82500 ---- ---- ---- 60.50A ---- ---- ---- 85000 ---- 24.75B ---- 24.75B 33.00 +9.75 23.25 75 87500 ---- ---- ---- 36.50A ---- ---- ---- 90000 ---- 16.00B ---- 16.00B 17.75 +4.75 13.00 25 95000 ---- ---- ---- ---- 9.00 +1.75 7.25 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 125.75A ---- ---- ---- 73000 ---- ---- ---- ---- 101.75 +16.25 85.50 10 75000 ---- ---- ---- 107.25A ---- ---- ---- 77500 ---- ---- ---- 98.25A ---- ---- ---- 80000 ---- ---- ---- 68.50A ---- ---- ---- 81000 ---- ---- ---- ---- 47.50 +10.25 37.25 25 82500 ---- ---- ---- 55.75A ---- ---- ---- 85000 ---- 27.25B ---- 27.25B 31.00 +6.50 24.50 75 87500 ---- ---- ---- 37.25A ---- ---- ---- 90000 ---- 16.50B ---- 16.50B 19.50 +4.75 14.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 47.75 +12.00 35.75 25 82500 ---- ---- ---- 56.00A ---- ---- ---- 85000 ---- 26.00B ---- ---- 32.75 +8.00 24.75 75 87500 ---- ---- ---- 36.00A ---- ---- ---- 90000 ---- 16.75B ---- ---- 21.00 +5.00 16.00 25 92500 ---- ---- ---- 26.00A ---- ---- ---- 95000 ---- ---- ---- 22.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 30.75 +5.50 25.25 225 90000 ---- ---- ---- ---- 17.50 +3.25 14.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 31.00 +6.75 24.25 225 90000 ---- ---- ---- ---- 18.75 +4.00 14.75 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 28.75 +6.00 22.75 225 90000 ---- ---- ---- ---- 15.25 +2.50 12.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 37.75 +5.50 32.25 50 90000 ---- ---- ---- ---- 24.75 +3.75 21.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 39.25 +5.50 33.75 50 90000 ---- ---- ---- ---- 26.50 +3.75 22.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 42.75 +5.50 37.25 50 90000 ---- ---- ---- ---- 29.75 +4.25 25.50 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 ---- ---- ---- 1.75A ---- ---- ---- 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 76000 ---- ---- ---- ---- .25 -.75 1.00 25 77500 ---- ---- ---- ---- 1.00 -2.00 3.00 250 80000 ---- ---- ---- 16.50A ---- ---- ---- 82500 ---- ---- ---- 36.50A ---- ---- ---- 85000 ---- ---- ---- 57.50A ---- ---- ---- 87500 ---- ---- ---- 81.50A ---- ---- ---- 88000 ---- ---- ---- ---- 78.00 -9.00 87.00 25 89000 ---- ---- ---- ---- 88.00 -9.00 97.00 25 90000 ---- ---- ---- 106.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 +.25 .25 50 65000 ---- ---- ---- ---- 1.50 +1.25 .25 50 67500 ---- ---- ---- 3.00A ---- ---- ---- 68000 ---- ---- ---- ---- 2.25 +1.25 1.00 75 68500 ---- ---- ---- ---- 2.50 +1.25 1.25 25 70000 ---- ---- ---- ---- 3.25 +1.50 1.75 400 72500 ---- ---- ---- 6.25A ---- ---- ---- 74000 ---- ---- ---- ---- 5.75 +.25 5.50 50 75000 ---- ---- ---- ---- 6.75 UNCH 6.75 100 76000 ---- ---- ---- ---- 7.75 -.75 8.50 25 77000 ---- ---- ---- ---- 9.00 -1.50 10.50 150 80000 ---- ---- ---- ---- 14.75 -3.50 18.25 100 82500 ---- ---- ---- 36.50A ---- ---- ---- 85000 ---- ---- ---- 49.25A ---- ---- ---- 87500 ---- ---- ---- 65.00A ---- ---- ---- 88000 ---- ---- ---- ---- 53.25 -12.25 65.50 25 89000 ---- ---- ---- ---- 60.75 -13.00 73.75 25 90000 ---- ---- ---- 97.75A ---- ---- ---- 95000 ---- ---- ---- 131.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 5.25 UNCH 5.25 75 68500 ---- ---- ---- ---- 5.75 UNCH 5.75 25 70000 ---- ---- ---- ---- 7.00 -.75 7.75 400 72500 ---- ---- ---- 12.25A ---- ---- ---- 73000 ---- ---- ---- ---- 10.50 -2.00 12.50 100 74000 ---- ---- ---- ---- 12.00 -2.50 14.50 50 75000 ---- ---- ---- ---- 13.75 -3.00 16.75 50 77000 ---- ---- ---- ---- 17.50 -4.75 22.25 150 77500 ---- ---- ---- 29.25A ---- ---- ---- 80000 ---- ---- ---- ---- 26.00 -7.25 33.25 100 82500 ---- ---- ---- 54.25A ---- ---- ---- 85000 ---- ---- ---- 68.50A ---- ---- ---- 87500 ---- ---- ---- 81.00A ---- ---- ---- 88000 ---- ---- ---- ---- 69.50 -16.00 85.50 25 90000 ---- ---- ---- 106.75A ---- ---- ---- 95000 ---- ---- ---- 147.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 10.00A ---- ---- ---- 68000 ---- ---- ---- ---- 10.00 -.50 10.50 75 68500 ---- ---- ---- ---- 10.50 -.75 11.25 25 70000 ---- ---- ---- ---- 13.00 -.75 13.75 400 72500 ---- ---- ---- 21.50A ---- ---- ---- 73000 ---- ---- ---- ---- 18.00 -2.50 20.50 100 74000 ---- ---- ---- ---- 20.00 -3.00 23.00 50 75000 ---- ---- ---- ---- 22.25 -3.50 25.75 50 77500 ---- ---- ---- 39.75A ---- ---- ---- 80000 ---- ---- ---- ---- 38.00 -7.50 45.50 100 82500 ---- ---- ---- 64.25A ---- ---- ---- 85000 ---- ---- ---- 79.50A ---- ---- ---- 87500 ---- ---- ---- 96.75A ---- ---- ---- 88000 ---- ---- ---- ---- 87.50 -13.50 101.00 25 90000 ---- ---- ---- 123.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 16.25A ---- ---- ---- 68000 ---- ---- ---- ---- 12.25 -3.75 16.00 75 68500 ---- ---- ---- ---- 13.00 -4.00 17.00 25 70000 ---- ---- ---- ---- 15.75 -4.50 20.25 150 72500 ---- ---- ---- 32.00A ---- ---- ---- 73000 ---- ---- ---- ---- 22.25 -6.00 28.25 100 74000 ---- ---- ---- ---- 25.00 -6.25 31.25 50 75000 ---- ---- ---- ---- 27.75 -7.00 34.75 50 77500 ---- ---- ---- 52.50A ---- ---- ---- 80000 ---- ---- ---- ---- 45.75 -12.25 58.00 100 82500 ---- ---- ---- 79.00A ---- ---- ---- 85000 ---- ---- ---- 95.25A ---- ---- ---- 87500 ---- ---- ---- 121.00A ---- ---- ---- 88000 ---- ---- ---- ---- 96.75 -19.50 116.25 25 90000 ---- ---- ---- 140.50A ---- ---- ---- 92500 ---- ---- ---- 166.00A ---- ---- ---- 95000 ---- ---- ---- 187.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 16.25 -3.00 19.25 100 75000 ---- ---- ---- ---- 30.75 -4.75 35.50 225 88000 ---- ---- ---- ---- 100.25 -10.50 110.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.00 -4.75 24.75 100 75000 ---- ---- ---- ---- 36.00 -6.50 42.50 225 88000 ---- ---- ---- ---- 105.50 -14.50 120.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.00 -3.75 30.75 100 75000 ---- ---- ---- ---- 44.25 -4.75 49.00 225 88000 ---- ---- ---- ---- 106.50 -11.00 117.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.50 -4.00 32.50 100 75000 ---- ---- ---- ---- 47.25 -5.75 53.00 75 88000 ---- ---- ---- ---- 121.00 -10.25 131.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.75 -4.25 37.00 100 75000 ---- ---- ---- ---- 52.50 -5.75 58.25 75 88000 ---- ---- ---- ---- 127.00 -10.25 137.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.00 -4.50 40.50 100 75000 ---- ---- ---- ---- 56.00 -5.75 61.75 75 88000 ---- ---- ---- ---- 130.00 -10.00 140.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5875 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.881 -.056 4.937 1775 ---- ---- ---- ---- 4.632 -.056 4.688 1800 ---- ---- ---- ---- 4.383 -.057 4.440 1825 ---- ---- ---- ---- 4.136 -.056 4.192 1850 ---- ---- ---- ---- 3.889 -.057 3.946 1875 ---- ---- ---- ---- 3.644 -.056 3.700 1900 ---- ---- ---- ---- 3.399 -.057 3.456 1925 ---- ---- ---- ---- 3.157 -.057 3.214 1950 ---- 3.036B 2.824A 3.036B 2.916 -.057 2.973 1975 ---- 2.950B 2.588A 2.950B 2.679 -.057 2.736 2000 ---- 2.712B 2.356A 2.712B 2.445 -.056 2.501 2025 ---- 2.478B 2.132A 2.478B 2.216 -.056 2.272 2050 ---- 2.249B 1.910A 2.249B 1.992 -.056 2.048 2075 ---- 2.025B 1.699A 2.024B 1.777 -.054 1.831 2100 ---- 1.809B 1.495A 1.809B 1.570 -.053 1.623 2125 ---- 1.601B 1.304A 1.601B 1.374 -.052 1.426 2145 ---- ---- ---- 1.247A 1.227 ---- ---- 2150 ---- 1.403B 1.129A 1.402B 1.191 -.051 1.242 2155 ---- ---- ---- 1.176A 1.156 ---- ---- 2160 ---- ---- ---- ---- 1.122 -.050 1.172 2165 ---- ---- ---- ---- 1.088 -.050 1.138 2170 ---- ---- ---- ---- 1.055 -.050 1.105 2175 ---- 1.218B .964A 1.218B 1.022 -.050 1.072 2180 ---- ---- ---- ---- .990 -.050 1.040 2185 ---- ---- ---- ---- .959 -.049 1.008 2190 ---- ---- ---- ---- .928 -.049 .977 2195 ---- ---- .845A .845A .898 -.049 .947 2200 ---- 1.047B .817A 1.046B .869 -.048 .917 2205 ---- ---- .790A .790A .840 -.048 .888 2210 ---- .886B .763A .763A .812 -.047 .859 2215 ---- .885B .737A .885B .785 -.046 .831 2220 ---- .885B .712A .885B .758 -.045 .803 2225 ---- .892B .687A .890B .732 -.044 .776 2230 ---- .863B .663A .861B .706 -.044 .750 2235 ---- .835B .640A .832B .682 -.042 .724 2240 ---- .807B .617A .805B .658 -.041 .699 2245 ---- .780B .595A .778B .634 -.041 .675 2250 ---- .754B .573A .752B .611 -.040 .651 2255 ---- .728B .553A .726B .589 -.039 .628 2260 ---- .703B .532A .701B .568 -.037 .605 2265 ---- .679B .513A .679B .547 -.037 .584 2270 ---- .655B .494A .655B .527 -.036 .563 2275 ---- .632B .476A .632B .508 -.034 .542 2280 ---- .609B .458A .607B .489 -.033 .522 2285 ---- .587B .441A .585B .471 -.032 .503 2290 ---- .566B .424A .566B .453 -.031 .484 2295 ---- .545B .408A .543B .436 -.030 .466 2300 ---- .525B .393A .525B .420 -.029 .449 1 2305 ---- .505B .378A .503B .404 -.028 .432 2310 ---- .486B .363A .485B .388 -.027 .415 2315 ---- .468B .349A .468B .374 -.026 .400 2320 ---- .453B .336A .451B .359 -.025 .384 2325 ---- .436B .323A .434B .346 -.024 .370 2330 ---- .419B .309A .416B .332 -.023 .355 2335 ---- .403B .297A .401B .319 -.023 .342 2340 ---- .388B .286A .386B .307 -.022 .329 2345 ---- .373B .275A .370B .295 -.021 .316 2350 ---- .358B .264A .356B .284 -.020 .304 2355 ---- .344B .254A .342B .273 -.019 .292 2360 ---- .331B .244A .329B .262 -.018 .280 2365 ---- .318B .234A .316B .252 -.017 .269 2370 ---- .306B .225A .306B .242 -.017 .259 2375 ---- .294B .217A .294B .233 -.016 .249 2380 ---- .282B .208A .282B .224 -.015 .239 2385 ---- .271B .200A .271B .215 -.015 .230 1 2390 ---- .261B .192A .261B .206 -.015 .221 2395 ---- .250B .185A .250B .198 -.014 .212 2400 ---- .241B .178A .241B .190 -.014 .204 1 7 2405 ---- .231B .171A .231B .183 -.013 .196 2410 ---- .222B .164A .222B .176 -.012 .188 2415 ---- .213B .158A .213B .169 -.012 .181 2420 ---- .205B .152A .205B .162 -.011 .173 2425 ---- .197B .146A .197B .155 -.012 .167 2430 ---- .189B .140A .189B .149 -.011 .160 2435 ---- .181B .135A .181B .143 -.011 .154 2440 ---- .174B .130A .174B .138 -.010 .148 2445 ---- .167B .125A .167B .132 -.010 .142 2450 ---- .161B .120A .161B .127 -.009 .136 1 2455 ---- .154B .115A .154B .122 -.009 .131 2460 ---- .148B .111A .148B .117 -.009 .126 1 1 2465 ---- .142B .107A .142B .112 -.009 .121 2470 ---- .136B .102A .136B .107 -.009 .116 2475 ---- .131B .099A .131B .103 -.009 .112 2480 ---- .125B .095A .125B .099 -.009 .108 2485 ---- .120B .091A .120B .095 -.008 .103 2490 ---- .115B .088A .115B .091 -.008 .099 2495 ---- .111B .084A .111B .087 -.009 .096 2500 ---- .106B .081A .106B .084 -.008 .092 2505 ---- .102B .078A .102B .080 -.009 .089 2525 ---- .086B .067A .086B .068 -.008 .076 2550 ---- .069B .056A .069B .056 -.007 .063 2 2575 ---- .056B .047A .056B .046 -.007 .053 2600 ---- .045B .040A .045B .038 -.006 .044 2625 ---- .038B .034A .034A .032 -.005 .037 2650 ---- ---- .030A .030A .027 -.005 .032 2675 ---- ---- .026A .026A .023 -.004 .027 2700 ---- ---- .023A .023A .020 -.004 .024 2725 ---- ---- ---- ---- .017 -.004 .021 2750 ---- ---- ---- ---- .015 -.003 .018 2775 ---- ---- ---- ---- .013 -.003 .016 2800 ---- ---- ---- ---- .012 -.002 .014 2825 ---- ---- ---- ---- .011 -.002 .013 2850 ---- ---- ---- ---- .009 -.003 .012 2875 ---- ---- ---- ---- .009 -.001 .010 2900 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 13 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1750 ---- ---- ---- ---- .006 UNCH .006 1775 ---- ---- ---- ---- .007 -.001 .008 1800 .014 .014 .014 .014 .010 UNCH 1 .010 1825 ---- ---- ---- ---- .012 -.001 .013 1850 ---- ---- ---- ---- .016 -.001 .017 1875 ---- ---- ---- ---- .020 -.001 .021 1900 ---- ---- ---- ---- .026 -.001 .027 1925 ---- ---- .032A .032A .034 -.001 .035 1950 ---- ---- .040A .040A .043 -.001 .044 1975 ---- ---- .049A .049A .055 -.001 .056 2000 ---- ---- .062A .062A .071 -.001 .072 2025 ---- .094B .079A .079A .091 UNCH .091 2050 ---- .123B .100A .100A .117 UNCH .117 2075 ---- .159B .126A .126A .151 +.001 .150 1 1 2100 ---- .205B .160A .160A .194 +.003 .191 9 2125 .217 .263B .202A .251B .247 +.003 2 .244 2145 ---- ---- ---- .244A .299 ---- ---- 2150 ---- .333B .255A .255A .313 +.004 .309 2155 ---- ---- ---- .267A .328 ---- ---- 2160 ---- .365B .280A .280A .344 +.005 .339 2165 ---- .382B .292A .292A .360 +.005 .355 2170 ---- .400B .306A .306A .377 +.006 .371 2175 ---- .419B .320A .320A .394 +.006 .388 2180 ---- .437B .335A .335A .412 +.006 .406 2185 ---- .457B .350A .350A .431 +.007 .424 2190 ---- .477B .368A .368A .450 +.007 .443 2195 ---- .499B .385A .385A .470 +.008 .462 2200 ---- .521B .402A .402A .490 +.008 .482 1 2205 ---- .543B .420A .420A .511 +.008 .503 2210 ---- .566B .438A .438A .533 +.009 .524 2215 ---- .590B .457A .457A .555 +.010 .545 2220 ---- .615B .477A .477A .578 +.010 .568 2225 ---- .640B .497A .497A .602 +.011 .591 2230 ---- .666B .518A .518A .627 +.013 .614 2235 ---- .692B .539A .539A .652 +.014 .638 2240 ---- .719B .562A .562A .678 +.015 .663 2245 ---- .747B .585A .585A .704 +.015 .689 2250 ---- .776B .608A .608A .731 +.016 .715 1 14 2255 ---- .805B .632A .632A .759 +.017 .742 2260 ---- .835B .657A .657A .787 +.018 .769 2265 ---- .865B .682A .682A .817 +.020 .797 2270 ---- .895B .708A .708A .846 +.020 .826 2275 ---- .927B .735A .735A .877 +.022 .855 2280 ---- .950B .762A .762A .908 +.023 .885 2285 ---- .957B .790A .790A .939 +.023 .916 2290 ---- .961B .819A .819A .972 +.025 .947 2295 ---- ---- .848A .848A 1.004 +.025 .979 2300 ---- 1.094B .877A .877A 1.038 +.027 1.011 2305 ---- ---- .908A .908A 1.072 +.028 1.044 2310 ---- ---- .938A .938A 1.106 +.029 1.077 2315 ---- ---- .970A .970A 1.141 +.030 1.111 2320 ---- ---- ---- ---- 1.177 +.031 1.146 2325 ---- 1.274B 1.034A 1.034A 1.213 +.032 1.181 2330 ---- ---- ---- ---- 1.250 +.033 1.217 2335 ---- ---- ---- ---- 1.287 +.034 1.253 2340 ---- ---- ---- ---- 1.324 +.034 1.290 2345 ---- ---- ---- ---- 1.362 +.035 1.327 2350 ---- 1.467B 1.205A 1.205A 1.401 +.037 1.364 2355 ---- ---- ---- ---- 1.440 +.037 1.403 2360 ---- ---- ---- ---- 1.479 +.038 1.441 2365 ---- ---- ---- ---- 1.518 +.038 1.480 2370 ---- ---- ---- ---- 1.559 +.040 1.519 2375 ---- 1.670B 1.388A 1.388A 1.599 +.040 1.559 2380 ---- ---- ---- ---- 1.640 +.041 1.599 2385 ---- ---- ---- ---- 1.681 +.041 1.640 2390 ---- ---- ---- ---- 1.722 +.041 1.681 2395 ---- ---- ---- ---- 1.764 +.042 1.722 2400 ---- 1.880B 1.582A 1.582A 1.806 +.043 1.763 2405 ---- ---- ---- ---- 1.848 +.043 1.805 2410 ---- ---- ---- ---- 1.891 +.044 1.847 2415 ---- ---- ---- ---- 1.934 +.044 1.890 2420 ---- ---- ---- ---- 1.977 +.044 1.933 2425 ---- 2.095B 1.786A 1.786A 2.021 +.045 1.976 2430 ---- ---- ---- ---- 2.064 +.045 2.019 2435 ---- ---- ---- ---- 2.108 +.045 2.063 2440 ---- ---- ---- ---- 2.152 +.046 2.106 2445 ---- ---- ---- ---- 2.197 +.046 2.151 2450 ---- 2.322B 1.998A 1.998A 2.241 +.046 2.195 2455 ---- ---- ---- ---- 2.286 +.047 2.239 2460 ---- ---- ---- ---- 2.331 +.047 2.284 2465 ---- ---- ---- ---- 2.376 +.047 2.329 2470 ---- ---- ---- ---- 2.422 +.048 2.374 2475 ---- 2.552B 2.217A 2.217A 2.467 +.047 2.420 2480 ---- ---- ---- ---- 2.513 +.048 2.465 2485 ---- ---- ---- ---- 2.559 +.048 2.511 2490 ---- ---- ---- ---- 2.605 +.048 2.557 2495 ---- ---- ---- ---- 2.651 +.048 2.603 2500 ---- 2.784B 2.442A 2.442A 2.697 +.048 2.649 2505 ---- ---- ---- ---- 2.744 +.048 2.696 2525 ---- 3.020B 2.671A 2.671A 2.931 +.048 2.883 2550 ---- 3.260B 2.905A 2.905A 3.169 +.049 3.120 2575 ---- 3.500B 3.142A 3.142A 3.408 +.049 3.359 2600 ---- 3.672B 3.381A 3.381A 3.650 +.050 3.600 2625 ---- ---- 3.623A 3.623A 3.894 +.051 3.843 2650 ---- ---- ---- ---- 4.139 +.052 4.087 2675 ---- ---- ---- ---- 4.385 +.052 4.333 2700 ---- ---- ---- ---- 4.632 +.053 4.579 2725 ---- ---- ---- ---- 4.879 +.053 4.826 2750 ---- ---- ---- ---- 5.127 +.054 5.073 2775 ---- ---- ---- ---- 5.375 +.054 5.321 2800 ---- ---- ---- ---- 5.624 +.054 5.570 2825 ---- ---- ---- ---- 5.873 +.055 5.818 2850 ---- ---- ---- ---- 6.122 +.055 6.067 2875 ---- ---- ---- ---- 6.371 +.055 6.316 2900 ---- ---- ---- ---- 6.621 +.056 6.565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 25 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.927 ---- ---- 1750 ---- ---- ---- ---- 4.677 -.060 4.737 1775 ---- ---- ---- ---- 4.427 -.060 4.487 1800 ---- ---- ---- ---- 4.177 -.060 4.237 1825 ---- ---- ---- ---- 3.927 -.060 3.987 1850 ---- ---- ---- ---- 3.677 -.060 3.737 1875 ---- ---- ---- ---- 3.427 -.060 3.487 1900 ---- ---- ---- ---- 3.177 -.060 3.237 1925 ---- ---- ---- ---- 2.927 -.060 2.987 1950 ---- ---- ---- ---- 2.678 -.060 2.738 1975 ---- ---- ---- ---- 2.428 -.062 2.490 2000 ---- ---- ---- ---- 2.180 -.062 2.242 2025 ---- ---- ---- ---- 1.933 -.063 1.996 2050 ---- ---- ---- ---- 1.687 -.064 1.751 2075 ---- 1.537B 1.352A 1.537B 1.443 -.067 1.510 2100 ---- 1.489B 1.116A 1.489B 1.205 -.070 1.275 1 2125 ---- 1.253B .890A 1.253B .975 -.073 1.048 1 2130 ---- ---- ---- .927A .930 ---- ---- 2135 ---- ---- ---- .885A .886 ---- ---- 2140 ---- .978B .845A .845A .843 -.075 .918 2145 ---- .975B .805A .805A .800 -.076 .876 2150 ---- 1.025B .684A 1.024B .759 -.076 .835 2155 ---- .891B .728A .728A .718 -.076 .794 2160 ---- .847B .691A .691A .678 -.077 .755 2165 ---- .803B .656A .656A .639 -.077 .716 2170 ---- .759B .630A .630A .601 -.078 .679 2175 ---- .809B .501A .809B .565 -.077 .642 2180 ---- .678B .476A .476A .529 -.077 .606 2185 ---- .634B .447A .447A .495 -.077 .572 2190 ---- .597B .410A .543B .462 -.076 .538 2195 ---- .555B .379A .554B .430 -.076 .506 2200 ---- .614B .352A .612B .400 -.075 .475 1 2205 ---- .552B .326A .548B .371 -.074 .445 2210 ---- .534B .301A .531B .343 -.074 .417 2215 ---- .500B .277A .498B .317 -.072 .389 2220 ---- .468B .255A .466B .292 -.071 .363 2225 .328 .447B .235A .235A .269 -.069 40 .338 1 1 2230 ---- .417B .215A .417B .247 -.067 .314 2235 ---- .389B .197A .389B .226 -.065 .291 2240 ---- .362B .180A .362B .207 -.063 .270 2245 ---- .336B .164A .336B .189 -.060 .249 2250 ---- .312B .149A .312B .172 -.058 .230 2255 ---- .289B .134A .289B .156 -.056 .212 2260 ---- .267B .122A .267B .142 -.053 .195 2265 ---- .246B .110A .246B .128 -.051 .179 2270 ---- .226B .100A .226B .116 -.048 .164 2275 ---- .208B .090A .208B .105 -.045 .150 2 2280 .080 .190B .080 .103B .094 -.043 2 .137 1 2 2285 ---- .174B .074A .174B .085 -.040 .125 2290 ---- .159B .066A .159B .076 -.038 .114 2295 ---- .146B .060A .146B .068 -.036 .104 2300 ---- .133B .054A .133B .061 -.033 .094 1 1 2305 ---- .121B .049A .121B .055 -.031 .086 1 2310 ---- .110B .044A .110B .049 -.029 .078 2315 ---- .099B .040A .098B .044 -.026 .070 2320 ---- .090B .036A .090B .039 -.025 .064 2325 .046 .081B .033A .061B .035 -.023 166 .058 2 2330 ---- .073B .030A .073B .031 -.021 .052 2335 ---- .065B .027A .065B .028 -.019 .047 2340 ---- .059B .025A .058B .025 -.018 .043 2345 ---- .053B .023A .053B .022 -.017 .039 3 2350 ---- .047B .021A .047B .020 -.015 .035 4 2355 ---- .042B .019A .042B .018 -.014 .032 2360 .016 .038B .016 .026B .016 -.013 5 .029 8 2365 ---- .034B .016A .034B .014 -.013 .027 2370 ---- .030B .015A .029B .013 -.011 .024 2375 ---- .027B .014A .026B .012 -.010 .022 2380 ---- .024B .013A .024B .011 -.009 .020 2385 ---- .021B .013A .021B .010 -.009 .019 2390 ---- .019B .011A .019B .009 -.008 1 .017 2395 ---- .017B .011A .017B .008 -.008 .016 2400 ---- ---- .010A .010A .007 -.008 .015 1 2405 ---- ---- .010A .010A .007 -.007 .014 2410 .005 .005 .005 .006B .006 -.007 5 .013 9 2415 ---- ---- .009A .009A .005 -.007 .012 9 2420 ---- ---- .008A .008A .005 -.006 .011 2425 ---- ---- .008A .008A .005 -.005 .010 2430 ---- ---- .007A .007A .004 -.005 .009 23 2435 ---- ---- .007A .007A .004 -.005 .009 2440 ---- ---- .007A .007A .003 -.005 .008 2445 ---- ---- .007A .007A .003 -.005 .008 2450 ---- ---- ---- ---- .003 -.004 .007 45 2455 ---- ---- ---- ---- .003 -.004 .007 2460 ---- ---- ---- ---- .002 -.004 .006 2465 ---- ---- ---- ---- .002 -.004 .006 2470 ---- ---- ---- ---- .002 -.003 .005 9 2475 ---- ---- ---- ---- .002 -.003 .005 2480 ---- ---- ---- ---- .002 -.003 .005 23 2485 ---- ---- ---- ---- .002 -.003 .005 2490 ---- ---- ---- ---- .001 -.003 .004 2495 ---- ---- ---- ---- .001 -.003 .004 2500 ---- ---- ---- ---- .001 -.003 .004 21 2505 ---- ---- ---- ---- .001 -.003 .004 2510 ---- ---- ---- ---- .001 -.002 .003 2515 ---- ---- ---- ---- .001 -.002 .003 8 2520 ---- ---- ---- ---- .001 -.002 .003 2525 ---- ---- ---- ---- .001 -.002 .003 3 2530 ---- ---- ---- ---- .001 -.002 .003 2535 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.001 .002 4 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 UNCH .001 20 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 7 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2 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 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1750 ---- ---- ---- ---- 4.882 ---- ---- 1775 ---- ---- ---- ---- 4.634 ---- ---- 1800 ---- ---- ---- ---- 4.387 ---- ---- 1825 ---- ---- ---- ---- 4.141 ---- ---- 1850 ---- ---- ---- ---- 3.897 ---- ---- 1875 ---- ---- ---- ---- 3.653 ---- ---- 1900 ---- ---- ---- ---- 3.412 ---- ---- 1925 ---- ---- ---- 3.079A 3.172 ---- ---- 1950 ---- ---- ---- 2.845A 2.936 ---- ---- 1975 ---- ---- ---- 2.613A 2.702 ---- ---- 2000 ---- ---- ---- 2.386A 2.474 ---- ---- 2025 ---- ---- ---- 2.166A 2.250 ---- ---- 2050 ---- ---- ---- 1.954A 2.034 ---- ---- 2075 ---- ---- ---- 1.749A 1.825 ---- ---- 2100 ---- ---- ---- 1.554A 1.627 ---- ---- 2125 ---- ---- ---- 1.371A 1.439 ---- ---- 2145 ---- ---- ---- 1.420A 1.297 ---- ---- 2150 ---- ---- ---- 1.201A 1.263 ---- ---- 2155 ---- ---- ---- 1.352A 1.230 ---- ---- 2160 ---- ---- ---- 1.319A 1.197 ---- ---- 2165 ---- ---- ---- 1.287A 1.164 ---- ---- 2170 ---- ---- ---- 1.255A 1.132 ---- ---- 2175 ---- ---- ---- 1.044A 1.101 ---- ---- 2180 ---- ---- ---- 1.192A 1.070 ---- ---- 2185 ---- ---- ---- 1.162A 1.040 ---- ---- 2190 ---- ---- ---- .958A 1.010 ---- ---- 2195 ---- ---- ---- .930A .981 ---- ---- 2200 ---- ---- ---- .903A .953 ---- ---- 2205 ---- ---- ---- .876A .925 ---- ---- 2210 ---- ---- ---- .850A .898 ---- ---- 2215 ---- ---- ---- .825A .871 ---- ---- 2220 ---- ---- ---- .800A .845 ---- ---- 2225 ---- ---- ---- .776A .819 ---- ---- 2230 ---- ---- ---- .752A .794 ---- ---- 2235 ---- ---- ---- .729A .770 ---- ---- 2240 ---- ---- ---- .706A .746 ---- ---- 2245 ---- ---- ---- .684A .723 ---- ---- 2250 ---- ---- ---- .663A .700 ---- ---- 2255 ---- ---- ---- .642A .678 ---- ---- 2260 ---- ---- ---- .622A .657 ---- ---- 2265 ---- ---- ---- .602A .636 ---- ---- 2270 ---- ---- ---- .582A .616 ---- ---- 2275 ---- ---- ---- .564A .596 ---- ---- 2280 ---- ---- ---- .545A .577 ---- ---- 2285 ---- ---- ---- .528A .558 ---- ---- 2290 ---- ---- ---- .510A .540 ---- ---- 2295 ---- ---- ---- .494A .522 ---- ---- 2300 ---- ---- ---- .478A .505 ---- ---- 2305 ---- ---- ---- .462A .488 ---- ---- 2310 ---- ---- ---- .446A .472 ---- ---- 2315 ---- ---- ---- .432A .456 ---- ---- 2320 ---- ---- ---- .417A .441 ---- ---- 2325 ---- ---- ---- .403A .427 ---- ---- 2330 ---- ---- ---- .390A .412 ---- ---- 2335 ---- ---- ---- .377A .398 ---- ---- 2340 ---- ---- ---- .364A .385 ---- ---- 2345 ---- ---- ---- .350A .372 ---- ---- 2350 ---- ---- ---- .338A .359 ---- ---- 2375 ---- ---- ---- .285A .302 ---- ---- 2400 ---- ---- ---- .240A .253 ---- ---- 2425 ---- ---- ---- .202A .213 ---- ---- 2450 ---- ---- ---- .170A .178 ---- ---- 2475 ---- ---- ---- .143A .150 ---- ---- 2500 ---- ---- ---- .121A .126 ---- ---- 2525 ---- ---- ---- .103A .106 ---- ---- 2550 ---- ---- ---- .088A .090 ---- ---- 2575 ---- ---- ---- .075A .076 ---- ---- 2600 ---- ---- ---- .065A .064 ---- ---- 2625 ---- ---- ---- .056A .055 ---- ---- 2650 ---- ---- ---- .049A .047 ---- ---- 2675 ---- ---- ---- .043A .040 ---- ---- 2700 ---- ---- ---- .038A .034 ---- ---- 2725 ---- ---- ---- .034A .030 ---- ---- 2750 ---- ---- ---- .030A .026 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 3 211 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- .004A .001 ---- ---- 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .004 -.002 .006 2025 ---- ---- ---- ---- .006 -.004 .010 2050 ---- ---- .013A .010A .011 -.004 1 .015 2075 ---- ---- .017A .017A .017 -.007 .024 1 1 2100 ---- ---- .024A .024A .029 -.010 .039 2125 ---- ---- .035A .035A .048 -.014 .062 1 1 2130 ---- ---- ---- .039A .054 ---- ---- 2135 ---- ---- ---- .041A .060 ---- ---- 2140 ---- ---- .045A .045A .066 -.016 .082 2145 ---- ---- .049A .049A .074 -.016 .090 2150 .075 .080 .054A .093B .082 -.016 166 .098 3 2 2155 ---- ---- .059A .059A .091 -.017 .108 2160 ---- ---- .066A .066A .101 -.017 .118 2165 ---- ---- .072A .072A .112 -.018 .130 2170 ---- ---- .080A .080A .124 -.018 .142 2175 ---- .158B .088A .088A .138 -.017 .155 2180 ---- .175B .098A .098A .152 -.018 .170 2185 ---- .194B .108A .108A .168 -.017 .185 2190 ---- .214B .119A .119A .185 -.017 .202 2195 ---- .235B .131A .131A .203 -.016 .219 2200 ---- .257B .144A .144A .223 -.015 .238 2205 ---- .282B .158A .158A .244 -.014 .258 2210 .258 .307B .175A .234A .266 -.014 1 .280 2215 ---- .334B .192A .192A .290 -.012 .302 2220 ---- .361B .211A .211A .315 -.011 .326 2225 .358 .391B .230A .353B .342 -.009 49 .351 23 16 2230 ---- .414B .251A .251A .370 -.007 .377 2235 ---- .444B .273A .273A .399 -.005 .404 2240 ---- .483B .296A .296A .430 -.003 .433 2245 ---- .517B .320A .320A .462 UNCH .462 2250 ---- .556B .346A .346A .495 +.002 .493 2 2255 ---- .553B .373A .373A .529 +.004 .525 5 2260 ---- .571B .401A .401A .564 +.006 .558 2265 .483 .592B .430A .430A .601 +.009 4 .592 4 5 2270 ---- .633B .467A .467A .639 +.012 .627 2275 ---- .751B .494A .494A .677 +.014 .663 3 2280 ---- .716B .531A .531A .717 +.017 .700 3 2285 ---- .758B .565A .565A .757 +.019 .738 2290 ---- .802B .610A .610A .798 +.021 .777 3 2295 ---- .849B .732A .732A .841 +.025 .816 2300 ---- .965B .669A .669A .883 +.026 .857 2305 ---- .938B .805A .805A .927 +.029 .898 100 2310 ---- .963B .842A .842A .971 +.031 .940 58 2315 ---- 1.000B .881A .881A 1.016 +.033 .983 5 2320 ---- ---- .920A .920A 1.061 +.035 1.026 2325 ---- 1.196B .870A .870A 1.107 +.037 1.070 4 2330 ---- ---- 1.003A 1.003A 1.153 +.038 1.115 2335 ---- ---- 1.043A 1.043A 1.200 +.040 1.160 2340 ---- ---- 1.085A 1.085A 1.247 +.042 1.205 1 2345 ---- ---- 1.130A 1.130A 1.294 +.043 1.251 2350 ---- 1.420B 1.086A 1.086A 1.342 +.045 1.297 12 2355 ---- ---- 1.216A 1.216A 1.390 +.046 1.344 2360 ---- ---- ---- ---- 1.438 +.047 1.391 2365 ---- ---- ---- ---- 1.487 +.048 1.439 2370 ---- ---- ---- ---- 1.535 +.049 1.486 150 2375 ---- 1.581B 1.315A 1.315A 1.584 +.050 1.534 4 2380 ---- ---- ---- ---- 1.633 +.051 1.582 1 2385 ---- ---- ---- ---- 1.682 +.051 1.631 2390 ---- ---- ---- ---- 1.731 +.052 1.679 2395 ---- ---- ---- ---- 1.780 +.052 1.728 2400 ---- ---- 1.552A 1.552A 1.829 +.052 1.777 2405 ---- ---- ---- ---- 1.879 +.054 1.825 2410 ---- ---- ---- ---- 1.928 +.054 1.874 2415 ---- ---- ---- ---- 1.977 +.054 1.923 2420 ---- ---- ---- ---- 2.027 +.054 1.973 1 2425 ---- ---- ---- ---- 2.077 +.055 2.022 5 2430 ---- ---- ---- ---- 2.126 +.055 2.071 2435 ---- ---- ---- ---- 2.176 +.056 2.120 2440 ---- ---- ---- ---- 2.225 +.055 2.170 2445 ---- ---- ---- ---- 2.275 +.056 2.219 4 2450 ---- ---- ---- ---- 2.325 +.056 2.269 2455 ---- ---- ---- ---- 2.375 +.057 2.318 2460 ---- ---- ---- ---- 2.424 +.056 2.368 2465 ---- ---- ---- ---- 2.474 +.057 2.417 2470 ---- ---- ---- ---- 2.524 +.057 2.467 2475 ---- ---- ---- ---- 2.574 +.057 2.517 2480 ---- ---- ---- ---- 2.624 +.058 2.566 2485 ---- ---- ---- ---- 2.674 +.058 2.616 2490 ---- ---- ---- ---- 2.724 +.058 2.666 2495 ---- ---- ---- ---- 2.773 +.057 2.716 2500 ---- ---- ---- ---- 2.823 +.058 2.765 2505 ---- ---- ---- ---- 2.873 +.058 2.815 2510 ---- ---- ---- ---- 2.923 +.058 2.865 4 2515 ---- ---- ---- ---- 2.973 +.058 2.915 2520 ---- ---- ---- ---- 3.023 +.058 2.965 2525 ---- ---- ---- ---- 3.073 +.058 3.015 2530 ---- ---- ---- ---- 3.123 +.059 3.064 2535 ---- ---- ---- ---- 3.173 +.059 3.114 2550 ---- ---- ---- ---- 3.323 +.059 3.264 2575 ---- ---- ---- ---- 3.573 +.060 3.513 2600 ---- ---- ---- ---- 3.823 +.060 3.763 2625 ---- ---- ---- ---- 4.073 +.060 4.013 2650 ---- ---- ---- ---- 4.323 +.060 4.263 2675 ---- ---- ---- ---- 4.573 +.060 4.513 2700 ---- ---- ---- ---- 4.823 +.060 4.763 2725 ---- ---- ---- ---- 5.073 +.060 5.013 2750 ---- ---- ---- ---- 5.323 +.060 5.263 2775 ---- ---- ---- ---- 5.573 +.060 5.513 2800 ---- ---- ---- ---- 5.823 +.060 5.763 2825 ---- ---- ---- ---- 6.073 +.060 6.013 2850 ---- ---- ---- ---- 6.323 +.060 6.263 2875 ---- ---- ---- ---- 6.573 +.060 6.513 2900 ---- ---- ---- ---- 6.823 +.060 6.763 2925 ---- ---- ---- ---- 7.073 +.060 7.013 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1750 ---- ---- ---- .015A .010 ---- ---- 1775 ---- ---- ---- .017A .013 ---- ---- 1800 ---- ---- ---- .020A .016 ---- ---- 1825 ---- ---- ---- .023A .021 ---- ---- 1850 ---- ---- ---- .027A .026 ---- ---- 1875 ---- ---- ---- .032A .032 ---- ---- 1900 ---- ---- ---- .038A .041 ---- ---- 1925 ---- ---- ---- .046A .051 ---- ---- 1950 ---- ---- ---- .057A .064 ---- ---- 1975 ---- ---- ---- .070A .080 ---- ---- 2000 ---- ---- ---- .088A .101 ---- ---- 2025 ---- ---- ---- .110A .127 ---- ---- 2050 ---- ---- ---- .137A .160 ---- ---- 2075 ---- ---- ---- .171A .201 ---- ---- 2100 ---- ---- ---- .212A .251 ---- ---- 2125 ---- ---- ---- .262A .313 ---- ---- 2145 ---- ---- ---- .310A .371 ---- ---- 2150 ---- ---- ---- .323A .386 ---- ---- 2155 ---- ---- ---- .337A .403 ---- ---- 2160 ---- ---- ---- .351A .419 ---- ---- 2165 ---- ---- ---- .366A .437 ---- ---- 2170 ---- ---- ---- .381A .455 ---- ---- 2175 ---- ---- ---- .398A .473 ---- ---- 2180 ---- ---- ---- .415A .492 ---- ---- 2185 ---- ---- ---- .432A .512 ---- ---- 2190 ---- ---- ---- .449A .532 ---- ---- 2195 ---- ---- ---- .467A .553 ---- ---- 2200 ---- ---- ---- .486A .574 ---- ---- 2205 ---- ---- ---- .505A .596 ---- ---- 2210 ---- ---- ---- .525A .619 ---- ---- 2215 ---- ---- ---- .545A .642 ---- ---- 2220 ---- ---- ---- .565A .666 ---- ---- 2225 ---- ---- ---- .587A .690 ---- ---- 2230 ---- ---- ---- .609A .715 ---- ---- 2235 ---- ---- ---- .631A .740 ---- ---- 2240 ---- ---- ---- .654A .766 ---- ---- 2245 ---- ---- ---- .678A .793 ---- ---- 2250 ---- ---- ---- .702A .820 ---- ---- 2255 ---- ---- ---- .726A .848 ---- ---- 2260 ---- ---- ---- .752A .876 ---- ---- 2265 ---- ---- ---- .779A .905 ---- ---- 2270 ---- ---- ---- .804A .935 ---- ---- 2275 ---- ---- ---- .831A .965 ---- ---- 2280 ---- ---- ---- .858A .995 ---- ---- 2285 ---- ---- ---- .886A 1.026 ---- ---- 2290 ---- ---- ---- .915A 1.058 ---- ---- 2295 ---- ---- ---- .944A 1.090 ---- ---- 2300 ---- ---- ---- .974A 1.123 ---- ---- 2305 ---- ---- ---- 1.005A 1.156 ---- ---- 2310 ---- ---- ---- 1.034A 1.190 ---- ---- 2315 ---- ---- ---- 1.066A 1.224 ---- ---- 2320 ---- ---- ---- 1.098A 1.258 ---- ---- 2325 ---- ---- ---- 1.131A 1.293 ---- ---- 2330 ---- ---- ---- 1.268A 1.329 ---- ---- 2335 ---- ---- ---- 1.301A 1.365 ---- ---- 2340 ---- ---- ---- 1.335A 1.401 ---- ---- 2345 ---- ---- ---- 1.369A 1.438 ---- ---- 2350 ---- ---- ---- 1.298A 1.475 ---- ---- 2375 ---- ---- ---- 1.478A 1.667 ---- ---- 2400 ---- ---- ---- 1.669A 1.868 ---- ---- 2425 ---- ---- ---- 1.868A 2.076 ---- ---- 2450 ---- ---- ---- 2.075A 2.291 ---- ---- 2475 ---- ---- ---- 2.289A 2.512 ---- ---- 2500 ---- ---- ---- 2.508A 2.738 ---- ---- 2525 ---- ---- ---- 2.730A 2.967 ---- ---- 2550 ---- ---- ---- 2.959A 3.200 ---- ---- 2575 ---- ---- ---- 3.190A 3.436 ---- ---- 2600 ---- ---- ---- 3.425A 3.674 ---- ---- 2625 ---- ---- ---- 3.660A 3.914 ---- ---- 2650 ---- ---- ---- 3.900A 4.156 ---- ---- 2675 ---- ---- ---- 4.140A 4.399 ---- ---- 2700 ---- ---- ---- ---- 4.643 ---- ---- 2725 ---- ---- ---- ---- 4.888 ---- ---- 2750 ---- ---- ---- ---- 5.134 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 221 32 390 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1750 ---- ---- ---- ---- 4.880 -.056 4.936 1775 ---- ---- ---- ---- 4.630 -.056 4.686 1800 ---- ---- ---- ---- 4.380 -.056 4.436 1825 ---- ---- ---- ---- 4.130 -.056 4.186 1850 ---- ---- ---- ---- 3.881 -.056 3.937 1875 ---- ---- ---- ---- 3.633 -.056 3.689 1900 ---- ---- ---- ---- 3.386 -.056 3.442 1925 ---- ---- ---- ---- 3.141 -.055 3.196 1950 ---- ---- ---- ---- 2.897 -.056 2.953 1975 ---- ---- ---- ---- 2.655 -.057 2.712 2000 ---- 2.631B 2.326A 2.631B 2.417 -.056 2.473 2025 ---- 2.452B 2.093A 2.452B 2.183 -.056 2.239 2050 ---- 2.216B 1.868A 2.212B 1.953 -.057 2.010 2075 ---- 1.986B 1.647A 1.986B 1.730 -.057 1.787 2100 ---- 1.763B 1.435A 1.761B 1.515 -.058 1.573 2125 ---- 1.546B 1.236A 1.546B 1.310 -.058 1.368 2145 ---- ---- ---- 1.164A 1.156 ---- ---- 2150 ---- 1.340B 1.049A 1.340B 1.118 -.057 1.175 2155 ---- ---- ---- 1.094A 1.082 ---- ---- 2160 ---- 1.179B 1.068A 1.068A 1.045 -.057 1.102 2165 ---- 1.140B .953A .953A 1.010 -.056 1.066 2170 ---- 1.100B .921A .921A .975 -.056 1.031 2175 ---- 1.146B .880A 1.146B .941 -.056 .997 2180 ---- 1.026B .859A .859A .908 -.055 .963 2185 ---- .988B .827A .957B .875 -.055 .930 2190 ---- .959B .798A .958B .843 -.055 .898 2195 ---- .962B .770A .959B .812 -.054 .866 2200 ---- .968B .729A .966B .781 -.054 .835 2205 ---- .928B .700A .925B .752 -.053 .805 2210 ---- .895B .673A .892B .723 -.052 .775 2215 ---- .862B .646A .860B .694 -.052 .746 2220 ---- .830B .620A .822B .667 -.051 .718 2225 ---- .807B .595A .807B .640 -.050 .690 2230 ---- .769B .571A .767B .614 -.050 .664 2235 ---- .748B .547A .748B .589 -.049 .638 2240 ---- .718B .524A .718B .565 -.047 .612 2245 ---- .691B .502A .691B .541 -.047 .588 2250 ---- .664B .481A .664B .518 -.046 .564 2255 ---- .637B .460A .637B .496 -.045 .541 2260 ---- .612B .440A .612B .475 -.044 .519 2265 ---- .587B .421A .587B .454 -.043 .497 2270 ---- .563B .402A .563B .434 -.042 .476 2275 ---- .539B .385A .539B .415 -.041 .456 2280 ---- .517B .367A .517B .397 -.039 .436 2285 ---- .495B .351A .495B .379 -.038 .417 2290 ---- .473B .335A .473B .362 -.037 .399 2295 ---- .453B .320A .453B .346 -.036 .382 2300 ---- .433B .305A .433B .330 -.035 .365 2305 ---- .414B .292A .414B .315 -.033 .348 2310 ---- .395B .278A .395B .301 -.032 .333 2315 ---- .377B .264A .377B .287 -.031 .318 2320 ---- .360B .251A .360B .274 -.029 .303 2325 ---- .344B .240A .344B .261 -.028 .289 2330 ---- .328B .229A .328B .249 -.027 .276 2335 ---- .313B .218A .313B .237 -.026 .263 2340 ---- .298B .208A .298B .226 -.025 .251 2345 ---- .284B .198A .284B .216 -.023 .239 2350 ---- .271B .189A .271B .206 -.022 .228 2355 ---- .259B .180A .259B .196 -.021 .217 2360 ---- .246B .171A .246B .187 -.020 .207 2365 ---- .235B .163A .235B .178 -.019 .197 2370 ---- .224B .156A .224B .169 -.019 .188 2375 ---- .213B .148A .213B .161 -.018 .179 2380 ---- .203B .141A .203B .153 -.017 .170 2385 ---- .193B .135A .193B .146 -.016 .162 2390 ---- .184B .128A .184B .139 -.015 .154 2395 ---- .175B .122A .175B .132 -.015 .147 2400 ---- .167B .116A .167B .125 -.014 .139 1 2405 ---- .159B .111A .159B .119 -.014 .133 2410 ---- .151B .105A .151B .113 -.013 .126 2415 ---- .144B .100A .144B .107 -.013 .120 2420 ---- .137B .095A .137B .102 -.012 .114 2425 ---- .130B .091A .130B .097 -.012 .109 2430 ---- .123B .086A .123B .092 -.011 .103 2435 ---- .117B .082A .117B .087 -.011 .098 2440 ---- .111B .078A .111B .083 -.011 .094 3 2445 ---- .106B .075A .106B .079 -.010 .089 2450 ---- .100B .071A .100B .075 -.010 .085 2455 ---- .095B .068A .095B .071 -.010 .081 2460 ---- .090B .064A .090B .067 -.010 .077 2465 ---- .085B .061A .085B .064 -.009 .073 2470 ---- .081B .058A .081B .061 -.009 .070 2475 ---- .077B .056A .077B .058 -.009 .067 2480 ---- .073B .053A .073B .055 -.009 .064 2485 ---- .069B .051A .069B .052 -.009 .061 2490 ---- .065B .048A .065B .050 -.008 .058 2495 ---- .062B .046A .062B .047 -.008 .055 2500 ---- .059B .044A .058B .045 -.008 .053 2505 ---- .056B .042A .055B .043 -.008 .051 2510 ---- .053B .041A .052B .041 -.007 .048 2515 ---- .050B .039A .049B .039 -.007 .046 2520 ---- .048B .037A .047B .037 -.007 .044 2525 ---- .046B .036A .045B .035 -.007 .042 2550 ---- .035B .029A .035B .028 -.006 .034 2575 ---- ---- .025A .025A .022 -.006 .028 1 2600 ---- ---- .021A .021A .018 -.005 .023 1 2625 ---- ---- .019A .019A .015 -.005 .020 2650 ---- ---- .016A .016A .012 -.005 .017 1 2675 ---- ---- ---- ---- .010 -.004 .014 2700 ---- ---- ---- ---- .009 -.003 .012 21 2725 ---- ---- ---- ---- .008 -.003 .011 2750 ---- ---- ---- ---- .007 -.002 .009 2775 ---- ---- ---- ---- .006 -.002 .008 2800 ---- ---- ---- ---- .006 -.001 .007 2825 ---- ---- ---- ---- .005 -.002 .007 2850 ---- ---- ---- ---- .005 -.001 .006 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .004 -.001 .005 2925 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 27 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .002 UNCH .002 1825 ---- .004B ---- .004B .004 +.001 .003 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .007 UNCH .007 1900 ---- ---- ---- ---- .011 UNCH .011 1925 ---- ---- ---- ---- .015 UNCH .015 1950 ---- ---- ---- ---- .021 -.001 .022 1975 ---- ---- .029A .029A .030 UNCH .030 2000 ---- ---- .037A .037A .041 -.001 .042 2025 ---- ---- .048A .048A .056 -.002 .058 2050 .068 .080B .063A .080B .077 -.001 1 .078 2075 ---- .108B .083A .083A .103 -.002 .105 2100 ---- .147B .110A .110A .138 -.002 .140 1 2125 ---- .196B .145A .145A .183 -.001 .184 2145 ---- ---- ---- .179A .227 ---- ---- 2150 ---- .259B .189A .189A .240 -.001 .241 2155 ---- ---- ---- .199A .253 ---- ---- 2160 ---- .287B .210A .210A .267 -.001 .268 2165 ---- .302B .221A .221A .282 UNCH .282 2170 ---- .319B .233A .233A .297 UNCH .297 2175 ---- .336B .246A .246A .312 UNCH .312 2 2180 ---- .354B .259A .259A .329 +.001 .328 2185 ---- .373B .272A .272A .346 +.001 .345 2190 ---- .392B .287A .287A .364 +.001 .363 2195 ---- .412B .302A .302A .383 +.002 .381 2200 ---- .433B .319A .319A .402 +.002 .400 1 2205 ---- .455B .336A .336A .422 +.003 .419 2210 ---- .477B .353A .353A .443 +.003 .440 2215 ---- .501B .370A .370A .465 +.004 .461 2220 ---- .525B .389A .389A .487 +.005 .482 2225 ---- .549B .408A .408A .510 +.005 .505 2230 ---- .575B .428A .428A .534 +.006 .528 2235 ---- .601B .449A .449A .559 +.007 .552 2240 ---- .628B .471A .471A .585 +.008 .577 2245 ---- .656B .493A .493A .611 +.009 .602 2250 ---- .685B .516A .516A .638 +.010 .628 2255 ---- .714B .540A .540A .666 +.011 .655 2260 ---- .744B .564A .564A .694 +.012 .682 2265 ---- .774B .589A .589A .723 +.012 .711 2270 ---- .806B .615A .615A .754 +.014 .740 2275 ---- .838B .641A .641A .784 +.015 .769 2280 ---- .865B .668A .668A .816 +.016 .800 2285 ---- .900B .696A .696A .848 +.017 .831 2290 ---- .934B .725A .725A .881 +.019 .862 2295 ---- .971B .754A .754A .914 +.019 .895 2300 ---- 1.009B .784A .784A .949 +.021 .928 1 2305 ---- 1.036B .815A .815A .984 +.023 .961 2310 ---- 1.051B .846A .846A 1.019 +.024 .995 2315 ---- 1.046B .884A .884A 1.055 +.025 1.030 2320 ---- 1.084B .916A .916A 1.092 +.026 1.066 2325 ---- 1.196B .943A .943A 1.129 +.027 1.102 2330 ---- 1.163B .984A .984A 1.167 +.029 1.138 2335 ---- 1.203B 1.018A 1.018A 1.205 +.030 1.175 1 2340 ---- 1.243B 1.053A 1.053A 1.244 +.031 1.213 2345 ---- 1.283B 1.088A 1.088A 1.283 +.032 1.251 2350 ---- 1.395B 1.118A 1.118A 1.323 +.033 1.290 2355 ---- 1.366B 1.240A 1.240A 1.363 +.034 1.329 2360 ---- 1.408B 1.276A 1.276A 1.404 +.036 1.368 2365 ---- 1.450B 1.313A 1.313A 1.445 +.037 1.408 2370 ---- 1.493B 1.352A 1.352A 1.486 +.037 1.449 2375 ---- 1.604B 1.307A 1.307A 1.528 +.038 1.490 2380 ---- 1.579B 1.430A 1.430A 1.570 +.039 1.531 2385 ---- 1.624B 1.470A 1.470A 1.613 +.040 1.573 2390 ---- 1.668B 1.510A 1.510A 1.656 +.041 1.615 2395 ---- 1.712B 1.550A 1.550A 1.699 +.042 1.657 2400 ---- 1.821B 1.508A 1.508A 1.742 +.042 1.700 2405 ---- 1.802B 1.633A 1.633A 1.786 +.043 1.743 2410 ---- 1.847B 1.675A 1.675A 1.830 +.043 1.787 2415 ---- 1.892B 1.717A 1.717A 1.874 +.043 1.831 2420 ---- 1.938B 1.760A 1.760A 1.918 +.043 1.875 2425 ---- 2.045B 1.719A 1.719A 1.963 +.044 1.919 1 2430 ---- 2.008B 1.845A 1.845A 2.008 +.044 1.964 2435 ---- 2.035B 1.889A 1.889A 2.054 +.045 2.009 2440 ---- ---- 1.932A 1.932A 2.099 +.045 2.054 2445 ---- ---- 1.976A 1.976A 2.145 +.046 2.099 2450 ---- 2.277B 1.938A 1.938A 2.191 +.046 2.145 2455 ---- ---- 2.065A 2.065A 2.237 +.046 2.191 2460 ---- ---- 2.110A 2.110A 2.283 +.046 2.237 2465 ---- ---- 2.155A 2.155A 2.330 +.047 2.283 2470 ---- ---- 2.201A 2.201A 2.376 +.046 2.330 2475 ---- 2.512B 2.165A 2.165A 2.423 +.047 2.376 2480 ---- ---- ---- ---- 2.470 +.047 2.423 2485 ---- ---- ---- ---- 2.518 +.048 2.470 2490 ---- ---- ---- ---- 2.565 +.048 2.517 2495 ---- ---- ---- ---- 2.613 +.048 2.565 2500 ---- 2.748B 2.397A 2.397A 2.660 +.048 2.612 2505 ---- ---- ---- ---- 2.708 +.048 2.660 2510 ---- ---- ---- ---- 2.756 +.049 2.707 2515 ---- ---- ---- ---- 2.804 +.049 2.755 2520 ---- ---- ---- ---- 2.852 +.049 2.803 2525 ---- 2.948B 2.633A 2.633A 2.900 +.049 2.851 2550 ---- 3.095B 2.872A 2.872A 3.143 +.050 3.093 2575 ---- ---- ---- ---- 3.387 +.050 3.337 2600 ---- ---- ---- ---- 3.633 +.051 3.582 2625 ---- ---- ---- ---- 3.879 +.051 3.828 2650 ---- ---- ---- ---- 4.127 +.052 4.075 2675 ---- ---- ---- ---- 4.375 +.053 4.322 2700 ---- ---- ---- ---- 4.624 +.054 4.570 2725 ---- ---- ---- ---- 4.873 +.054 4.819 2750 ---- ---- ---- ---- 5.122 +.055 5.067 2775 ---- ---- ---- ---- 5.371 +.055 5.316 2800 ---- ---- ---- ---- 5.621 +.055 5.566 2825 ---- ---- ---- ---- 5.870 +.055 5.815 2850 ---- ---- ---- ---- 6.120 +.055 6.065 2875 ---- ---- ---- ---- 6.370 +.056 6.314 2900 ---- ---- ---- ---- 6.620 +.056 6.564 2925 ---- ---- ---- ---- 6.870 +.056 6.814 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 6 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.177 -.060 12.237 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.927 -.060 11.987 1050 ---- ---- ---- ---- 11.677 -.060 11.737 1075 ---- ---- ---- ---- 11.427 -.060 11.487 1100 ---- ---- ---- ---- 11.177 -.060 11.237 1125 ---- ---- ---- ---- 10.927 -.060 10.987 1150 ---- ---- ---- ---- 10.677 -.060 10.737 1175 ---- ---- ---- ---- 10.427 -.060 10.487 1200 ---- ---- ---- ---- 10.177 -.060 10.237 1225 ---- ---- ---- ---- 9.927 -.060 9.987 1250 ---- ---- ---- ---- 9.677 -.060 9.737 1 1275 ---- ---- ---- ---- 9.427 -.060 9.487 1300 ---- ---- ---- ---- 9.177 -.060 9.237 1325 ---- ---- ---- ---- 8.927 -.060 8.987 1350 ---- ---- ---- ---- 8.677 -.060 8.737 1 1375 ---- ---- ---- ---- 8.427 -.060 8.487 2 1400 ---- ---- ---- ---- 8.177 -.060 8.237 1425 ---- ---- ---- ---- 7.927 -.060 7.987 1450 ---- ---- ---- ---- 7.677 -.060 7.737 1475 ---- ---- ---- ---- 7.427 -.060 7.487 4 1500 ---- ---- ---- ---- 7.177 -.060 7.237 4 1525 ---- ---- ---- ---- 6.927 -.060 6.987 2 1550 ---- ---- ---- ---- 6.677 -.060 6.737 2 1575 ---- ---- ---- ---- 6.427 -.060 6.487 4 1600 ---- ---- ---- ---- 6.177 -.060 6.237 4 1625 ---- ---- ---- ---- 5.927 -.060 5.987 2 1650 ---- ---- ---- ---- 5.677 -.060 5.737 4 1675 ---- ---- ---- ---- 5.427 -.060 5.487 14 1700 ---- ---- ---- ---- 5.177 -.060 5.237 12 1725 ---- ---- ---- ---- 4.927 -.060 4.987 5 1750 ---- ---- ---- ---- 4.677 -.060 4.737 3 1775 ---- ---- ---- ---- 4.428 -.059 4.487 1 1800 4.230 4.230 4.230 4.230 4.178 -.060 1 4.238 25 1825 ---- ---- ---- ---- 3.929 -.059 3.988 1 1850 ---- ---- ---- ---- 3.681 -.059 3.740 18 1875 ---- ---- ---- ---- 3.432 -.060 3.492 178 1900 ---- ---- ---- ---- 3.185 -.060 3.245 147 1910 ---- ---- ---- ---- 3.086 -.060 3.146 1915 ---- ---- ---- ---- 3.037 -.060 3.097 1920 ---- ---- ---- ---- 2.988 -.060 3.048 1925 ---- ---- ---- ---- 2.938 -.061 2.999 45 1930 ---- ---- ---- ---- 2.889 -.061 2.950 1935 ---- ---- ---- ---- 2.840 -.061 2.901 1940 ---- ---- ---- ---- 2.791 -.061 2.852 1945 ---- ---- ---- ---- 2.742 -.061 2.803 1950 ---- ---- ---- ---- 2.694 -.060 2.754 293 1955 ---- ---- ---- ---- 2.645 -.061 2.706 1960 ---- ---- ---- ---- 2.596 -.061 2.657 1965 ---- ---- ---- ---- 2.548 -.061 2.609 1970 ---- ---- ---- ---- 2.500 -.061 2.561 1975 ---- ---- 2.358A 2.358A 2.451 -.062 2.513 115 1980 ---- ---- ---- ---- 2.403 -.062 2.465 1985 ---- ---- ---- ---- 2.356 -.061 2.417 1990 ---- ---- ---- ---- 2.308 -.061 2.369 1995 ---- ---- ---- ---- 2.260 -.061 2.321 2000 ---- 2.451B 2.120A 2.451B 2.213 -.061 2.274 500 2005 ---- ---- ---- ---- 2.166 -.061 2.227 2010 ---- ---- ---- ---- 2.119 -.061 2.180 2015 ---- ---- ---- ---- 2.072 -.061 2.133 2020 ---- ---- ---- ---- 2.025 -.061 2.086 2025 ---- 2.256B 1.890A 2.256B 1.979 -.061 2.040 11 18 2030 ---- ---- ---- ---- 1.933 -.060 1.993 2035 ---- ---- ---- ---- 1.887 -.060 1.947 2040 ---- ---- ---- ---- 1.842 -.060 1.902 4 2045 ---- ---- ---- ---- 1.796 -.060 1.856 2050 1.900 2.021B 1.664A 1.932B 1.752 -.059 5 1.811 210 2055 ---- ---- 1.655A 1.655A 1.707 -.059 1.766 2060 ---- ---- 1.611A 1.611A 1.663 -.059 1.722 2065 ---- 1.690B 1.567A 1.567A 1.619 -.058 1.677 2070 ---- 1.726B 1.524A 1.524A 1.575 -.058 1.633 2075 1.594 1.791B 1.445A 1.777B 1.532 -.058 1 1.590 1 169 2080 ---- 1.684B 1.439A 1.439A 1.489 -.058 1.547 2085 ---- 1.640B 1.397A 1.397A 1.446 -.058 1.504 2090 ---- 1.595B 1.356A 1.356A 1.404 -.057 1.461 2095 ---- 1.551B 1.315A 1.315A 1.362 -.057 1.419 2100 1.330 1.571B 1.241A 1.557B 1.321 -.057 5 1.378 1 1423 2105 ---- 1.464B 1.235A 1.235A 1.280 -.056 1.336 2110 ---- 1.421B 1.196A 1.196A 1.240 -.056 1.296 2115 ---- 1.378B 1.131A 1.131A 1.200 -.056 1.256 2 2120 ---- 1.336B 1.092A 1.092A 1.161 -.055 1.216 2125 ---- 1.358B 1.046A 1.357B 1.122 -.055 1.177 26 2130 ---- 1.270B 1.017A 1.270B 1.084 -.054 1.138 1 2135 ---- 1.227B .981A 1.226B 1.046 -.054 1.100 2140 ---- 1.219B .945A 1.217B 1.009 -.054 1.063 1 2145 ---- 1.179B .910A 1.177B .973 -.053 1.026 2150 ---- 1.156B .869A 1.156B .937 -.053 .990 50 2155 .842 1.102B .836A .953B .902 -.053 1 .955 5 2160 .870 1.064B .804A .917B .867 -.053 4 .920 2 2165 .862 1.026B .772A .878B .834 -.052 1 .886 1 2170 ---- .989B .742A .987B .801 -.052 .853 1 2175 ---- .969B .709A .967B .769 -.051 .820 5 354 2180 .854 .918B .679A .679A .737 -.051 3 .788 2 7 2185 .873 .891B .651A .651A .707 -.050 6 .757 12 2190 ---- .860B .623A .856B .677 -.050 .727 2 2195 ---- .826B .596A .823B .648 -.050 .698 7 2200 .711 .800B .570A .656B .620 -.049 7 .669 23 776 2205 ---- .763B .546A .759B .593 -.049 1 .642 1 12 2210 .640 .731B .521A .521A .567 -.048 1 .615 2 3 2215 ---- .702B .497A .701B .541 -.048 .589 2 2220 ---- .679B .474A .679B .517 -.046 2 .563 2 3 2225 .570 .651B .452A .473A .493 -.046 37 .539 14 41 2230 ---- .624B .431A .624B .470 -.045 1 .515 7 8 2235 ---- .597B .410A .597B .448 -.044 59 .492 10 10 2240 .530 .571B .391A .391A .427 -.043 1 .470 4 39 2245 .372 .546B .372 .390A .406 -.043 4 .449 3 4 2250 .460 .522B .354A .414B .387 -.042 127 .429 17 527 2255 .499 .499 .337A .361A .368 -.041 2 .409 8 2260 ---- .475B .320A .475B .350 -.040 .390 2 18 2265 ---- .453B .304A .453B .333 -.038 .371 2 5 2270 ---- .432B .289A .432B .316 -.038 1 .354 4 6 2275 .385 .412B .275A .404B .300 -.037 1 .337 3 814 2280 .288 .392B .261A .305B .285 -.035 3 .320 8 10 2285 .338 .376 .246A .246A .271 -.034 4 .305 8 8 2290 .270 .355B .233A .348B .257 -.032 1 .289 3 2295 ---- .337B .221A .337B .244 -.031 .275 7 2300 .298 .327 .210A .241B .231 -.030 143 .261 86 443 2305 .303 .304B .199A .199A .219 -.029 1 .248 7 2310 ---- .289B .189A .289B .208 -.027 10 .235 1 15 2315 .276 .276 .179A .179A .197 -.026 18 .223 26 2320 .262 .262 .170A .170A .187 -.024 3 .211 5 11 2325 .169 .248B .161A .161A .177 -.023 54 .200 21 152 2330 .161 .234B .152A .152A .167 -.022 3 .189 10 21 2335 .179 .222B .144A .144A .158 -.021 122 .179 1 12 2340 .144 .210B .136A .136A .150 -.019 4 .169 1 32 2345 .136 .198B .129A .129A .142 -.018 6 .160 9 2350 .155 .195 .122A .127A .134 -.017 33 .151 38 247 2355 .149 .177B .116A .116A .127 -.016 51 .143 25 2360 .167 .168B .110A .110A .120 -.015 6 .135 1 62 2365 .157 .159B .104A .159B .113 -.015 6 .128 31 2370 .113 .151B .098A .103A .107 -.014 31 .121 7 146 2375 .114 .143B .093A .093A .101 -.013 6 .114 5 104 2380 .130 .135B .088A .135B .095 -.013 8 .108 2 44 2385 .095 .128B .083A .128B .089 -.013 1 .102 67 2390 ---- .121B .079A .121B .084 -.012 2 .096 63 2395 ---- .115B .074A .115B .080 -.011 1 .091 1 26 2400 .106 .109 .070 .073A .075 -.011 77 .086 41 1378 2405 .089 .103 .066A .066A .071 -.010 21 .081 34 2410 ---- .096B .063A .096B .067 -.010 .077 10 134 2415 .066 .091B .059A .091B .063 -.010 7 .073 19 37 2420 ---- .086B .056A .086B .059 -.010 .069 12 100 2425 ---- .081B .053A .081B .056 -.009 75 .065 62 414 2430 .079 .079 .050 .054B .053 -.009 30 .062 47 155 2435 ---- .073B .047A .073B .050 -.009 16 .059 58 2440 ---- .068B .045A .068B .047 -.009 113 .056 162 2445 .067 .067 .043A .043A .044 -.009 12 .053 9 11 2450 .055 .061B .041A .041A .042 -.008 83 .050 18 681 2455 ---- .057B .039A .056B .039 -.009 .048 28 2460 ---- .054B .036A .053B .037 -.008 .045 1 19 2465 ---- .051B .034A .050B .035 -.008 .043 36 2470 ---- .048B .033A .048B .033 -.008 .041 25 2475 .029 .046B .027 .030B .032 -.007 43 .039 167 2480 ---- .043B .030A .043B .030 -.007 .037 14 2485 ---- .041B .028A .040B .028 -.007 .035 26 2490 ---- .038B .027A .038B .027 -.007 .034 15 2495 ---- .036B .026A .036B .026 -.006 .032 19 82 2500 .034 .034 .023 .025A .024 -.007 153 .031 96 2434 2505 ---- .032B .024A .032B .023 -.006 .029 99 2510 ---- .031B .023A .030B .022 -.006 .028 6 24 2515 ---- .029B .022A .029B .021 -.006 1 .027 18 2520 ---- .028B .021A .028B .020 -.005 1 .025 1 20 2525 .028 .028 .017 .020 .019 -.005 71 .024 56 263 2530 ---- .025B .020A .024B .018 -.005 .023 47 2535 ---- .024B .019A .023B .018 -.004 3 .022 96 88 2540 ---- .023B .018A .023B .017 -.004 .021 94 2545 ---- .022B .018A .022B .016 -.004 .020 8 2550 .019 .021B .017A .017A .016 -.004 404 .020 62 1265 2555 ---- .020B .016A .020B .015 -.004 .019 45 2560 ---- .019B .016A .019B .014 -.004 1 .018 70 2565 ---- .018B .015A .018B .014 -.003 .017 33 2570 ---- ---- .014A .014A .013 -.004 .017 11 2575 .013 .013 .013 .013 .012 -.004 1 .016 223 2580 .010 .010 .010 .013B .012 -.003 5 .015 37 2585 ---- ---- .013A .013A .011 -.004 .015 37 2590 .009 .009 .009 .012B .011 -.003 5 .014 46 2595 ---- ---- .012A .012A .010 -.004 .014 32 2600 ---- ---- .011A .011A .010 -.003 19 .013 28 1183 2605 ---- ---- .011A .011A .010 -.002 .012 17 2610 ---- ---- .011A .011A .009 -.003 .012 1 33 2615 ---- ---- .010A .010A .009 -.003 .012 1 33 2620 .007 .007 .007 .007 .008 -.003 7 .011 41 2625 ---- ---- .009A .009A .008 -.003 10 .011 1 170 2630 ---- ---- .009A .009A .008 -.002 .010 39 2635 ---- ---- .009A .009A .007 -.003 .010 28 2650 .010 .010 .008A .008A .006 -.003 1 .009 2 384 2675 ---- ---- ---- ---- .005 -.002 10 .007 144 2700 .005 .005 .004 .005B .004 -.002 9 .006 8 859 2725 ---- ---- ---- ---- .003 -.002 .005 1 99 2750 ---- ---- ---- ---- .003 -.001 3 .004 8 740 2775 ---- ---- ---- ---- .003 -.001 .004 3 39 2800 ---- ---- ---- ---- .003 UNCH .003 773 2825 ---- ---- ---- ---- .003 UNCH .003 4 137 2850 ---- .004B ---- .004B .003 +.001 10 .002 5 377 2875 ---- ---- ---- ---- .003 +.001 .002 32 2900 .003 .003 .003 .003 .003 +.001 1 .002 3 182 2925 ---- ---- ---- ---- .003 +.001 .002 7 115 2950 ---- ---- ---- ---- .002 UNCH .002 4 237 2975 ---- ---- ---- ---- .002 UNCH .002 4 17 3000 ---- ---- ---- ---- .002 +.001 30 .001 10 1959 3025 ---- ---- ---- ---- .002 +.001 .001 5 3050 ---- ---- ---- ---- .001 UNCH .001 61 3075 ---- ---- ---- ---- .001 UNCH .001 4 3100 .001 .001 .001 .001 .001 UNCH 36 .001 30 89 3125 ---- ---- ---- ---- .001 UNCH .001 21 3150 ---- ---- ---- ---- .001 UNCH .001 17 3175 ---- ---- ---- ---- .001 UNCH .001 3 3200 ---- ---- ---- ---- .001 UNCH .001 9 46 3225 ---- ---- ---- ---- .001 UNCH .001 1 3250 ---- ---- ---- ---- .001 UNCH .001 214 3275 ---- ---- ---- ---- .001 UNCH .001 7 3300 ---- ---- ---- ---- .001 UNCH .001 47 3325 ---- ---- ---- ---- .001 UNCH .001 2 3350 ---- ---- ---- ---- .001 UNCH .001 991 3375 ---- ---- ---- ---- .001 UNCH .001 3 3400 ---- ---- ---- ---- .001 UNCH .001 225 3425 ---- ---- ---- ---- .001 UNCH .001 10 11 3450 ---- ---- ---- ---- .001 UNCH .001 269 3475 ---- ---- ---- ---- .001 UNCH .001 12 3500 ---- ---- ---- ---- .001 UNCH .001 1 53 3525 ---- ---- ---- ---- .001 UNCH .001 105 3550 ---- ---- ---- ---- .001 UNCH .001 10 14 3575 ---- ---- ---- ---- .001 UNCH .001 2 6 3600 ---- ---- ---- ---- .001 UNCH .001 141 3625 ---- ---- ---- ---- .001 UNCH .001 8 3650 ---- ---- ---- ---- .001 UNCH .001 14 3675 ---- ---- ---- ---- .001 UNCH .001 20 3700 ---- ---- ---- ---- .001 UNCH .001 2 30 3725 ---- ---- ---- ---- .001 UNCH .001 2 24 4000 ---- ---- ---- ---- .001 UNCH .001 9 502 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 ---- ---- ---- ---- .001 UNCH .001 798 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 14.427 -.060 14.487 800 ---- ---- ---- ---- 14.177 -.060 14.237 825 ---- ---- ---- ---- 13.927 -.060 13.987 850 ---- ---- ---- ---- 13.677 -.060 13.737 875 ---- ---- ---- ---- 13.427 -.060 13.487 900 ---- ---- ---- ---- 13.177 -.060 13.237 925 ---- ---- ---- ---- 12.927 -.060 12.987 950 ---- ---- ---- ---- 12.677 -.060 12.737 975 ---- ---- ---- ---- 12.427 -.060 12.487 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.380 -.056 12.436 1025 ---- ---- ---- ---- 12.130 -.056 12.186 1050 ---- ---- ---- ---- 11.880 -.056 11.936 1075 ---- ---- ---- ---- 11.630 -.056 11.686 1100 ---- ---- ---- ---- 11.380 -.056 11.436 1125 ---- ---- ---- ---- 11.130 -.056 11.186 1150 ---- ---- ---- ---- 10.880 -.056 10.936 1175 ---- ---- ---- ---- 10.630 -.056 10.686 1200 ---- ---- ---- ---- 10.380 -.056 10.436 1225 ---- ---- ---- ---- 10.130 -.056 10.186 1250 ---- ---- ---- ---- 9.880 -.056 9.936 1275 ---- ---- ---- ---- 9.630 -.056 9.686 4 1300 ---- ---- ---- ---- 9.380 -.056 9.436 1325 ---- ---- ---- ---- 9.130 -.056 9.186 1350 ---- ---- ---- ---- 8.880 -.056 8.936 1 1375 ---- ---- ---- ---- 8.630 -.056 8.686 1400 ---- ---- ---- ---- 8.380 -.056 8.436 1425 ---- ---- ---- ---- 8.130 -.056 8.186 1450 ---- ---- ---- ---- 7.880 -.056 7.936 1475 ---- ---- ---- ---- 7.630 -.056 7.686 1500 ---- ---- ---- ---- 7.380 -.056 7.436 1525 ---- ---- ---- ---- 7.130 -.056 7.186 2 1550 ---- ---- ---- ---- 6.880 -.056 6.936 4 1575 ---- ---- ---- ---- 6.630 -.056 6.686 6 1600 ---- ---- ---- ---- 6.380 -.056 6.436 1625 ---- ---- ---- ---- 6.130 -.056 6.186 4 1650 ---- ---- ---- ---- 5.881 -.055 5.936 2 1675 ---- ---- ---- ---- 5.632 -.055 5.687 2 1700 ---- ---- ---- ---- 5.383 -.056 5.439 1725 ---- ---- ---- ---- 5.136 -.055 5.191 2 1750 ---- ---- ---- ---- 4.890 -.054 4.944 2 1775 ---- ---- ---- ---- 4.644 -.054 4.698 1 1800 ---- ---- ---- ---- 4.400 -.054 17 4.454 1 1825 ---- ---- ---- ---- 4.158 -.054 4.212 2 1850 ---- ---- ---- ---- 3.917 -.054 3.971 6 1875 ---- 3.896B 3.588A 3.896B 3.679 -.055 3.734 1900 ---- 3.715B 3.352A 3.715B 3.443 -.055 3.498 1925 ---- 3.480B 3.122A 3.480B 3.211 -.055 3.266 1950 ---- 3.248B 2.896A 3.248B 2.983 -.055 3.038 1 1975 ---- 3.019B 2.674A 3.018B 2.760 -.055 2.815 2000 ---- 2.794B 2.459A 2.794B 2.542 -.054 2.596 1 65 2025 ---- 2.577B 2.250A 2.577B 2.330 -.054 2.384 1 60 2045 ---- ---- ---- 2.143A 2.166 ---- ---- 2050 ---- 2.365B 2.048A 2.365B 2.126 -.054 2.180 8 2055 ---- ---- ---- 2.065A 2.086 ---- ---- 2060 ---- 2.216B 2.026A 2.026A 2.047 -.053 2.100 2065 ---- 2.175B 1.988A 1.988A 2.007 -.054 2.061 2070 ---- 2.134B 1.950A 1.950A 1.968 -.053 2.021 2075 ---- 2.160B 1.855A 2.160B 1.930 -.053 1.983 10 2080 ---- 2.054B 1.876A 1.876A 1.892 -.052 1.944 2085 ---- 2.014B 1.840A 1.840A 1.854 -.052 1.906 2090 ---- 1.974B 1.803A 1.803A 1.817 -.052 1.869 2095 ---- 1.935B 1.767A 1.767A 1.780 -.052 1.832 2100 ---- 1.964B 1.673A 1.963B 1.743 -.052 1.795 101 2105 ---- 1.858B 1.697A 1.697A 1.707 -.051 1.758 2110 ---- 1.823B 1.663A 1.663A 1.672 -.050 1.722 2115 ---- 1.785B 1.628A 1.628A 1.636 -.051 1.687 2120 ---- 1.747B 1.594A 1.594A 1.602 -.050 1.652 2125 ---- 1.775B 1.503A 1.775B 1.568 -.049 1.617 6 2130 ---- 1.674B 1.470A 1.470A 1.534 -.049 1.583 2135 ---- 1.637B 1.439A 1.439A 1.500 -.049 1.549 2140 ---- 1.602B 1.406A 1.406A 1.468 -.048 1.516 2145 ---- 1.567B 1.375A 1.375A 1.435 -.048 1.483 2150 ---- 1.598B 1.341A 1.596B 1.403 -.047 1.450 4 2155 ---- 1.496B 1.314A 1.477B 1.372 -.046 1.418 2160 ---- 1.483B 1.284A 1.483B 1.341 -.046 1.387 3 3 2165 ---- 1.482B 1.251A 1.482B 1.311 -.045 1.356 4 7 2170 ---- 1.459B 1.222A 1.458B 1.281 -.044 1.325 6 2175 ---- 1.432B 1.192A 1.432B 1.251 -.044 1.295 6 2180 ---- 1.395B 1.165A 1.394B 1.222 -.043 1.265 2185 ---- 1.363B 1.137A 1.361B 1.194 -.042 1.236 4 2190 ---- 1.333B 1.110A 1.330B 1.166 -.041 1.207 3 2195 ---- 1.302B 1.084A 1.300B 1.138 -.041 1.179 4 10 2200 1.235 1.278B 1.057A 1.275B 1.111 -.040 102 1.151 1 159 2205 ---- 1.243B 1.032A 1.240B 1.084 -.039 1.123 3 2210 ---- 1.214B 1.007A 1.212B 1.058 -.038 1.096 2215 ---- 1.185B .982A 1.183B 1.032 -.038 1.070 2220 1.134 1.163B .957A .957A 1.007 -.036 4 1.043 4 4 2225 ---- 1.135B .934A 1.135B .982 -.036 1.018 19 13 2230 .938 1.107B .909A .981B .958 -.035 2 .993 2235 ---- 1.081B .887A 1.081B .934 -.034 .968 2240 ---- 1.055B .864A 1.055B .910 -.034 .944 3 2245 ---- 1.029B .842A 1.029B .887 -.033 .920 3 3 2250 ---- 1.004B .821A 1.004B .865 -.032 .897 8 73 2255 ---- .980B .799A .980B .843 -.032 .875 60 2260 ---- .955B .779A .955B .821 -.032 .853 1 11 2265 ---- .931B .759A .931B .800 -.031 .831 22 2270 .771 .908B .739A .805B .779 -.031 4 .810 1 2275 .751 .885B .719A .719A .759 -.030 2 .789 29 2280 ---- .863B .701A .863B .739 -.030 .769 5 2285 ---- .840B .682A .840B .720 -.029 .749 11 2290 .795 .820B .664A .820B .701 -.028 7 .729 4 2295 .774 .799B .646A .799B .682 -.029 10 .711 12 2300 ---- .778B .629A .778B .664 -.028 .692 2 15 2305 ---- .759B .612A .759B .647 -.027 .674 3 2310 ---- .739B .597A .739B .629 -.027 .656 2 2315 ---- .720B .581A .720B .613 -.026 .639 2320 .589 .700B .565A .617B .596 -.026 3 .622 6 2325 ---- .683B .550A .683B .580 -.026 1 .606 7 2330 ---- .665B .535A .665B .564 -.026 .590 1 2335 ---- .648B .521A .648B .549 -.025 .574 1 2340 ---- .631B .507A .631B .534 -.025 .559 10 2345 .518 .614B .493A .493A .520 -.024 2 .544 6 2350 ---- .598B .480A .598B .506 -.023 .529 1 144 2355 ---- .582B .468A .582B .492 -.023 .515 1 3 2360 ---- .566B .454A .566B .479 -.022 .501 2 2365 .466 .551B .443A .443A .466 -.022 2 .488 2370 ---- .536B .429A .536B .453 -.021 .474 131 2375 ---- .522B .416A .522B .441 -.020 .461 38 2380 ---- .508B .405A .508B .429 -.020 .449 12 2385 ---- .495B .395A .495B .418 -.019 .437 2390 .403 .482B .384A .384A .407 -.018 3 .425 5 2395 ---- .469B .373A .469B .396 -.017 .413 9 2400 ---- .456B .363A .456B .385 -.017 466 .402 13 387 2405 ---- .443B .354A .443B .375 -.016 .391 10 2410 ---- .433B .344A .433B .365 -.015 .380 2415 .351 .422B .336A .364B .355 -.014 8 .369 13 2420 ---- .411B .327A .411B .346 -.013 .359 135 2425 ---- .400B .318A .400B .337 -.012 .349 62 2430 .363 .389B .310A .310A .328 -.012 1 .340 1 2435 ---- .379B .301A .379B .319 -.011 .330 19 2440 .305 .369B .293A .293A .311 -.010 1 .321 21 2445 ---- .359B .286A .359B .302 -.010 .312 2 2450 .288 .349B .278A .349B .295 -.009 1 .304 3 200 2455 .281 .340B .271A .271A .287 -.008 3 .295 7 2460 ---- .331B .264A .331B .279 -.008 .287 1 2465 ---- .322B .257A .322B .272 -.007 .279 57 2470 ---- .313B .250A .313B .265 -.007 .272 3 2475 .248 .306B .244A .306B .258 -.006 68 .264 6 242 2480 ---- .297B .237A .297B .251 -.006 .257 3 2485 ---- .289B .231A .289B .245 -.005 .250 2490 ---- .282B .225A .282B .238 -.005 .243 2 10 2495 ---- .275B .219A .275B .232 -.005 .237 11 2500 .231 .267B .214A .223B .226 -.004 9 .230 43 254 2505 ---- .261B .208A .261B .220 -.004 .224 1 2510 ---- .254B .202A .254B .214 -.004 .218 8 2515 ---- .247B .197A .247B .208 -.005 .213 2520 ---- .241B .192A .241B .203 -.004 .207 2 9 2525 ---- .235B .187A .235B .198 -.004 2 .202 117 2530 ---- .229B .183A .229B .192 -.005 .197 9 2535 ---- .223B .178A .223B .187 -.005 .192 12 2540 ---- .217B .173A .217B .182 -.005 .187 4 2545 ---- .211B .169A .211B .178 -.004 .182 2 2550 ---- .206B .165A .206B .173 -.004 200 .177 2 154 2555 ---- .201B .161A .201B .168 -.005 .173 2560 ---- .196B .157A .196B .164 -.005 .169 1 1 2565 ---- .191B .153A .191B .160 -.004 .164 2 2570 ---- .186B .150A .186B .156 -.004 .160 2 2575 ---- .181B .146A .181B .152 -.004 .156 1 65 2580 ---- .177B .142A .177B .148 -.005 .153 1 12 2585 ---- .172B .139A .172B .144 -.005 .149 1 6 2590 ---- .168B .136A .168B .141 -.004 .145 6 2595 ---- .164B .133A .164B .137 -.005 .142 7 2600 .134 .160B .125 .136B .134 -.004 267 .138 6 966 2605 ---- .155B .127A .155B .130 -.005 .135 5 2610 ---- .151B .124A .151B .127 -.005 .132 1 2 2615 ---- .148B .121A .148B .124 -.004 .128 2620 ---- .144B .118A .144B .121 -.004 1 .125 4 59 2625 ---- .140B .115A .140B .118 -.004 .122 152 2630 ---- .136B .112A .136B .115 -.004 .119 9 2635 ---- .133B .110A .133B .113 -.004 .117 10 2640 ---- .129B .107A .129B .110 -.004 .114 43 2645 ---- .126B .105A .126B .107 -.004 .111 1 2650 ---- .123B .102A .123B .105 -.004 28 .109 3 75 2655 ---- .120B .100A .120B .102 -.004 1 .106 1 17 2675 .094 .108B .091A .093A .093 -.004 63 .097 1 87 2700 .088 .096B .081A .096B .084 -.002 26 .086 9 667 2725 ---- .085B .072A .085B .075 -.002 2 .077 18 2750 ---- .075B .065A .075B .068 -.001 15 .069 2 204 2775 ---- .066B .058A .066B .061 -.001 6 .062 5 49 2800 .052 .059B .052 .059B .056 UNCH 8 .056 2 606 2825 ---- .053B .048A .048A .051 UNCH .051 9 40 2850 ---- .047B .044A .047B .046 UNCH .046 3 88 2875 ---- .043B .040A .043B .042 UNCH .042 5 48 2900 .040 .040 .037A .037A .039 +.001 3 .038 14 177 2925 ---- ---- ---- ---- .036 +.001 .035 75 2950 .030 .030 .030 .030 .033 +.001 5 .032 4 18 2975 ---- ---- ---- ---- .030 UNCH .030 4 29 3000 ---- ---- ---- ---- .028 +.001 10 .027 22 5310 3025 ---- ---- ---- ---- .026 +.001 .025 23 3050 ---- ---- ---- ---- .024 +.001 .023 53 3075 ---- ---- .021A .021A .022 UNCH .022 4 3100 ---- ---- .019A .019A .020 UNCH .020 40 3125 ---- ---- .017A .017A .019 UNCH .019 4 3150 ---- ---- .016A .016A .017 -.001 1 .018 9 19 3175 ---- ---- .014A .014A .016 UNCH .016 1 4 3200 ---- ---- .013A .013A .015 UNCH .015 64 3225 ---- ---- ---- ---- .014 UNCH 11 .014 17 3250 .011 .011 .011 .011 .013 -.001 2 .014 12 3275 ---- ---- ---- ---- .012 -.001 .013 5 3300 ---- ---- ---- ---- .011 -.001 .012 16 3325 ---- ---- ---- ---- .010 -.001 .011 10 3350 ---- ---- ---- ---- .010 -.001 .011 13 3375 ---- ---- ---- ---- .009 -.001 1 .010 31 3400 ---- ---- ---- ---- .008 -.002 .010 2 42 3425 ---- ---- ---- ---- .008 -.002 .010 5 3450 ---- ---- ---- ---- .007 -.002 .009 2 17 3500 ---- ---- ---- ---- .007 -.002 .009 2 5381 4000 ---- ---- ---- ---- .003 -.003 .006 4 680 5000 ---- ---- ---- ---- .001 -.003 .004 115 850 ---- ---- ---- ---- 13.880 -.056 13.936 875 ---- ---- ---- ---- 13.630 -.056 13.686 900 ---- ---- ---- ---- 13.380 -.056 13.436 925 ---- ---- ---- ---- 13.130 -.056 13.186 950 ---- ---- ---- ---- 12.880 -.056 12.936 975 ---- ---- ---- ---- 12.630 -.056 12.686 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.380 -.056 12.436 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- ---- ---- ---- 12.130 -.056 12.186 1050 ---- ---- ---- ---- 11.880 -.056 11.936 1075 ---- ---- ---- ---- 11.630 -.056 11.686 1100 ---- ---- ---- ---- 11.380 -.056 11.436 1125 ---- ---- ---- ---- 11.130 -.056 11.186 1150 ---- ---- ---- ---- 10.880 -.056 10.936 1175 ---- ---- ---- ---- 10.630 -.056 10.686 1200 ---- ---- ---- ---- 10.380 -.056 10.436 1225 ---- ---- ---- ---- 10.130 -.056 10.186 1250 ---- ---- ---- ---- 9.880 -.056 9.936 1275 ---- ---- ---- ---- 9.630 -.056 9.686 4 1300 ---- ---- ---- ---- 9.380 -.056 9.436 1 1325 ---- ---- ---- ---- 9.130 -.056 9.186 1 1350 ---- ---- ---- ---- 8.880 -.056 8.936 1 1375 ---- ---- ---- ---- 8.630 -.056 8.686 2 1400 ---- ---- ---- ---- 8.380 -.056 8.436 1425 ---- ---- ---- ---- 8.130 -.056 8.186 1450 ---- ---- ---- ---- 7.880 -.056 7.936 1475 ---- ---- ---- ---- 7.630 -.056 7.686 1500 ---- ---- ---- ---- 7.380 -.056 7.436 2 1525 ---- ---- ---- ---- 7.130 -.056 7.186 10 1550 ---- ---- ---- ---- 6.880 -.056 6.936 4 1575 ---- ---- ---- ---- 6.631 -.056 6.687 4 1600 ---- ---- ---- ---- 6.382 -.057 6.439 6 1625 ---- ---- ---- ---- 6.135 -.057 6.192 1650 ---- ---- ---- ---- 5.888 -.057 5.945 1675 ---- ---- ---- ---- 5.643 -.057 5.700 2 1700 ---- ---- ---- ---- 5.398 -.057 5.455 2 1725 ---- ---- ---- ---- 5.155 -.057 5.212 1750 ---- ---- ---- ---- 4.914 -.056 4.970 1 1775 ---- ---- 4.586A 4.586A 4.674 -.056 4.730 1800 ---- 4.700B 4.345A 4.700B 4.436 -.056 4.492 6 1825 ---- 4.473B 4.111A 4.470B 4.201 -.056 4.257 29 1850 ---- 4.238B 3.880A 4.237B 3.969 -.056 4.025 2 1875 ---- 4.006B 3.652A 4.006B 3.740 -.055 3.795 1900 ---- 3.777B 3.430A 3.777B 3.516 -.053 3.569 28 1925 ---- 3.552B 3.211A 3.552B 3.296 -.052 3.348 1950 ---- 3.331B 2.999A 3.331B 3.081 -.050 3.131 1 1975 ---- 3.115B 2.789A 3.114B 2.871 -.049 2.920 1 2 2000 ---- 2.904B 2.589A 2.904B 2.668 -.048 2.716 160 2025 ---- 2.699B 2.394A 2.699B 2.471 -.046 2.517 2045 ---- ---- ---- 2.311A 2.319 ---- ---- 2050 ---- 2.502B 2.209A 2.501B 2.282 -.045 2.327 4 2055 ---- ---- ---- 2.240A 2.245 ---- ---- 2060 ---- 2.355B 2.204A 2.204A 2.208 -.045 2.253 2065 ---- 2.317B 2.169A 2.169A 2.172 -.044 2.216 2070 ---- 2.279B 2.134A 2.134A 2.136 -.044 2.180 2075 ---- 2.311B 2.028A 2.311B 2.101 -.043 2.144 2 2080 ---- 2.204B 2.062A 2.062A 2.065 -.044 2.109 2085 ---- 2.168B 2.028A 2.028A 2.030 -.043 2.073 2090 ---- 2.131B 1.994A 1.994A 1.996 -.043 2.039 2095 ---- 2.094B 1.961A 1.961A 1.962 -.042 2.004 2100 ---- 2.129B 1.859A 2.127B 1.928 -.042 1.970 21 2105 ---- 2.022B 1.896A 1.896A 1.894 -.042 1.936 2110 ---- 1.987B 1.797A 1.797A 1.861 -.042 1.903 2115 ---- 1.954B 1.762A 1.762A 1.829 -.041 1.870 2120 ---- 1.918B 1.731A 1.731A 1.796 -.042 1.838 2125 ---- 1.955B 1.701A 1.955B 1.764 -.041 1.805 2 2130 ---- 1.850B 1.669A 1.816B 1.733 -.041 1.774 2135 ---- 1.816B 1.639A 1.805B 1.702 -.040 1.742 2140 ---- 1.811B 1.609A 1.808B 1.671 -.040 1.711 2145 ---- 1.803B 1.580A 1.802B 1.641 -.040 1.681 2150 ---- 1.792B 1.551A 1.791B 1.611 -.039 1.650 78 2155 ---- 1.756B 1.522A 1.752B 1.581 -.039 1.620 2160 ---- 1.725B 1.494A 1.721B 1.552 -.039 1.591 2165 ---- 1.694B 1.467A 1.690B 1.523 -.039 1.562 2170 ---- 1.664B 1.439A 1.659B 1.495 -.038 1.533 2175 ---- 1.638B 1.412A 1.638B 1.467 -.038 1.505 2 2180 ---- 1.604B 1.385A 1.600B 1.439 -.038 1.477 2185 ---- 1.575B 1.359A 1.570B 1.412 -.038 1.450 2 2 2190 ---- 1.545B 1.333A 1.541B 1.386 -.037 1.423 3 2195 ---- 1.517B 1.308A 1.513B 1.359 -.037 1.396 2200 1.291 1.493B 1.282A 1.370B 1.333 -.037 20 1.370 20 271 2205 ---- 1.461B 1.258A 1.457B 1.308 -.036 1.344 2210 ---- 1.438B 1.234A 1.438B 1.283 -.035 1.318 2215 ---- 1.412B 1.209A 1.412B 1.258 -.035 1.293 2220 ---- 1.384B 1.186A 1.384B 1.233 -.035 1.268 1 1 2225 ---- 1.358B 1.164A 1.358B 1.209 -.035 1.244 27 37 2230 ---- 1.333B 1.140A 1.333B 1.186 -.034 1.220 2235 ---- 1.307B 1.117A 1.307B 1.163 -.033 1.196 2240 ---- 1.282B 1.094A 1.282B 1.140 -.033 1.173 2245 ---- 1.258B 1.073A 1.258B 1.117 -.033 1.150 2250 ---- 1.234B 1.052A 1.234B 1.095 -.032 1.127 5 104 2255 ---- 1.210B 1.031A 1.210B 1.073 -.032 1.105 1 2260 ---- 1.186B 1.010A 1.186B 1.052 -.031 1.083 2265 ---- 1.163B .989A 1.163B 1.031 -.031 1.062 3 2270 1.122 1.142B .970A 1.038B 1.010 -.031 3 1.041 2 1 2275 ---- 1.118B .951A 1.118B .990 -.030 1.020 8 2280 ---- 1.097B .931A 1.097B .970 -.030 1.000 1 4 2285 ---- 1.075B .912A 1.075B .951 -.029 .980 2290 ---- 1.053B .894A 1.053B .931 -.029 .960 2295 ---- 1.033B .876A 1.033B .912 -.029 .941 2 2300 .970 1.013B .857A .857A .894 -.027 7 .921 6 153 2305 ---- .993B .840A .993B .876 -.027 .903 2 2310 ---- .973B .823A .973B .858 -.026 .884 2 2315 ---- .953B .807A .953B .840 -.026 .866 2320 ---- .934B .790A .934B .823 -.026 .849 2325 ---- .916B .774A .916B .806 -.025 .831 19 2330 ---- .897B .758A .897B .789 -.025 .814 2335 ---- .880B .742A .880B .773 -.025 .798 2340 ---- .862B .727A .862B .757 -.024 .781 2345 ---- .845B .712A .845B .741 -.024 .765 2350 ---- .829B .697A .829B .726 -.024 4 .750 3 34 2355 ---- .811B .684A .811B .711 -.023 .734 2360 ---- .795B .669A .795B .696 -.023 .719 2365 ---- .778B .655A .778B .682 -.022 .704 2370 ---- .763B .643A .763B .668 -.022 .690 2375 ---- .747B .629A .747B .654 -.022 .676 21 2380 ---- .732B .616A .732B .641 -.021 .662 2385 ---- .717B .604A .717B .628 -.021 .649 2390 ---- .702B .592A .702B .615 -.021 .636 2395 ---- .688B .579A .688B .603 -.020 .623 2400 ---- .674B .568A .674B .591 -.019 3 .610 13 383 2405 ---- .660B .556A .660B .579 -.019 .598 2410 ---- .647B .545A .647B .568 -.018 .586 2415 ---- .633B .531A .633B .557 -.018 .575 2420 ---- .622B .521A .622B .545 -.018 .563 2425 ---- .608B .510A .608B .534 -.017 2 .551 43 2430 ---- .596B .500A .596B .523 -.017 .540 2435 ---- .584B .490A .584B .511 -.017 .528 2440 ---- .571B .480A .571B .501 -.016 .517 2445 ---- .560B .471A .560B .490 -.016 .506 2450 ---- .548B .461A .548B .480 -.016 23 .496 2 250 2455 ---- .538B .452A .538B .470 -.016 .486 2460 ---- .527B .443A .527B .461 -.015 .476 6 2465 ---- .517B .434A .517B .452 -.014 .466 2470 ---- .506B .425A .506B .443 -.014 .457 2475 ---- .497B .417A .497B .434 -.014 .448 2 200 2480 ---- .486B .409A .486B .426 -.013 .439 10 2485 ---- .476B .401A .476B .418 -.012 .430 2490 ---- .467B .393A .467B .410 -.012 .422 2495 ---- .458B .385A .458B .402 -.011 .413 5 2500 ---- .449B .378A .449B .394 -.011 6 .405 1 1570 2505 ---- .440B .370A .440B .387 -.010 .397 2510 ---- .431B .363A .431B .379 -.010 .389 2515 ---- .422B .356A .422B .372 -.010 .382 2520 ---- .414B .349A .414B .365 -.009 .374 2525 ---- .406B .343A .406B .358 -.009 .367 18 2530 ---- .398B .336A .398B .351 -.009 .360 2535 ---- .390B .330A .390B .344 -.009 .353 18 18 2540 ---- .383B .323A .383B .338 -.008 .346 7 2545 ---- .375B .317A .375B .331 -.008 .339 2550 .330 .368B .311A .311A .325 -.007 1 .332 38 2555 ---- .361B .306A .361B .318 -.008 .326 2560 .320 .354B .300A .300A .312 -.008 2 .320 2565 ---- .347B .294A .347B .306 -.007 .313 2570 ---- .340B .288A .340B .300 -.007 .307 2575 ---- .335B .283A .335B .294 -.007 .301 9 2580 ---- .328B .278A .328B .289 -.007 .296 2 2585 ---- .322B .273A .322B .283 -.007 .290 4 2590 ---- .316B .268A .316B .278 -.006 .284 2 2595 ---- .310B .263A .310B .272 -.007 .279 2600 .297 .304B .255 .271B .267 -.007 22 .274 27 302 2605 ---- .298B .253A .298B .262 -.007 .269 2610 ---- .293B .249A .293B .257 -.007 .264 2615 ---- .287B .244A .287B .252 -.007 .259 1 2620 ---- .282B .239A .282B .247 -.007 .254 2625 ---- .276B .235A .276B .243 -.006 .249 8 2650 ---- .251B .215A .251B .221 -.006 22 .227 3 300 2675 ---- .229B .196A .229B .201 -.006 .207 1 51 2700 .191 .208B .179 .180A .184 -.005 101 .189 10 753 2725 ---- .190B .165A .190B .168 -.005 .173 17 2750 .159 .174B .152A .152A .154 -.005 2 .159 254 2775 ---- .159B .140A .159B .141 -.005 .146 16 2800 ---- .145B .128A .145B .130 -.004 .134 4 444 2825 ---- .133B .118A .133B .120 -.003 .123 44 2850 ---- .122B .109A .122B .110 -.004 .114 18 2875 ---- .112B .101A .112B .102 -.003 .105 2 2900 ---- .103B .094A .103B .094 -.003 1 .097 22 2925 ---- .095B .088A .095B .087 -.003 .090 20 2950 ---- .088B .082A .082A .080 -.004 .084 21 2975 ---- .080B .076A .080B .074 -.004 .078 7 3000 ---- .074B .071A .074B .069 -.003 .072 721 3025 ---- .069B .067A .069B .064 -.004 .068 1 33 3050 ---- .064B .062A .064B .060 -.003 .063 5 3075 ---- ---- ---- ---- .056 -.003 .059 101 3100 .054 .054 .054 .054 .052 -.003 3 .055 1 27 3125 ---- ---- ---- ---- .049 -.003 .052 1 3150 ---- ---- ---- ---- .046 -.003 .049 1 13 3175 ---- ---- ---- ---- .043 -.003 1 .046 1 1 3200 ---- ---- ---- ---- .041 -.002 .043 5 3225 ---- ---- ---- ---- .039 -.002 .041 3 3250 ---- ---- .038A .038A .037 -.002 .039 6 3275 ---- ---- .035A .035A .035 -.001 2 .036 3 3300 ---- ---- .032A .032A .033 -.001 .034 6 518 3325 ---- ---- .030A .030A .031 -.001 1 .032 17 3350 ---- ---- .028A .028A .030 UNCH .030 3 8 3375 .030 .030 .026A .026A .028 -.001 1 .029 3 3400 ---- ---- .025A .025A .027 UNCH 1 .027 102 3425 ---- ---- .024A .024A .025 -.001 .026 4 3450 ---- ---- .023A .023A .024 UNCH .024 1 6 3500 ---- ---- .021A .021A .022 UNCH .022 1 508 4000 ---- ---- ---- ---- .012 UNCH .012 2 281 5000 ---- ---- ---- ---- .006 UNCH .006 60 6000 .004 .004 .004 .004 .003 UNCH 8 .003 21 7000 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- 14.380 -.056 14.436 8000 .003 .003 .003 .003 .002 UNCH 49 .002 19 19 825 ---- ---- ---- ---- 14.130 -.056 14.186 850 ---- ---- ---- ---- 13.880 -.056 13.936 875 ---- ---- ---- ---- 13.630 -.056 13.686 900 ---- ---- ---- ---- 13.380 -.056 13.436 9000 ---- ---- ---- ---- .002 UNCH .002 2 925 ---- ---- ---- ---- 13.130 -.056 13.186 950 ---- ---- ---- ---- 12.880 -.056 12.936 975 ---- ---- ---- ---- 12.630 -.056 12.686 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.076 -.081 11.157 1175 ---- ---- ---- ---- 10.826 -.081 10.907 1200 ---- ---- ---- ---- 10.576 -.081 10.657 1225 ---- ---- ---- ---- 10.326 -.081 10.407 1250 ---- ---- ---- ---- 10.076 -.081 10.157 1275 ---- ---- ---- ---- 9.826 -.081 9.907 1300 ---- ---- ---- ---- 9.576 -.081 9.657 1325 ---- ---- ---- ---- 9.326 -.081 9.407 1350 ---- ---- ---- ---- 9.076 -.081 9.157 1375 ---- ---- ---- ---- 8.826 -.081 8.907 1400 ---- ---- ---- ---- 8.576 -.081 8.657 1425 ---- ---- ---- ---- 8.326 -.081 8.407 1450 ---- ---- ---- ---- 8.076 -.081 8.157 1475 ---- ---- ---- ---- 7.826 -.081 7.907 1500 ---- ---- ---- ---- 7.576 -.082 7.658 1525 ---- ---- ---- ---- 7.327 -.082 7.409 1550 ---- ---- ---- ---- 7.079 -.082 7.161 1575 ---- ---- ---- ---- 6.832 -.082 6.914 1600 ---- ---- ---- ---- 6.586 -.082 6.668 1625 ---- ---- ---- ---- 6.341 -.082 6.423 1650 ---- ---- ---- ---- 6.098 -.082 6.180 1675 ---- ---- ---- ---- 5.855 -.082 5.937 1700 ---- ---- ---- ---- 5.615 -.081 5.696 1725 ---- 5.465B 5.280A 5.465B 5.376 -.081 5.457 1750 ---- 5.443B 5.043A 5.443B 5.140 -.080 5.220 1775 ---- 5.206B 4.810A 5.206B 4.906 -.080 4.986 2 1800 4.570 4.971B 4.570 4.740B 4.674 -.079 2 4.753 1825 ---- 4.740B 4.353A 4.740B 4.446 -.078 4.524 4 1850 ---- 4.511B 4.128A 4.511B 4.221 -.077 4.298 3 1875 ---- 4.285B 3.909A 4.285B 4.000 -.076 4.076 5 1900 ---- 4.063B 3.692A 4.063B 3.783 -.075 3.858 1925 3.470 3.845B 3.470 3.629B 3.570 -.074 1 3.644 2 4 1950 3.491 3.632B 3.276A 3.620B 3.362 -.073 1 3.435 4 1975 3.286 3.423B 3.076A 3.411B 3.160 -.072 1 3.232 2000 ---- 3.220B 2.882A 3.219B 2.963 -.071 3.034 2025 ---- 3.022B 2.693A 3.022B 2.773 -.069 2.842 2 2050 ---- 2.831B 2.513A 2.830B 2.590 -.068 2.658 6 2075 ---- 2.646B 2.341A 2.646B 2.414 -.066 2.480 2 2100 ---- 2.469B 2.177A 2.469B 2.246 -.064 2.310 12 2125 ---- 2.300B 2.020A 2.299B 2.087 -.061 2.148 1 2150 1.945 2.139B 1.872A 1.872A 1.935 -.059 2 1.994 2 2175 ---- 1.986B 1.733A 1.985B 1.793 -.055 1.848 4 2200 ---- 1.841B 1.602A 1.841B 1.659 -.051 1.710 1 4 2225 ---- 1.704B 1.479A 1.704B 1.532 -.049 1.581 2250 ---- 1.576B 1.365A 1.576B 1.414 -.045 1.459 1 2275 ---- 1.456B 1.258A 1.456B 1.304 -.042 1.346 16 2300 ---- 1.344B 1.159A 1.344B 1.202 -.039 1.241 5 2325 ---- 1.239B 1.067A 1.239B 1.107 -.036 1.143 2 2350 ---- 1.142B .983A 1.142B 1.019 -.034 1.053 3 2375 ---- 1.052B .905A 1.052B .938 -.031 .969 7 7 2400 ---- .970B .833A .970B .864 -.028 .892 2 2425 ---- .893B .768A .893B .796 -.026 .822 2450 ---- .825B .708A .825B .733 -.024 .757 221 2475 ---- .759B .653A .759B .677 -.021 .698 43 2500 ---- .703B .601A .703B .625 -.019 .644 573 2525 ---- .648B .556A .648B .577 -.017 .594 3 2550 ---- .599B .514A .599B .534 -.015 .549 31 2575 .542 .554B .476A .554B .494 -.014 1 .508 1 8 2600 ---- .512B .442A .512B .458 -.012 .470 413 2625 ---- .475B .411A .475B .425 -.011 .436 1 2650 ---- .441B .382A .441B .395 -.010 .405 191 2675 ---- .410B .356A .409B .367 -.009 .376 2 2700 ---- .381B .332A .381B .342 -.008 .350 326 2725 ---- .355B .310A .355B .319 -.007 .326 2750 ---- .330B .289A .330B .297 -.007 .304 197 2775 ---- .308B .270A .308B .277 -.007 .284 63 2800 ---- .287B .253A .287B .258 -.007 .265 109 2825 ---- .268B .237A .268B .241 -.007 .248 8 2850 ---- .251B .222A .251B .226 -.006 .232 22 2875 ---- .235B .208A .235B .211 -.007 .218 4 2900 ---- .220B .196A .220B .198 -.006 .204 1 767 2925 ---- .206B .184A .206B .186 -.005 .191 10 2950 ---- .193B .173A .193B .175 -.005 .180 3 2975 ---- .181B .163A .181B .165 -.004 .169 28 3000 ---- .170B .154A .170B .155 -.004 .159 84 3025 ---- .160B .145A .160B .146 -.004 .150 6 3050 ---- .151B .137A .151B .138 -.003 .141 4 3075 ---- .142B .130A .142B .130 -.004 .134 8 3100 ---- .132B .123A .132B .122 -.004 .126 25 3125 ---- .126B .116A .126B .115 -.005 .120 3150 ---- .119B .110A .119B .109 -.004 .113 9 3175 ---- .111B .104A .111B .103 -.005 .108 9 3200 ---- .105B .099A .105B .097 -.005 .102 1 63 3225 ---- .099B .094A .099B .092 -.005 .097 3250 ---- .094B .090A .094B .087 -.005 .092 2 4 3275 ---- .089B .085A .089B .083 -.004 .087 2 3300 ---- .084B .081A .084B .079 -.004 .083 2 3 3325 ---- .080B ---- .080B .075 -.003 .078 1 3350 ---- ---- .074A .074A .071 -.004 .075 31 3375 ---- ---- ---- ---- .068 -.003 .071 2 3400 ---- ---- ---- ---- .064 -.003 .067 5 3425 ---- ---- ---- ---- .061 -.003 .064 2 3450 ---- ---- ---- ---- .059 -.002 .061 2 3475 ---- ---- ---- ---- .056 -.002 .058 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.576 -.081 12.657 10000 ---- ---- ---- ---- .006 -.001 .007 51 1025 ---- ---- ---- ---- 12.326 -.081 12.407 1050 ---- ---- ---- ---- 12.076 -.081 12.157 1075 ---- ---- ---- ---- 11.826 -.081 11.907 1100 ---- ---- ---- ---- 11.576 -.081 11.657 1125 ---- ---- ---- ---- 11.326 -.081 11.407 1150 ---- ---- ---- ---- 11.076 -.081 11.157 1175 ---- ---- ---- ---- 10.826 -.081 10.907 1200 ---- ---- ---- ---- 10.576 -.081 10.657 1225 ---- ---- ---- ---- 10.326 -.081 10.407 1250 ---- ---- ---- ---- 10.076 -.081 10.157 1275 ---- ---- ---- ---- 9.826 -.081 9.907 1300 ---- ---- ---- ---- 9.576 -.081 9.657 1325 ---- ---- ---- ---- 9.326 -.081 9.407 1350 ---- ---- ---- ---- 9.076 -.081 9.157 1375 ---- ---- ---- ---- 8.826 -.081 8.907 1400 ---- ---- ---- ---- 8.576 -.081 8.657 1425 ---- ---- ---- ---- 8.326 -.081 8.407 1450 ---- ---- ---- ---- 8.076 -.081 8.157 1475 ---- ---- ---- ---- 7.828 -.081 7.909 1500 ---- ---- ---- ---- 7.580 -.081 7.661 1525 ---- ---- ---- ---- 7.333 -.081 7.414 1550 ---- ---- ---- ---- 7.088 -.081 7.169 1 1575 ---- ---- ---- ---- 6.844 -.081 6.925 1600 ---- ---- ---- ---- 6.601 -.081 6.682 1625 ---- ---- ---- ---- 6.360 -.081 6.441 1650 ---- ---- ---- ---- 6.121 -.080 6.201 1 1675 ---- 6.085B 5.790A 6.085B 5.883 -.081 5.964 1 1700 ---- 5.949B 5.552A 5.949B 5.648 -.080 5.728 1725 ---- 5.714B 5.320A 5.714B 5.415 -.080 5.495 1750 ---- 5.481B 5.091A 5.481B 5.185 -.079 5.264 1775 ---- 5.250B 4.864A 5.250B 4.957 -.079 5.036 1800 ---- 5.022B 4.641A 5.021B 4.733 -.078 4.811 1825 ---- 4.797B 4.422A 4.796B 4.512 -.077 4.589 1 1850 ---- 4.576B 4.206A 4.576B 4.295 -.076 4.371 25 1875 ---- 4.358B 3.995A 4.357B 4.082 -.075 4.157 2 1900 ---- 4.145B 3.789A 4.144B 3.873 -.074 3.947 1925 ---- 3.936B 3.586A 3.935B 3.669 -.072 3.741 1950 ---- 3.731B 3.389A 3.730B 3.471 -.070 3.541 1 1975 ---- 3.532B 3.198A 3.531B 3.278 -.068 3.346 10 2000 ---- 3.338B 3.015A 3.337B 3.092 -.066 3.158 11 2025 ---- 3.150B 2.837A 3.147B 2.911 -.064 2.975 2050 ---- 2.968B 2.665A 2.968B 2.738 -.062 2.800 2075 2.583 2.793B 2.501A 2.616B 2.571 -.060 4 2.631 5 2100 ---- 2.625B 2.346A 2.625B 2.412 -.058 2.470 114 2125 ---- 2.464B 2.197A 2.464B 2.260 -.056 2.316 35 2150 ---- 2.311B 2.057A 2.311B 2.116 -.053 2.169 1 2175 ---- 2.165B 1.922A 2.165B 1.979 -.051 2.030 2200 ---- 2.027B 1.796A 2.027B 1.849 -.049 1.898 205 2225 ---- 1.896B 1.677A 1.896B 1.727 -.047 1.774 2250 ---- 1.772B 1.566A 1.772B 1.612 -.045 1.657 2275 ---- 1.656B 1.461A 1.656B 1.504 -.042 1.546 5 2300 ---- 1.547B 1.363A 1.547B 1.403 -.040 1.443 43 2325 ---- 1.444B 1.272A 1.444B 1.309 -.037 1.346 7 2350 1.234 1.348B 1.187A 1.221A 1.221 -.035 20 1.256 205 2375 ---- 1.258B 1.108A 1.258B 1.139 -.033 1.172 2400 ---- 1.174B 1.034A 1.174B 1.063 -.031 1.094 1 194 2425 ---- 1.096B .966A 1.096B .993 -.028 1.021 5 39 2450 ---- 1.023B .902A 1.023B .927 -.027 .954 5 25 2475 ---- .955B .844A .955B .867 -.025 .892 93 2500 ---- .893B .790A .893B .811 -.024 2 .835 3 595 2525 ---- .835B .738A .835B .760 -.022 .782 92 2550 ---- .782B .692A .782B .712 -.021 .733 3 2575 ---- .735B .649A .735B .668 -.019 .687 10 2600 ---- .690B .610A .690B .627 -.018 .645 267 2625 ---- .648B .574A .648B .589 -.018 .607 2650 .546 .609B .541A .609B .554 -.017 4 .571 165 2675 ---- .573B .510A .573B .522 -.015 .537 635 2700 ---- .539B .481A .539B .492 -.014 5 .506 8 421 2725 ---- .509B .455A .509B .464 -.014 .478 43 2750 ---- .480B .430A .480B .438 -.013 .451 13 2775 .446 .453B .407A .407A .414 -.012 2 .426 1 34 2800 ---- .429B .385A .429B .392 -.011 5 .403 6 404 2825 ---- .405B .365A .405B .371 -.010 .381 2 2850 ---- .384B .346A .384B .351 -.010 .361 1 11 2875 ---- .364B .329A .364B .333 -.009 .342 2900 ---- .345B .312A .345B .316 -.008 2 .324 2 150 2925 ---- .327B .296A .327B .300 -.008 .308 77 2950 ---- .310B .282A .310B .284 -.008 .292 36 2975 ---- .294B .267A .294B .270 -.008 .278 1 3000 ---- .279B .254A .279B .257 -.007 .264 11 2743 3025 ---- .265B .243A .265B .244 -.008 .252 2 3050 ---- .252B .231A .252B .233 -.007 .240 18 3075 ---- .240B .220A .240B .221 -.007 .228 2 3100 ---- .228B .210A .228B .211 -.007 .218 16 3125 ---- .217B .200A .217B .201 -.007 .208 730 3150 ---- .207B .191A .207B .191 -.007 .198 145 3175 ---- .197B .182A .197B .183 -.007 .190 3200 ---- .188B .174A .188B .174 -.007 .181 140 3225 ---- .179B .167A .179B .166 -.007 .173 3250 ---- .171B .159A .171B .159 -.007 .166 1 3275 ---- .163B .153A .163B .152 -.007 .159 3300 ---- .155B .146A .155B .145 -.007 .152 137 3325 ---- .148B .140A .148B .139 -.006 .145 1 3350 ---- .142B .134A .142B .133 -.006 .139 2 3375 ---- .135B .128A .135B .127 -.006 .133 1 3400 ---- .129B .123A .123A .122 -.006 .128 3 3425 ---- .124B .118A .118A .117 -.006 .123 1 3450 ---- ---- .115A .115A .112 -.006 .118 1 3475 ---- ---- .110A .110A .107 -.006 .113 3500 ---- ---- .106A .106A .103 -.006 .109 50 1384 3525 ---- ---- .102A .102A .099 -.005 .104 3550 ---- ---- .098A .098A .095 -.005 .100 3575 ---- ---- .095A .095A .091 -.005 .096 4 3600 ---- ---- .091A .091A .088 -.005 .093 1 3625 ---- ---- .088A .088A .085 -.004 .089 3650 ---- ---- .085A .085A .082 -.004 .086 3 3675 ---- ---- .082A .082A .079 -.004 .083 3700 ---- ---- .079A .079A .076 -.004 .080 3725 ---- ---- ---- ---- .073 -.004 .077 3750 ---- ---- ---- ---- .071 -.003 .074 3775 ---- ---- ---- ---- .068 -.004 .072 5 3800 ---- ---- ---- ---- .066 -.003 .069 1 3825 ---- ---- ---- ---- .064 -.003 .067 3850 ---- ---- ---- ---- .062 -.003 .065 3875 ---- ---- ---- ---- .060 -.003 .063 3900 ---- ---- ---- ---- .058 -.003 .061 191 3925 ---- ---- ---- ---- .056 -.003 .059 3950 ---- ---- ---- ---- .054 -.003 .057 7 3975 ---- ---- ---- ---- .053 -.002 .055 4000 ---- ---- ---- ---- .051 -.002 .053 1114 4025 ---- ---- ---- ---- .049 -.003 .052 10 4050 ---- ---- ---- ---- .048 -.002 .050 36 4075 ---- ---- ---- ---- .047 -.002 .049 1 4500 ---- ---- ---- ---- .030 -.001 .031 1 17 5000 ---- ---- ---- ---- .020 -.001 .021 229 6000 ---- ---- ---- ---- .012 UNCH .012 75 7000 ---- ---- ---- ---- .008 UNCH .008 10 29 725 ---- ---- ---- ---- 15.326 -.081 15.407 750 ---- ---- ---- ---- 15.076 -.081 15.157 775 ---- ---- ---- ---- 14.826 -.081 14.907 800 ---- ---- ---- ---- 14.576 -.081 14.657 8000 ---- ---- ---- ---- .006 -.001 .007 3 825 ---- ---- ---- ---- 14.326 -.081 14.407 850 ---- ---- ---- ---- 14.076 -.081 14.157 875 ---- ---- ---- ---- 13.826 -.081 13.907 900 ---- ---- ---- ---- 13.576 -.081 13.657 9000 ---- ---- ---- ---- .006 -.001 .007 10 925 ---- ---- ---- ---- 13.326 -.081 13.407 950 ---- ---- ---- ---- 13.076 -.081 13.157 975 ---- ---- ---- ---- 12.826 -.081 12.907 SO AUG23 Silver Option CALL 1300 ---- ---- ---- ---- 9.796 -.088 9.884 1325 ---- ---- ---- ---- 9.546 -.088 9.634 1350 ---- ---- ---- ---- 9.296 -.088 9.384 1375 ---- ---- ---- ---- 9.046 -.088 9.134 1400 ---- ---- ---- ---- 8.796 -.088 8.884 1425 ---- ---- ---- ---- 8.546 -.088 8.634 1450 ---- ---- ---- ---- 8.297 -.088 8.385 1475 ---- ---- ---- ---- 8.050 -.087 8.137 1500 ---- ---- ---- ---- 7.803 -.087 7.890 1525 ---- ---- ---- ---- 7.558 -.087 7.645 1550 ---- ---- ---- ---- 7.314 -.088 7.402 1575 ---- ---- ---- ---- 7.071 -.089 7.160 1600 ---- ---- ---- ---- 6.830 -.090 6.920 1625 ---- ---- ---- ---- 6.591 -.090 6.681 1650 ---- 6.561B 6.261A 6.561B 6.354 -.091 6.445 1675 ---- 6.419B 6.028A 6.418B 6.120 -.090 6.210 1700 ---- 6.184B 5.796A 6.183B 5.887 -.090 5.977 1725 ---- 5.952B 5.567A 5.952B 5.658 -.089 5.747 1750 ---- 5.722B 5.341A 5.722B 5.431 -.088 5.519 1775 ---- 5.494B 5.118A 5.493B 5.207 -.087 5.294 1800 ---- 5.270B 4.898A 5.270B 4.986 -.086 5.072 1825 ---- 5.049B 4.682A 5.049B 4.770 -.083 4.853 1850 ---- 4.831B 4.470A 4.831B 4.557 -.081 4.638 1875 ---- 4.618B 4.263A 4.617B 4.348 -.079 4.427 1900 ---- 4.407B 4.060A 4.404B 4.143 -.077 4.220 1925 ---- 4.201B 3.861A 4.201B 3.943 -.075 4.018 1950 ---- 4.000B 3.667A 3.997B 3.748 -.073 3.821 1975 ---- 3.804B 3.481A 3.801B 3.558 -.072 3.630 2000 ---- 3.613B 3.299A 3.610B 3.374 -.070 3.444 2025 ---- 3.428B 3.122A 3.425B 3.196 -.068 3.264 2050 ---- 3.248B 2.953A 3.248B 3.023 -.067 3.090 2075 ---- 3.075B 2.791A 3.075B 2.857 -.065 2.922 2100 ---- 2.909B 2.634A 2.909B 2.698 -.063 2.761 2125 ---- 2.748B 2.485A 2.744B 2.545 -.062 2.607 2150 ---- 2.595B 2.343A 2.591B 2.400 -.060 2.460 2175 ---- 2.448B 2.208A 2.448B 2.261 -.058 2.319 2200 ---- 2.309B 2.079A 2.308B 2.129 -.057 2.186 2225 ---- 2.176B 1.957A 2.176B 2.004 -.055 2.059 2250 ---- 2.048B 1.842A 2.048B 1.886 -.053 1.939 2275 ---- 1.929B 1.733A 1.929B 1.775 -.050 1.825 2300 ---- 1.816B 1.630A 1.816B 1.669 -.049 1.718 1 2325 ---- 1.708B 1.534A 1.708B 1.571 -.046 1.617 2350 ---- 1.607B 1.443A 1.607B 1.478 -.043 1.521 2375 ---- 1.512B 1.357A 1.512B 1.390 -.042 1.432 2400 ---- 1.422B 1.277A 1.422B 1.308 -.040 1.348 2425 ---- 1.338B 1.202A 1.338B 1.231 -.037 1.268 2450 ---- 1.259B 1.132A 1.259B 1.159 -.035 1.194 2475 ---- 1.185B 1.067A 1.185B 1.092 -.033 1.125 2500 ---- 1.116B 1.006A 1.116B 1.029 -.030 1.059 2525 ---- 1.051B .949A 1.051B .970 -.029 .999 2550 ---- .992B .896A .992B .915 -.027 .942 2575 ---- .936B .847A .936B .864 -.025 .889 2600 ---- .883B .798A .883B .816 -.023 .839 2625 ---- .834B .755A .834B .772 -.021 .793 2650 ---- .792B .716A .792B .731 -.020 .751 2675 ---- .750B .679A .750B .693 -.018 .711 2700 ---- .710B .644A .710B .657 -.017 .674 2725 ---- .674B .612A .674B .624 -.016 .640 2750 ---- .639B .582A .639B .593 -.015 .608 2775 ---- .607B .554A .607B .564 -.014 .578 2800 ---- .577B .528A .577B .537 -.013 .550 2825 ---- .549B .503A .549B .511 -.013 .524 2850 ---- .523B .480A .523B .487 -.012 .499 2875 ---- .498B .458A .498B .465 -.011 .476 2900 ---- .475B .438A .475B .443 -.011 .454 2925 ---- .453B .419A .453B .423 -.010 .433 2950 ---- .433B .400A .433B .404 -.010 .414 2975 ---- .413B .383A .413B .386 -.009 .395 3000 ---- .395B .367A .395B .369 -.009 .378 3025 ---- .378B .351A .378B .353 -.008 .361 3050 ---- .361B .336A .361B .338 -.008 .346 3075 ---- .346B .322A .346B .323 -.008 .331 3100 ---- .331B .309A .331B .309 -.008 .317 3125 ---- .317B .297A .317B .296 -.007 .303 3150 ---- .303B .285A .303B .284 -.007 .291 3175 ---- .290B .273A .290B .272 -.007 .279 3200 ---- .278B .262A .278B .261 -.007 .268 3225 ---- .267B .252A .267B .250 -.007 .257 3250 ---- .256B .242A .256B .240 -.007 .247 3275 ---- .245B .233A .245B .231 -.006 .237 3300 ---- .235B .224A .235B .222 -.006 .228 3325 ---- .226B .216A .226B .213 -.006 .219 3350 ---- .217B .208A .217B .205 -.006 .211 3375 ---- .208B .200A .208B .198 -.005 .203 3400 ---- .200B .193A .200B .190 -.006 .196 3425 ---- .192B .186A .192B .183 -.006 .189 3450 ---- .185B .179A .185B .177 -.005 .182 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.796 -.088 12.884 10000 ---- ---- ---- ---- .008 UNCH .008 35 36 1025 ---- ---- ---- ---- 12.546 -.088 12.634 1050 ---- ---- ---- ---- 12.296 -.088 12.384 1075 ---- ---- ---- ---- 12.046 -.088 12.134 1100 ---- ---- ---- ---- 11.796 -.088 11.884 1125 ---- ---- ---- ---- 11.546 -.088 11.634 1150 ---- ---- ---- ---- 11.296 -.088 11.384 1175 ---- ---- ---- ---- 11.046 -.088 11.134 1200 ---- ---- ---- ---- 10.796 -.088 10.884 1225 ---- ---- ---- ---- 10.546 -.088 10.634 1250 ---- ---- ---- ---- 10.296 -.088 10.384 1275 ---- ---- ---- ---- 10.046 -.088 10.134 1300 ---- ---- ---- ---- 9.796 -.088 9.884 1325 ---- ---- ---- ---- 9.546 -.088 9.634 1350 ---- ---- ---- ---- 9.296 -.088 9.384 1375 ---- ---- ---- ---- 9.046 -.088 9.134 1400 ---- ---- ---- ---- 8.797 -.088 8.885 1425 ---- ---- ---- ---- 8.549 -.087 8.636 1450 ---- ---- ---- ---- 8.302 -.088 8.390 1475 ---- ---- ---- ---- 8.057 -.087 8.144 1500 ---- ---- ---- ---- 7.813 -.087 7.900 1525 ---- ---- ---- ---- 7.570 -.087 7.657 1550 ---- ---- ---- ---- 7.329 -.087 7.416 1575 ---- ---- ---- ---- 7.090 -.087 7.177 1600 ---- 6.964B 6.760A 6.962B 6.853 -.086 6.939 1625 ---- 6.914B 6.526A 6.914B 6.618 -.086 6.704 1650 ---- 6.679B 6.294A 6.678B 6.385 -.086 6.471 1 1675 ---- 6.447B 6.064A 6.447B 6.154 -.086 6.240 1700 ---- 6.216B 5.838A 6.213B 5.926 -.086 6.012 1 1725 ---- 5.988B 5.614A 5.988B 5.702 -.084 5.786 2 1750 ---- 5.763B 5.394A 5.763B 5.480 -.084 5.564 1 1775 ---- 5.542B 5.177A 5.542B 5.261 -.084 5.345 1800 ---- 5.323B 4.963A 5.323B 5.046 -.083 5.129 1825 ---- 5.107B 4.754A 5.104B 4.836 -.081 4.917 1850 ---- 4.896B 4.549A 4.896B 4.629 -.081 4.710 1875 ---- 4.688B 4.348A 4.688B 4.426 -.080 4.506 1900 ---- 4.485B 4.152A 4.485B 4.228 -.079 4.307 1925 ---- 4.286B 3.961A 4.286B 4.035 -.078 4.113 1950 ---- 4.092B 3.775A 4.092B 3.848 -.075 3.923 1975 ---- 3.902B 3.594A 3.898B 3.665 -.074 3.739 1 2000 ---- 3.719B 3.420A 3.719B 3.488 -.072 3.560 1 2025 ---- 3.540B 3.250A 3.537B 3.317 -.070 3.387 2050 ---- 3.368B 3.088A 3.368B 3.152 -.068 3.220 2075 ---- 3.201B 2.931A 3.198B 2.993 -.065 3.058 2100 ---- 3.041B 2.781A 3.041B 2.841 -.062 2.903 2125 ---- 2.886B 2.637A 2.886B 2.694 -.059 2.753 2150 ---- 2.738B 2.499A 2.734B 2.554 -.056 2.610 2175 ---- 2.597B 2.368A 2.597B 2.420 -.053 2.473 2200 ---- 2.461B 2.242A 2.459B 2.293 -.049 2.342 1 2225 ---- 2.332B 2.123A 2.329B 2.171 -.047 2.218 2250 ---- 2.209B 2.010A 2.206B 2.056 -.043 2.099 2275 ---- 2.092B 1.903A 2.090B 1.946 -.040 1.986 2300 ---- 1.981B 1.802A 1.978B 1.842 -.037 1.879 3 12 2325 ---- 1.875B 1.706A 1.873B 1.744 -.034 1.778 2350 ---- 1.775B 1.615A 1.772B 1.651 -.032 1.683 2375 ---- 1.681B 1.529A 1.679B 1.563 -.030 1.593 2400 ---- 1.591B 1.449A 1.590B 1.480 -.028 1.508 135 2425 ---- 1.507B 1.373A 1.507B 1.402 -.025 1.427 4 2450 ---- 1.427B 1.301A 1.427B 1.328 -.024 1.352 110 2475 ---- 1.352B 1.234A 1.352B 1.259 -.022 1.281 62 2500 ---- 1.280B 1.171A 1.280B 1.194 -.021 1.215 21 2525 ---- 1.215B 1.112A 1.215B 1.133 -.019 1.152 6 2550 ---- 1.153B 1.056A 1.153B 1.075 -.019 1.094 75 2575 ---- 1.094B 1.004A 1.094B 1.022 -.017 1.039 2600 ---- 1.040B .954A 1.040B .971 -.016 .987 2625 ---- .989B .905A .989B .923 -.016 .939 2650 ---- .942B .863A .942B .879 -.014 .893 2675 ---- .898B .822A .898B .837 -.014 .851 2700 ---- .855B .785A .855B .798 -.013 .811 325 2725 ---- .815B .749A .815B .761 -.012 .773 2750 ---- .778B .716A .778B .726 -.012 .738 2775 ---- .743B .685A .743B .694 -.011 .705 2800 ---- .710B .656A .710B .663 -.011 .674 60 2825 ---- .678B .628A .678B .634 -.011 .645 2850 ---- .649B .602A .649B .607 -.010 .617 1 16 2875 ---- .621B .577A .621B .582 -.009 .591 2900 ---- .595B .553A .595B .558 -.009 .567 4 2925 ---- .571B .531A .571B .535 -.009 .544 1 2950 ---- .548B .511A .548B .513 -.009 .522 70 2975 ---- .525B .491A .525B .493 -.008 .501 12 3000 ---- .505B .472A .505B .474 -.007 .481 152 3025 ---- .485B .454A .485B .456 -.007 .463 3050 ---- .466B .438A .466B .439 -.006 .445 3 2 3075 ---- .448B .422A .448B .422 -.006 .428 2 2 3100 ---- .431B .406A .431B .407 -.005 .412 106 3125 ---- .415B .391A .415B .392 -.004 .396 3150 ---- .399B .377A .399B .378 -.004 .382 8 3175 ---- .384B .364A .384B .364 -.004 .368 1 3200 ---- .370B .351A .370B .351 -.004 .355 50 3225 ---- .356B .339A .356B .339 -.003 .342 3250 ---- .343B .327A .343B .327 -.003 .330 12 3275 ---- .331B .315A .331B .315 -.003 .318 3300 ---- .319B .305A .319B .304 -.003 .307 3325 ---- .307B .294A .307B .294 -.002 .296 3350 ---- .296B .284A .296B .284 -.002 .286 3375 ---- .286B .275A .286B .274 -.002 .276 3400 ---- .276B .266A .276B .265 -.002 .267 3425 ---- .266B .257A .266B .256 -.002 .258 3450 ---- .257B ---- .257B .248 -.001 .249 9 3475 ---- .248B ---- .248B .239 -.002 .241 1 3500 ---- .239B ---- .239B .232 -.001 .233 5 129 4000 ---- .128B ---- .128B .125 -.002 .127 10 120 4500 ---- ---- ---- ---- .075 -.003 .078 5000 ---- ---- ---- ---- .050 -.002 .052 26 6000 ---- ---- ---- ---- .027 -.001 .028 1 7000 ---- ---- ---- ---- .018 UNCH .018 50 8000 ---- ---- ---- ---- .014 +.001 .013 825 ---- ---- ---- ---- 14.546 -.088 14.634 850 ---- ---- ---- ---- 14.296 -.088 14.384 875 ---- ---- ---- ---- 14.046 -.088 14.134 900 ---- ---- ---- ---- 13.796 -.088 13.884 9000 ---- ---- ---- ---- .010 UNCH .010 925 ---- ---- ---- ---- 13.546 -.088 13.634 950 ---- ---- ---- ---- 13.296 -.088 13.384 975 ---- ---- ---- ---- 13.046 -.088 13.134 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.144 -.071 13.215 10000 ---- ---- ---- ---- .023 -.001 .024 13 1025 ---- ---- ---- ---- 12.894 -.071 12.965 1050 ---- ---- ---- ---- 12.644 -.071 12.715 1075 ---- ---- ---- ---- 12.394 -.071 12.465 1100 ---- ---- ---- ---- 12.144 -.071 12.215 1125 ---- ---- ---- ---- 11.894 -.071 11.965 1150 ---- ---- ---- ---- 11.644 -.071 11.715 1175 ---- ---- ---- ---- 11.394 -.071 11.465 1200 ---- ---- ---- ---- 11.144 -.071 11.215 1225 ---- ---- ---- ---- 10.894 -.071 10.965 1250 ---- ---- ---- ---- 10.644 -.071 10.715 1275 ---- ---- ---- ---- 10.394 -.071 10.465 1300 ---- ---- ---- ---- 10.144 -.071 10.215 1325 ---- ---- ---- ---- 9.894 -.071 9.965 1350 ---- ---- ---- ---- 9.645 -.071 9.716 1375 ---- ---- ---- ---- 9.398 -.071 9.469 1400 ---- ---- ---- ---- 9.152 -.071 9.223 1425 ---- ---- ---- ---- 8.908 -.071 8.979 1450 ---- ---- ---- ---- 8.666 -.071 8.737 1475 ---- ---- ---- ---- 8.426 -.071 8.497 1500 ---- ---- ---- ---- 8.187 -.071 8.258 1525 ---- ---- 7.866A 7.866A 7.951 -.071 8.022 1550 ---- 7.986B 7.633A 7.986B 7.717 -.071 7.788 1575 ---- 7.752B 7.403A 7.752B 7.486 -.070 7.556 1600 ---- 7.519B 7.175A 7.517B 7.257 -.070 7.327 1625 ---- 7.290B 6.950A 7.290B 7.031 -.069 7.100 1650 ---- 7.064B 6.727A 7.064B 6.808 -.068 6.876 1675 ---- 6.841B 6.509A 6.841B 6.588 -.068 6.656 1700 ---- 6.622B 6.292A 6.622B 6.371 -.067 6.438 1725 ---- 6.403B 6.080A 6.403B 6.158 -.066 6.224 1750 ---- 6.191B 5.870A 6.191B 5.948 -.065 6.013 1775 ---- 5.980B 5.665A 5.980B 5.741 -.064 5.805 1800 ---- 5.772B 5.464A 5.772B 5.539 -.062 5.601 1825 ---- 5.569B 5.268A 5.569B 5.340 -.061 5.401 1850 ---- 5.370B 5.073A 5.370B 5.145 -.060 5.205 1875 ---- 5.176B 4.884A 5.176B 4.954 -.059 5.013 2 1900 ---- 4.984B 4.699A 4.984B 4.768 -.057 4.825 1 1925 ---- 4.798B 4.520A 4.798B 4.586 -.055 4.641 2 1950 ---- 4.615B 4.344A 4.615B 4.409 -.054 4.463 4 1975 ---- 4.438B 4.175A 4.438B 4.237 -.052 4.289 2000 ---- 4.265B 4.009A 4.265B 4.069 -.051 4.120 7 2025 ---- 4.097B 3.850A 4.095B 3.907 -.049 3.956 2050 ---- 3.935B 3.695A 3.934B 3.750 -.048 3.798 2075 ---- 3.778B 3.546A 3.778B 3.598 -.046 3.644 2100 ---- 3.625B 3.402A 3.625B 3.451 -.045 3.496 2125 ---- 3.480B 3.263A 3.480B 3.310 -.043 3.353 2150 ---- 3.337B 3.130A 3.337B 3.174 -.042 3.216 2175 ---- 3.201B 3.002A 3.201B 3.043 -.040 3.083 2200 ---- 3.070B 2.879A 3.070B 2.917 -.039 2.956 2 2225 ---- 2.945B 2.760A 2.945B 2.797 -.037 2.834 2250 ---- 2.825B 2.648A 2.825B 2.681 -.037 2.718 2275 ---- 2.710B 2.540A 2.710B 2.571 -.035 2.606 1 2300 ---- 2.599B 2.436A 2.599B 2.465 -.034 2.499 2325 ---- 2.493B 2.338A 2.493B 2.365 -.031 2.396 2350 ---- 2.391B 2.244A 2.391B 2.268 -.030 2.298 1 1 2375 ---- 2.295B 2.154A 2.295B 2.176 -.029 2.205 2400 ---- 2.203B 2.068A 2.203B 2.089 -.027 2.116 1 2425 ---- 2.115B 1.986A 2.115B 2.005 -.026 2.031 7 2450 ---- 2.030B 1.908A 2.030B 1.926 -.024 1.950 2475 ---- 1.950B 1.834A 1.950B 1.850 -.023 1.873 50 2500 ---- 1.873B 1.763A 1.873B 1.778 -.021 1.799 49 2525 ---- 1.800B 1.695A 1.800B 1.709 -.020 1.729 8 2550 ---- 1.730B 1.631A 1.730B 1.644 -.019 1.663 126 2575 ---- 1.664B 1.570A 1.664B 1.581 -.018 1.599 2600 ---- 1.601B 1.512A 1.601B 1.522 -.017 1.539 105 2625 ---- 1.540B 1.456A 1.540B 1.466 -.015 1.481 2650 ---- 1.483B 1.404A 1.483B 1.412 -.014 1.426 150 2675 ---- 1.428B 1.354A 1.428B 1.361 -.013 1.374 2700 ---- 1.376B 1.306A 1.376B 1.312 -.012 1.324 165 2725 ---- 1.326B 1.261A 1.326B 1.266 -.011 1.277 2750 ---- 1.279B 1.217A 1.279B 1.222 -.010 1.232 1 2775 ---- 1.234B 1.176A 1.234B 1.180 -.009 1.189 2800 ---- 1.191B 1.131A 1.191B 1.140 -.008 1.148 205 2825 ---- 1.150B 1.094A 1.150B 1.101 -.008 1.109 2850 ---- 1.117B 1.058A 1.117B 1.065 -.007 1.072 2875 ---- 1.080B 1.025A 1.080B 1.030 -.006 1.036 2900 ---- 1.044B .992A 1.044B .997 -.006 1.003 3 2925 ---- 1.011B .961A 1.011B .966 -.004 .970 2950 ---- .978B .932A .978B .935 -.005 .940 1 2975 ---- .948B .904A .948B .907 -.003 .910 3000 ---- .918B .877A .918B .879 -.003 10 .882 44 1895 3025 ---- .890B .851A .890B .852 -.003 .855 3050 ---- .863B .827A .863B .827 -.003 .830 1 1 3075 ---- .837B .803A .837B .803 -.002 .805 3100 ---- .813B .780A .813B .779 -.002 .781 14 3125 ---- .789B ---- .789B .757 -.001 .758 3150 ---- .766B ---- .766B .735 -.002 .737 1 3175 ---- .745B ---- .745B .715 -.001 .716 3200 ---- .724B ---- .724B .695 -.001 .696 330 3225 ---- .704B ---- .704B .675 -.001 .676 3250 ---- .684B ---- .684B .657 -.001 .658 3275 ---- .666B ---- .666B .639 -.001 .640 3300 ---- .648B ---- .648B .622 -.001 .623 30 3325 ---- .630B ---- .630B .605 -.001 .606 3350 ---- .614B ---- .614B .589 -.001 .590 3375 ---- .597B ---- .597B .574 -.001 .575 3400 ---- .582B ---- .582B .559 -.001 .560 3425 ---- .567B ---- .567B .545 -.001 .546 3450 ---- .552B ---- .552B .531 -.001 .532 3475 ---- .538B ---- .538B .517 -.001 .518 3500 ---- .524B ---- .524B .504 -.002 10 .506 48 1242 3525 ---- .511B ---- .511B .492 -.001 .493 3550 ---- .498B ---- .498B .480 -.001 .481 3575 ---- .486B ---- .486B .468 -.001 .469 3600 ---- .474B ---- .474B .456 -.002 .458 61 3625 ---- .462B ---- .462B .445 -.002 .447 3650 ---- .450B ---- .450B .435 -.002 .437 2 3675 ---- .439B ---- .439B .424 -.003 .427 3700 ---- .429B ---- .429B .414 -.003 .417 3725 ---- .418B ---- .418B .405 -.002 .407 3750 ---- .408B ---- .408B .395 -.003 .398 4 3775 ---- .398B ---- .398B .386 -.003 .389 3800 ---- .388B ---- .388B .377 -.003 .380 3825 ---- .379B ---- .379B .369 -.002 .371 3850 ---- .370B ---- .370B .360 -.003 .363 3875 ---- .361B ---- .361B .352 -.003 .355 3900 ---- .353B ---- .353B .344 -.003 .347 3925 ---- .344B ---- .344B .336 -.003 .339 3950 ---- .336B ---- .336B .329 -.003 .332 3975 ---- .328B ---- .328B .321 -.003 .324 4000 ---- .321B ---- .321B .314 -.003 150 .317 1041 819 4025 ---- .313B ---- .313B .307 -.003 .310 4050 ---- .306B ---- .306B .301 -.003 .304 4075 ---- .299B ---- .299B .294 -.003 .297 4500 ---- ---- ---- ---- .205 -.003 .208 3 5000 ---- ---- ---- ---- .142 -.004 150 .146 1042 815 6000 ---- ---- ---- ---- .080 -.003 .083 350 7000 ---- ---- ---- ---- .052 -.002 .054 4 725 ---- ---- ---- ---- 15.894 -.071 15.965 750 ---- ---- ---- ---- 15.644 -.071 15.715 7500 ---- ---- ---- ---- .043 -.002 .045 775 ---- ---- ---- ---- 15.394 -.071 15.465 800 ---- ---- ---- ---- 15.144 -.071 15.215 8000 ---- ---- ---- ---- .037 -.002 .039 825 ---- ---- ---- ---- 14.894 -.071 14.965 850 ---- ---- ---- ---- 14.644 -.071 14.715 875 ---- ---- ---- ---- 14.394 -.071 14.465 900 ---- ---- ---- ---- 14.144 -.071 14.215 9000 ---- ---- ---- ---- .028 -.002 .030 925 ---- ---- ---- ---- 13.894 -.071 13.965 950 ---- ---- ---- ---- 13.644 -.071 13.715 975 ---- ---- ---- ---- 13.394 -.071 13.465 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.655 -.060 13.715 1025 ---- ---- ---- ---- 13.405 -.060 13.465 1050 ---- ---- ---- ---- 13.155 -.060 13.215 1075 ---- ---- ---- ---- 12.905 -.060 12.965 1100 ---- ---- ---- ---- 12.655 -.060 12.715 1125 ---- ---- ---- ---- 12.406 -.060 12.466 1150 ---- ---- ---- ---- 12.159 -.060 12.219 1175 ---- ---- ---- ---- 11.913 -.061 11.974 1200 ---- ---- ---- ---- 11.669 -.060 11.729 1225 ---- ---- ---- ---- 11.426 -.061 11.487 1250 ---- ---- ---- ---- 11.184 -.061 11.245 1275 ---- ---- ---- ---- 10.944 -.061 11.005 1300 ---- ---- ---- ---- 10.706 -.061 10.767 1325 ---- ---- ---- ---- 10.469 -.060 10.529 1350 ---- ---- ---- ---- 10.233 -.061 10.294 1375 ---- ---- ---- ---- 9.999 -.060 10.059 1400 ---- ---- ---- ---- 9.766 -.061 9.827 1425 ---- ---- ---- ---- 9.535 -.061 9.596 1450 ---- ---- ---- ---- 9.306 -.061 9.367 1475 ---- ---- ---- ---- 9.079 -.060 9.139 1500 ---- ---- ---- ---- 8.854 -.060 8.914 1525 ---- ---- ---- ---- 8.631 -.059 8.690 1550 ---- ---- ---- ---- 8.410 -.059 8.469 1575 ---- ---- ---- ---- 8.192 -.059 8.251 1600 ---- ---- ---- ---- 7.976 -.059 8.035 1625 ---- ---- ---- ---- 7.764 -.058 7.822 1650 ---- ---- ---- ---- 7.554 -.058 7.612 1675 ---- ---- ---- ---- 7.347 -.058 7.405 1700 ---- ---- ---- ---- 7.144 -.057 7.201 1725 ---- ---- ---- ---- 6.943 -.057 7.000 1750 ---- ---- ---- ---- 6.747 -.056 6.803 1775 ---- ---- ---- ---- 6.553 -.056 6.609 1800 ---- ---- ---- ---- 6.363 -.055 6.418 1825 ---- ---- ---- ---- 6.177 -.054 6.231 1850 ---- ---- ---- ---- 5.994 -.054 6.048 1875 ---- ---- ---- ---- 5.815 -.053 5.868 1900 ---- ---- ---- ---- 5.640 -.052 5.692 1925 ---- ---- ---- ---- 5.468 -.052 5.520 1950 ---- ---- ---- ---- 5.301 -.051 5.352 1975 ---- ---- ---- ---- 5.138 -.050 5.188 2000 ---- ---- ---- ---- 4.979 -.050 5.029 2025 ---- ---- ---- ---- 4.824 -.050 4.874 2050 ---- ---- ---- ---- 4.674 -.049 4.723 2075 ---- ---- ---- ---- 4.529 -.048 4.577 2100 ---- ---- ---- ---- 4.388 -.047 4.435 2125 ---- ---- ---- ---- 4.251 -.047 4.298 2150 ---- ---- ---- ---- 4.119 -.046 4.165 2175 ---- ---- ---- ---- 3.992 -.045 4.037 2200 ---- ---- ---- ---- 3.869 -.044 3.913 2225 ---- ---- ---- ---- 3.751 -.043 3.794 2250 ---- ---- ---- ---- 3.637 -.042 3.679 2275 ---- ---- ---- ---- 3.527 -.042 3.569 2300 ---- ---- ---- ---- 3.422 -.040 3.462 2325 ---- ---- ---- ---- 3.320 -.040 3.360 2350 ---- ---- ---- ---- 3.223 -.039 3.262 2375 ---- ---- ---- ---- 3.130 -.038 3.168 2400 ---- ---- ---- ---- 3.040 -.038 3.078 2425 ---- ---- ---- ---- 2.954 -.037 2.991 2450 ---- ---- ---- ---- 2.872 -.036 2.908 2475 ---- ---- ---- ---- 2.793 -.035 2.828 2500 ---- ---- ---- ---- 2.717 -.035 2.752 2525 ---- ---- ---- ---- 2.644 -.035 2.679 2550 ---- ---- ---- ---- 2.575 -.033 2.608 2575 ---- ---- ---- ---- 2.508 -.033 2.541 2600 ---- ---- ---- ---- 2.444 -.032 2.476 2625 ---- ---- ---- ---- 2.382 -.032 2.414 2650 ---- ---- ---- ---- 2.323 -.032 2.355 2675 ---- ---- ---- ---- 2.267 -.031 2.298 2700 ---- ---- ---- ---- 2.212 -.031 2.243 2725 ---- ---- ---- ---- 2.160 -.030 2.190 2750 ---- ---- ---- ---- 2.110 -.030 2.140 2775 ---- ---- ---- ---- 2.063 -.028 2.091 2800 ---- ---- ---- ---- 2.017 -.028 2.045 2825 ---- ---- ---- ---- 1.972 -.028 2.000 2850 ---- ---- ---- ---- 1.930 -.027 1.957 2875 ---- ---- ---- ---- 1.889 -.027 1.916 2900 ---- ---- ---- ---- 1.850 -.026 1.876 2925 ---- ---- ---- ---- 1.812 -.026 1.838 2950 ---- ---- ---- ---- 1.776 -.025 1.801 2975 ---- ---- ---- ---- 1.741 -.025 1.766 3000 ---- ---- ---- ---- 1.707 -.025 1.732 3025 ---- ---- ---- ---- 1.674 -.025 1.699 3050 ---- ---- ---- ---- 1.643 -.024 1.667 3075 ---- ---- ---- ---- 1.612 -.024 1.636 3100 ---- ---- ---- ---- 1.583 -.023 1.606 3125 ---- ---- ---- ---- 1.554 -.023 1.577 3150 ---- ---- ---- ---- 1.526 -.023 1.549 3175 ---- ---- ---- ---- 1.499 -.023 1.522 3200 ---- ---- ---- ---- 1.473 -.022 1.495 3225 ---- ---- ---- ---- 1.448 -.022 1.470 3250 ---- ---- ---- ---- 1.423 -.022 1.445 3275 ---- ---- ---- ---- 1.399 -.021 1.420 3300 ---- ---- ---- ---- 1.376 -.021 1.397 3325 ---- ---- ---- ---- 1.353 -.021 1.374 3350 ---- ---- ---- ---- 1.331 -.020 1.351 3375 ---- ---- ---- ---- 1.310 -.020 1.330 3400 ---- ---- ---- ---- 1.289 -.019 1.308 3425 ---- ---- ---- ---- 1.269 -.019 1.288 3450 ---- ---- ---- ---- 1.249 -.019 1.268 3475 ---- ---- ---- ---- 1.230 -.018 1.248 3500 ---- ---- ---- ---- 1.211 -.019 1.230 3525 ---- ---- ---- ---- 1.193 -.018 1.211 3550 ---- ---- ---- ---- 1.175 -.018 1.193 3575 ---- ---- ---- ---- 1.158 -.018 1.176 3600 ---- ---- ---- ---- 1.141 -.018 1.159 3625 ---- ---- ---- ---- 1.125 -.017 1.142 3650 ---- ---- ---- ---- 1.109 -.017 1.126 3675 ---- ---- ---- ---- 1.093 -.017 1.110 3700 ---- ---- ---- ---- 1.078 -.017 1.095 3725 ---- ---- ---- ---- 1.064 -.016 1.080 3750 ---- ---- ---- ---- 1.049 -.017 1.066 3775 ---- ---- ---- ---- 1.036 -.016 1.052 3800 ---- ---- ---- ---- 1.022 -.016 1.038 3825 ---- ---- ---- ---- 1.009 -.016 1.025 3850 ---- ---- ---- ---- .996 -.016 1.012 3875 ---- ---- ---- ---- .984 -.015 .999 3900 ---- ---- ---- ---- .972 -.015 .987 3925 ---- ---- ---- ---- .960 -.015 .975 3950 ---- ---- ---- ---- .949 -.015 .964 3975 ---- ---- ---- ---- .937 -.015 .952 4000 ---- ---- ---- ---- .927 -.014 .941 4025 ---- ---- ---- ---- .916 -.015 .931 4050 ---- ---- ---- ---- .906 -.014 .920 4075 ---- ---- ---- ---- .896 -.014 .910 4100 ---- ---- ---- ---- .886 -.014 .900 725 ---- ---- ---- ---- 16.405 -.060 16.465 750 ---- ---- ---- ---- 16.155 -.060 16.215 775 ---- ---- ---- ---- 15.905 -.060 15.965 800 ---- ---- ---- ---- 15.655 -.060 15.715 825 ---- ---- ---- ---- 15.405 -.060 15.465 850 ---- ---- ---- ---- 15.155 -.060 15.215 875 ---- ---- ---- ---- 14.905 -.060 14.965 900 ---- ---- ---- ---- 14.655 -.060 14.715 925 ---- ---- ---- ---- 14.405 -.060 14.465 950 ---- ---- ---- ---- 14.155 -.060 14.215 975 ---- ---- ---- ---- 13.905 -.060 13.965 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.087 -.061 14.148 1025 ---- ---- ---- ---- 13.839 -.061 13.900 1050 ---- ---- ---- ---- 13.593 -.061 13.654 1075 ---- ---- ---- ---- 13.349 -.061 13.410 1100 ---- ---- ---- ---- 13.106 -.061 13.167 1125 ---- ---- ---- ---- 12.864 -.062 12.926 1150 ---- ---- ---- ---- 12.624 -.062 12.686 1175 ---- ---- ---- ---- 12.386 -.062 12.448 1200 ---- ---- ---- ---- 12.148 -.063 12.211 1225 ---- ---- ---- ---- 11.912 -.063 11.975 1250 ---- ---- ---- ---- 11.677 -.063 11.740 1275 ---- ---- ---- ---- 11.444 -.062 11.506 1300 ---- ---- ---- ---- 11.212 -.062 11.274 1325 ---- ---- ---- ---- 10.981 -.062 11.043 1350 ---- ---- ---- ---- 10.751 -.062 10.813 1375 ---- ---- ---- ---- 10.523 -.062 10.585 1400 ---- ---- ---- ---- 10.296 -.062 10.358 1425 ---- ---- ---- ---- 10.071 -.062 10.133 1450 ---- ---- ---- ---- 9.847 -.062 9.909 1475 ---- ---- ---- ---- 9.626 -.061 9.687 1500 ---- ---- ---- ---- 9.406 -.061 9.467 1525 ---- ---- ---- ---- 9.188 -.061 9.249 1550 ---- ---- ---- ---- 8.972 -.061 9.033 1575 ---- ---- ---- ---- 8.759 -.061 8.820 1600 ---- ---- ---- ---- 8.548 -.061 8.609 1625 ---- ---- ---- ---- 8.340 -.061 8.401 1650 ---- ---- ---- ---- 8.135 -.060 8.195 1675 ---- ---- ---- ---- 7.933 -.060 7.993 1700 ---- ---- ---- ---- 7.735 -.059 7.794 1725 ---- ---- ---- ---- 7.539 -.058 7.597 1750 ---- ---- ---- ---- 7.347 -.058 7.405 1775 ---- ---- ---- ---- 7.158 -.057 7.215 1800 ---- ---- ---- ---- 6.972 -.057 7.029 1825 ---- ---- ---- ---- 6.790 -.056 6.846 1850 ---- ---- ---- ---- 6.611 -.056 6.667 1875 ---- ---- ---- ---- 6.436 -.055 6.491 1900 ---- ---- ---- ---- 6.264 -.055 6.319 1925 ---- ---- ---- ---- 6.096 -.054 6.150 1950 ---- ---- ---- ---- 5.932 -.053 5.985 1975 ---- ---- ---- ---- 5.771 -.053 5.824 2000 ---- ---- ---- ---- 5.615 -.052 5.667 2025 ---- ---- ---- ---- 5.462 -.052 5.514 2050 ---- ---- ---- ---- 5.314 -.051 5.365 2075 ---- ---- ---- ---- 5.170 -.050 5.220 2100 ---- ---- ---- ---- 5.030 -.050 5.080 2125 ---- ---- ---- ---- 4.895 -.049 4.944 2150 ---- ---- ---- ---- 4.764 -.048 4.812 2175 ---- ---- ---- ---- 4.637 -.047 4.684 2200 ---- ---- ---- ---- 4.514 -.047 4.561 2225 ---- ---- ---- ---- 4.396 -.046 4.442 2250 ---- ---- ---- ---- 4.282 -.045 4.327 2275 ---- ---- ---- ---- 4.172 -.044 4.216 2300 ---- ---- ---- ---- 4.066 -.044 4.110 2325 ---- ---- ---- ---- 3.964 -.043 4.007 2350 ---- ---- ---- ---- 3.866 -.043 3.909 2375 ---- ---- ---- ---- 3.772 -.042 3.814 2400 ---- ---- ---- ---- 3.681 -.041 3.722 2425 ---- ---- ---- ---- 3.594 -.041 3.635 2450 ---- ---- ---- ---- 3.510 -.040 3.550 2475 ---- ---- ---- ---- 3.430 -.039 3.469 2500 ---- ---- ---- ---- 3.353 -.039 3.392 2525 ---- ---- ---- ---- 3.279 -.038 3.317 2550 ---- ---- ---- ---- 3.208 -.037 3.245 2575 ---- ---- ---- ---- 3.139 -.037 3.176 2600 ---- ---- ---- ---- 3.074 -.036 3.110 2625 ---- ---- ---- ---- 3.010 -.036 3.046 2650 ---- ---- ---- ---- 2.950 -.035 2.985 2675 ---- ---- ---- ---- 2.891 -.035 2.926 2700 ---- ---- ---- ---- 2.835 -.034 2.869 2725 ---- ---- ---- ---- 2.781 -.034 2.815 2750 ---- ---- ---- ---- 2.730 -.033 2.763 2775 ---- ---- ---- ---- 2.680 -.032 2.712 2800 ---- ---- ---- ---- 2.632 -.032 2.664 2825 ---- ---- ---- ---- 2.586 -.031 2.617 2850 ---- ---- ---- ---- 2.541 -.032 2.573 2875 ---- ---- ---- ---- 2.499 -.030 2.529 2900 ---- ---- ---- ---- 2.457 -.031 2.488 2925 ---- ---- ---- ---- 2.418 -.030 2.448 2950 ---- ---- ---- ---- 2.379 -.030 2.409 2975 ---- ---- ---- ---- 2.342 -.030 2.372 3000 ---- ---- ---- ---- 2.307 -.029 2.336 3025 ---- ---- ---- ---- 2.272 -.029 2.301 3050 ---- ---- ---- ---- 2.239 -.028 2.267 3075 ---- ---- ---- ---- 2.206 -.028 2.234 3100 ---- ---- ---- ---- 2.175 -.028 2.203 3125 ---- ---- ---- ---- 2.144 -.028 2.172 3150 ---- ---- ---- ---- 2.115 -.027 2.142 3175 ---- ---- ---- ---- 2.086 -.027 2.113 3200 ---- ---- ---- ---- 2.058 -.026 2.084 3225 ---- ---- ---- ---- 2.031 -.026 2.057 3250 ---- ---- ---- ---- 2.004 -.026 2.030 3275 ---- ---- ---- ---- 1.978 -.025 2.003 3300 ---- ---- ---- ---- 1.953 -.025 1.978 3325 ---- ---- ---- ---- 1.928 -.025 1.953 3350 ---- ---- ---- ---- 1.904 -.024 1.928 3375 ---- ---- ---- ---- 1.880 -.025 1.905 3400 ---- ---- ---- ---- 1.857 -.024 1.881 3425 ---- ---- ---- ---- 1.835 -.024 1.859 3450 ---- ---- ---- ---- 1.813 -.024 1.837 3475 ---- ---- ---- ---- 1.792 -.023 1.815 3500 ---- ---- ---- ---- 1.771 -.023 1.794 3525 ---- ---- ---- ---- 1.751 -.023 1.774 3550 ---- ---- ---- ---- 1.731 -.023 1.754 3575 ---- ---- ---- ---- 1.712 -.022 1.734 3600 ---- ---- ---- ---- 1.693 -.022 1.715 3625 ---- ---- ---- ---- 1.675 -.022 1.697 3650 ---- ---- ---- ---- 1.657 -.021 1.678 3675 ---- ---- ---- ---- 1.639 -.022 1.661 3700 ---- ---- ---- ---- 1.622 -.021 1.643 3725 ---- ---- ---- ---- 1.605 -.022 1.627 3750 ---- ---- ---- ---- 1.589 -.021 1.610 3775 ---- ---- ---- ---- 1.573 -.021 1.594 3800 ---- ---- ---- ---- 1.558 -.020 1.578 3825 ---- ---- ---- ---- 1.543 -.020 1.563 3850 ---- ---- ---- ---- 1.528 -.020 1.548 3875 ---- ---- ---- ---- 1.514 -.020 1.534 3900 ---- ---- ---- ---- 1.500 -.020 1.520 3925 ---- ---- ---- ---- 1.486 -.020 1.506 3950 ---- ---- ---- ---- 1.473 -.019 1.492 3975 ---- ---- ---- ---- 1.460 -.019 1.479 4000 ---- ---- ---- ---- 1.447 -.020 1.467 4025 ---- ---- ---- ---- 1.435 -.019 1.454 4050 ---- ---- ---- ---- 1.423 -.019 1.442 4075 ---- ---- ---- ---- 1.412 -.018 1.430 4100 ---- ---- ---- ---- 1.400 -.019 1.419 725 ---- ---- ---- ---- 16.837 -.060 16.897 750 ---- ---- ---- ---- 16.587 -.060 16.647 775 ---- ---- ---- ---- 16.337 -.060 16.397 800 ---- ---- ---- ---- 16.087 -.060 16.147 825 ---- ---- ---- ---- 15.837 -.060 15.897 850 ---- ---- ---- ---- 15.587 -.060 15.647 875 ---- ---- ---- ---- 15.337 -.060 15.397 900 ---- ---- ---- ---- 15.087 -.060 15.147 925 ---- ---- ---- ---- 14.837 -.060 14.897 950 ---- ---- ---- ---- 14.587 -.060 14.647 975 ---- ---- ---- ---- 14.337 -.060 14.397 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.290 -.063 14.353 1025 ---- ---- ---- ---- 14.053 -.064 14.117 1050 ---- ---- ---- ---- 13.817 -.065 13.882 1075 ---- ---- ---- ---- 13.583 -.065 13.648 1100 ---- ---- ---- ---- 13.350 -.065 13.415 1125 ---- ---- ---- ---- 13.119 -.065 13.184 1150 ---- ---- ---- ---- 12.888 -.066 12.954 1175 ---- ---- ---- ---- 12.659 -.065 12.724 1200 ---- ---- ---- ---- 12.431 -.065 12.496 1225 ---- ---- ---- ---- 12.204 -.065 12.269 1250 ---- ---- ---- ---- 11.977 -.066 12.043 1275 ---- ---- ---- ---- 11.752 -.066 11.818 1300 ---- ---- ---- ---- 11.528 -.066 11.594 1325 ---- ---- ---- ---- 11.306 -.065 11.371 1350 ---- ---- ---- ---- 11.084 -.065 11.149 1375 ---- ---- ---- ---- 10.864 -.065 10.929 1400 ---- ---- ---- ---- 10.645 -.065 10.710 1425 ---- ---- ---- ---- 10.427 -.065 10.492 1450 ---- ---- ---- ---- 10.211 -.064 10.275 1475 ---- ---- ---- ---- 9.996 -.065 10.061 1500 ---- ---- ---- ---- 9.784 -.064 9.848 1525 ---- ---- ---- ---- 9.573 -.064 9.637 1550 ---- ---- ---- ---- 9.364 -.064 9.428 1575 ---- ---- ---- ---- 9.158 -.063 9.221 1600 ---- ---- ---- ---- 8.954 -.063 9.017 1625 ---- ---- ---- ---- 8.753 -.063 8.816 1650 ---- ---- ---- ---- 8.555 -.062 8.617 1675 ---- ---- ---- ---- 8.359 -.062 8.421 1700 ---- ---- ---- ---- 8.167 -.062 8.229 1725 ---- ---- ---- ---- 7.978 -.061 8.039 1750 ---- ---- ---- ---- 7.793 -.060 7.853 1775 ---- ---- ---- ---- 7.611 -.060 7.671 1800 ---- ---- ---- ---- 7.432 -.059 7.491 1825 ---- ---- ---- ---- 7.256 -.059 7.315 1850 ---- ---- ---- ---- 7.084 -.059 7.143 1875 ---- ---- ---- ---- 6.916 -.058 6.974 1900 ---- ---- ---- ---- 6.751 -.057 6.808 1925 ---- ---- ---- ---- 6.589 -.056 6.645 1950 ---- ---- ---- ---- 6.430 -.056 6.486 1975 ---- ---- ---- ---- 6.276 -.055 6.331 2000 ---- ---- ---- ---- 6.125 -.054 6.179 2025 ---- ---- ---- ---- 5.977 -.055 6.032 2050 ---- ---- ---- ---- 5.834 -.054 5.888 2075 ---- ---- ---- ---- 5.695 -.053 5.748 2100 ---- ---- ---- ---- 5.560 -.052 5.612 2125 ---- ---- ---- ---- 5.429 -.052 5.481 2150 ---- ---- ---- ---- 5.302 -.051 5.353 2175 ---- ---- ---- ---- 5.179 -.051 5.230 2200 ---- ---- ---- ---- 5.061 -.049 5.110 2225 ---- ---- ---- ---- 4.946 -.049 4.995 2250 ---- ---- ---- ---- 4.836 -.048 4.884 2275 ---- ---- ---- ---- 4.729 -.048 4.777 2300 ---- ---- ---- ---- 4.627 -.047 4.674 2325 ---- ---- ---- ---- 4.528 -.046 4.574 2350 ---- ---- ---- ---- 4.433 -.046 4.479 2375 ---- ---- ---- ---- 4.342 -.045 4.387 2400 ---- ---- ---- ---- 4.254 -.045 4.299 2425 ---- ---- ---- ---- 4.170 -.044 4.214 2450 ---- ---- ---- ---- 4.089 -.043 4.132 2475 ---- ---- ---- ---- 4.011 -.043 4.054 2500 ---- ---- ---- ---- 3.936 -.042 3.978 2525 ---- ---- ---- ---- 3.865 -.041 3.906 2550 ---- ---- ---- ---- 3.796 -.041 3.837 2575 ---- ---- ---- ---- 3.730 -.040 3.770 2600 ---- ---- ---- ---- 3.666 -.040 3.706 2625 ---- ---- ---- ---- 3.605 -.039 3.644 2650 ---- ---- ---- ---- 3.546 -.039 3.585 2675 ---- ---- ---- ---- 3.490 -.038 3.528 2700 ---- ---- ---- ---- 3.435 -.038 3.473 2725 ---- ---- ---- ---- 3.383 -.038 3.421 2750 ---- ---- ---- ---- 3.333 -.037 3.370 2775 ---- ---- ---- ---- 3.284 -.037 3.321 2800 ---- ---- ---- ---- 3.238 -.036 3.274 2825 ---- ---- ---- ---- 3.193 -.036 3.229 2850 ---- ---- ---- ---- 3.150 -.036 3.186 2875 ---- ---- ---- ---- 3.109 -.035 3.144 2900 ---- ---- ---- ---- 3.069 -.035 3.104 2925 ---- ---- ---- ---- 3.031 -.034 3.065 2950 ---- ---- ---- ---- 2.994 -.033 3.027 2975 ---- ---- ---- ---- 2.958 -.033 2.991 3000 ---- ---- ---- ---- 2.923 -.033 2.956 3025 ---- ---- ---- ---- 2.890 -.033 2.923 3050 ---- ---- ---- ---- 2.857 -.033 2.890 3075 ---- ---- ---- ---- 2.826 -.032 2.858 3100 ---- ---- ---- ---- 2.796 -.032 2.828 3125 ---- ---- ---- ---- 2.766 -.032 2.798 3150 ---- ---- ---- ---- 2.738 -.031 2.769 3175 ---- ---- ---- ---- 2.710 -.031 2.741 3200 ---- ---- ---- ---- 2.682 -.031 2.713 3225 ---- ---- ---- ---- 2.656 -.030 2.686 3250 ---- ---- ---- ---- 2.630 -.030 2.660 3275 ---- ---- ---- ---- 2.604 -.030 2.634 3300 ---- ---- ---- ---- 2.580 -.029 2.609 3325 ---- ---- ---- ---- 2.555 -.030 2.585 3350 ---- ---- ---- ---- 2.532 -.029 2.561 3375 ---- ---- ---- ---- 2.509 -.029 2.538 3400 ---- ---- ---- ---- 2.486 -.029 2.515 3425 ---- ---- ---- ---- 2.464 -.028 2.492 3450 ---- ---- ---- ---- 2.442 -.029 2.471 3475 ---- ---- ---- ---- 2.421 -.028 2.449 3500 ---- ---- ---- ---- 2.401 -.027 2.428 3525 ---- ---- ---- ---- 2.380 -.028 2.408 3550 ---- ---- ---- ---- 2.361 -.027 2.388 3575 ---- ---- ---- ---- 2.341 -.027 2.368 3600 ---- ---- ---- ---- 2.323 -.026 2.349 3625 ---- ---- ---- ---- 2.304 -.027 2.331 3650 ---- ---- ---- ---- 2.286 -.027 2.313 3675 ---- ---- ---- ---- 2.269 -.026 2.295 3700 ---- ---- ---- ---- 2.251 -.026 2.277 3725 ---- ---- ---- ---- 2.235 -.025 2.260 3750 ---- ---- ---- ---- 2.218 -.026 2.244 3775 ---- ---- ---- ---- 2.202 -.026 2.228 3800 ---- ---- ---- ---- 2.186 -.026 2.212 3825 ---- ---- ---- ---- 2.171 -.025 2.196 3850 ---- ---- ---- ---- 2.156 -.025 2.181 3875 ---- ---- ---- ---- 2.142 -.025 2.167 3900 ---- ---- ---- ---- 2.128 -.024 2.152 3925 ---- ---- ---- ---- 2.114 -.024 2.138 3950 ---- ---- ---- ---- 2.100 -.025 2.125 3975 ---- ---- ---- ---- 2.087 -.024 2.111 4000 ---- ---- ---- ---- 2.074 -.024 2.098 4025 ---- ---- ---- ---- 2.062 -.024 2.086 4050 ---- ---- ---- ---- 2.050 -.024 2.074 4075 ---- ---- ---- ---- 2.038 -.024 2.062 4100 ---- ---- ---- ---- 2.027 -.023 2.050 4125 ---- ---- ---- ---- 2.015 -.024 2.039 925 ---- ---- ---- ---- 15.011 -.062 15.073 950 ---- ---- ---- ---- 14.769 -.062 14.831 975 ---- ---- ---- ---- 14.528 -.064 14.592 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.449 -.066 14.515 1025 ---- ---- ---- ---- 14.217 -.066 14.283 1050 ---- ---- ---- ---- 13.987 -.067 14.054 1075 ---- ---- ---- ---- 13.758 -.067 13.825 1100 ---- ---- ---- ---- 13.531 -.067 13.598 1125 ---- ---- ---- ---- 13.304 -.067 13.371 1150 ---- ---- ---- ---- 13.078 -.068 13.146 1175 ---- ---- ---- ---- 12.854 -.067 12.921 1200 ---- ---- ---- ---- 12.630 -.068 12.698 1225 ---- ---- ---- ---- 12.408 -.067 12.475 1250 ---- ---- ---- ---- 12.186 -.067 12.253 1275 ---- ---- ---- ---- 11.965 -.067 12.032 1300 ---- ---- ---- ---- 11.745 -.067 11.812 1325 ---- ---- ---- ---- 11.526 -.068 11.594 1350 ---- ---- ---- ---- 11.309 -.067 11.376 1375 ---- ---- ---- ---- 11.092 -.067 11.159 1400 ---- ---- ---- ---- 10.877 -.067 10.944 1425 ---- ---- ---- ---- 10.663 -.067 10.730 1450 ---- ---- ---- ---- 10.451 -.066 10.517 1475 ---- ---- ---- ---- 10.240 -.066 10.306 1500 ---- ---- ---- ---- 10.031 -.066 10.097 1525 ---- ---- ---- ---- 9.824 -.066 9.890 1550 ---- ---- ---- ---- 9.619 -.065 9.684 1575 ---- ---- ---- ---- 9.416 -.065 9.481 1600 ---- ---- ---- ---- 9.216 -.065 9.281 1625 ---- ---- ---- ---- 9.019 -.064 9.083 1650 ---- ---- ---- ---- 8.825 -.063 8.888 1675 ---- ---- ---- ---- 8.633 -.064 8.697 1700 ---- ---- ---- ---- 8.445 -.063 8.508 1725 ---- ---- ---- ---- 8.260 -.063 8.323 1750 ---- ---- ---- ---- 8.079 -.062 8.141 1775 ---- ---- ---- ---- 7.901 -.061 7.962 1800 ---- ---- ---- ---- 7.726 -.061 7.787 1825 ---- ---- ---- ---- 7.554 -.061 7.615 1850 ---- ---- ---- ---- 7.386 -.060 7.446 1875 ---- ---- ---- ---- 7.222 -.059 7.281 1900 ---- ---- ---- ---- 7.060 -.059 7.119 1925 ---- ---- ---- ---- 6.902 -.058 6.960 1950 ---- ---- ---- ---- 6.747 -.058 6.805 1975 ---- ---- ---- ---- 6.596 -.058 6.654 2000 ---- ---- ---- ---- 6.449 -.056 6.505 2025 ---- ---- ---- ---- 6.305 -.056 6.361 2050 ---- ---- ---- ---- 6.166 -.055 6.221 2075 ---- ---- ---- ---- 6.030 -.055 6.085 2100 ---- ---- ---- ---- 5.898 -.054 5.952 2125 ---- ---- ---- ---- 5.771 -.053 5.824 2150 ---- ---- ---- ---- 5.647 -.053 5.700 2175 ---- ---- ---- ---- 5.527 -.053 5.580 2200 ---- ---- ---- ---- 5.412 -.051 5.463 2225 ---- ---- ---- ---- 5.300 -.051 5.351 2250 ---- ---- ---- ---- 5.193 -.050 5.243 2275 ---- ---- ---- ---- 5.089 -.050 5.139 2300 ---- ---- ---- ---- 4.990 -.049 5.039 2325 ---- ---- ---- ---- 4.894 -.048 4.942 2350 ---- ---- ---- ---- 4.801 -.048 4.849 2375 ---- ---- ---- ---- 4.713 -.047 4.760 2400 ---- ---- ---- ---- 4.628 -.046 4.674 2425 ---- ---- ---- ---- 4.546 -.046 4.592 2450 ---- ---- ---- ---- 4.467 -.046 4.513 2475 ---- ---- ---- ---- 4.392 -.045 4.437 2500 ---- ---- ---- ---- 4.319 -.045 4.364 2525 ---- ---- ---- ---- 4.250 -.044 4.294 2550 ---- ---- ---- ---- 4.183 -.043 4.226 2575 ---- ---- ---- ---- 4.119 -.043 4.162 2600 ---- ---- ---- ---- 4.057 -.043 4.100 2625 ---- ---- ---- ---- 3.998 -.042 4.040 2650 ---- ---- ---- ---- 3.941 -.042 3.983 2675 ---- ---- ---- ---- 3.887 -.041 3.928 2700 ---- ---- ---- ---- 3.834 -.041 3.875 2725 ---- ---- ---- ---- 3.783 -.041 3.824 2750 ---- ---- ---- ---- 3.735 -.040 3.775 2775 ---- ---- ---- ---- 3.688 -.040 3.728 2800 ---- ---- ---- ---- 3.643 -.039 3.682 2825 ---- ---- ---- ---- 3.600 -.039 3.639 2850 ---- ---- ---- ---- 3.559 -.038 3.597 2875 ---- ---- ---- ---- 3.519 -.038 3.557 2900 ---- ---- ---- ---- 3.480 -.038 3.518 2925 ---- ---- ---- ---- 3.443 -.037 3.480 2950 ---- ---- ---- ---- 3.407 -.037 3.444 2975 ---- ---- ---- ---- 3.373 -.036 3.409 3000 ---- ---- ---- ---- 3.340 -.036 3.376 3025 ---- ---- ---- ---- 3.307 -.036 3.343 3050 ---- ---- ---- ---- 3.276 -.036 3.312 3075 ---- ---- ---- ---- 3.246 -.035 3.281 3100 ---- ---- ---- ---- 3.217 -.035 3.252 3125 ---- ---- ---- ---- 3.188 -.035 3.223 3150 ---- ---- ---- ---- 3.161 -.034 3.195 3175 ---- ---- ---- ---- 3.134 -.034 3.168 3200 ---- ---- ---- ---- 3.108 -.033 3.141 3225 ---- ---- ---- ---- 3.082 -.033 3.115 3250 ---- ---- ---- ---- 3.057 -.033 3.090 3275 ---- ---- ---- ---- 3.032 -.033 3.065 3300 ---- ---- ---- ---- 3.008 -.033 3.041 3325 ---- ---- ---- ---- 2.985 -.032 3.017 3350 ---- ---- ---- ---- 2.962 -.032 2.994 3375 ---- ---- ---- ---- 2.939 -.032 2.971 3400 ---- ---- ---- ---- 2.917 -.032 2.949 3425 ---- ---- ---- ---- 2.896 -.031 2.927 3450 ---- ---- ---- ---- 2.875 -.031 2.906 3475 ---- ---- ---- ---- 2.854 -.031 2.885 3500 ---- ---- ---- ---- 2.834 -.031 2.865 3525 ---- ---- ---- ---- 2.815 -.030 2.845 3550 ---- ---- ---- ---- 2.795 -.031 2.826 3575 ---- ---- ---- ---- 2.777 -.030 2.807 3600 ---- ---- ---- ---- 2.758 -.030 2.788 3625 ---- ---- ---- ---- 2.740 -.030 2.770 3650 ---- ---- ---- ---- 2.723 -.029 2.752 3675 ---- ---- ---- ---- 2.705 -.030 2.735 3700 ---- ---- ---- ---- 2.689 -.029 2.718 3725 ---- ---- ---- ---- 2.672 -.029 2.701 3750 ---- ---- ---- ---- 2.656 -.029 2.685 3775 ---- ---- ---- ---- 2.641 -.028 2.669 3800 ---- ---- ---- ---- 2.625 -.029 2.654 3825 ---- ---- ---- ---- 2.610 -.029 2.639 3850 ---- ---- ---- ---- 2.596 -.028 2.624 3875 ---- ---- ---- ---- 2.582 -.028 2.610 3900 ---- ---- ---- ---- 2.568 -.028 2.596 3925 ---- ---- ---- ---- 2.554 -.028 2.582 3950 ---- ---- ---- ---- 2.541 -.028 2.569 3975 ---- ---- ---- ---- 2.528 -.028 2.556 4000 ---- ---- ---- ---- 2.516 -.027 2.543 4025 ---- ---- ---- ---- 2.504 -.027 2.531 4050 ---- ---- ---- ---- 2.492 -.027 2.519 4075 ---- ---- ---- ---- 2.481 -.027 2.508 4100 ---- ---- ---- ---- 2.470 -.026 2.496 4125 ---- ---- ---- ---- 2.459 -.027 2.486 925 ---- ---- ---- ---- 15.152 -.065 15.217 950 ---- ---- ---- ---- 14.916 -.065 14.981 975 ---- ---- ---- ---- 14.681 -.066 14.747 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.126 -.070 15.196 1050 ---- ---- ---- ---- 14.905 -.070 14.975 1075 ---- ---- ---- ---- 14.684 -.071 14.755 1100 ---- ---- ---- ---- 14.464 -.071 14.535 1125 ---- ---- ---- ---- 14.245 -.071 14.316 1150 ---- ---- ---- ---- 14.027 -.071 14.098 1175 ---- ---- ---- ---- 13.810 -.071 13.881 1200 ---- ---- ---- ---- 13.593 -.072 13.665 1225 ---- ---- ---- ---- 13.378 -.071 13.449 1250 ---- ---- ---- ---- 13.162 -.071 13.233 1275 ---- ---- ---- ---- 12.947 -.071 13.018 1300 ---- ---- ---- ---- 12.733 -.071 12.804 1325 ---- ---- ---- ---- 12.519 -.071 12.590 1350 ---- ---- ---- ---- 12.306 -.071 12.377 1375 ---- ---- ---- ---- 12.094 -.070 12.164 1400 ---- ---- ---- ---- 11.882 -.070 11.952 1425 ---- ---- ---- ---- 11.671 -.070 11.741 1450 ---- ---- ---- ---- 11.461 -.070 11.531 1475 ---- ---- ---- ---- 11.252 -.069 11.321 1500 ---- ---- ---- ---- 11.044 -.069 11.113 1525 ---- ---- ---- ---- 10.837 -.069 10.906 1550 ---- ---- ---- ---- 10.632 -.069 10.701 1575 ---- ---- ---- ---- 10.429 -.068 10.497 1600 ---- ---- ---- ---- 10.227 -.068 10.295 1625 ---- ---- ---- ---- 10.027 -.068 10.095 1650 ---- ---- ---- ---- 9.830 -.067 9.897 1675 ---- ---- ---- ---- 9.634 -.067 9.701 1700 ---- ---- ---- ---- 9.442 -.066 9.508 1725 ---- ---- ---- ---- 9.252 -.066 9.318 1750 ---- ---- ---- ---- 9.065 -.066 9.131 1775 ---- ---- ---- ---- 8.882 -.065 8.947 1800 ---- ---- ---- ---- 8.701 -.065 8.766 1825 ---- ---- ---- ---- 8.525 -.064 8.589 1850 ---- ---- ---- ---- 8.351 -.064 8.415 1875 ---- ---- ---- ---- 8.181 -.063 8.244 1900 ---- ---- ---- ---- 8.015 -.062 8.077 1925 ---- ---- ---- ---- 7.851 -.063 7.914 1950 ---- ---- ---- ---- 7.692 -.061 7.753 1975 ---- ---- ---- ---- 7.535 -.061 7.596 2000 ---- ---- ---- ---- 7.382 -.060 7.442 2025 ---- ---- ---- ---- 7.232 -.060 7.292 2050 ---- ---- ---- ---- 7.085 -.060 7.145 2075 ---- ---- ---- ---- 6.942 -.059 7.001 2100 ---- ---- ---- ---- 6.802 -.059 6.861 2125 ---- ---- ---- ---- 6.667 -.057 6.724 2150 ---- ---- ---- ---- 6.535 -.056 6.591 2175 ---- ---- ---- ---- 6.406 -.057 6.463 2200 ---- ---- ---- ---- 6.282 -.056 6.338 2225 ---- ---- ---- ---- 6.162 -.055 6.217 2250 ---- ---- ---- ---- 6.046 -.055 6.101 2275 ---- ---- ---- ---- 5.934 -.054 5.988 2300 ---- ---- ---- ---- 5.826 -.053 5.879 2325 ---- ---- ---- ---- 5.721 -.053 5.774 2350 ---- ---- ---- ---- 5.621 -.052 5.673 2375 ---- ---- ---- ---- 5.524 -.052 5.576 2400 ---- ---- ---- ---- 5.432 -.051 5.483 2425 ---- ---- ---- ---- 5.342 -.051 5.393 2450 ---- ---- ---- ---- 5.257 -.050 5.307 2475 ---- ---- ---- ---- 5.175 -.049 5.224 2500 ---- ---- ---- ---- 5.096 -.049 5.145 2525 ---- ---- ---- ---- 5.021 -.048 5.069 2550 ---- ---- ---- ---- 4.948 -.048 4.996 2575 ---- ---- ---- ---- 4.879 -.048 4.927 2600 ---- ---- ---- ---- 4.813 -.047 4.860 2625 ---- ---- ---- ---- 4.749 -.046 4.795 2650 ---- ---- ---- ---- 4.687 -.047 4.734 2675 ---- ---- ---- ---- 4.629 -.045 4.674 2700 ---- ---- ---- ---- 4.572 -.045 4.617 2725 ---- ---- ---- ---- 4.518 -.045 4.563 2750 ---- ---- ---- ---- 4.466 -.044 4.510 2775 ---- ---- ---- ---- 4.415 -.044 4.459 2800 ---- ---- ---- ---- 4.367 -.044 4.411 2825 ---- ---- ---- ---- 4.321 -.043 4.364 2850 ---- ---- ---- ---- 4.276 -.043 4.319 2875 ---- ---- ---- ---- 4.234 -.042 4.276 2900 ---- ---- ---- ---- 4.193 -.042 4.235 2925 ---- ---- ---- ---- 4.153 -.042 4.195 2950 ---- ---- ---- ---- 4.115 -.042 4.157 2975 ---- ---- ---- ---- 4.079 -.041 4.120 3000 ---- ---- ---- ---- 4.044 -.041 4.085 3025 ---- ---- ---- ---- 4.011 -.040 4.051 3050 ---- ---- ---- ---- 3.979 -.040 4.019 3075 ---- ---- ---- ---- 3.948 -.040 3.988 3100 ---- ---- ---- ---- 3.919 -.039 3.958 3125 ---- ---- ---- ---- 3.890 -.040 3.930 3150 ---- ---- ---- ---- 3.863 -.039 3.902 3175 ---- ---- ---- ---- 3.837 -.039 3.876 3200 ---- ---- ---- ---- 3.812 -.038 3.850 3225 ---- ---- ---- ---- 3.787 -.039 3.826 3250 ---- ---- ---- ---- 3.764 -.038 3.802 3275 ---- ---- ---- ---- 3.742 -.038 3.780 3300 ---- ---- ---- ---- 3.720 -.038 3.758 3325 ---- ---- ---- ---- 3.699 -.038 3.737 3350 ---- ---- ---- ---- 3.679 -.037 3.716 3375 ---- ---- ---- ---- 3.660 -.037 3.697 3400 ---- ---- ---- ---- 3.641 -.037 3.678 3425 ---- ---- ---- ---- 3.623 -.037 3.660 3450 ---- ---- ---- ---- 3.606 -.036 3.642 3475 ---- ---- ---- ---- 3.589 -.037 3.626 3500 ---- ---- ---- ---- 3.573 -.036 3.609 3525 ---- ---- ---- ---- 3.558 -.036 3.594 3550 ---- ---- ---- ---- 3.543 -.036 3.579 3575 ---- ---- ---- ---- 3.529 -.035 3.564 3600 ---- ---- ---- ---- 3.515 -.036 3.551 3625 ---- ---- ---- ---- 3.502 -.035 3.537 3650 ---- ---- ---- ---- 3.490 -.035 3.525 3675 ---- ---- ---- ---- 3.478 -.034 3.512 3700 ---- ---- ---- ---- 3.466 -.035 3.501 3725 ---- ---- ---- ---- 3.455 -.035 3.490 3750 ---- ---- ---- ---- 3.445 -.034 3.479 3775 ---- ---- ---- ---- 3.434 -.035 3.469 3800 ---- ---- ---- ---- 3.425 -.034 3.459 3825 ---- ---- ---- ---- 3.416 -.034 3.450 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.300 -.072 15.372 1050 ---- ---- ---- ---- 15.083 -.072 15.155 1075 ---- ---- ---- ---- 14.866 -.072 14.938 1100 ---- ---- ---- ---- 14.650 -.072 14.722 1125 ---- ---- ---- ---- 14.434 -.073 14.507 1150 ---- ---- ---- ---- 14.220 -.073 14.293 1175 ---- ---- ---- ---- 14.006 -.073 14.079 1200 ---- ---- ---- ---- 13.793 -.072 13.865 1225 ---- ---- ---- ---- 13.580 -.072 13.652 1250 ---- ---- ---- ---- 13.367 -.073 13.440 1275 ---- ---- ---- ---- 13.155 -.073 13.228 1300 ---- ---- ---- ---- 12.944 -.072 13.016 1325 ---- ---- ---- ---- 12.733 -.072 12.805 1350 ---- ---- ---- ---- 12.522 -.072 12.594 1375 ---- ---- ---- ---- 12.312 -.072 12.384 1400 ---- ---- ---- ---- 12.103 -.072 12.175 1425 ---- ---- ---- ---- 11.894 -.072 11.966 1450 ---- ---- ---- ---- 11.687 -.071 11.758 1475 ---- ---- ---- ---- 11.480 -.071 11.551 1500 ---- ---- ---- ---- 11.274 -.071 11.345 1525 ---- ---- ---- ---- 11.070 -.070 11.140 1550 ---- ---- ---- ---- 10.867 -.070 10.937 1575 ---- ---- ---- ---- 10.665 -.070 10.735 1600 ---- ---- ---- ---- 10.466 -.069 10.535 1625 ---- ---- ---- ---- 10.268 -.069 10.337 1650 ---- ---- ---- ---- 10.073 -.068 10.141 1675 ---- ---- ---- ---- 9.879 -.069 9.948 1700 ---- ---- ---- ---- 9.689 -.068 9.757 1725 ---- ---- ---- ---- 9.501 -.068 9.569 1750 ---- ---- ---- ---- 9.317 -.067 9.384 1775 ---- ---- ---- ---- 9.135 -.067 9.202 1800 ---- ---- ---- ---- 8.957 -.066 9.023 1825 ---- ---- ---- ---- 8.783 -.066 8.849 1850 ---- ---- ---- ---- 8.612 -.065 8.677 1875 ---- ---- ---- ---- 8.444 -.065 8.509 1900 ---- ---- ---- ---- 8.280 -.064 8.344 1925 ---- ---- ---- ---- 8.119 -.064 8.183 1950 ---- ---- ---- ---- 7.962 -.063 8.025 1975 ---- ---- ---- ---- 7.808 -.062 7.870 2000 ---- ---- ---- ---- 7.657 -.062 7.719 2025 ---- ---- ---- ---- 7.509 -.062 7.571 2050 ---- ---- ---- ---- 7.365 -.061 7.426 2075 ---- ---- ---- ---- 7.224 -.060 7.284 2100 ---- ---- ---- ---- 7.087 -.059 7.146 2125 ---- ---- ---- ---- 6.953 -.059 7.012 2150 ---- ---- ---- ---- 6.823 -.059 6.882 2175 ---- ---- ---- ---- 6.697 -.058 6.755 2200 ---- ---- ---- ---- 6.575 -.058 6.633 2225 ---- ---- ---- ---- 6.457 -.057 6.514 2250 ---- ---- ---- ---- 6.343 -.057 6.400 2275 ---- ---- ---- ---- 6.233 -.056 6.289 2300 ---- ---- ---- ---- 6.127 -.055 6.182 2325 ---- ---- ---- ---- 6.025 -.055 6.080 2350 ---- ---- ---- ---- 5.927 -.054 5.981 2375 ---- ---- ---- ---- 5.832 -.054 5.886 2400 ---- ---- ---- ---- 5.742 -.053 5.795 2425 ---- ---- ---- ---- 5.655 -.052 5.707 2450 ---- ---- ---- ---- 5.571 -.052 5.623 2475 ---- ---- ---- ---- 5.492 -.051 5.543 2500 ---- ---- ---- ---- 5.415 -.051 5.466 2525 ---- ---- ---- ---- 5.341 -.051 5.392 2550 ---- ---- ---- ---- 5.271 -.050 5.321 2575 ---- ---- ---- ---- 5.204 -.049 5.253 2600 ---- ---- ---- ---- 5.139 -.049 5.188 2625 ---- ---- ---- ---- 5.077 -.049 5.126 2650 ---- ---- ---- ---- 5.018 -.048 5.066 2675 ---- ---- ---- ---- 4.961 -.048 5.009 2700 ---- ---- ---- ---- 4.907 -.047 4.954 2725 ---- ---- ---- ---- 4.854 -.047 4.901 2750 ---- ---- ---- ---- 4.804 -.046 4.850 2775 ---- ---- ---- ---- 4.755 -.047 4.802 2800 ---- ---- ---- ---- 4.709 -.046 4.755 2825 ---- ---- ---- ---- 4.664 -.046 4.710 2850 ---- ---- ---- ---- 4.622 -.045 4.667 2875 ---- ---- ---- ---- 4.581 -.044 4.625 2900 ---- ---- ---- ---- 4.541 -.045 4.586 2925 ---- ---- ---- ---- 4.504 -.044 4.548 2950 ---- ---- ---- ---- 4.468 -.043 4.511 2975 ---- ---- ---- ---- 4.433 -.043 4.476 3000 ---- ---- ---- ---- 4.400 -.043 4.443 3025 ---- ---- ---- ---- 4.368 -.043 4.411 3050 ---- ---- ---- ---- 4.338 -.042 4.380 3075 ---- ---- ---- ---- 4.308 -.043 4.351 3100 ---- ---- ---- ---- 4.280 -.042 4.322 3125 ---- ---- ---- ---- 4.254 -.041 4.295 3150 ---- ---- ---- ---- 4.228 -.042 4.270 3175 ---- ---- ---- ---- 4.203 -.042 4.245 3200 ---- ---- ---- ---- 4.180 -.041 4.221 3225 ---- ---- ---- ---- 4.157 -.041 4.198 3250 ---- ---- ---- ---- 4.135 -.041 4.176 3275 ---- ---- ---- ---- 4.114 -.041 4.155 3300 ---- ---- ---- ---- 4.094 -.041 4.135 3325 ---- ---- ---- ---- 4.075 -.040 4.115 3350 ---- ---- ---- ---- 4.056 -.040 4.096 3375 ---- ---- ---- ---- 4.039 -.039 4.078 3400 ---- ---- ---- ---- 4.021 -.040 4.061 3425 ---- ---- ---- ---- 4.005 -.039 4.044 3450 ---- ---- ---- ---- 3.989 -.039 4.028 3475 ---- ---- ---- ---- 3.974 -.039 4.013 3500 ---- ---- ---- ---- 3.959 -.039 3.998 3525 ---- ---- ---- ---- 3.945 -.039 3.984 3550 ---- ---- ---- ---- 3.932 -.038 3.970 3575 ---- ---- ---- ---- 3.919 -.038 3.957 3600 ---- ---- ---- ---- 3.907 -.038 3.945 3625 ---- ---- ---- ---- 3.895 -.038 3.933 3650 ---- ---- ---- ---- 3.884 -.038 3.922 3675 ---- ---- ---- ---- 3.873 -.038 3.911 3700 ---- ---- ---- ---- 3.863 -.038 3.901 3725 ---- ---- ---- ---- 3.853 -.038 3.891 3750 ---- ---- ---- ---- 3.844 -.038 3.882 3775 ---- ---- ---- ---- 3.836 -.037 3.873 3800 ---- ---- ---- ---- 3.827 -.038 3.865 3825 ---- ---- ---- ---- 3.820 -.037 3.857 3850 ---- ---- ---- ---- 3.812 -.037 3.849 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.510 -.075 15.585 1050 ---- ---- ---- ---- 15.298 -.074 15.372 1075 ---- ---- ---- ---- 15.085 -.075 15.160 1100 ---- ---- ---- ---- 14.874 -.075 14.949 1125 ---- ---- ---- ---- 14.663 -.075 14.738 1150 ---- ---- ---- ---- 14.453 -.075 14.528 1175 ---- ---- ---- ---- 14.243 -.075 14.318 1200 ---- ---- ---- ---- 14.033 -.075 14.108 1225 ---- ---- ---- ---- 13.824 -.075 13.899 1250 ---- ---- ---- ---- 13.616 -.074 13.690 1275 ---- ---- ---- ---- 13.407 -.075 13.482 1300 ---- ---- ---- ---- 13.199 -.075 13.274 1325 ---- ---- ---- ---- 12.992 -.074 13.066 1350 ---- ---- ---- ---- 12.784 -.074 12.858 1375 ---- ---- ---- ---- 12.577 -.074 12.651 1400 ---- ---- ---- ---- 12.371 -.073 12.444 1425 ---- ---- ---- ---- 12.165 -.073 12.238 1450 ---- ---- ---- ---- 11.960 -.073 12.033 1475 ---- ---- ---- ---- 11.756 -.073 11.829 1500 ---- ---- ---- ---- 11.553 -.073 11.626 1525 ---- ---- ---- ---- 11.351 -.073 11.424 1550 ---- ---- ---- ---- 11.151 -.072 11.223 1575 ---- ---- ---- ---- 10.952 -.072 11.024 1600 ---- ---- ---- ---- 10.755 -.071 10.826 1625 ---- ---- ---- ---- 10.560 -.071 10.631 1650 ---- ---- ---- ---- 10.367 -.070 10.437 1675 ---- ---- ---- ---- 10.176 -.071 10.247 1700 ---- ---- ---- ---- 9.989 -.069 10.058 1725 ---- ---- ---- ---- 9.804 -.069 9.873 1750 ---- ---- ---- ---- 9.622 -.069 9.691 1775 ---- ---- ---- ---- 9.443 -.069 9.512 1800 ---- ---- ---- ---- 9.268 -.068 9.336 1825 ---- ---- ---- ---- 9.097 -.067 9.164 1850 ---- ---- ---- ---- 8.929 -.067 8.996 1875 ---- ---- ---- ---- 8.764 -.067 8.831 1900 ---- ---- ---- ---- 8.603 -.066 8.669 1925 ---- ---- ---- ---- 8.445 -.066 8.511 1950 ---- ---- ---- ---- 8.291 -.065 8.356 1975 ---- ---- ---- ---- 8.140 -.064 8.204 2000 ---- ---- ---- ---- 7.992 -.064 8.056 2025 ---- ---- ---- ---- 7.847 -.063 7.910 2050 ---- ---- ---- ---- 7.706 -.062 7.768 2075 ---- ---- ---- ---- 7.568 -.062 7.630 2100 ---- ---- ---- ---- 7.433 -.062 7.495 2125 ---- ---- ---- ---- 7.303 -.061 7.364 2150 ---- ---- ---- ---- 7.176 -.060 7.236 2175 ---- ---- ---- ---- 7.053 -.060 7.113 2200 ---- ---- ---- ---- 6.934 -.059 6.993 2225 ---- ---- ---- ---- 6.819 -.059 6.878 2250 ---- ---- ---- ---- 6.708 -.058 6.766 2275 ---- ---- ---- ---- 6.601 -.057 6.658 2300 ---- ---- ---- ---- 6.497 -.058 6.555 2325 ---- ---- ---- ---- 6.398 -.057 6.455 2350 ---- ---- ---- ---- 6.303 -.056 6.359 2375 ---- ---- ---- ---- 6.211 -.056 6.267 2400 ---- ---- ---- ---- 6.124 -.055 6.179 2425 ---- ---- ---- ---- 6.040 -.054 6.094 2450 ---- ---- ---- ---- 5.959 -.054 6.013 2475 ---- ---- ---- ---- 5.882 -.054 5.936 2500 ---- ---- ---- ---- 5.808 -.054 5.862 2525 ---- ---- ---- ---- 5.738 -.053 5.791 2550 ---- ---- ---- ---- 5.670 -.053 5.723 2575 ---- ---- ---- ---- 5.606 -.052 5.658 2600 ---- ---- ---- ---- 5.544 -.052 5.596 2625 ---- ---- ---- ---- 5.485 -.051 5.536 2650 ---- ---- ---- ---- 5.428 -.051 5.479 2675 ---- ---- ---- ---- 5.374 -.051 5.425 2700 ---- ---- ---- ---- 5.322 -.050 5.372 2725 ---- ---- ---- ---- 5.273 -.049 5.322 2750 ---- ---- ---- ---- 5.225 -.049 5.274 2775 ---- ---- ---- ---- 5.179 -.049 5.228 2800 ---- ---- ---- ---- 5.135 -.049 5.184 2825 ---- ---- ---- ---- 5.093 -.049 5.142 2850 ---- ---- ---- ---- 5.053 -.048 5.101 2875 ---- ---- ---- ---- 5.015 -.047 5.062 2900 ---- ---- ---- ---- 4.978 -.047 5.025 2925 ---- ---- ---- ---- 4.943 -.047 4.990 2950 ---- ---- ---- ---- 4.909 -.047 4.956 2975 ---- ---- ---- ---- 4.877 -.046 4.923 3000 ---- ---- ---- ---- 4.846 -.046 4.892 3025 ---- ---- ---- ---- 4.817 -.046 4.863 3050 ---- ---- ---- ---- 4.789 -.045 4.834 3075 ---- ---- ---- ---- 4.762 -.045 4.807 3100 ---- ---- ---- ---- 4.736 -.045 4.781 3125 ---- ---- ---- ---- 4.712 -.045 4.757 3150 ---- ---- ---- ---- 4.688 -.045 4.733 3175 ---- ---- ---- ---- 4.666 -.045 4.711 3200 ---- ---- ---- ---- 4.645 -.044 4.689 3225 ---- ---- ---- ---- 4.624 -.045 4.669 3250 ---- ---- ---- ---- 4.605 -.044 4.649 3275 ---- ---- ---- ---- 4.586 -.044 4.630 3300 ---- ---- ---- ---- 4.568 -.044 4.612 3325 ---- ---- ---- ---- 4.551 -.044 4.595 3350 ---- ---- ---- ---- 4.535 -.043 4.578 3375 ---- ---- ---- ---- 4.519 -.043 4.562 3400 ---- ---- ---- ---- 4.504 -.043 4.547 3425 ---- ---- ---- ---- 4.490 -.043 4.533 3450 ---- ---- ---- ---- 4.476 -.043 4.519 3475 ---- ---- ---- ---- 4.463 -.042 4.505 3500 ---- ---- ---- ---- 4.451 -.042 4.493 3525 ---- ---- ---- ---- 4.439 -.042 4.481 3550 ---- ---- ---- ---- 4.427 -.042 4.469 3575 ---- ---- ---- ---- 4.417 -.042 4.459 3600 ---- ---- ---- ---- 4.407 -.041 4.448 3625 ---- ---- ---- ---- 4.397 -.042 4.439 3650 ---- ---- ---- ---- 4.388 -.041 4.429 3675 ---- ---- ---- ---- 4.379 -.042 4.421 3700 ---- ---- ---- ---- 4.371 -.042 4.413 3725 ---- ---- ---- ---- 4.364 -.041 4.405 3750 ---- ---- ---- ---- 4.357 -.041 4.398 SO DEC27 Silver Option CALL 1550 ---- ---- ---- ---- 11.278 ---- ---- 1575 ---- ---- ---- ---- 11.099 -.073 11.172 1600 ---- ---- ---- ---- 10.922 -.072 10.994 1625 ---- ---- ---- ---- 10.745 -.072 10.817 1650 ---- ---- ---- ---- 10.570 -.071 10.641 1675 ---- ---- ---- ---- 10.396 -.071 10.467 1700 ---- ---- ---- ---- 10.222 -.071 10.293 1725 ---- ---- ---- ---- 10.050 -.071 10.121 1750 ---- ---- ---- ---- 9.879 -.071 9.950 1775 ---- ---- ---- ---- 9.710 -.069 9.779 1800 ---- ---- ---- ---- 9.541 -.069 9.610 1825 ---- ---- ---- ---- 9.373 -.069 9.442 1850 ---- ---- ---- ---- 9.207 -.068 9.275 1875 ---- ---- ---- ---- 9.043 -.068 9.111 1900 ---- ---- ---- ---- 8.881 -.067 8.948 1925 ---- ---- ---- ---- 8.721 -.067 8.788 1950 ---- ---- ---- ---- 8.564 -.066 8.630 1975 ---- ---- ---- ---- 8.410 -.066 8.476 2000 ---- ---- ---- ---- 8.260 -.065 8.325 2025 ---- ---- ---- ---- 8.113 -.065 8.178 2050 ---- ---- ---- ---- 7.970 -.064 8.034 2075 ---- ---- ---- ---- 7.832 -.063 7.895 2100 ---- ---- ---- ---- 7.697 -.063 7.760 2125 ---- ---- ---- ---- 7.567 -.062 7.629 2150 ---- ---- ---- ---- 7.440 -.062 7.502 2175 ---- ---- ---- ---- 7.317 -.062 7.379 2200 ---- ---- ---- ---- 7.198 -.061 7.259 2225 ---- ---- ---- ---- 7.083 -.060 7.143 2250 ---- ---- ---- ---- 6.972 -.059 7.031 2275 ---- ---- ---- ---- 6.864 -.059 6.923 2300 ---- ---- ---- ---- 6.760 -.059 6.819 2325 ---- ---- ---- ---- 6.660 -.059 6.719 2350 ---- ---- ---- ---- 6.564 -.058 6.622 2375 ---- ---- ---- ---- 6.472 -.057 6.529 2400 ---- ---- ---- ---- 6.384 -.057 6.441 2425 ---- ---- ---- ---- 6.299 -.057 6.356 2450 ---- ---- ---- ---- 6.219 -.055 6.274 2475 ---- ---- ---- ---- 6.141 -.056 6.197 2500 ---- ---- ---- ---- 6.068 -.055 6.123 2525 ---- ---- ---- ---- 5.997 -.055 6.052 2550 ---- ---- ---- ---- 5.930 -.054 5.984 2575 ---- ---- ---- ---- 5.866 -.053 5.919 2600 ---- ---- ---- ---- 5.805 -.053 5.858 2625 ---- ---- ---- ---- 5.746 -.053 5.799 2650 ---- ---- ---- ---- 5.690 -.053 5.743 2675 ---- ---- ---- ---- 5.637 -.052 5.689 2700 ---- ---- ---- ---- 5.586 -.052 5.638 2725 ---- ---- ---- ---- 5.537 -.052 5.589 2750 ---- ---- ---- ---- 5.491 -.051 5.542 2775 ---- ---- ---- ---- 5.446 -.051 5.497 2800 ---- ---- ---- ---- 5.403 -.050 5.453 2825 ---- ---- ---- ---- 5.362 -.050 5.412 2850 ---- ---- ---- ---- 5.323 -.050 5.373 2875 ---- ---- ---- ---- 5.286 -.049 5.335 2900 ---- ---- ---- ---- 5.250 -.049 5.299 2925 ---- ---- ---- ---- 5.216 -.049 5.265 2950 ---- ---- ---- ---- 5.183 -.049 5.232 2975 ---- ---- ---- ---- 5.152 -.049 5.201 3000 ---- ---- ---- ---- 5.123 -.048 5.171 3025 ---- ---- ---- ---- 5.095 -.048 5.143 3050 ---- ---- ---- ---- 5.068 -.048 5.116 3075 ---- ---- ---- ---- 5.042 -.048 5.090 3100 ---- ---- ---- ---- 5.018 -.047 5.065 3125 ---- ---- ---- ---- 4.995 -.047 5.042 3150 ---- ---- ---- ---- 4.973 -.047 5.020 3175 ---- ---- ---- ---- 4.952 -.047 4.999 3200 ---- ---- ---- ---- 4.932 -.046 4.978 3225 ---- ---- ---- ---- 4.913 -.046 4.959 3250 ---- ---- ---- ---- 4.895 -.046 4.941 3275 ---- ---- ---- ---- 4.878 -.046 4.924 3300 ---- ---- ---- ---- 4.861 -.046 4.907 3325 ---- ---- ---- ---- 4.846 -.045 4.891 3350 ---- ---- ---- ---- 4.831 -.045 4.876 3375 ---- ---- ---- ---- 4.817 -.045 4.862 3400 ---- ---- ---- ---- 4.803 -.045 4.848 3425 ---- ---- ---- ---- 4.790 -.045 4.835 3450 ---- ---- ---- ---- 4.778 -.045 4.823 3475 ---- ---- ---- ---- 4.766 -.045 4.811 3500 ---- ---- ---- ---- 4.755 -.045 4.800 3525 ---- ---- ---- ---- 4.745 -.044 4.789 3550 ---- ---- ---- ---- 4.735 -.044 4.779 3575 ---- ---- ---- ---- 4.726 -.044 4.770 3600 ---- ---- ---- ---- 4.717 -.044 4.761 3625 ---- ---- ---- ---- 4.709 -.044 4.753 3650 ---- ---- ---- ---- 4.701 -.044 4.745 3675 ---- ---- ---- ---- 4.694 -.044 4.738 3700 ---- ---- ---- ---- 4.687 -.044 4.731 3725 ---- ---- ---- ---- 4.681 -.044 4.725 3750 ---- ---- ---- ---- 4.675 -.044 4.719 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4071 3814 77430 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 77.823 +.060 77.763 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 21 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 UNCH .001 230 1250 ---- ---- ---- ---- .001 UNCH .001 11 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 245 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 8 1375 ---- ---- ---- ---- .001 UNCH .001 5 1400 ---- ---- ---- ---- .001 UNCH .001 216 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .001 UNCH .001 5 1500 ---- ---- ---- ---- .001 UNCH .001 434 1525 ---- ---- ---- ---- .001 UNCH .001 1 12 1550 ---- ---- ---- ---- .001 UNCH .001 257 1575 ---- ---- ---- ---- .001 UNCH .001 14 1600 ---- ---- ---- ---- .001 UNCH .001 30 1625 ---- ---- ---- ---- .001 UNCH .001 165 1650 ---- ---- ---- ---- .002 +.001 .001 59 1675 ---- ---- ---- ---- .002 +.001 .001 14 1700 ---- ---- ---- ---- .002 +.001 .001 386 1725 ---- ---- ---- ---- .003 +.001 .002 34 1750 ---- ---- ---- ---- .003 +.001 .002 138 1775 ---- ---- ---- ---- .004 +.001 .003 4 1800 .006 .006 .006 .006 .005 +.001 15 .004 729 1825 ---- ---- ---- ---- .006 +.001 .005 56 1850 ---- ---- ---- ---- .007 UNCH .007 79 1875 ---- ---- ---- ---- .009 UNCH .009 303 1900 .012 .012 .010 .010 .012 UNCH 20 .012 1 187 1910 ---- ---- ---- ---- .013 UNCH .013 1 1915 ---- ---- ---- ---- .014 UNCH .014 6 1920 ---- ---- ---- ---- .014 -.001 .015 2 1925 ---- ---- .015A .015A .015 -.001 .016 54 1930 ---- ---- .016A .016A .016 -.001 .017 2 1935 ---- ---- .017A .017A .017 -.001 .018 2 6 1940 ---- ---- .018A .018A .018 -.001 .019 13 1945 ---- ---- .019A .019A .019 -.001 .020 3 5 1950 ---- ---- .020A .020A .020 -.001 22 .021 17 490 1955 .022 .022 .021 .022B .021 -.002 11 .023 18 1960 ---- ---- .022A .022A .023 -.001 .024 19 1965 ---- ---- .023A .023A .024 -.002 3 .026 6 1970 ---- ---- .022A .022A .026 -.001 .027 24 1975 ---- ---- .025A .025A .028 -.001 .029 40 1980 ---- .032B .026A .026A .030 -.001 .031 4 1985 ---- .034B .028A .028A .032 -.001 .033 2 1990 ---- .036B .029A .029A .034 -.001 .035 4 1995 ---- .039B .031A .031A .036 -.002 .038 3 2000 .034 .042B .032A .037 .039 -.001 213 .040 10 506 2005 ---- .045B .035A .035A .042 -.001 .043 1 2 2010 ---- .048B .037A .037A .045 -.001 .046 1 8 2015 .040 .052B .040 .052B .048 -.001 6 .049 1 2020 .041 .055B .041 .042A .051 -.001 9 .052 2 2025 .045 .060B .045 .060B .055 -.001 6 .056 51 2030 .046 .064B .046 .064B .059 -.001 2 .060 6 2035 ---- .069B .050A .050A .063 -.001 .064 1 2040 ---- .074B .054A .054A .067 -.001 .068 1 2045 .067 .079B .056A .056A .072 UNCH 7 .072 20 21 2050 .067 .085B .061A .073A .077 UNCH 425 .077 42 113 2055 ---- .091B .064A .064A .082 UNCH .082 15 2060 .077 .097B .068A .097B .088 +.001 21 .087 5 7 2065 .080 .103B .073A .103B .094 +.001 2 .093 168 2070 ---- .111B .075A .075A .100 +.001 .099 12 12 2075 .090 .118B .081A .118B .107 +.002 10 .105 162 2080 .113 .126B .086A .116B .114 +.002 5 .112 2 5 2085 .112 .134B .091A .134B .121 +.002 1 .119 18 2090 .117 .143B .097A .118A .129 +.002 6 .127 4 23 2095 .119 .152B .104A .152B .137 +.003 5 .134 20 2100 .121 .163 .107 .141B .146 +.003 490 .143 440 1818 2105 .134 .171B .117A .117A .155 +.004 3 .151 16 2110 .143 .181B .124A .181B .165 +.004 24 .161 10 2115 ---- .192B .131A .131A .175 +.005 5 .170 21 2120 ---- .205B .139A .139A .185 +.004 3 .181 1 175 2125 .186 .216B .148A .148A .196 +.005 12 .191 16 123 2130 ---- .229B .157A .157A .208 +.005 1 .203 17 2135 .227 .243B .166A .200A .220 +.005 2 .215 5 14 2140 .221 .258B .176A .228B .233 +.006 3 .227 1 25 2145 ---- .273B .186A .186A .247 +.007 .240 11 2150 .218 .288B .197A .238A .261 +.007 64 .254 37 885 2155 .256 .306B .208A .252A .276 +.007 6 .269 42 2160 .254 .323B .220A .323B .291 +.007 11 .284 21 2165 .253 .341B .233A .234A .308 +.008 49 .300 16 2170 .278 .358B .246A .358B .325 +.008 3 .317 25 2175 .328 .377B .260A .260A .342 +.008 15 .334 8 347 2180 .331 .397B .273A .397B .361 +.009 17 .352 56 2185 .316 .421B .289A .421B .380 +.009 3 .371 1 39 2190 .401 .442B .305A .442B .401 +.010 4 .391 22 2195 ---- .465B .322A .322A .422 +.011 .411 37 2200 .410 .488B .340A .411A .444 +.011 95 .433 381 760 2205 .498 .513B .359A .433A .466 +.011 5 .455 6 2210 ---- .538B .377A .377A .490 +.012 .478 2 31 2215 .527 .562B .397A .478A .514 +.012 4 .502 1 13 2220 .543 .594 .420A .502A .540 +.013 14 .527 2 43 2225 .509 .620B .442A .442A .566 +.014 9 .552 14 227 2230 ---- .649B .463A .463A .593 +.015 .578 83 55 2235 ---- .675B .486A .486A .621 +.016 .605 10 40 2240 ---- .709B .512A .512A .649 +.016 .633 4 45 2245 ---- .740B .536A .536A .679 +.017 .662 34 2250 .606 .771B .564A .633A .709 +.018 21 .691 39 896 2255 ---- .804B .588A .588A .740 +.019 .721 16 2260 ---- .834B .617A .617A .772 +.020 2 .752 48 2265 ---- .871B .645A .645A .805 +.021 .784 2 18 2270 ---- .902B .674A .674A .838 +.022 1 .816 62 2275 ---- .941B .703A .703A .872 +.023 .849 1 348 2280 ---- .968B .733A .733A .907 +.025 .882 1 85 2285 .883 1.005B .764A .770A .943 +.027 2 .916 46 2290 .918 1.042B .801A .802A .979 +.028 1 .951 85 2295 ---- 1.080B .833A .833A 1.016 +.029 .987 25 2300 .900 1.123B .861A 1.123B 1.053 +.030 101 1.023 88 531 2305 ---- 1.157B .900A .900A 1.091 +.032 1.059 4 18 2310 ---- 1.197B .935A .935A 1.129 +.033 1.096 5 18 2315 ---- 1.237B .970A .970A 1.168 +.034 1.134 2 22 2320 ---- 1.277B 1.011A 1.011A 1.208 +.036 2 1.172 27 2325 ---- 1.324B 1.035A 1.035A 1.248 +.037 16 1.211 10 259 2330 ---- 1.317B 1.085A 1.085A 1.289 +.039 1.250 29 2335 ---- 1.358B 1.123A 1.123A 1.329 +.039 1.290 5 11 2340 ---- 1.399B 1.161A 1.161A 1.371 +.041 1.330 67 2345 ---- 1.442B 1.200A 1.200A 1.413 +.042 1.371 35 2350 1.457 1.536B 1.225A 1.238A 1.455 +.043 2 1.412 1 339 2355 ---- 1.528B 1.283A 1.283A 1.497 +.044 1.453 1 315 2360 ---- 1.572B 1.364A 1.364A 1.540 +.044 1.496 202 2365 ---- 1.617B 1.405A 1.405A 1.584 +.046 1 1.538 28 2370 ---- 1.661B 1.445A 1.445A 1.627 +.046 1.581 144 2375 1.602 1.756B 1.427A 1.756B 1.671 +.047 1 1.624 207 2380 ---- 1.751B 1.529A 1.529A 1.715 +.047 1.668 100 2385 ---- 1.797B 1.571A 1.571A 1.760 +.048 1.712 20 2390 ---- 1.827B 1.614A 1.614A 1.805 +.049 1.756 163 2395 ---- 1.864B 1.657A 1.657A 1.850 +.049 1.801 90 2400 1.839 1.983B 1.641A 1.658A 1.895 +.049 8 1.846 1 265 2405 ---- ---- 1.744A 1.744A 1.941 +.050 1.891 9 2410 2.009 2.009 1.789A 1.789A 1.987 +.050 1 1.937 44 2415 ---- ---- 1.833A 1.833A 2.033 +.050 1.983 32 2420 ---- ---- 1.878A 1.878A 2.079 +.050 2.029 70 2425 ---- 2.217B 1.862A 1.862A 2.126 +.051 2.075 134 2430 ---- ---- 1.969A 1.969A 2.172 +.050 2.122 63 2435 ---- ---- ---- ---- 2.219 +.051 2.168 10 2440 ---- ---- ---- ---- 2.267 +.052 2.215 8 2445 ---- ---- ---- ---- 2.314 +.052 2.262 12 2450 2.397 2.454B 2.092A 2.287A 2.361 +.051 3 2.310 3 68 2455 ---- ---- ---- ---- 2.409 +.052 2.357 18 2460 ---- ---- ---- ---- 2.457 +.052 2.405 4 2465 ---- ---- ---- ---- 2.505 +.053 2.452 26 2470 ---- ---- ---- ---- 2.553 +.053 2.500 5 2475 2.604 2.643B 2.327A 2.643B 2.601 +.053 1 2.548 39 2480 ---- ---- ---- ---- 2.649 +.053 2.596 6 2485 ---- ---- ---- ---- 2.698 +.054 2.644 3 2490 ---- ---- ---- ---- 2.746 +.053 2.693 4 2495 ---- ---- ---- ---- 2.795 +.054 2.741 8 2500 2.730 2.805B 2.565A 2.805B 2.844 +.054 3 2.790 3 37 2505 ---- ---- ---- ---- 2.893 +.055 2.838 5 2510 ---- ---- ---- ---- 2.941 +.054 2.887 4 2515 ---- ---- ---- ---- 2.990 +.055 2.935 8 2520 ---- ---- ---- ---- 3.039 +.055 2.984 4 2525 ---- ---- ---- ---- 3.088 +.055 3.033 10 2530 ---- ---- ---- ---- 3.138 +.056 3.082 2 2535 ---- ---- ---- ---- 3.187 +.056 3.131 2 2540 ---- ---- ---- ---- 3.236 +.056 3.180 2545 ---- ---- ---- ---- 3.285 +.056 3.229 2550 ---- ---- ---- ---- 3.334 +.056 3.278 3 2555 ---- ---- ---- ---- 3.384 +.057 3.327 2560 ---- ---- ---- ---- 3.433 +.056 3.377 3 2565 ---- ---- ---- ---- 3.483 +.057 3.426 8 2570 ---- ---- ---- ---- 3.532 +.057 3.475 1 2575 ---- ---- ---- ---- 3.581 +.057 3.524 11 2580 ---- ---- ---- ---- 3.631 +.057 3.574 2585 ---- ---- ---- ---- 3.680 +.057 3.623 2590 ---- ---- ---- ---- 3.730 +.057 3.673 3 2595 ---- ---- ---- ---- 3.779 +.057 3.722 9 2600 ---- ---- ---- ---- 3.829 +.058 3.771 6 2605 ---- ---- ---- ---- 3.878 +.057 3.821 2610 ---- ---- ---- ---- 3.928 +.058 3.870 1 2615 ---- ---- ---- ---- 3.978 +.058 3.920 2620 ---- ---- ---- ---- 4.027 +.057 3.970 2625 ---- ---- ---- ---- 4.077 +.058 4.019 13 2630 ---- ---- ---- ---- 4.127 +.058 4.069 2635 ---- ---- ---- ---- 4.176 +.058 4.118 2650 ---- ---- ---- ---- 4.325 +.058 4.267 15 2675 ---- ---- ---- ---- 4.574 +.058 4.516 4 2700 ---- ---- ---- ---- 4.824 +.059 4.765 15 2725 ---- ---- ---- ---- 5.073 +.059 5.014 4 2750 ---- ---- ---- ---- 5.323 +.059 5.264 12 2775 ---- ---- ---- ---- 5.573 +.060 5.513 2 2800 ---- ---- ---- ---- 5.823 +.060 5.763 12 2825 ---- ---- ---- ---- 6.073 +.060 6.013 2850 ---- ---- ---- ---- 6.323 +.060 6.263 2 2875 ---- ---- ---- ---- 6.573 +.060 6.513 2 2900 ---- ---- ---- ---- 6.823 +.060 6.763 2925 ---- ---- ---- ---- 7.073 +.060 7.013 5 2950 ---- ---- ---- ---- 7.323 +.060 7.263 1 2975 ---- ---- ---- ---- 7.573 +.060 7.513 3 3000 ---- ---- ---- ---- 7.823 +.060 7.763 7 3025 ---- ---- ---- ---- 8.073 +.060 8.013 1 3050 ---- ---- ---- ---- 8.323 +.060 8.263 3075 ---- ---- ---- ---- 8.573 +.060 8.513 1 3100 ---- ---- ---- ---- 8.823 +.060 8.763 3125 ---- ---- ---- ---- 9.073 +.060 9.013 3150 ---- ---- ---- ---- 9.323 +.060 9.263 1 3175 ---- ---- ---- ---- 9.573 +.060 9.513 3200 ---- ---- ---- ---- 9.823 +.060 9.763 1 3225 ---- ---- ---- ---- 10.073 +.060 10.013 4 3250 ---- ---- ---- ---- 10.323 +.060 10.263 3275 ---- ---- ---- ---- 10.573 +.060 10.513 6 3300 ---- ---- ---- ---- 10.823 +.060 10.763 2 3325 ---- ---- ---- ---- 11.073 +.060 11.013 3350 ---- ---- ---- ---- 11.323 +.060 11.263 3375 ---- ---- ---- ---- 11.573 +.060 11.513 3400 ---- ---- ---- ---- 11.823 +.060 11.763 2 3425 ---- ---- ---- ---- 12.073 +.060 12.013 2 3450 ---- ---- ---- ---- 12.323 +.060 12.263 3 3475 ---- ---- ---- ---- 12.573 +.060 12.513 1 3500 ---- ---- ---- ---- 12.823 +.060 12.763 3525 ---- ---- ---- ---- 13.073 +.060 13.013 2 3550 ---- ---- ---- ---- 13.323 +.060 13.263 3 3575 ---- ---- ---- ---- 13.573 +.060 13.513 1 3600 ---- ---- ---- ---- 13.823 +.060 13.763 3625 ---- ---- ---- ---- 14.073 +.060 14.013 2 3650 ---- ---- ---- ---- 14.323 +.060 14.263 1 3675 ---- ---- ---- ---- 14.573 +.060 14.513 1 3700 ---- ---- ---- ---- 14.823 +.060 14.763 3725 ---- ---- ---- ---- 15.073 +.060 15.013 4000 ---- ---- ---- ---- 17.823 +.060 17.763 1 4500 ---- ---- ---- ---- 22.823 +.060 22.763 5000 ---- ---- ---- ---- 27.823 +.060 27.763 6000 ---- ---- ---- ---- 37.823 +.060 37.763 7500 ---- ---- ---- ---- 52.823 +.060 52.763 775 ---- ---- ---- ---- .001 UNCH .001 1 800 ---- ---- ---- ---- .001 UNCH .001 21 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 1 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 8 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.002 .003 18 1325 ---- ---- ---- ---- .001 -.002 .003 3 1350 ---- ---- ---- ---- .001 -.003 .004 1 1375 ---- ---- ---- ---- .001 -.003 .004 1400 ---- ---- ---- ---- .001 -.003 .004 1425 ---- ---- ---- ---- .002 -.003 .005 9 1450 ---- ---- ---- ---- .002 -.003 .005 9 1475 ---- ---- ---- ---- .003 -.002 .005 2 1500 ---- ---- ---- ---- .003 -.003 .006 47 1525 ---- ---- ---- ---- .004 -.002 .006 5 1550 ---- ---- ---- ---- .005 -.002 .007 37 1575 ---- ---- ---- ---- .006 -.002 .008 1 7 1600 ---- ---- ---- ---- .007 -.001 .008 1 16 1625 ---- ---- ---- ---- .009 UNCH .009 7 1650 ---- ---- ---- ---- .011 UNCH .011 12 1675 ---- ---- ---- ---- .013 UNCH .013 111 1700 ---- ---- ---- ---- .016 +.001 3 .015 94 1725 ---- ---- ---- ---- .019 +.001 .018 5 1750 ---- ---- ---- ---- .023 +.001 .022 4 16 1775 ---- ---- ---- ---- .028 +.001 .027 15 1800 .037 .037 .037 .037 .034 +.001 1 .033 31 1825 ---- .041B ---- .041B .042 +.002 .040 11 1850 ---- .051B ---- .051B .051 +.001 1 .050 2 22 1875 ---- .063B .059A .059A .062 UNCH 2 .062 1 15 1900 .070 .077B .070 .077B .076 UNCH 36 .076 15 627 1925 ---- .096B .084A .084A .094 UNCH 1 .094 1 10 1950 .105 .119B .100 .119B .115 UNCH 3 .115 4 23 1975 ---- .145B .124A .124A .141 UNCH 33 .141 21 2000 .150 .179B .150 .179B .173 +.002 12 .171 45 737 2025 ---- .219B .182A .182A .210 +.001 .209 3 17 2045 ---- ---- ---- .211A .245 ---- ---- 2050 ---- .268B .219A .219A .255 +.002 .253 2 33 2055 ---- ---- ---- .227A .265 ---- ---- 2060 ---- .288B .236A .236A .275 +.002 .273 2065 ---- .300B .245A .245A .286 +.003 .283 2070 ---- .311B .254A .254A .296 +.002 .294 2075 ---- .324B .262A .262A .308 +.003 .305 6 52 2080 ---- .336B .274A .274A .319 +.003 .316 2085 ---- .348B .284A .284A .331 +.003 .328 2090 ---- .362B .295A .295A .344 +.004 .340 2095 ---- .376B .306A .306A .357 +.004 .353 2100 .376 .391B .316A .378B .370 +.004 15 .366 27 633 2105 ---- .404B .328A .328A .384 +.005 .379 1 1 2110 ---- .419B .340A .340A .398 +.005 .393 2115 ---- .434B .353A .353A .412 +.005 .407 2120 ---- .449B .365A .365A .427 +.005 .422 2125 ---- .466B .377A .377A .443 +.006 1 .437 1 125 2130 ---- .483B .392A .392A .459 +.007 .452 2135 ---- .500B .406A .406A .475 +.007 .468 2140 .477 .518B .420A .424A .492 +.007 3 .485 1 1 2145 ---- .536B .435A .435A .510 +.008 .502 2150 .500 .554B .449A .454A .528 +.009 13 .519 3 132 2155 ---- .573B .465A .465A .546 +.009 .537 2160 ---- .593B .483A .483A .565 +.010 .555 2 2165 ---- .613B .499A .499A .584 +.010 .574 40 2170 ---- .633B .516A .516A .604 +.011 .593 8 2175 ---- .654B .534A .534A .624 +.012 .612 13 111 2180 ---- .675B .552A .552A .645 +.013 .632 4 2185 ---- .698B .571A .571A .666 +.013 .653 2 2190 ---- .720B .590A .590A .688 +.014 .674 1 5 2195 ---- .742B .609A .609A .710 +.015 .695 2 2200 ---- .766B .629A .629A .733 +.016 21 .717 112 839 2205 ---- .790B .649A .649A .756 +.017 .739 43 2210 ---- .814B .670A .670A .779 +.017 .762 4 2215 ---- .839B .691A .691A .803 +.018 .785 1 14 2220 .807 .864B .713A .718A .828 +.019 1 .809 103 2225 .820 .890B .735A .819A .853 +.020 12 .833 6 39 2230 ---- .917B .759A .759A .878 +.020 .858 1 2235 ---- .943B .782A .782A .904 +.021 .883 10 30 2240 ---- .971B .806A .806A .930 +.022 1 .908 23 2245 .955 .998B .830A .920A .957 +.023 4 .934 7 2250 .998 1.026B .855A .947A .984 +.023 6 .961 33 251 2255 1.014 1.055B .880A .974A 1.012 +.024 6 .988 1 62 2260 1.038 1.084B .905A 1.000A 1.040 +.024 2 1.016 9 2265 ---- 1.114B .931A .931A 1.069 +.025 1.044 3 5 2270 1.100 1.144B .957A 1.056A 1.098 +.026 2 1.072 2 2275 1.125 1.173B .984A 1.086A 1.127 +.026 18 1.101 18 45 2280 1.155 1.207B 1.011A 1.114A 1.157 +.026 2 1.131 11 2285 ---- 1.236B 1.039A 1.039A 1.188 +.027 1 1.161 6 2290 ---- 1.271B 1.067A 1.067A 1.218 +.027 1.191 8 2295 ---- 1.300B 1.096A 1.096A 1.250 +.028 1.222 5 1 2300 1.140 1.332B 1.125A 1.236A 1.281 +.028 11 1.253 8 289 2305 ---- 1.369B 1.154A 1.154A 1.313 +.028 1.285 2310 ---- 1.402B 1.184A 1.184A 1.346 +.029 1.317 8 2315 ---- 1.436B 1.215A 1.215A 1.379 +.030 1.349 5 2320 ---- 1.471B 1.246A 1.246A 1.412 +.030 1.382 10 2325 ---- 1.503B 1.277A 1.277A 1.446 +.030 1.416 2 54 2330 ---- 1.540B 1.308A 1.308A 1.480 +.031 1 1.449 6 2335 1.490 1.576B 1.341A 1.465A 1.515 +.032 4 1.483 2340 ---- 1.612B 1.373A 1.373A 1.549 +.031 1.518 6 2345 ---- 1.645B 1.410A 1.410A 1.585 +.032 1.553 10 2350 1.595 1.681B 1.439A 1.565A 1.620 +.032 8 1.588 1 106 2355 ---- 1.722B 1.477A 1.477A 1.657 +.034 1.623 18 2360 ---- 1.739B 1.511A 1.511A 1.693 +.034 1.659 2365 ---- 1.754B 1.545A 1.545A 1.730 +.034 1.696 2 3 2370 ---- 1.772B 1.580A 1.580A 1.767 +.035 1.732 2 2375 ---- 1.869B 1.611A 1.611A 1.805 +.036 6 1.769 10 250 2380 ---- 1.849B 1.651A 1.651A 1.843 +.037 1.806 4 6 2385 ---- 1.888B 1.687A 1.687A 1.881 +.037 1.844 2 9 2390 ---- 1.927B 1.723A 1.723A 1.919 +.038 1.881 202 2395 ---- 1.968B 1.759A 1.759A 1.958 +.038 1.920 2 6 2400 ---- 2.065B 1.792A 1.792A 1.997 +.039 1.958 3 261 2405 ---- 2.047B 1.902A 1.902A 2.037 +.040 1.997 4 2410 ---- 2.088B 1.940A 1.940A 2.077 +.041 2.036 5 2415 ---- 2.129B 1.978A 1.978A 2.117 +.042 2.075 1 2420 ---- 2.170B 2.017A 2.017A 2.157 +.042 2.115 160 2425 ---- 2.269B 1.982A 1.982A 2.198 +.044 2.154 21 2430 ---- 2.253B 2.095A 2.095A 2.239 +.044 2.195 5 2435 ---- 2.295B 2.134A 2.134A 2.280 +.045 2.235 7 2440 ---- 2.337B 2.173A 2.173A 2.321 +.045 2.276 11 2445 ---- 2.379B 2.213A 2.213A 2.363 +.047 2.316 2 2450 ---- 2.479B 2.179A 2.179A 2.405 +.047 2.358 52 2455 ---- 2.464B 2.292A 2.292A 2.447 +.048 2.399 7 2460 ---- 2.507B 2.332A 2.332A 2.489 +.048 2.441 2465 ---- 2.551B 2.373A 2.373A 2.531 +.048 2.483 4 2470 ---- 2.594B 2.414A 2.414A 2.574 +.049 2.525 8 2475 ---- 2.694B 2.382A 2.382A 2.617 +.050 2.567 4 2480 ---- 2.681B 2.496A 2.496A 2.660 +.050 2.610 2485 ---- 2.725B 2.538A 2.538A 2.703 +.050 2.653 10 2490 ---- 2.768B 2.579A 2.579A 2.747 +.051 2.696 2495 ---- 2.812B 2.621A 2.621A 2.790 +.051 2.739 6 2500 ---- 2.913B 2.593A 2.593A 2.834 +.051 2.783 3 2505 ---- 2.900B 2.706A 2.706A 2.878 +.052 2.826 2510 ---- 2.945B 2.748A 2.748A 2.922 +.052 2.870 7 2515 ---- 2.990B 2.791A 2.791A 2.966 +.052 2.914 2520 ---- 3.035B 2.834A 2.834A 3.010 +.052 2.958 1 2525 ---- 3.137B 2.808A 2.808A 3.055 +.052 3.003 4 2530 ---- 3.125B 2.920A 2.920A 3.099 +.051 3.048 1 2535 ---- 3.170B 2.963A 2.963A 3.144 +.052 3.092 4 2540 ---- 3.216B 3.006A 3.006A 3.189 +.052 3.137 1 2545 ---- 3.261B 3.050A 3.050A 3.234 +.052 3.182 1 2550 3.228 3.363B 3.028A 3.047A 3.279 +.051 2 3.228 2 2555 ---- 3.353B 3.139A 3.139A 3.325 +.052 3.273 2560 ---- 3.399B 3.183A 3.183A 3.370 +.051 3.319 6 2565 ---- 3.445B 3.227A 3.227A 3.416 +.052 3.364 1 2570 ---- 3.491B 3.271A 3.271A 3.461 +.051 3.410 2575 ---- 3.592B 3.252A 3.252A 3.507 +.051 3.456 2 2580 ---- 3.552B 3.361A 3.361A 3.553 +.051 3.502 2585 ---- 3.561B 3.406A 3.406A 3.599 +.051 3.548 2590 ---- ---- 3.452A 3.452A 3.646 +.052 3.594 2 2595 ---- ---- 3.496A 3.496A 3.692 +.052 3.640 1 2600 ---- 3.826B 3.480A 3.480A 3.738 +.051 3.687 4 2605 ---- ---- 3.586A 3.586A 3.785 +.052 3.733 2610 ---- ---- 3.632A 3.632A 3.832 +.052 3.780 2615 ---- ---- 3.686A 3.686A 3.878 +.052 3.826 2620 ---- ---- 3.734A 3.734A 3.925 +.052 3.873 2625 ---- 4.060B 3.710A 3.710A 3.972 +.052 3.920 2 2630 ---- ---- ---- ---- 4.019 +.052 3.967 2635 ---- ---- ---- ---- 4.066 +.052 4.014 2640 ---- ---- ---- ---- 4.114 +.053 4.061 2645 ---- ---- ---- ---- 4.161 +.053 4.108 2650 4.052 4.297B 3.943A 3.960A 4.208 +.052 2 4.156 2 2655 ---- ---- ---- ---- 4.256 +.053 4.203 2675 ---- 4.536B 4.179A 4.179A 4.446 +.053 4.393 4 2700 ---- 4.776B 4.416A 4.416A 4.686 +.054 4.632 3 2725 ---- 5.017B 4.655A 4.655A 4.927 +.054 4.873 1 3 2750 ---- 5.260B 4.895A 4.895A 5.169 +.055 5.114 2 2775 ---- 5.452B 5.137A 5.137A 5.412 +.055 5.357 2800 ---- ---- 5.379A 5.379A 5.656 +.055 5.601 1 2825 ---- ---- ---- ---- 5.901 +.056 5.845 2 2850 ---- ---- ---- ---- 6.147 +.057 6.090 2 2875 ---- ---- ---- ---- 6.392 +.056 6.336 1 2900 ---- ---- ---- ---- 6.639 +.057 6.582 1 2925 ---- ---- ---- ---- 6.886 +.057 6.829 2 2950 ---- ---- ---- ---- 7.133 +.057 7.076 5 2975 ---- ---- ---- ---- 7.381 +.057 7.324 2 3000 ---- ---- ---- ---- 7.628 +.056 17 7.572 3 3025 ---- ---- ---- ---- 7.877 +.057 7.820 2 3050 ---- ---- ---- ---- 8.125 +.056 8.069 2 3075 ---- ---- ---- ---- 8.374 +.057 8.317 2 3100 ---- ---- ---- ---- 8.622 +.056 8.566 2 3125 ---- ---- ---- ---- 8.872 +.057 8.815 2 3150 ---- ---- ---- ---- 9.121 +.056 9.065 2 3175 ---- ---- ---- ---- 9.370 +.056 9.314 3200 ---- ---- ---- ---- 9.620 +.056 9.564 2 3225 ---- ---- ---- ---- 9.870 +.056 9.814 3250 ---- ---- ---- ---- 10.120 +.056 10.064 3275 ---- ---- ---- ---- 10.370 +.056 10.314 3300 ---- ---- ---- ---- 10.620 +.056 10.564 3325 ---- ---- ---- ---- 10.870 +.056 10.814 3350 ---- ---- ---- ---- 11.120 +.056 11.064 3375 ---- ---- ---- ---- 11.370 +.056 11.314 3400 ---- ---- ---- ---- 11.620 +.056 11.564 3425 ---- ---- ---- ---- 11.870 +.056 11.814 3450 ---- ---- ---- ---- 12.120 +.056 12.064 3500 ---- ---- ---- ---- 12.620 +.056 12.564 4000 ---- ---- ---- ---- 17.620 +.056 17.564 5000 ---- ---- ---- ---- 27.620 +.056 27.564 850 ---- ---- ---- ---- .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 UNCH .002 10000 ---- ---- ---- ---- 77.620 +.056 77.564 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 UNCH .003 3 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 UNCH .004 1200 ---- ---- ---- ---- .004 UNCH .004 1225 ---- ---- ---- ---- .005 UNCH .005 1250 ---- ---- ---- ---- .005 UNCH .005 1275 ---- ---- ---- ---- .006 UNCH .006 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 ---- ---- ---- ---- .010 +.001 .009 1450 ---- ---- ---- ---- .010 UNCH .010 1475 ---- ---- ---- ---- .012 +.001 .011 227 1500 ---- ---- ---- ---- .013 UNCH .013 3 1001 1525 ---- ---- ---- ---- .015 UNCH .015 215 1550 ---- ---- ---- ---- .017 -.001 .018 40 1575 ---- ---- ---- ---- .020 -.001 .021 19 1600 .024 .024 .024 .024 .023 -.002 1 .025 2005 1625 ---- ---- ---- .027A .027 -.002 2 .029 102 1650 ---- ---- ---- ---- .031 -.002 .033 4 77 1675 ---- ---- .038A .038A .037 -.002 .039 119 1700 .045 .045 .044A .044A .043 -.002 1 .045 1007 1725 ---- ---- .050A .050A .050 -.001 .051 30 1750 ---- ---- .057A .057A .059 -.001 .060 2 128 1775 .065 .065 .065 .066B .069 -.001 15 .070 18 1800 ---- ---- .077A .077A .081 -.001 600 .082 2 117 1825 ---- ---- .089A .089A .095 -.001 .096 10 1850 ---- ---- .104A .104A .112 -.001 1 .113 2 19 1875 ---- .135B .122A .122A .133 UNCH .133 148 1900 .155 .161B .144A .161B .158 +.002 315 .156 48 1925 ---- .191B .168A .168A .187 +.004 .183 2 9 1950 ---- .227B .197A .197A .221 +.006 .215 2 8 1975 ---- .266B .229A .229A .260 +.007 .253 17 2000 .280 .313B .269A .271A .305 +.008 402 .297 2 176 2025 ---- .367B .313A .313A .357 +.010 .347 2 4 2045 ---- ---- ---- .354A .403 ---- ---- 2050 ---- .434B .364A .364A .416 +.011 .405 2 22 2055 ---- ---- ---- .375A .428 ---- ---- 2060 ---- .455B .387A .387A .441 +.011 .430 2065 ---- .469B .399A .399A .455 +.011 .444 2070 ---- .483B .410A .410A .469 +.012 .457 2075 ---- .504B .422A .422A .483 +.012 .471 4 53 2080 ---- .513B .436A .436A .497 +.012 .485 2085 ---- .528B .448A .448A .512 +.013 .499 2090 ---- .544B .462A .462A .527 +.013 .514 2095 ---- .560B .475A .475A .542 +.013 .529 2100 .550 .577B .488A .577B .558 +.013 1 .545 41 2105 ---- .594B .504A .504A .574 +.013 .561 2110 ---- .611B .518A .518A .591 +.014 .577 2115 ---- .629B .534A .534A .608 +.014 .594 2120 ---- .647B .549A .549A .625 +.014 .611 2125 ---- .665B .564A .564A .643 +.015 .628 5 2130 ---- .684B .581A .581A .661 +.015 .646 2135 ---- .703B .598A .598A .680 +.016 .664 2140 ---- .723B .617A .617A .698 +.015 .683 2145 ---- .743B .634A .634A .718 +.016 .702 2150 ---- .763B .651A .651A .737 +.016 .721 48 2155 ---- .784B .670A .670A .758 +.017 .741 2160 ---- .805B .688A .688A .778 +.017 .761 2165 ---- .827B .707A .707A .799 +.017 .782 2170 ---- .849B .727A .727A .820 +.017 .803 2175 ---- .871B .745A .745A .842 +.018 .824 170 2180 ---- .894B .765A .765A .864 +.018 .846 2185 ---- .917B .785A .785A .886 +.018 .868 2190 ---- .941B .806A .806A .909 +.018 .891 2195 ---- .965B .827A .827A .933 +.019 .914 2200 .850 .990B .848A .990B .956 +.019 1 .937 3 102 2205 ---- 1.014B .870A .870A .980 +.019 .961 2 2 2210 ---- 1.040B .893A .893A 1.005 +.020 .985 2215 ---- 1.065B .916A .916A 1.030 +.021 1.009 2220 ---- 1.091B .939A .939A 1.055 +.021 1.034 2225 ---- 1.118B .963A .963A 1.080 +.021 1.059 30 2230 ---- 1.145B .987A .987A 1.106 +.021 1.085 2235 ---- 1.172B 1.011A 1.011A 1.133 +.022 1.111 10 2240 ---- 1.198B 1.036A 1.036A 1.160 +.023 1.137 2245 ---- 1.227B 1.061A 1.061A 1.187 +.023 1.164 3 2250 ---- 1.254B 1.086A 1.086A 1.214 +.023 1.191 130 2255 ---- 1.283B 1.112A 1.112A 1.242 +.024 1.218 2260 ---- 1.312B 1.138A 1.138A 1.270 +.024 1.246 2265 ---- 1.341B 1.164A 1.164A 1.299 +.025 1.274 2270 ---- 1.371B 1.191A 1.191A 1.328 +.025 1.303 2275 ---- 1.401B 1.218A 1.218A 1.357 +.025 1.332 13 2280 ---- 1.431B 1.248A 1.248A 1.387 +.026 1.361 2285 ---- 1.462B 1.276A 1.276A 1.417 +.027 1.390 2290 ---- 1.494B 1.305A 1.305A 1.447 +.027 1.420 3 2295 ---- 1.526B 1.334A 1.334A 1.478 +.027 1.451 2300 ---- 1.557B 1.363A 1.363A 1.509 +.028 10 1.481 180 2305 ---- 1.589B 1.392A 1.392A 1.541 +.029 1.512 2310 ---- 1.621B 1.422A 1.422A 1.572 +.029 1.543 2315 ---- 1.658B 1.452A 1.452A 1.604 +.029 1.575 2320 ---- 1.688B 1.482A 1.482A 1.637 +.030 1.607 2325 ---- 1.725B 1.513A 1.513A 1.669 +.030 1.639 5 2330 ---- 1.759B 1.544A 1.544A 1.702 +.030 1.672 1 2335 ---- 1.794B 1.575A 1.575A 1.736 +.031 1.705 2340 ---- 1.828B 1.607A 1.607A 1.769 +.031 1.738 2345 ---- 1.863B 1.639A 1.639A 1.803 +.031 1.772 2350 1.727 1.898B 1.671A 1.898B 1.837 +.032 2 1.805 114 2355 ---- 1.934B 1.704A 1.704A 1.872 +.032 1.840 2360 ---- 1.969B 1.736A 1.736A 1.907 +.033 1.874 2365 ---- 2.005B 1.770A 1.770A 1.942 +.033 1.909 2370 ---- 2.041B 1.807A 1.807A 1.978 +.034 1.944 2375 ---- 2.078B 1.837A 1.837A 2.014 +.034 1.980 22 2380 2.048 2.114B 1.876A 1.882A 2.050 +.034 3 2.016 1 2385 ---- 2.152B 1.910A 1.910A 2.087 +.035 2.052 2390 ---- 2.189B 1.945A 1.945A 2.124 +.035 2.089 1 2395 ---- 2.226B 1.980A 1.980A 2.161 +.036 2.125 2400 ---- 2.259B 2.011A 2.011A 2.199 +.036 2.163 222 2405 ---- 2.259B 2.052A 2.052A 2.237 +.037 2.200 2 2410 ---- 2.267B 2.088A 2.088A 2.275 +.037 2.238 3 3 2415 ---- 2.305B 2.124A 2.124A 2.313 +.037 2.276 2420 ---- 2.347B 2.161A 2.161A 2.352 +.039 2.313 4 2425 ---- 2.453B 2.193A 2.193A 2.390 +.039 2.351 5 2430 ---- 2.424B 2.235A 2.235A 2.428 +.038 2.390 2435 ---- 2.464B 2.272A 2.272A 2.467 +.039 2.428 2440 ---- 2.504B 2.310A 2.310A 2.506 +.039 2.467 2445 ---- 2.545B 2.423A 2.423A 2.545 +.040 2.505 2450 ---- 2.653B 2.381A 2.381A 2.584 +.039 2.545 278 2455 ---- 2.625B 2.500A 2.500A 2.624 +.040 2.584 2460 ---- 2.665B 2.539A 2.539A 2.665 +.041 2.624 2465 ---- 2.706B 2.577A 2.577A 2.705 +.041 2.664 2470 ---- 2.747B 2.616A 2.616A 2.746 +.042 2.704 2475 ---- 2.858B 2.575A 2.575A 2.787 +.042 2.745 7 2480 ---- 2.830B 2.695A 2.695A 2.829 +.044 2.785 2485 ---- 2.872B 2.734A 2.734A 2.870 +.044 2.826 2490 ---- 2.913B 2.775A 2.775A 2.912 +.044 2.868 2495 ---- 2.955B 2.815A 2.815A 2.954 +.045 2.909 2500 ---- 3.066B 2.775A 2.775A 2.996 +.046 10 2.950 124 2505 ---- 3.040B 2.895A 2.895A 3.038 +.046 2.992 2510 ---- 3.082B 2.936A 2.936A 3.080 +.046 3.034 2515 ---- 3.125B 2.977A 2.977A 3.122 +.046 3.076 4 2520 ---- 3.171B 3.019A 3.019A 3.165 +.047 3.118 2525 ---- 3.281B 2.980A 2.980A 3.207 +.046 3.161 4 2530 ---- 3.255B 3.102A 3.102A 3.250 +.047 3.203 4 2535 ---- 3.298B 3.143A 3.143A 3.293 +.047 3.246 2540 ---- 3.342B 3.182A 3.182A 3.336 +.048 3.288 2545 ---- 3.385B 3.224A 3.224A 3.379 +.048 3.331 3 2550 ---- 3.496B 3.189A 3.189A 3.423 +.048 3.375 6 2555 ---- 3.473B 3.309A 3.309A 3.466 +.048 3.418 4 2560 ---- 3.517B 3.354A 3.354A 3.510 +.049 3.461 2565 ---- 3.561B 3.397A 3.397A 3.553 +.048 3.505 2570 ---- 3.605B 3.440A 3.440A 3.597 +.049 3.548 2575 ---- 3.718B 3.403A 3.403A 3.641 +.049 3.592 5 2580 ---- 3.695B 3.527A 3.527A 3.685 +.049 3.636 2585 ---- 3.739B 3.570A 3.570A 3.729 +.049 3.680 2590 ---- 3.784B 3.614A 3.614A 3.773 +.049 3.724 2595 ---- 3.829B 3.657A 3.657A 3.818 +.049 3.769 2600 ---- 3.943B 3.620A 3.620A 3.862 +.049 3.813 7 2605 ---- 3.920B 3.745A 3.745A 3.907 +.049 3.858 2610 ---- 3.965B 3.789A 3.789A 3.952 +.050 3.902 2615 ---- 4.010B 3.833A 3.833A 3.997 +.050 3.947 2620 ---- 4.055B 3.877A 3.877A 4.042 +.050 3.992 2625 ---- 4.170B 3.841A 3.841A 4.087 +.050 4.037 5 2650 ---- 4.397B 4.065A 4.065A 4.314 +.051 4.263 4 2675 ---- 4.629B 4.291A 4.291A 4.543 +.051 4.492 3 2700 ---- 4.860B 4.520A 4.520A 4.774 +.051 4.723 3 2725 ---- 5.096B 4.751A 4.751A 5.008 +.052 4.956 6 2750 ---- 5.330B 4.984A 4.984A 5.243 +.052 5.191 1 2775 ---- 5.568B 5.219A 5.219A 5.479 +.052 5.427 2800 ---- 5.804B 5.455A 5.455A 5.717 +.052 5.665 1 2825 ---- 6.046B 5.692A 5.692A 5.956 +.053 5.903 2850 ---- 6.288B 5.930A 5.930A 6.196 +.053 6.143 1 2875 ---- 6.529B 6.170A 6.170A 6.437 +.053 6.384 1 2900 ---- 6.772B 6.411A 6.411A 6.678 +.052 6.626 3 2925 ---- 7.012B 6.652A 6.652A 6.921 +.053 6.868 2950 ---- 7.251B 6.895A 6.895A 7.164 +.053 7.111 3 2975 ---- 7.356B 7.138A 7.138A 7.408 +.053 7.355 3 3000 ---- ---- 7.382A 7.382A 7.653 +.053 7.600 3 3025 ---- ---- ---- ---- 7.898 +.053 7.845 3 3050 ---- ---- ---- ---- 8.144 +.054 8.090 5 3075 ---- ---- ---- ---- 8.390 +.054 8.336 6 3100 ---- ---- ---- ---- 8.636 +.053 8.583 3125 ---- ---- ---- ---- 8.884 +.054 8.830 5 3150 ---- ---- ---- ---- 9.131 +.054 9.077 1 3175 ---- ---- ---- ---- 9.379 +.055 9.324 2 3200 ---- ---- ---- ---- 9.627 +.055 9.572 3 3225 ---- ---- ---- ---- 9.875 +.055 9.820 4 3250 ---- ---- ---- ---- 10.124 +.055 10.069 3 3275 ---- ---- ---- ---- 10.373 +.056 10.317 6 3300 ---- ---- ---- ---- 10.622 +.056 10.566 3 3325 ---- ---- ---- ---- 10.871 +.056 10.815 8 3350 ---- ---- ---- ---- 11.121 +.056 11.065 9 3375 ---- ---- ---- ---- 11.370 +.056 11.314 10 3400 ---- ---- ---- ---- 11.620 +.056 11.564 12 3425 ---- ---- ---- ---- 11.870 +.056 11.814 3450 ---- ---- ---- ---- 12.120 +.056 12.064 3500 ---- ---- ---- ---- 12.620 +.056 12.564 11 4000 ---- ---- ---- ---- 17.620 +.056 17.564 5000 ---- ---- ---- ---- 27.620 +.056 27.564 6000 ---- ---- ---- ---- 37.620 +.056 37.564 7000 ---- ---- ---- ---- 47.620 +.056 47.564 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.620 +.056 57.564 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.620 +.056 67.564 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 -.001 .002 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .006 UNCH .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .007 -.001 .008 1225 ---- ---- ---- ---- .008 -.001 .009 1250 ---- ---- ---- ---- .009 -.001 .010 1275 ---- ---- ---- ---- .010 -.001 .011 1300 ---- ---- ---- ---- .011 -.001 .012 1325 ---- ---- ---- ---- .012 -.001 .013 1350 ---- ---- ---- ---- .013 -.001 .014 1375 ---- ---- ---- ---- .015 -.001 .016 1400 ---- ---- ---- ---- .017 -.001 .018 1425 ---- ---- ---- ---- .019 -.001 .020 1450 ---- ---- ---- ---- .021 -.001 .022 1475 ---- ---- ---- ---- .024 -.001 .025 1500 ---- ---- ---- ---- .027 -.002 .029 1525 ---- ---- ---- ---- .030 -.002 .032 1550 ---- ---- ---- ---- .035 -.002 .037 1575 ---- ---- ---- ---- .039 -.002 .041 1 1600 ---- ---- ---- ---- .045 -.002 .047 100 1625 ---- ---- ---- ---- .051 -.002 .053 1650 ---- ---- .059A .059A .059 -.002 .061 1675 ---- ---- .067A .067A .067 -.002 .069 1 1700 ---- ---- .075A .075A .077 -.001 .078 4 1725 ---- ---- .085A .085A .088 -.001 .089 2 4 1750 ---- ---- .097A .097A .102 UNCH .102 1 1775 ---- ---- .111A .111A .117 UNCH .117 3 1800 ---- .135B .126A .126A .135 +.001 .134 13 1825 ---- .156B .145A .145A .156 +.002 .154 4 1850 ---- .181B .166A .166A .180 +.003 .177 7 1875 ---- .210B .190A .190A .208 +.004 .204 5 1900 ---- .243B .218A .218A .239 +.005 .234 18 1925 ---- .281B .249A .249A .275 +.006 .269 4 1950 ---- .322B .285A .285A .316 +.008 .308 62 1975 ---- .370B .326A .326A .361 +.008 .353 2000 ---- .424B .371A .371A .413 +.010 .403 428 2025 .432 .484B .422A .484B .470 +.011 1 .459 2 2050 ---- .551B .480A .480A .535 +.013 .522 56 2075 ---- .626B .543A .543A .607 +.015 .592 2 36 2100 .629 .709B .614A .709B .686 +.016 152 .670 1 98 2125 ---- .798B .693A .693A .774 +.019 .755 2150 ---- .897B .782A .782A .871 +.022 .849 100 2175 ---- 1.004B .876A .876A .975 +.025 .950 2 2200 ---- 1.120B .979A .979A 1.089 +.029 1.060 1 8 2225 ---- 1.245B 1.090A 1.090A 1.210 +.032 1.178 34 2250 ---- 1.378B 1.210A 1.210A 1.339 +.035 1.304 24 2275 ---- 1.519B 1.337A 1.337A 1.477 +.039 1.438 7 2300 ---- 1.667B 1.473A 1.473A 1.621 +.041 1.580 21 2325 ---- 1.822B 1.616A 1.616A 1.774 +.044 1.730 2350 ---- 1.985B 1.766A 1.766A 1.934 +.047 1.887 2375 ---- 2.155B 1.923A 1.923A 2.100 +.049 2.051 2400 ---- 2.331B 2.087A 2.087A 2.273 +.052 2.221 4 2425 ---- 2.513B 2.257A 2.257A 2.453 +.055 2.398 25 2450 ---- 2.701B 2.433A 2.433A 2.638 +.057 2.581 219 2475 ---- 2.895B 2.616A 2.616A 2.828 +.059 2.769 2 2500 ---- 3.093B 2.803A 2.803A 3.024 +.061 2.963 2 2525 ---- 3.295B 2.996A 2.996A 3.224 +.063 3.161 3 2550 ---- 3.501B 3.194A 3.194A 3.429 +.065 3.364 2575 ---- 3.712B 3.396A 3.396A 3.637 +.067 3.570 2 2600 ---- 3.927B 3.603A 3.603A 3.849 +.068 3.781 5 2625 ---- 4.144B 3.813A 3.813A 4.064 +.070 3.994 2650 ---- 4.363B 4.026A 4.026A 4.282 +.071 4.211 2 2675 ---- 4.586B 4.242A 4.242A 4.502 +.071 4.431 2 2700 ---- 4.809B 4.461A 4.461A 4.725 +.073 4.652 2 2725 ---- 5.036B 4.683A 4.683A 4.950 +.073 4.877 2 2750 ---- 5.265B 4.907A 4.907A 5.177 +.074 5.103 4 2775 ---- 5.494B 5.133A 5.133A 5.405 +.074 5.331 1 2800 ---- 5.726B 5.361A 5.361A 5.635 +.074 5.561 1 2825 ---- 5.958B 5.590A 5.590A 5.867 +.074 5.793 2 2850 ---- 6.192B 5.821A 5.821A 6.100 +.075 6.025 2875 ---- 6.428B 6.054A 6.054A 6.334 +.075 6.259 2900 ---- 6.665B 6.288A 6.288A 6.570 +.075 6.495 2925 ---- 6.900B 6.523A 6.523A 6.807 +.076 6.731 2950 ---- 7.140B 6.759A 6.759A 7.044 +.076 6.968 2975 ---- 7.380B 6.996A 6.996A 7.283 +.076 7.207 3000 ---- 7.620B 7.235A 7.235A 7.523 +.077 7.446 3025 ---- 7.860B 7.474A 7.474A 7.763 +.077 7.686 3050 ---- 8.102B 7.713A 7.713A 8.004 +.077 7.927 3075 ---- 8.345B 7.954A 7.954A 8.246 +.077 8.169 3100 ---- 8.588B 8.195A 8.195A 8.488 +.077 8.411 3125 ---- 8.830B 8.437A 8.437A 8.731 +.077 8.654 3150 ---- 9.075B 8.680A 8.680A 8.974 +.077 8.897 3175 ---- 9.275B 8.923A 8.923A 9.218 +.077 9.141 2 3200 ---- ---- 9.167A 9.167A 9.463 +.078 9.385 3225 ---- ---- 9.411A 9.411A 9.708 +.078 9.630 2 3250 ---- ---- ---- ---- 9.953 +.078 9.875 3275 ---- ---- ---- ---- 10.199 +.078 10.121 3300 ---- ---- ---- ---- 10.445 +.078 10.367 3325 ---- ---- ---- ---- 10.692 +.079 10.613 1 3350 ---- ---- ---- ---- 10.939 +.079 10.860 2 3375 ---- ---- ---- ---- 11.186 +.079 11.107 3400 ---- ---- ---- ---- 11.434 +.080 11.354 3425 ---- ---- ---- ---- 11.681 +.079 11.602 3450 ---- ---- ---- ---- 11.930 +.080 11.850 3475 ---- ---- ---- ---- 12.178 +.080 12.098 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 77.424 +.081 77.343 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 ---- ---- ---- ---- .016 -.001 .017 1275 ---- ---- ---- ---- .018 -.001 .019 1300 ---- ---- ---- ---- .020 UNCH .020 1325 ---- ---- ---- ---- .022 -.001 .023 1350 ---- ---- ---- ---- .024 -.001 .025 1375 ---- ---- ---- ---- .027 -.001 .028 1400 ---- ---- ---- ---- .030 -.001 .031 102 1425 ---- ---- ---- ---- .033 -.001 .034 1450 ---- ---- ---- ---- .037 -.001 .038 1475 ---- ---- ---- ---- .042 -.001 .043 1500 ---- ---- ---- ---- .047 -.001 .048 2 1525 ---- ---- ---- ---- .053 UNCH .053 6 1550 ---- ---- ---- ---- .059 -.001 .060 2 1575 ---- ---- ---- ---- .067 -.001 .068 1600 ---- ---- ---- ---- .076 UNCH .076 42 1625 ---- ---- .085A .085A .086 UNCH .086 42 1650 ---- ---- .095A .095A .097 UNCH .097 42 1675 ---- ---- .107A .107A .110 UNCH .110 171 1700 ---- ---- .120A .120A .125 UNCH .125 148 1725 ---- ---- .135A .135A .141 UNCH .141 2 1750 ---- ---- .152A .152A .161 +.001 .160 233 1775 ---- ---- .172A .172A .182 +.001 .181 1800 .208 .208 .194A .208 .207 +.002 10 .205 27 1825 ---- .236B .219A .219A .234 +.003 .231 10 1850 ---- .270B .247A .247A .265 +.003 .262 132 1875 ---- .306B .279A .279A .301 +.006 .295 14 1900 .340 .347B .314A .340 .340 +.007 20 .333 33 1925 ---- .392B .354A .354A .384 +.008 .376 1950 ---- .443B .398A .398A .433 +.010 .423 3 1975 ---- .499B .447A .447A .488 +.012 .476 2000 ---- .562B .501A .501A .549 +.014 .535 157 2025 ---- .631B .561A .561A .615 +.016 .599 2050 ---- .706B .627A .627A .689 +.018 .671 143 2075 ---- .789B .700A .700A .769 +.020 .749 1 2100 ---- .877B .779A .779A .857 +.022 .835 111 2125 ---- .975B .868A .868A .952 +.024 .928 31 2150 ---- 1.080B .962A .962A 1.054 +.026 1.028 146 2175 ---- 1.193B 1.064A 1.064A 1.164 +.029 1.135 2200 ---- 1.313B 1.172A 1.172A 1.281 +.031 1.250 115 2225 ---- 1.441B 1.288A 1.288A 1.405 +.033 1.372 71 2250 ---- 1.576B 1.412A 1.412A 1.537 +.035 1.502 45 2275 ---- 1.717B 1.542A 1.542A 1.676 +.038 1.638 2300 ---- 1.866B 1.679A 1.679A 1.821 +.040 1.781 105 2325 ---- 2.021B 1.823A 1.823A 1.974 +.043 1.931 7 2350 ---- 2.183B 1.974A 1.974A 2.133 +.045 2.088 40 2375 ---- 2.350B 2.130A 2.130A 2.297 +.047 2.250 2400 ---- 2.524B 2.292A 2.292A 2.468 +.049 2.419 116 2425 ---- 2.701B 2.461A 2.461A 2.644 +.051 2.593 30 2450 ---- 2.887B 2.634A 2.634A 2.826 +.053 2.773 2475 ---- 3.075B 2.813A 2.813A 3.012 +.055 2.957 69 2500 ---- 3.268B 2.996A 2.996A 3.203 +.056 3.147 62 2525 ---- 3.465B 3.185A 3.185A 3.399 +.058 3.341 58 2550 ---- 3.667B 3.378A 3.378A 3.598 +.059 3.539 2575 ---- 3.871B 3.575A 3.575A 3.801 +.060 3.741 2600 3.972 4.080B 3.776A 4.080B 4.008 +.062 5 3.946 26 2625 ---- 4.291B 3.980A 3.980A 4.217 +.063 4.154 1 2650 ---- 4.505B 4.188A 4.188A 4.430 +.064 4.366 1 2675 ---- 4.723B 4.399A 4.399A 4.645 +.065 4.580 2700 ---- 4.941B 4.613A 4.613A 4.862 +.066 4.796 1 2725 ---- 5.163B 4.829A 4.829A 5.082 +.067 5.015 2750 ---- 5.386B 5.047A 5.047A 5.304 +.068 5.236 2775 ---- 5.611B 5.268A 5.268A 5.527 +.068 5.459 2800 ---- 5.837B 5.490A 5.490A 5.752 +.069 5.683 2 2825 ---- 6.067B 5.715A 5.715A 5.979 +.070 5.909 1 2850 ---- 6.295B 5.941A 5.941A 6.208 +.071 6.137 2875 ---- 6.527B 6.169A 6.169A 6.438 +.072 6.366 2900 ---- 6.759B 6.398A 6.398A 6.669 +.072 6.597 2925 ---- 6.991B 6.628A 6.628A 6.901 +.072 6.829 2950 ---- 7.225B 6.859A 6.859A 7.134 +.073 7.061 2975 ---- 7.458B 7.092A 7.092A 7.369 +.074 7.295 2 3000 ---- 7.695B 7.326A 7.326A 7.604 +.074 7.530 18 3025 ---- 7.933B 7.561A 7.561A 7.840 +.074 7.766 3050 ---- 8.170B 7.796A 7.796A 8.077 +.074 8.003 3075 ---- 8.410B 8.033A 8.033A 8.314 +.074 8.240 3100 ---- 8.647B 8.270A 8.270A 8.553 +.074 8.479 1 3125 ---- 8.888B 8.508A 8.508A 8.792 +.074 8.718 1 3150 ---- 9.127B 8.747A 8.747A 9.032 +.074 8.958 1 3175 ---- 9.370B 8.986A 8.986A 9.272 +.074 9.198 3200 ---- 9.611B 9.226A 9.226A 9.513 +.074 9.439 1 3225 ---- 9.853B 9.467A 9.467A 9.755 +.075 9.680 3250 ---- 10.096B 9.708A 9.708A 9.997 +.075 9.922 3275 ---- 10.340B 9.950A 9.950A 10.240 +.075 10.165 2 3300 ---- 10.583B 10.192A 10.192A 10.483 +.075 10.408 2 3325 ---- 10.827B 10.435A 10.435A 10.726 +.075 10.651 3350 ---- 11.072B 10.678A 10.678A 10.971 +.076 10.895 3375 ---- 11.211B 10.922A 10.922A 11.215 +.076 11.139 3400 ---- ---- 11.166A 11.166A 11.460 +.076 11.384 1 3425 ---- ---- 11.412A 11.412A 11.705 +.076 11.629 1 3450 ---- ---- ---- ---- 11.951 +.077 11.874 3475 ---- ---- ---- ---- 12.197 +.077 12.120 1 3500 ---- ---- ---- ---- 12.444 +.078 12.366 9 3525 ---- ---- ---- ---- 12.691 +.078 12.613 2 3550 ---- ---- ---- ---- 12.938 +.078 12.860 1 3575 ---- ---- ---- ---- 13.185 +.078 13.107 2 3600 ---- ---- ---- ---- 13.433 +.079 13.354 3 3625 ---- ---- ---- ---- 13.681 +.079 13.602 2 3650 ---- ---- ---- ---- 13.929 +.079 13.850 5 3675 ---- ---- ---- ---- 14.178 +.080 14.098 3 3700 ---- ---- ---- ---- 14.426 +.079 14.347 5 3725 ---- ---- ---- ---- 14.676 +.080 14.596 2 3750 ---- ---- ---- ---- 14.925 +.080 14.845 3775 ---- ---- ---- ---- 15.174 +.080 15.094 3800 ---- ---- ---- ---- 15.424 +.081 15.343 3825 ---- ---- ---- ---- 15.674 +.081 15.593 3850 ---- ---- ---- ---- 15.924 +.081 15.843 3875 ---- ---- ---- ---- 16.174 +.081 16.093 3900 ---- ---- ---- ---- 16.424 +.081 16.343 3925 ---- ---- ---- ---- 16.674 +.081 16.593 3950 ---- ---- ---- ---- 16.924 +.081 16.843 3975 ---- ---- ---- ---- 17.174 +.081 17.093 4000 ---- ---- ---- ---- 17.424 +.081 17.343 4025 ---- ---- ---- ---- 17.674 +.081 17.593 4050 ---- ---- ---- ---- 17.924 +.081 17.843 4075 ---- ---- ---- ---- 18.174 +.081 18.093 4500 ---- ---- ---- ---- 22.424 +.081 22.343 5000 ---- ---- ---- ---- 27.424 +.081 27.343 6000 ---- ---- ---- ---- 37.424 +.081 37.343 7000 ---- ---- ---- ---- 47.424 +.081 47.343 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 57.424 +.081 57.343 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.424 +.081 67.343 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO AUG23 Silver Option PUT 1300 ---- .022B ---- .022B .028 +.007 .021 1325 ---- .025B ---- .025B .031 +.007 .024 1350 ---- ---- ---- ---- .034 +.006 .028 1375 ---- ---- ---- ---- .038 +.006 .032 1400 ---- ---- ---- ---- .042 +.005 .037 1425 ---- ---- ---- ---- .047 +.005 .042 1450 ---- ---- ---- ---- .052 +.004 .048 1475 ---- ---- ---- ---- .057 +.002 .055 1500 ---- ---- ---- ---- .064 +.002 .062 1525 ---- ---- ---- ---- .071 UNCH .071 1550 ---- ---- ---- ---- .079 -.001 .080 1575 ---- ---- ---- ---- .088 -.002 .090 1600 ---- ---- ---- ---- .099 -.002 .101 1 1625 ---- ---- .112A .112A .111 -.003 .114 1650 ---- ---- .124A .124A .125 -.003 .128 1675 ---- ---- .138A .138A .140 -.003 .143 1700 ---- ---- .154A .154A .158 -.003 .161 1725 ---- ---- .172A .172A .178 -.002 .180 1750 ---- ---- .192A .192A .200 -.001 .201 1775 ---- ---- .215A .215A .225 UNCH .225 1800 ---- .252B .240A .240A .253 +.002 .251 1825 ---- .284B .268A .268A .285 +.004 .281 1850 ---- .320B .299A .299A .320 +.006 .314 1875 ---- .360B .334A .334A .358 +.007 .351 1900 ---- .404B .373A .373A .401 +.010 .391 1 1925 ---- .452B .416A .416A .449 +.012 .437 1950 ---- .506B .463A .463A .501 +.014 .487 1975 ---- .565B .515A .515A .558 +.016 .542 2000 ---- .629B .572A .572A .621 +.018 .603 1 2025 ---- .700B .634A .634A .689 +.019 .670 2050 ---- .776B .702A .702A .763 +.020 .743 2075 ---- .859B .776A .776A .843 +.021 .822 2100 ---- .946B .857A .857A .930 +.023 .907 2125 ---- 1.043B .943A .943A 1.024 +.025 .999 2150 ---- 1.146B 1.040A 1.040A 1.124 +.026 1.098 2175 ---- 1.256B 1.140A 1.140A 1.232 +.029 1.203 2200 ---- 1.373B 1.247A 1.247A 1.346 +.030 1.316 2225 ---- 1.497B 1.361A 1.361A 1.467 +.032 1.435 2250 ---- 1.628B 1.481A 1.481A 1.595 +.034 1.561 2275 ---- 1.765B 1.607A 1.607A 1.729 +.036 1.693 2300 ---- 1.908B 1.740A 1.740A 1.870 +.038 1.832 2325 ---- 2.057B 1.879A 1.879A 2.017 +.040 1.977 2350 ---- 2.212B 2.024A 2.024A 2.170 +.043 2.127 2375 ---- 2.372B 2.174A 2.174A 2.329 +.045 2.284 2400 ---- 2.538B 2.330A 2.330A 2.493 +.047 2.446 2425 ---- 2.709B 2.492A 2.492A 2.662 +.049 2.613 2450 ---- 2.886B 2.658A 2.658A 2.836 +.052 2.784 2475 ---- 3.067B 2.829A 2.829A 3.015 +.054 2.961 2500 ---- 3.252B 3.005A 3.005A 3.198 +.056 3.142 2525 ---- 3.442B 3.186A 3.186A 3.386 +.059 3.327 2550 ---- 3.636B 3.371A 3.371A 3.577 +.060 3.517 2575 ---- 3.833B 3.561A 3.561A 3.772 +.062 3.710 2600 ---- 4.034B 3.754A 3.754A 3.971 +.063 3.908 2625 ---- 4.238B 3.951A 3.951A 4.174 +.066 4.108 2650 ---- 4.446B 4.151A 4.151A 4.379 +.067 4.312 2675 ---- 4.656B 4.355A 4.355A 4.587 +.068 4.519 2700 ---- 4.868B 4.561A 4.561A 4.799 +.070 4.729 2725 ---- 5.084B 4.771A 4.771A 5.012 +.071 4.941 2750 ---- 5.300B 4.983A 4.983A 5.228 +.072 5.156 2775 ---- 5.521B 5.198A 5.198A 5.446 +.073 5.373 2800 ---- 5.741B 5.414A 5.414A 5.666 +.073 5.593 2825 ---- 5.965B 5.633A 5.633A 5.888 +.074 5.814 2850 ---- 6.189B 5.854A 5.854A 6.111 +.075 6.036 2875 ---- 6.415B 6.076A 6.076A 6.336 +.076 6.260 2900 ---- 6.643B 6.299A 6.299A 6.563 +.077 6.486 2925 ---- 6.871B 6.525A 6.525A 6.790 +.077 6.713 2950 ---- 7.101B 6.752A 6.752A 7.019 +.078 6.941 2975 ---- 7.331B 6.980A 6.980A 7.249 +.079 7.170 3000 ---- 7.564B 7.210A 7.210A 7.479 +.078 7.401 3025 ---- 7.798B 7.440A 7.440A 7.711 +.079 7.632 3050 ---- 8.031B 7.672A 7.672A 7.944 +.079 7.865 3075 ---- 8.265B 7.904A 7.904A 8.178 +.080 8.098 3100 ---- 8.500B 8.137A 8.137A 8.412 +.080 8.332 3125 ---- 8.737B 8.372A 8.372A 8.648 +.081 8.567 3150 ---- 8.974B 8.607A 8.607A 8.884 +.081 8.803 3175 ---- 9.212B 8.843A 8.843A 9.121 +.081 9.040 3200 ---- 9.450B 9.080A 9.080A 9.358 +.081 9.277 3225 ---- 9.689B 9.317A 9.317A 9.597 +.081 9.516 3250 ---- 9.928B 9.555A 9.555A 9.836 +.082 9.754 3275 ---- 10.169B 9.793A 9.793A 10.075 +.081 9.994 3300 ---- 10.410B 10.033A 10.033A 10.316 +.082 10.234 3325 ---- 10.651B 10.272A 10.272A 10.556 +.082 10.474 3350 ---- 10.892B 10.513A 10.513A 10.798 +.083 10.715 3375 ---- 11.135B 10.754A 10.754A 11.040 +.083 10.957 3400 ---- 11.377B 10.995A 10.995A 11.282 +.083 11.199 3425 ---- 11.621B 11.237A 11.237A 11.525 +.083 11.442 3450 ---- 11.865B 11.479A 11.479A 11.768 +.083 11.685 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .010 +.001 .009 10000 ---- ---- ---- ---- 77.204 +.088 77.116 1025 ---- ---- ---- ---- .011 UNCH .011 1050 ---- ---- ---- ---- .013 +.001 .012 1075 ---- ---- ---- ---- .014 UNCH .014 1100 ---- ---- ---- ---- .016 UNCH .016 1125 ---- ---- ---- ---- .018 UNCH .018 1150 ---- ---- ---- ---- .021 UNCH .021 1175 ---- ---- ---- ---- .023 UNCH .023 1200 ---- ---- ---- ---- .026 UNCH .026 1225 ---- ---- ---- ---- .029 UNCH .029 1250 ---- ---- ---- ---- .033 +.001 .032 1275 ---- ---- ---- ---- .036 UNCH .036 1300 ---- ---- ---- ---- .041 +.001 .040 1325 ---- ---- ---- ---- .045 +.001 .044 1350 ---- ---- ---- ---- .050 +.001 .049 1375 ---- ---- ---- ---- .055 UNCH .055 1400 ---- ---- ---- ---- .061 +.001 .060 300 1425 ---- ---- ---- ---- .068 +.001 .067 1450 ---- ---- ---- ---- .075 +.001 .074 1475 ---- ---- ---- ---- .083 +.001 .082 1500 ---- ---- ---- ---- .092 +.001 .091 1525 ---- ---- ---- ---- .101 +.001 .100 1550 ---- ---- ---- ---- .112 +.001 .111 5 1575 ---- ---- ---- ---- .125 +.002 .123 1600 ---- ---- ---- ---- .138 +.001 .137 1625 ---- ---- ---- ---- .154 +.002 .152 1650 ---- ---- .168A .168A .171 +.002 .169 100 1675 ---- ---- .186A .186A .190 +.002 .188 1700 ---- ---- .206A .206A .212 +.002 .210 1725 ---- .234B .229A .229A .236 +.003 .233 1750 ---- .262B .253A .253A .263 +.003 .260 1 1775 ---- .293B .281A .281A .293 +.004 .289 1800 ---- .327B .311A .311A .326 +.004 .322 100 1825 ---- .365B .345A .345A .363 +.005 .358 19 1850 ---- .407B .382A .382A .403 +.006 .397 6 1875 ---- .453B .423A .423A .448 +.007 .441 1 1 1900 ---- .503B .468A .468A .497 +.008 .489 18 29 1925 ---- .558B .517A .517A .551 +.010 .541 1950 ---- .618B .570A .570A .610 +.012 .598 1 1 1975 ---- .684B .629A .629A .674 +.013 .661 2000 ---- .755B .692A .692A .743 +.015 .728 2025 ---- .831B .761A .761A .818 +.017 .801 2050 ---- .913B .835A .835A .899 +.020 .879 44 2075 ---- 1.002B .915A .915A .985 +.022 .963 1 2100 1.023 1.096B 1.001A 1.096B 1.078 +.024 19 1.054 100 2125 ---- 1.196B 1.096A 1.096A 1.177 +.027 1.150 18 70 2150 ---- 1.302B 1.195A 1.195A 1.283 +.031 1.252 4 2175 ---- 1.415B 1.299A 1.299A 1.394 +.034 1.360 8 2200 ---- 1.534B 1.410A 1.410A 1.512 +.037 1.475 108 2225 ---- 1.660B 1.526A 1.526A 1.636 +.041 1.595 2250 ---- 1.792B 1.649A 1.649A 1.765 +.043 1.722 30 74 2275 ---- 1.930B 1.777A 1.777A 1.901 +.046 1.855 2300 ---- 2.073B 1.911A 1.911A 2.042 +.049 1.993 3 4 2325 ---- 2.222B 2.051A 2.051A 2.189 +.052 2.137 2350 ---- 2.377B 2.196A 2.196A 2.341 +.054 2.287 1 2375 ---- 2.536B 2.347A 2.347A 2.499 +.057 2.442 1 2400 ---- 2.701B 2.502A 2.502A 2.661 +.058 2.603 10 2425 ---- 2.870B 2.663A 2.663A 2.829 +.061 2.768 4 2450 ---- 3.044B 2.828A 2.828A 3.000 +.062 2.938 110 2475 ---- 3.222B 2.997A 2.997A 3.177 +.064 3.113 2500 ---- 3.405B 3.172A 3.172A 3.357 +.065 3.292 2525 ---- 3.591B 3.350A 3.350A 3.542 +.067 3.475 6 2550 ---- 3.781B 3.532A 3.532A 3.730 +.068 3.662 75 2575 ---- 3.975B 3.719A 3.719A 3.922 +.070 3.852 2600 ---- 4.172B 3.908A 3.908A 4.117 +.070 4.047 2625 ---- 4.373B 4.102A 4.102A 4.315 +.071 4.244 2650 ---- 4.576B 4.298A 4.298A 4.516 +.071 4.445 2675 ---- 4.782B 4.498A 4.498A 4.721 +.073 4.648 9 2700 ---- 4.991B 4.701A 4.701A 4.928 +.074 4.854 2725 ---- 5.202B 4.906A 4.906A 5.137 +.074 5.063 2750 ---- 5.415B 5.114A 5.114A 5.349 +.075 5.274 1 2775 ---- 5.631B 5.325A 5.325A 5.562 +.074 5.488 2800 ---- 5.849B 5.538A 5.538A 5.778 +.075 5.703 15 2825 ---- 6.067B 5.753A 5.753A 5.996 +.076 5.920 2850 ---- 6.289B 5.969A 5.969A 6.216 +.076 6.140 1 2875 ---- 6.512B 6.188A 6.188A 6.437 +.077 6.360 2900 ---- 6.736B 6.408A 6.408A 6.660 +.077 6.583 2925 ---- 6.961B 6.630A 6.630A 6.884 +.077 6.807 2950 ---- 7.187B 6.854A 6.854A 7.110 +.078 7.032 2975 ---- 7.416B 7.079A 7.079A 7.337 +.079 7.258 3000 ---- 7.645B 7.305A 7.305A 7.565 +.079 7.486 3025 ---- 7.875B 7.532A 7.532A 7.794 +.080 7.714 3050 ---- 8.106B 7.760A 7.760A 8.025 +.081 7.944 3075 ---- 8.338B 7.990A 7.990A 8.256 +.081 8.175 3100 ---- 8.570B 8.220A 8.220A 8.488 +.082 8.406 3125 ---- 8.804B 8.452A 8.452A 8.721 +.082 8.639 3150 ---- 9.038B 8.684A 8.684A 8.955 +.083 8.872 3175 ---- 9.273B 8.917A 8.917A 9.189 +.083 9.106 3200 ---- 9.509B 9.151A 9.151A 9.424 +.083 9.341 3225 ---- 9.745B 9.385A 9.385A 9.660 +.083 9.577 3250 ---- 9.982B 9.620A 9.620A 9.897 +.084 9.813 3275 ---- 10.220B 9.856A 9.856A 10.134 +.084 10.050 3300 ---- 10.459B 10.093A 10.093A 10.372 +.085 10.287 3325 ---- 10.697B 10.330A 10.330A 10.610 +.085 10.525 3350 ---- 10.937B 10.568A 10.568A 10.849 +.085 10.764 3375 ---- 11.177B 10.807A 10.807A 11.088 +.085 11.003 3400 ---- 11.417B 11.046A 11.046A 11.328 +.085 11.243 3425 ---- 11.658B 11.285A 11.285A 11.569 +.086 11.483 3450 ---- 11.899B 11.525A 11.525A 11.809 +.085 11.724 3475 ---- 12.142B 11.766A 11.766A 12.051 +.086 11.965 3500 ---- 12.384B 12.007A 12.007A 12.293 +.086 12.207 3 4000 ---- ---- ---- ---- 17.207 +.087 17.120 2 4500 ---- ---- ---- ---- 22.204 +.088 22.116 5000 ---- ---- ---- ---- 27.204 +.088 27.116 6000 ---- ---- ---- ---- 37.204 +.088 37.116 7000 ---- ---- ---- ---- 47.204 +.088 47.116 8000 ---- ---- ---- ---- 57.204 +.088 57.116 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 67.204 +.088 67.116 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 UNCH .008 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 +.001 .024 1 10000 ---- ---- ---- ---- 76.856 +.071 76.785 1025 ---- ---- ---- ---- .028 +.001 .027 1050 ---- ---- ---- ---- .031 +.001 .030 1075 ---- ---- ---- ---- .034 UNCH .034 1100 ---- ---- ---- ---- .038 UNCH .038 1125 ---- ---- ---- ---- .042 UNCH .042 1150 ---- ---- ---- ---- .046 UNCH .046 1175 ---- ---- ---- ---- .051 UNCH .051 1200 ---- ---- ---- ---- .056 UNCH .056 1225 ---- ---- ---- ---- .062 +.001 .061 1250 ---- ---- ---- ---- .067 UNCH .067 1275 ---- ---- ---- ---- .074 +.001 .073 1300 ---- ---- ---- ---- .081 +.001 .080 1325 ---- ---- ---- ---- .088 UNCH .088 1350 ---- ---- ---- ---- .096 UNCH .096 1 1375 ---- ---- ---- ---- .105 UNCH .105 1 1400 ---- ---- ---- ---- .115 UNCH .115 1425 ---- ---- ---- ---- .126 UNCH .126 1450 ---- ---- ---- ---- .138 UNCH .138 1475 ---- ---- ---- ---- .151 UNCH .151 1500 ---- ---- ---- ---- .166 UNCH .166 1 1525 ---- ---- ---- ---- .182 +.001 .181 1550 ---- ---- ---- ---- .200 +.001 .199 1575 ---- ---- ---- ---- .220 +.002 .218 1600 ---- ---- ---- ---- .241 +.001 .240 101 1625 ---- ---- ---- ---- .265 +.002 .263 1650 ---- ---- ---- ---- .292 +.003 .289 1675 ---- ---- ---- ---- .321 +.003 .318 1700 ---- ---- .347A .347A .353 +.004 .349 2 2 1725 ---- ---- .380A .380A .388 +.006 .382 1750 ---- ---- .415A .415A .425 +.006 .419 1775 ---- ---- .453A .453A .466 +.007 .459 1800 ---- .503B .494A .494A .510 +.008 .502 100 1825 ---- .551B .538A .538A .558 +.010 .548 5 1850 ---- .604B .586A .586A .609 +.011 .598 100 1875 ---- .660B .638A .638A .664 +.012 .652 1900 .678 .720B .670 .711 .724 +.014 20 .710 3 1925 ---- .785B .753A .753A .787 +.016 .771 1950 ---- .854B .816A .816A .855 +.017 .838 1975 ---- .927B .885A .885A .927 +.018 .909 2000 ---- 1.006B .957A .957A 1.004 +.019 .985 62 2025 ---- 1.090B 1.035A 1.035A 1.086 +.021 1.065 10 2050 ---- 1.178B 1.117A 1.117A 1.173 +.022 1.151 2075 ---- 1.272B 1.204A 1.204A 1.265 +.023 1.242 2100 ---- 1.366B 1.296A 1.296A 1.363 +.025 1.338 2 2125 ---- 1.470B 1.393A 1.393A 1.465 +.026 1.439 2150 ---- 1.580B 1.501A 1.501A 1.573 +.028 1.545 2175 ---- 1.695B 1.609A 1.609A 1.685 +.029 1.656 2200 ---- 1.815B 1.722A 1.722A 1.803 +.030 1.773 25 2225 ---- 1.940B 1.840A 1.840A 1.926 +.031 1.895 20 2250 ---- 2.070B 1.964A 1.964A 2.054 +.033 2.021 2275 ---- 2.205B 2.091A 2.091A 2.187 +.034 2.153 1 2300 ---- 2.344B 2.223A 2.223A 2.325 +.036 2.289 2325 ---- 2.489B 2.361A 2.361A 2.468 +.038 2.430 2350 ---- 2.637B 2.503A 2.503A 2.615 +.039 2.576 2375 ---- 2.790B 2.649A 2.649A 2.766 +.040 2.726 100 2400 ---- 2.948B 2.799A 2.799A 2.922 +.041 2.881 9 2425 ---- 3.109B 2.954A 2.954A 3.082 +.043 3.039 7 2450 ---- 3.274B 3.113A 3.113A 3.246 +.044 3.202 2475 ---- 3.443B 3.276A 3.276A 3.414 +.046 3.368 50 2500 ---- 3.616B 3.442A 3.442A 3.585 +.047 3.538 18 2525 ---- 3.791B 3.612A 3.612A 3.760 +.048 3.712 6 2550 ---- 3.971B 3.786A 3.786A 3.938 +.049 3.889 2575 ---- 4.153B 3.962A 3.962A 4.120 +.051 4.069 2600 ---- 4.339B 4.142A 4.142A 4.304 +.051 4.253 2625 ---- 4.528B 4.326A 4.326A 4.492 +.053 4.439 2650 ---- 4.718B 4.512A 4.512A 4.682 +.054 4.628 2675 ---- 4.912B 4.700A 4.700A 4.875 +.055 4.820 2700 ---- 5.109B 4.893A 4.893A 5.071 +.056 5.015 2725 ---- 5.308B 5.087A 5.087A 5.269 +.057 5.212 2750 ---- 5.509B 5.283A 5.283A 5.469 +.058 5.411 2775 ---- 5.713B 5.481A 5.481A 5.672 +.059 5.613 2800 ---- 5.918B 5.684A 5.684A 5.876 +.060 5.816 2825 ---- 6.127B 5.887A 5.887A 6.083 +.061 6.022 2850 ---- 6.335B 6.092A 6.092A 6.291 +.061 6.230 2875 ---- 6.547B 6.299A 6.299A 6.501 +.062 6.439 2900 ---- 6.761B 6.508A 6.508A 6.713 +.063 6.650 2925 ---- 6.975B 6.719A 6.719A 6.927 +.064 6.863 2950 ---- 7.191B 6.932A 6.932A 7.142 +.064 7.078 2975 ---- 7.407B 7.146A 7.146A 7.358 +.064 7.294 3000 ---- 7.628B 7.361A 7.361A 7.576 +.065 7.511 13 3025 ---- 7.848B 7.578A 7.578A 7.795 +.065 7.730 3050 ---- 8.069B 7.797A 7.797A 8.015 +.066 7.949 3075 ---- 8.213B 8.052A 8.052A 8.236 +.065 8.171 3100 ---- 8.436B 8.358A 8.436B 8.459 +.066 8.393 3125 ---- 8.660B 8.581A 8.660B 8.682 +.066 8.616 3150 ---- 8.885B 8.804A 8.885B 8.907 +.067 8.840 3175 ---- 9.111B 9.029A 9.111B 9.132 +.066 9.066 3200 ---- ---- ---- ---- 9.359 +.067 9.292 3225 ---- ---- ---- ---- 9.586 +.067 9.519 3250 ---- ---- ---- ---- 9.814 +.067 9.747 3275 ---- ---- ---- ---- 10.043 +.067 9.976 15 3300 ---- ---- ---- ---- 10.272 +.067 10.205 3325 ---- ---- ---- ---- 10.503 +.067 10.436 3350 ---- ---- ---- ---- 10.734 +.067 10.667 3375 ---- ---- ---- ---- 10.965 +.067 10.898 3400 ---- ---- ---- ---- 11.198 +.067 11.131 3425 ---- ---- ---- ---- 11.431 +.067 11.364 3450 ---- ---- ---- ---- 11.664 +.066 11.598 3475 ---- ---- ---- ---- 11.899 +.067 11.832 3500 ---- ---- ---- ---- 12.134 +.067 12.067 3525 ---- ---- ---- ---- 12.369 +.067 12.302 3550 ---- ---- ---- ---- 12.605 +.067 12.538 3575 ---- ---- ---- ---- 12.841 +.066 12.775 3600 ---- ---- ---- ---- 13.078 +.066 13.012 3625 ---- ---- ---- ---- 13.316 +.067 13.249 3650 ---- 13.560B 13.422A 13.422A 13.553 +.066 13.487 3675 ---- ---- ---- ---- 13.792 +.067 13.725 3700 ---- ---- ---- ---- 14.030 +.066 13.964 3725 ---- ---- ---- ---- 14.270 +.067 14.203 3750 ---- ---- ---- ---- 14.509 +.066 14.443 3775 ---- ---- ---- ---- 14.749 +.066 14.683 3800 ---- ---- ---- ---- 14.990 +.067 14.923 3825 ---- ---- ---- ---- 15.231 +.067 15.164 3850 ---- ---- ---- ---- 15.472 +.067 15.405 3875 ---- ---- ---- ---- 15.713 +.066 15.647 3900 ---- ---- ---- ---- 15.955 +.066 15.889 3925 ---- ---- ---- ---- 16.198 +.067 16.131 3950 ---- ---- ---- ---- 16.440 +.066 16.374 3975 ---- ---- ---- ---- 16.683 +.066 16.617 4000 ---- ---- ---- ---- 16.927 +.067 16.860 4025 ---- ---- ---- ---- 17.170 +.067 17.103 4050 ---- ---- ---- ---- 17.414 +.067 17.347 4075 ---- ---- ---- ---- 17.659 +.068 17.591 4500 ---- ---- ---- ---- 21.857 +.070 21.787 5000 ---- ---- ---- ---- 26.856 +.071 26.785 6000 ---- ---- ---- ---- 36.856 +.071 36.785 7000 ---- ---- ---- ---- 46.856 +.071 46.785 725 ---- ---- ---- ---- .005 UNCH .005 750 ---- ---- ---- ---- .006 UNCH .006 7500 ---- ---- ---- ---- 51.856 +.071 51.785 775 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- .009 +.001 .008 8000 ---- ---- ---- ---- 56.856 +.071 56.785 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .012 +.001 .011 875 ---- ---- ---- ---- .013 UNCH .013 900 ---- ---- ---- ---- .015 UNCH .015 9000 ---- ---- ---- ---- 66.856 +.071 66.785 925 ---- ---- ---- ---- .017 UNCH .017 950 ---- ---- ---- ---- .020 +.001 .019 975 ---- ---- ---- ---- .022 UNCH .022 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .134 +.001 .133 1025 ---- ---- ---- ---- .144 +.001 .143 1050 ---- ---- ---- ---- .154 UNCH .154 1075 ---- ---- ---- ---- .165 +.001 .164 1100 ---- ---- ---- ---- .177 +.001 .176 1125 ---- ---- ---- ---- .188 +.001 .187 1150 ---- ---- ---- ---- .200 +.001 .199 1175 ---- ---- ---- ---- .213 +.001 .212 1200 ---- ---- ---- ---- .226 +.001 .225 1225 ---- ---- ---- ---- .240 +.002 .238 1250 ---- ---- ---- ---- .254 +.002 .252 1275 ---- ---- ---- ---- .269 +.002 .267 1300 ---- ---- ---- ---- .284 +.002 .282 1325 ---- ---- ---- ---- .300 +.002 .298 1350 ---- ---- ---- ---- .317 +.002 .315 1375 ---- ---- ---- ---- .335 +.002 .333 1400 ---- ---- ---- ---- .354 +.002 .352 1425 ---- ---- ---- ---- .374 +.002 .372 1450 ---- ---- ---- ---- .396 +.003 .393 1475 ---- ---- ---- ---- .418 +.003 .415 1500 ---- ---- ---- ---- .442 +.003 .439 1525 ---- ---- ---- ---- .468 +.003 .465 1550 ---- ---- ---- ---- .496 +.004 .492 1575 ---- ---- ---- ---- .525 +.004 .521 1600 ---- ---- ---- ---- .557 +.004 .553 1625 ---- ---- ---- ---- .592 +.005 .587 1650 ---- ---- ---- ---- .628 +.005 .623 1675 ---- ---- ---- ---- .668 +.005 .663 1700 ---- ---- ---- ---- .710 +.006 .704 1725 ---- ---- ---- ---- .755 +.006 .749 1750 ---- ---- ---- ---- .803 +.006 .797 1775 ---- ---- ---- ---- .854 +.007 .847 1800 ---- ---- ---- ---- .908 +.007 .901 12 1825 ---- ---- ---- ---- .965 +.007 .958 1850 ---- ---- ---- ---- 1.026 +.008 1.018 1875 ---- ---- ---- ---- 1.090 +.009 1.081 1900 ---- ---- ---- ---- 1.157 +.009 1.148 1925 ---- ---- ---- ---- 1.228 +.009 1.219 1950 ---- ---- ---- ---- 1.303 +.010 1.293 1975 ---- ---- ---- ---- 1.381 +.010 1.371 2000 ---- ---- ---- ---- 1.464 +.011 1.453 2025 ---- ---- ---- ---- 1.551 +.011 1.540 2050 ---- ---- ---- ---- 1.642 +.012 1.630 2075 ---- ---- ---- ---- 1.737 +.012 1.725 2100 ---- ---- ---- ---- 1.837 +.013 1.824 2125 ---- ---- ---- ---- 1.941 +.013 1.928 2150 ---- ---- ---- ---- 2.050 +.014 2.036 2175 ---- ---- ---- ---- 2.163 +.015 2.148 2200 ---- ---- ---- ---- 2.280 +.015 2.265 2225 ---- ---- ---- ---- 2.402 +.016 2.386 2250 ---- ---- ---- ---- 2.528 +.016 2.512 2275 ---- ---- ---- ---- 2.658 +.016 2.642 2300 ---- ---- ---- ---- 2.793 +.017 2.776 2325 ---- ---- ---- ---- 2.932 +.018 2.914 2350 ---- ---- ---- ---- 3.074 +.018 3.056 2375 ---- ---- ---- ---- 3.221 +.019 3.202 2400 ---- ---- ---- ---- 3.371 +.019 3.352 2425 ---- ---- ---- ---- 3.525 +.020 3.505 2450 ---- ---- ---- ---- 3.683 +.021 3.662 2475 ---- ---- ---- ---- 3.844 +.021 3.823 2500 ---- ---- ---- ---- 4.008 +.021 3.987 2525 ---- ---- ---- ---- 4.175 +.021 4.154 2550 ---- ---- ---- ---- 4.346 +.022 4.324 2575 ---- ---- ---- ---- 4.519 +.022 4.497 2600 ---- ---- ---- ---- 4.696 +.024 4.672 2625 ---- ---- ---- ---- 4.874 +.023 4.851 2650 ---- ---- ---- ---- 5.056 +.024 5.032 2675 ---- ---- ---- ---- 5.240 +.025 5.215 2700 ---- ---- ---- ---- 5.426 +.025 5.401 2725 ---- ---- ---- ---- 5.615 +.025 5.590 2750 ---- ---- ---- ---- 5.806 +.026 5.780 2775 ---- ---- ---- ---- 5.999 +.026 5.973 2800 ---- ---- ---- ---- 6.194 +.027 6.167 2825 ---- ---- ---- ---- 6.391 +.027 6.364 2850 ---- ---- ---- ---- 6.589 +.027 6.562 2875 ---- ---- ---- ---- 6.790 +.028 6.762 2900 ---- ---- ---- ---- 6.992 +.028 6.964 2925 ---- ---- ---- ---- 7.196 +.028 7.168 2950 ---- ---- ---- ---- 7.401 +.028 7.373 2975 ---- ---- ---- ---- 7.608 +.029 7.579 3000 ---- ---- ---- ---- 7.816 +.029 7.787 3025 ---- ---- ---- ---- 8.025 +.029 7.996 3050 ---- ---- ---- ---- 8.236 +.030 8.206 3075 ---- ---- ---- ---- 8.447 +.030 8.417 3100 ---- ---- ---- ---- 8.660 +.030 8.630 3125 ---- ---- ---- ---- 8.874 +.031 8.843 3150 ---- ---- ---- ---- 9.088 +.030 9.058 3175 ---- ---- ---- ---- 9.304 +.031 9.273 3200 ---- ---- ---- ---- 9.521 +.032 9.489 3225 ---- ---- ---- ---- 9.738 +.031 9.707 3250 ---- ---- ---- ---- 9.956 +.031 9.925 3275 ---- ---- ---- ---- 10.175 +.032 10.143 3300 ---- ---- ---- ---- 10.395 +.032 10.363 3325 ---- ---- ---- ---- 10.616 +.033 10.583 3350 ---- ---- ---- ---- 10.837 +.033 10.804 3375 ---- ---- ---- ---- 11.059 +.033 11.026 3400 ---- ---- ---- ---- 11.282 +.033 11.249 3425 ---- ---- ---- ---- 11.505 +.033 11.472 3450 ---- ---- ---- ---- 11.730 +.034 11.696 3475 ---- ---- ---- ---- 11.954 +.034 11.920 3500 ---- ---- ---- ---- 12.180 +.034 12.146 3525 ---- ---- ---- ---- 12.406 +.035 12.371 3550 ---- ---- ---- ---- 12.632 +.034 12.598 3575 ---- ---- ---- ---- 12.860 +.035 12.825 3600 ---- ---- ---- ---- 13.087 +.035 13.052 3625 ---- ---- ---- ---- 13.316 +.036 13.280 3650 ---- ---- ---- ---- 13.545 +.036 13.509 3675 ---- ---- ---- ---- 13.774 +.036 13.738 3700 ---- ---- ---- ---- 14.004 +.036 13.968 3725 ---- ---- ---- ---- 14.234 +.036 14.198 3750 ---- ---- ---- ---- 14.465 +.036 14.429 3775 ---- ---- ---- ---- 14.697 +.037 14.660 3800 ---- ---- ---- ---- 14.929 +.037 14.892 3825 ---- ---- ---- ---- 15.161 +.037 15.124 3850 ---- ---- ---- ---- 15.394 +.037 15.357 3875 ---- ---- ---- ---- 15.627 +.037 15.590 3900 ---- ---- ---- ---- 15.861 +.038 15.823 3925 ---- ---- ---- ---- 16.095 +.038 16.057 3950 ---- ---- ---- ---- 16.330 +.039 16.291 3975 ---- ---- ---- ---- 16.565 +.039 16.526 4000 ---- ---- ---- ---- 16.800 +.039 16.761 4025 ---- ---- ---- ---- 17.036 +.039 16.997 4050 ---- ---- ---- ---- 17.272 +.039 17.233 4075 ---- ---- ---- ---- 17.509 +.040 17.469 4100 ---- ---- ---- ---- 17.745 +.039 17.706 725 ---- ---- ---- ---- .049 UNCH .049 750 ---- ---- ---- ---- .055 UNCH .055 775 ---- ---- ---- ---- .061 UNCH .061 800 ---- ---- ---- ---- .067 UNCH .067 825 ---- ---- ---- ---- .074 UNCH .074 850 ---- ---- ---- ---- .082 +.001 .081 875 ---- ---- ---- ---- .089 UNCH .089 900 ---- ---- ---- ---- .097 UNCH .097 925 ---- ---- ---- ---- .106 +.001 .105 950 ---- ---- ---- ---- .115 +.001 .114 975 ---- ---- ---- ---- .124 +.001 .123 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .244 +.001 .243 1025 ---- ---- ---- ---- .259 +.001 .258 1050 ---- ---- ---- ---- .274 +.001 .273 1075 ---- ---- ---- ---- .290 +.002 .288 1100 ---- ---- ---- ---- .306 +.002 .304 1125 ---- ---- ---- ---- .322 +.001 .321 1150 ---- ---- ---- ---- .339 +.002 .337 1175 ---- ---- ---- ---- .356 +.002 .354 1200 ---- ---- ---- ---- .373 +.001 .372 1225 ---- ---- ---- ---- .391 +.002 .389 1250 ---- ---- ---- ---- .410 +.002 .408 1275 ---- ---- ---- ---- .429 +.002 .427 1300 ---- ---- ---- ---- .448 +.002 .446 1325 ---- ---- ---- ---- .468 +.002 .466 1350 ---- ---- ---- ---- .489 +.002 .487 1375 ---- ---- ---- ---- .511 +.002 .509 1400 ---- ---- ---- ---- .534 +.003 .531 1425 ---- ---- ---- ---- .558 +.003 .555 1450 ---- ---- ---- ---- .583 +.003 .580 1475 ---- ---- ---- ---- .609 +.003 .606 1500 ---- ---- ---- ---- .637 +.004 .633 1525 ---- ---- ---- ---- .666 +.004 .662 1550 ---- ---- ---- ---- .697 +.004 .693 1575 ---- ---- ---- ---- .730 +.004 .726 1600 ---- ---- ---- ---- .765 +.004 .761 1625 ---- ---- ---- ---- .803 +.005 .798 1650 ---- ---- ---- ---- .843 +.005 .838 1675 ---- ---- ---- ---- .886 +.006 .880 1700 ---- ---- ---- ---- .931 +.006 .925 1725 ---- ---- ---- ---- .979 +.006 .973 1750 ---- ---- ---- ---- 1.030 +.006 1.024 1775 ---- ---- ---- ---- 1.084 +.006 1.078 1800 ---- ---- ---- ---- 1.141 +.007 1.134 1825 ---- ---- ---- ---- 1.201 +.007 1.194 1850 ---- ---- ---- ---- 1.264 +.007 1.257 1875 ---- ---- ---- ---- 1.331 +.008 1.323 1900 ---- ---- ---- ---- 1.400 +.008 1.392 1925 ---- ---- ---- ---- 1.473 +.009 1.464 1950 ---- ---- ---- ---- 1.549 +.009 1.540 1975 ---- ---- ---- ---- 1.629 +.009 1.620 2000 ---- ---- ---- ---- 1.713 +.010 1.703 2025 ---- ---- ---- ---- 1.800 +.010 1.790 2050 ---- ---- ---- ---- 1.891 +.010 1.881 2075 ---- ---- ---- ---- 1.987 +.011 1.976 2100 ---- ---- ---- ---- 2.086 +.011 2.075 2125 ---- ---- ---- ---- 2.190 +.012 2.178 2150 ---- ---- ---- ---- 2.298 +.013 2.285 2175 ---- ---- ---- ---- 2.409 +.012 2.397 2200 ---- ---- ---- ---- 2.525 +.013 2.512 2225 ---- ---- ---- ---- 2.646 +.014 2.632 2250 ---- ---- ---- ---- 2.770 +.014 2.756 2275 ---- ---- ---- ---- 2.898 +.014 2.884 2300 ---- ---- ---- ---- 3.031 +.015 3.016 2325 ---- ---- ---- ---- 3.167 +.015 3.152 2350 ---- ---- ---- ---- 3.307 +.015 3.292 2375 ---- ---- ---- ---- 3.451 +.016 3.435 2400 ---- ---- ---- ---- 3.598 +.016 3.582 2425 ---- ---- ---- ---- 3.749 +.016 3.733 2450 ---- ---- ---- ---- 3.904 +.017 3.887 2475 ---- ---- ---- ---- 4.062 +.018 4.044 2500 ---- ---- ---- ---- 4.223 +.018 4.205 2525 ---- ---- ---- ---- 4.387 +.018 4.369 2550 ---- ---- ---- ---- 4.554 +.018 4.536 2575 ---- ---- ---- ---- 4.724 +.019 4.705 2600 ---- ---- ---- ---- 4.896 +.018 4.878 2625 ---- ---- ---- ---- 5.072 +.019 5.053 2650 ---- ---- ---- ---- 5.249 +.019 5.230 2675 ---- ---- ---- ---- 5.430 +.020 5.410 2700 ---- ---- ---- ---- 5.612 +.020 5.592 2725 ---- ---- ---- ---- 5.797 +.020 5.777 2750 ---- ---- ---- ---- 5.984 +.021 5.963 2775 ---- ---- ---- ---- 6.173 +.021 6.152 2800 ---- ---- ---- ---- 6.364 +.021 6.343 2825 ---- ---- ---- ---- 6.557 +.021 6.536 2850 ---- ---- ---- ---- 6.752 +.022 6.730 2875 ---- ---- ---- ---- 6.948 +.021 6.927 2900 ---- ---- ---- ---- 7.146 +.021 7.125 2925 ---- ---- ---- ---- 7.346 +.022 7.324 2950 ---- ---- ---- ---- 7.547 +.022 7.525 2975 ---- ---- ---- ---- 7.750 +.022 7.728 3000 ---- ---- ---- ---- 7.954 +.023 7.931 3025 ---- ---- ---- ---- 8.159 +.022 8.137 3050 ---- ---- ---- ---- 8.366 +.023 8.343 3075 ---- ---- ---- ---- 8.574 +.024 8.550 3100 ---- ---- ---- ---- 8.782 +.023 8.759 3125 ---- ---- ---- ---- 8.992 +.023 8.969 3150 ---- ---- ---- ---- 9.203 +.024 9.179 3175 ---- ---- ---- ---- 9.415 +.024 9.391 3200 ---- ---- ---- ---- 9.627 +.024 9.603 3225 ---- ---- ---- ---- 9.840 +.024 9.816 3250 ---- ---- ---- ---- 10.054 +.024 10.030 3275 ---- ---- ---- ---- 10.269 +.024 10.245 3300 ---- ---- ---- ---- 10.485 +.024 10.461 3325 ---- ---- ---- ---- 10.701 +.024 10.677 3350 ---- ---- ---- ---- 10.919 +.025 10.894 3375 ---- ---- ---- ---- 11.136 +.025 11.111 3400 ---- ---- ---- ---- 11.355 +.025 11.330 3425 ---- ---- ---- ---- 11.574 +.025 11.549 3450 ---- ---- ---- ---- 11.794 +.026 11.768 3475 ---- ---- ---- ---- 12.014 +.025 11.989 3500 ---- ---- ---- ---- 12.235 +.025 12.210 3525 ---- ---- ---- ---- 12.457 +.026 12.431 3550 ---- ---- ---- ---- 12.679 +.026 12.653 3575 ---- ---- ---- ---- 12.902 +.026 12.876 3600 ---- ---- ---- ---- 13.126 +.026 13.100 3625 ---- ---- ---- ---- 13.350 +.027 13.323 3650 ---- ---- ---- ---- 13.574 +.026 13.548 3675 ---- ---- ---- ---- 13.799 +.026 13.773 3700 ---- ---- ---- ---- 14.025 +.027 13.998 3725 ---- ---- ---- ---- 14.251 +.027 14.224 3750 ---- ---- ---- ---- 14.478 +.027 14.451 3775 ---- ---- ---- ---- 14.705 +.027 14.678 3800 ---- ---- ---- ---- 14.933 +.028 14.905 3825 ---- ---- ---- ---- 15.161 +.028 15.133 3850 ---- ---- ---- ---- 15.389 +.027 15.362 3875 ---- ---- ---- ---- 15.618 +.027 15.591 3900 ---- ---- ---- ---- 15.848 +.028 15.820 3925 ---- ---- ---- ---- 16.078 +.028 16.050 3950 ---- ---- ---- ---- 16.308 +.028 16.280 3975 ---- ---- ---- ---- 16.539 +.028 16.511 4000 ---- ---- ---- ---- 16.770 +.028 16.742 4025 ---- ---- ---- ---- 17.002 +.029 16.973 4050 ---- ---- ---- ---- 17.234 +.029 17.205 4075 ---- ---- ---- ---- 17.466 +.028 17.438 4100 ---- ---- ---- ---- 17.699 +.029 17.670 725 ---- ---- ---- ---- .107 UNCH .107 750 ---- ---- ---- ---- .118 +.001 .117 775 ---- ---- ---- ---- .128 UNCH .128 800 ---- ---- ---- ---- .139 UNCH .139 825 ---- ---- ---- ---- .151 +.001 .150 850 ---- ---- ---- ---- .163 +.001 .162 875 ---- ---- ---- ---- .175 UNCH .175 900 ---- ---- ---- ---- .188 UNCH .188 925 ---- ---- ---- ---- .202 +.001 .201 950 ---- ---- ---- ---- .215 +.001 .214 975 ---- ---- ---- ---- .229 +.001 .228 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .434 +.001 .433 1025 ---- ---- ---- ---- .455 +.001 .454 1050 ---- ---- ---- ---- .477 +.001 .476 1075 ---- ---- ---- ---- .499 +.001 .498 1100 ---- ---- ---- ---- .522 +.002 .520 1125 ---- ---- ---- ---- .544 +.002 .542 1150 ---- ---- ---- ---- .567 +.002 .565 1175 ---- ---- ---- ---- .590 +.002 .588 1200 ---- ---- ---- ---- .614 +.002 .612 1225 ---- ---- ---- ---- .637 +.002 .635 1250 ---- ---- ---- ---- .661 +.002 .659 1275 ---- ---- ---- ---- .686 +.003 .683 1300 ---- ---- ---- ---- .711 +.003 .708 1325 ---- ---- ---- ---- .736 +.003 .733 1350 ---- ---- ---- ---- .762 +.003 .759 1375 ---- ---- ---- ---- .789 +.003 .786 1400 ---- ---- ---- ---- .816 +.003 .813 1425 ---- ---- ---- ---- .845 +.003 .842 1450 ---- ---- ---- ---- .875 +.003 .872 1475 ---- ---- ---- ---- .906 +.004 .902 1500 ---- ---- .684A .684A .938 +.004 .934 1525 ---- ---- ---- ---- .972 +.004 .968 1550 ---- ---- ---- ---- 1.008 +.004 1.004 1575 ---- ---- ---- ---- 1.045 +.004 1.041 1600 ---- ---- ---- ---- 1.085 +.005 1.080 1625 ---- ---- ---- ---- 1.126 +.004 1.122 1650 ---- ---- ---- ---- 1.171 +.005 1.166 1675 ---- ---- ---- ---- 1.218 +.005 1.213 1700 ---- ---- ---- ---- 1.268 +.006 1.262 1725 ---- ---- ---- ---- 1.321 +.006 1.315 1750 ---- ---- ---- ---- 1.376 +.006 1.370 1775 ---- ---- ---- ---- 1.435 +.006 1.429 1800 ---- ---- ---- ---- 1.497 +.007 1.490 1825 ---- ---- ---- ---- 1.561 +.006 1.555 1850 ---- ---- ---- ---- 1.629 +.007 1.622 1875 ---- ---- ---- ---- 1.700 +.007 1.693 1900 ---- ---- ---- ---- 1.774 +.007 1.767 1925 ---- ---- ---- ---- 1.851 +.008 1.843 1950 ---- ---- ---- ---- 1.931 +.008 1.923 1975 ---- ---- ---- ---- 2.015 +.008 2.007 2000 ---- ---- ---- ---- 2.102 +.009 2.093 2025 ---- ---- ---- ---- 2.192 +.008 2.184 2050 ---- ---- ---- ---- 2.287 +.009 2.278 2075 ---- ---- ---- ---- 2.385 +.009 2.376 2100 ---- ---- ---- ---- 2.487 +.009 2.478 2125 ---- ---- ---- ---- 2.593 +.010 2.583 2150 ---- ---- ---- ---- 2.703 +.010 2.693 2175 ---- ---- ---- ---- 2.817 +.010 2.807 2200 ---- ---- ---- ---- 2.935 +.011 2.924 2225 ---- ---- ---- ---- 3.057 +.011 3.046 2250 ---- ---- ---- ---- 3.183 +.011 3.172 2275 ---- ---- ---- ---- 3.313 +.012 3.301 2300 ---- ---- ---- ---- 3.446 +.011 3.435 2325 ---- ---- ---- ---- 3.584 +.012 3.572 2350 ---- ---- ---- ---- 3.725 +.012 3.713 2375 ---- ---- ---- ---- 3.870 +.013 3.857 2400 ---- ---- ---- ---- 4.018 +.013 4.005 2425 ---- ---- ---- ---- 4.170 +.013 4.157 2450 ---- ---- ---- ---- 4.325 +.013 4.312 2475 ---- ---- ---- ---- 4.483 +.013 4.470 2500 ---- ---- ---- ---- 4.644 +.013 4.631 2525 ---- ---- ---- ---- 4.809 +.014 4.795 2550 ---- ---- ---- ---- 4.976 +.014 4.962 2575 ---- ---- ---- ---- 5.146 +.014 5.132 2600 ---- ---- ---- ---- 5.319 +.014 5.305 2625 ---- ---- ---- ---- 5.494 +.014 5.480 2650 ---- ---- ---- ---- 5.671 +.014 5.657 2675 ---- ---- ---- ---- 5.851 +.014 5.837 2700 ---- ---- ---- ---- 6.034 +.015 6.019 2725 ---- ---- ---- ---- 6.218 +.015 6.203 2750 ---- ---- ---- ---- 6.404 +.015 6.389 2775 ---- ---- ---- ---- 6.593 +.015 6.578 2800 ---- ---- ---- ---- 6.783 +.015 6.768 2825 ---- ---- ---- ---- 6.975 +.015 6.960 2850 ---- ---- ---- ---- 7.169 +.015 7.154 2875 ---- ---- ---- ---- 7.365 +.015 7.350 2900 ---- ---- ---- ---- 7.562 +.015 7.547 2925 ---- ---- ---- ---- 7.761 +.015 7.746 2950 ---- ---- ---- ---- 7.962 +.016 7.946 2975 ---- ---- ---- ---- 8.163 +.015 8.148 3000 ---- ---- ---- ---- 8.366 +.016 8.350 3025 ---- ---- ---- ---- 8.570 +.015 8.555 3050 ---- ---- ---- ---- 8.776 +.016 8.760 3075 ---- ---- ---- ---- 8.982 +.015 8.967 3100 ---- ---- ---- ---- 9.190 +.016 9.174 3125 ---- ---- ---- ---- 9.399 +.016 9.383 3150 ---- ---- ---- ---- 9.608 +.016 9.592 3175 ---- ---- ---- ---- 9.818 +.016 9.802 3200 ---- ---- ---- ---- 10.029 +.016 10.013 3225 ---- ---- ---- ---- 10.241 +.016 10.225 3250 ---- ---- ---- ---- 10.454 +.016 10.438 3275 ---- ---- ---- ---- 10.667 +.016 10.651 3300 ---- ---- ---- ---- 10.881 +.016 10.865 3325 ---- ---- ---- ---- 11.096 +.016 11.080 3350 ---- ---- ---- ---- 11.311 +.016 11.295 3375 ---- ---- ---- ---- 11.527 +.016 11.511 3400 ---- ---- ---- ---- 11.744 +.017 11.727 3425 ---- ---- ---- ---- 11.961 +.016 11.945 3450 ---- ---- ---- ---- 12.179 +.017 12.162 3475 ---- ---- ---- ---- 12.397 +.016 12.381 3500 ---- ---- ---- ---- 12.616 +.016 12.600 3525 ---- ---- ---- ---- 12.836 +.017 12.819 3550 ---- ---- ---- ---- 13.056 +.017 13.039 3575 ---- ---- ---- ---- 13.276 +.016 13.260 3600 ---- ---- ---- ---- 13.497 +.016 13.481 3625 ---- ---- ---- ---- 13.719 +.017 13.702 3650 ---- ---- ---- ---- 13.941 +.016 13.925 3675 ---- ---- ---- ---- 14.164 +.017 14.147 3700 ---- ---- ---- ---- 14.387 +.017 14.370 3725 ---- ---- ---- ---- 14.611 +.017 14.594 3750 ---- ---- ---- ---- 14.835 +.017 14.818 3775 ---- ---- ---- ---- 15.060 +.017 15.043 3800 ---- ---- ---- ---- 15.285 +.017 15.268 3825 ---- ---- ---- ---- 15.510 +.017 15.493 3850 ---- ---- ---- ---- 15.737 +.018 15.719 3875 ---- ---- ---- ---- 15.963 +.017 15.946 3900 ---- ---- ---- ---- 16.190 +.017 16.173 3925 ---- ---- ---- ---- 16.417 +.017 16.400 3950 ---- ---- ---- ---- 16.645 +.017 16.628 3975 ---- ---- ---- ---- 16.873 +.017 16.856 4000 ---- ---- ---- ---- 17.102 +.017 17.085 4025 ---- ---- ---- ---- 17.331 +.017 17.314 4050 ---- ---- ---- ---- 17.561 +.018 17.543 4075 ---- ---- ---- ---- 17.791 +.018 17.773 4100 ---- ---- ---- ---- 18.021 +.018 18.003 4125 ---- ---- ---- ---- 18.252 +.018 18.234 925 ---- ---- ---- ---- .371 +.001 .370 950 ---- ---- ---- ---- .392 +.001 .391 975 ---- ---- ---- ---- .413 +.002 .411 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .567 +.002 .565 1025 ---- ---- ---- ---- .592 +.001 .591 1050 ---- ---- ---- ---- .617 +.001 .616 1075 ---- ---- ---- ---- .643 +.002 .641 1100 ---- ---- ---- ---- .668 +.001 .667 1125 ---- ---- ---- ---- .694 +.001 .693 1150 ---- ---- ---- ---- .720 +.001 .719 1175 ---- ---- ---- ---- .747 +.002 .745 1200 ---- ---- ---- ---- .773 +.002 .771 1225 ---- ---- ---- ---- .799 +.001 .798 1250 ---- ---- ---- ---- .826 +.002 .824 1275 ---- ---- ---- ---- .853 +.002 .851 1300 ---- ---- ---- ---- .881 +.002 .879 1325 ---- ---- ---- ---- .909 +.003 .906 1350 ---- ---- ---- ---- .937 +.002 .935 1375 ---- ---- ---- ---- .967 +.003 .964 1400 ---- ---- ---- ---- .997 +.003 .994 1425 ---- ---- ---- ---- 1.028 +.003 1.025 1450 ---- ---- ---- ---- 1.060 +.003 1.057 1475 ---- ---- ---- ---- 1.093 +.003 1.090 1500 ---- ---- ---- ---- 1.128 +.004 1.124 1525 ---- ---- ---- ---- 1.164 +.003 1.161 1550 ---- ---- ---- ---- 1.202 +.004 1.198 1575 ---- ---- ---- ---- 1.242 +.004 1.238 1600 ---- ---- ---- ---- 1.284 +.004 1.280 1625 ---- ---- ---- ---- 1.328 +.004 1.324 1650 ---- ---- ---- ---- 1.375 +.004 1.371 1675 ---- ---- ---- ---- 1.425 +.005 1.420 1700 ---- ---- ---- ---- 1.478 +.005 1.473 1725 ---- ---- ---- ---- 1.533 +.005 1.528 1750 ---- ---- ---- ---- 1.591 +.005 1.586 1775 ---- ---- ---- ---- 1.653 +.006 1.647 1800 ---- ---- ---- ---- 1.717 +.005 1.712 1825 ---- ---- ---- ---- 1.785 +.006 1.779 1850 ---- ---- ---- ---- 1.855 +.006 1.849 1875 ---- ---- ---- ---- 1.929 +.007 1.922 1900 ---- ---- ---- ---- 2.005 +.006 1.999 1925 ---- ---- ---- ---- 2.085 +.007 2.078 1950 ---- ---- ---- ---- 2.168 +.007 2.161 1975 ---- ---- ---- ---- 2.254 +.008 2.246 2000 ---- ---- ---- ---- 2.343 +.007 2.336 2025 ---- ---- ---- ---- 2.436 +.008 2.428 2050 ---- ---- ---- ---- 2.532 +.007 2.525 2075 ---- ---- ---- ---- 2.633 +.008 2.625 2100 ---- ---- ---- ---- 2.737 +.008 2.729 2125 ---- ---- ---- ---- 2.845 +.008 2.837 2150 ---- ---- ---- ---- 2.957 +.008 2.949 2175 ---- ---- ---- ---- 3.073 +.009 3.064 2200 ---- ---- ---- ---- 3.193 +.009 3.184 2225 ---- ---- ---- ---- 3.317 +.010 3.307 2250 ---- ---- ---- ---- 3.444 +.009 3.435 2275 ---- ---- ---- ---- 3.575 +.009 3.566 2300 ---- ---- ---- ---- 3.711 +.010 3.701 2325 ---- ---- ---- ---- 3.850 +.010 3.840 2350 ---- ---- ---- ---- 3.992 +.010 3.982 2375 ---- ---- ---- ---- 4.138 +.010 4.128 2400 ---- ---- ---- ---- 4.288 +.011 4.277 2425 ---- ---- ---- ---- 4.441 +.011 4.430 2450 ---- ---- ---- ---- 4.597 +.011 4.586 2475 ---- ---- ---- ---- 4.756 +.011 4.745 2500 ---- ---- ---- ---- 4.918 +.011 4.907 2525 ---- ---- ---- ---- 5.084 +.011 5.073 2550 ---- ---- ---- ---- 5.252 +.012 5.240 2575 ---- ---- ---- ---- 5.422 +.011 5.411 2600 ---- ---- ---- ---- 5.596 +.012 5.584 2625 ---- ---- ---- ---- 5.771 +.011 5.760 2650 ---- ---- ---- ---- 5.949 +.011 5.938 2675 ---- ---- ---- ---- 6.130 +.012 6.118 2700 ---- ---- ---- ---- 6.312 +.011 6.301 2725 ---- ---- ---- ---- 6.497 +.011 6.486 2750 ---- ---- ---- ---- 6.684 +.012 6.672 2775 ---- ---- ---- ---- 6.873 +.012 6.861 2800 ---- ---- ---- ---- 7.063 +.012 7.051 2825 ---- ---- ---- ---- 7.255 +.011 7.244 2850 ---- ---- ---- ---- 7.450 +.012 7.438 2875 ---- ---- ---- ---- 7.645 +.011 7.634 2900 ---- ---- ---- ---- 7.843 +.012 7.831 2925 ---- ---- ---- ---- 8.041 +.011 8.030 2950 ---- ---- ---- ---- 8.242 +.012 8.230 2975 ---- ---- ---- ---- 8.443 +.011 8.432 3000 ---- ---- ---- ---- 8.646 +.011 8.635 3025 ---- ---- ---- ---- 8.850 +.011 8.839 3050 ---- ---- ---- ---- 9.055 +.011 9.044 3075 ---- ---- ---- ---- 9.262 +.012 9.250 3100 ---- ---- ---- ---- 9.469 +.011 9.458 3125 ---- ---- ---- ---- 9.677 +.011 9.666 3150 ---- ---- ---- ---- 9.886 +.011 9.875 3175 ---- ---- ---- ---- 10.096 +.011 10.085 3200 ---- ---- ---- ---- 10.307 +.011 10.296 3225 ---- ---- ---- ---- 10.518 +.011 10.507 3250 ---- ---- ---- ---- 10.730 +.011 10.719 3275 ---- ---- ---- ---- 10.943 +.011 10.932 3300 ---- ---- ---- ---- 11.157 +.012 11.145 3325 ---- ---- ---- ---- 11.371 +.012 11.359 3350 ---- ---- ---- ---- 11.585 +.011 11.574 3375 ---- ---- ---- ---- 11.800 +.011 11.789 3400 ---- ---- ---- ---- 12.016 +.011 12.005 3425 ---- ---- ---- ---- 12.233 +.012 12.221 3450 ---- ---- ---- ---- 12.450 +.012 12.438 3475 ---- ---- ---- ---- 12.667 +.011 12.656 3500 ---- ---- ---- ---- 12.885 +.011 12.874 3525 ---- ---- ---- ---- 13.104 +.011 13.093 3550 ---- ---- ---- ---- 13.323 +.011 13.312 3575 ---- ---- ---- ---- 13.543 +.011 13.532 3600 ---- ---- ---- ---- 13.763 +.011 13.752 3625 ---- ---- ---- ---- 13.983 +.011 13.972 3650 ---- ---- ---- ---- 14.205 +.011 14.194 3675 ---- ---- ---- ---- 14.426 +.011 14.415 3700 ---- ---- ---- ---- 14.648 +.011 14.637 3725 ---- ---- ---- ---- 14.871 +.011 14.860 3750 ---- ---- ---- ---- 15.094 +.011 15.083 3775 ---- ---- ---- ---- 15.318 +.011 15.307 3800 ---- ---- ---- ---- 15.542 +.011 15.531 3825 ---- ---- ---- ---- 15.766 +.011 15.755 3850 ---- ---- ---- ---- 15.991 +.011 15.980 3875 ---- ---- ---- ---- 16.217 +.011 16.206 3900 ---- ---- ---- ---- 16.442 +.010 16.432 3925 ---- ---- ---- ---- 16.669 +.011 16.658 3950 ---- ---- ---- ---- 16.895 +.011 16.884 3975 ---- ---- ---- ---- 17.122 +.010 17.112 4000 ---- ---- ---- ---- 17.350 +.011 17.339 4025 ---- ---- ---- ---- 17.578 +.011 17.567 4050 ---- ---- ---- ---- 17.806 +.011 17.795 4075 ---- ---- ---- ---- 18.035 +.011 18.024 4100 ---- ---- ---- ---- 18.264 +.011 18.253 4125 ---- ---- ---- ---- 18.494 +.011 18.483 925 ---- ---- ---- ---- .493 +.001 .492 950 ---- ---- ---- ---- .517 +.001 .516 975 ---- ---- ---- ---- .542 +.001 .541 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .852 +.001 .851 1050 ---- ---- ---- ---- .883 +.001 .882 1075 ---- ---- ---- ---- .914 UNCH .914 1100 ---- ---- ---- ---- .946 +.001 .945 1125 ---- ---- ---- ---- .977 UNCH .977 1150 ---- ---- ---- ---- 1.009 +.001 1.008 1175 ---- ---- ---- ---- 1.040 +.001 1.039 1200 ---- ---- ---- ---- 1.072 +.001 1.071 1225 ---- ---- ---- ---- 1.103 +.001 1.102 1250 ---- ---- ---- ---- 1.135 +.002 1.133 1275 ---- ---- ---- ---- 1.166 +.001 1.165 1300 ---- ---- ---- ---- 1.197 +.001 1.196 1325 ---- ---- ---- ---- 1.228 +.001 1.227 1350 ---- ---- ---- ---- 1.260 +.002 1.258 1375 ---- ---- ---- ---- 1.291 +.002 1.289 1400 ---- ---- ---- ---- 1.323 +.002 1.321 1425 ---- ---- ---- ---- 1.355 +.002 1.353 1450 ---- ---- ---- ---- 1.387 +.002 1.385 1475 ---- ---- ---- ---- 1.421 +.003 1.418 1500 ---- ---- ---- ---- 1.455 +.003 1.452 1525 ---- ---- ---- ---- 1.490 +.003 1.487 1550 ---- ---- ---- ---- 1.526 +.003 1.523 1575 ---- ---- ---- ---- 1.563 +.003 1.560 1600 ---- ---- ---- ---- 1.602 +.003 1.599 1625 ---- ---- ---- ---- 1.642 +.003 1.639 1650 ---- ---- ---- ---- 1.684 +.003 1.681 1675 ---- ---- ---- ---- 1.729 +.004 1.725 1700 ---- ---- ---- ---- 1.775 +.003 1.772 1725 ---- ---- ---- ---- 1.824 +.003 1.821 1750 ---- ---- ---- ---- 1.876 +.004 1.872 1775 ---- ---- ---- ---- 1.931 +.004 1.927 1800 ---- ---- ---- ---- 1.989 +.004 1.985 1825 ---- ---- ---- ---- 2.050 +.004 2.046 1850 ---- ---- ---- ---- 2.114 +.005 2.109 1875 ---- ---- ---- ---- 2.181 +.005 2.176 1900 ---- ---- ---- ---- 2.251 +.005 2.246 1925 ---- ---- ---- ---- 2.324 +.004 2.320 1950 ---- ---- ---- ---- 2.401 +.005 2.396 1975 ---- ---- ---- ---- 2.480 +.005 2.475 2000 ---- ---- ---- ---- 2.563 +.006 2.557 2025 ---- ---- ---- ---- 2.648 +.005 2.643 2050 ---- ---- ---- ---- 2.737 +.006 2.731 2075 ---- ---- ---- ---- 2.828 +.005 2.823 2100 ---- ---- ---- ---- 2.923 +.005 2.918 2125 ---- ---- ---- ---- 3.022 +.006 3.016 2150 ---- ---- ---- ---- 3.124 +.006 3.118 2175 ---- ---- ---- ---- 3.230 +.006 3.224 2200 ---- ---- ---- ---- 3.340 +.006 3.334 2225 ---- ---- ---- ---- 3.454 +.007 3.447 2250 ---- ---- ---- ---- 3.571 +.006 3.565 2275 ---- ---- ---- ---- 3.693 +.007 3.686 2300 ---- ---- ---- ---- 3.818 +.007 3.811 2325 ---- ---- ---- ---- 3.947 +.007 3.940 2350 ---- ---- ---- ---- 4.080 +.007 4.073 2375 ---- ---- ---- ---- 4.216 +.007 4.209 2400 ---- ---- ---- ---- 4.357 +.007 4.350 2425 ---- ---- ---- ---- 4.501 +.007 4.494 2450 ---- ---- ---- ---- 4.648 +.007 4.641 2475 ---- ---- ---- ---- 4.799 +.007 4.792 2500 ---- ---- ---- ---- 4.954 +.008 4.946 2525 ---- ---- ---- ---- 5.111 +.007 5.104 2550 ---- ---- ---- ---- 5.272 +.008 5.264 2575 ---- ---- ---- ---- 5.436 +.008 5.428 2600 ---- ---- ---- ---- 5.602 +.007 5.595 2625 ---- ---- ---- ---- 5.771 +.007 5.764 2650 ---- ---- ---- ---- 5.943 +.007 5.936 2675 ---- ---- ---- ---- 6.118 +.008 6.110 2700 ---- ---- ---- ---- 6.294 +.007 6.287 2725 ---- ---- ---- ---- 6.473 +.007 6.466 2750 ---- ---- ---- ---- 6.654 +.007 6.647 2775 ---- ---- ---- ---- 6.837 +.007 6.830 2800 ---- ---- ---- ---- 7.023 +.008 7.015 2825 ---- ---- ---- ---- 7.210 +.007 7.203 2850 ---- ---- ---- ---- 7.399 +.007 7.392 2875 ---- ---- ---- ---- 7.590 +.007 7.583 2900 ---- ---- ---- ---- 7.783 +.007 7.776 2925 ---- ---- ---- ---- 7.977 +.007 7.970 2950 ---- ---- ---- ---- 8.173 +.006 8.167 2975 ---- ---- ---- ---- 8.371 +.007 8.364 3000 ---- ---- ---- ---- 8.570 +.006 8.564 3025 ---- ---- ---- ---- 8.771 +.006 8.765 3050 ---- ---- ---- ---- 8.974 +.007 8.967 3075 ---- ---- ---- ---- 9.177 +.006 9.171 3100 ---- ---- ---- ---- 9.382 +.006 9.376 3125 ---- ---- ---- ---- 9.588 +.006 9.582 3150 ---- ---- ---- ---- 9.796 +.006 9.790 3175 ---- ---- ---- ---- 10.004 +.006 9.998 3200 ---- ---- ---- ---- 10.214 +.006 10.208 3225 ---- ---- ---- ---- 10.425 +.006 10.419 3250 ---- ---- ---- ---- 10.637 +.006 10.631 3275 ---- ---- ---- ---- 10.849 +.005 10.844 3300 ---- ---- ---- ---- 11.063 +.005 11.058 3325 ---- ---- ---- ---- 11.278 +.006 11.272 3350 ---- ---- ---- ---- 11.493 +.005 11.488 3375 ---- ---- ---- ---- 11.709 +.005 11.704 3400 ---- ---- ---- ---- 11.926 +.005 11.921 3425 ---- ---- ---- ---- 12.144 +.005 12.139 3450 ---- ---- ---- ---- 12.362 +.004 12.358 3475 ---- ---- ---- ---- 12.581 +.004 12.577 3500 ---- ---- ---- ---- 12.801 +.004 12.797 3525 ---- ---- ---- ---- 13.022 +.004 13.018 3550 ---- ---- ---- ---- 13.243 +.004 13.239 3575 ---- ---- ---- ---- 13.465 +.004 13.461 3600 ---- ---- ---- ---- 13.688 +.004 13.684 3625 ---- ---- ---- ---- 13.911 +.003 13.908 3650 ---- ---- ---- ---- 14.135 +.003 14.132 3675 ---- ---- ---- ---- 14.360 +.004 14.356 3700 ---- ---- ---- ---- 14.585 +.004 14.581 3725 ---- ---- ---- ---- 14.810 +.003 14.807 3750 ---- ---- ---- ---- 15.037 +.003 15.034 3775 ---- ---- ---- ---- 15.263 +.002 15.261 3800 ---- ---- ---- ---- 15.491 +.003 15.488 3825 ---- ---- ---- ---- 15.719 +.003 15.716 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .995 UNCH .995 1050 ---- ---- ---- ---- 1.029 UNCH 1.029 1075 ---- ---- ---- ---- 1.063 UNCH 1.063 1100 ---- ---- ---- ---- 1.097 UNCH 1.097 1125 ---- ---- ---- ---- 1.131 UNCH 1.131 1150 ---- ---- ---- ---- 1.165 UNCH 1.165 1175 ---- ---- ---- ---- 1.199 +.001 1.198 1200 ---- ---- ---- ---- 1.232 UNCH 1.232 1225 ---- ---- ---- ---- 1.266 +.001 1.265 1250 ---- ---- ---- ---- 1.299 +.001 1.298 1275 ---- ---- ---- ---- 1.332 +.001 1.331 1300 ---- ---- ---- ---- 1.365 +.001 1.364 1325 ---- ---- ---- ---- 1.398 +.001 1.397 1350 ---- ---- ---- ---- 1.431 +.001 1.430 1375 ---- ---- ---- ---- 1.464 +.002 1.462 1400 ---- ---- ---- ---- 1.497 +.002 1.495 1425 ---- ---- ---- ---- 1.530 +.001 1.529 1450 ---- ---- ---- ---- 1.564 +.002 1.562 1475 ---- ---- ---- ---- 1.598 +.001 1.597 1500 ---- ---- ---- ---- 1.634 +.002 1.632 1525 ---- ---- ---- ---- 1.670 +.002 1.668 1550 ---- ---- ---- ---- 1.707 +.002 1.705 1575 ---- ---- ---- ---- 1.745 +.002 1.743 1600 ---- ---- ---- ---- 1.785 +.002 1.783 1625 ---- ---- ---- ---- 1.826 +.002 1.824 1650 ---- ---- ---- ---- 1.870 +.003 1.867 1675 ---- ---- ---- ---- 1.915 +.003 1.912 1700 ---- ---- ---- ---- 1.963 +.003 1.960 1725 ---- ---- ---- ---- 2.013 +.003 2.010 1750 ---- ---- ---- ---- 2.066 +.003 2.063 1775 ---- ---- ---- ---- 2.122 +.003 2.119 1800 ---- ---- ---- ---- 2.181 +.003 2.178 1825 ---- ---- ---- ---- 2.243 +.003 2.240 1850 ---- ---- ---- ---- 2.309 +.004 2.305 1875 ---- ---- ---- ---- 2.377 +.004 2.373 1900 ---- ---- ---- ---- 2.449 +.004 2.445 1925 ---- ---- ---- ---- 2.523 +.004 2.519 1950 ---- ---- ---- ---- 2.601 +.004 2.597 1975 ---- ---- ---- ---- 2.682 +.004 2.678 2000 ---- ---- ---- ---- 2.765 +.004 2.761 2025 ---- ---- ---- ---- 2.852 +.004 2.848 2050 ---- ---- ---- ---- 2.942 +.004 2.938 2075 ---- ---- ---- ---- 3.035 +.005 3.030 2100 ---- ---- ---- ---- 3.131 +.004 3.127 2125 ---- ---- ---- ---- 3.231 +.005 3.226 2150 ---- ---- ---- ---- 3.334 +.004 3.330 2175 ---- ---- ---- ---- 3.442 +.005 3.437 2200 ---- ---- ---- ---- 3.553 +.005 3.548 2225 ---- ---- ---- ---- 3.667 +.005 3.662 2250 ---- ---- ---- ---- 3.786 +.005 3.781 2275 ---- ---- ---- ---- 3.908 +.005 3.903 2300 ---- ---- ---- ---- 4.035 +.006 4.029 2325 ---- ---- ---- ---- 4.165 +.006 4.159 2350 ---- ---- ---- ---- 4.299 +.006 4.293 2375 ---- ---- ---- ---- 4.436 +.005 4.431 2400 ---- ---- ---- ---- 4.578 +.006 4.572 2425 ---- ---- ---- ---- 4.723 +.006 4.717 2450 ---- ---- ---- ---- 4.871 +.005 4.866 2475 ---- ---- ---- ---- 5.023 +.005 5.018 2500 ---- ---- ---- ---- 5.178 +.005 5.173 2525 ---- ---- ---- ---- 5.337 +.006 5.331 2550 ---- ---- ---- ---- 5.498 +.005 5.493 2575 ---- ---- ---- ---- 5.663 +.005 5.658 2600 ---- ---- ---- ---- 5.830 +.005 5.825 2625 ---- ---- ---- ---- 6.000 +.005 5.995 2650 ---- ---- ---- ---- 6.173 +.005 6.168 2675 ---- ---- ---- ---- 6.348 +.005 6.343 2700 ---- ---- ---- ---- 6.526 +.005 6.521 2725 ---- ---- ---- ---- 6.705 +.005 6.700 2750 ---- ---- ---- ---- 6.887 +.005 6.882 2775 ---- ---- ---- ---- 7.071 +.005 7.066 2800 ---- ---- ---- ---- 7.257 +.005 7.252 2825 ---- ---- ---- ---- 7.445 +.005 7.440 2850 ---- ---- ---- ---- 7.634 +.004 7.630 2875 ---- ---- ---- ---- 7.826 +.004 7.822 2900 ---- ---- ---- ---- 8.019 +.004 8.015 2925 ---- ---- ---- ---- 8.214 +.004 8.210 2950 ---- ---- ---- ---- 8.411 +.004 8.407 2975 ---- ---- ---- ---- 8.609 +.004 8.605 3000 ---- ---- ---- ---- 8.809 +.004 8.805 3025 ---- ---- ---- ---- 9.010 +.003 9.007 3050 ---- ---- ---- ---- 9.213 +.004 9.209 3075 ---- ---- ---- ---- 9.417 +.003 9.414 3100 ---- ---- ---- ---- 9.622 +.003 9.619 3125 ---- ---- ---- ---- 9.829 +.003 9.826 3150 ---- ---- ---- ---- 10.037 +.003 10.034 3175 ---- ---- ---- ---- 10.246 +.003 10.243 3200 ---- ---- ---- ---- 10.456 +.003 10.453 3225 ---- ---- ---- ---- 10.667 +.002 10.665 3250 ---- ---- ---- ---- 10.879 +.002 10.877 3275 ---- ---- ---- ---- 11.092 +.002 11.090 3300 ---- ---- ---- ---- 11.306 +.002 11.304 3325 ---- ---- ---- ---- 11.521 +.002 11.519 3350 ---- ---- ---- ---- 11.737 +.002 11.735 3375 ---- ---- ---- ---- 11.953 +.001 11.952 3400 ---- ---- ---- ---- 12.170 +.001 12.169 3425 ---- ---- ---- ---- 12.388 +.001 12.387 3450 ---- ---- ---- ---- 12.607 +.001 12.606 3475 ---- ---- ---- ---- 12.827 +.001 12.826 3500 ---- ---- ---- ---- 13.047 +.001 13.046 3525 ---- ---- ---- ---- 13.268 +.001 13.267 3550 ---- ---- ---- ---- 13.489 UNCH 13.489 3575 ---- ---- ---- ---- 13.711 -.001 13.712 3600 ---- ---- ---- ---- 13.934 -.001 13.935 3625 ---- ---- ---- ---- 14.158 UNCH 14.158 3650 ---- ---- ---- ---- 14.382 -.001 14.383 3675 ---- ---- ---- ---- 14.607 -.001 14.608 3700 ---- ---- ---- ---- 14.832 -.001 14.833 3725 ---- ---- ---- ---- 15.058 -.001 15.059 3750 ---- ---- ---- ---- 15.284 -.002 15.286 3775 ---- ---- ---- ---- 15.511 -.002 15.513 3800 ---- ---- ---- ---- 15.739 -.002 15.741 3825 ---- ---- ---- ---- 15.967 -.002 15.969 3850 ---- ---- ---- ---- 16.196 -.002 16.198 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.191 UNCH 1.191 1050 ---- ---- ---- ---- 1.228 UNCH 1.228 1075 ---- ---- ---- ---- 1.266 UNCH 1.266 1100 ---- ---- ---- ---- 1.303 UNCH 1.303 1125 ---- ---- ---- ---- 1.340 UNCH 1.340 1150 ---- ---- ---- ---- 1.377 UNCH 1.377 1175 ---- ---- ---- ---- 1.413 UNCH 1.413 1200 ---- ---- ---- ---- 1.449 UNCH 1.449 1225 ---- ---- ---- ---- 1.485 UNCH 1.485 1250 ---- ---- ---- ---- 1.521 +.001 1.520 1275 ---- ---- ---- ---- 1.556 UNCH 1.556 1300 ---- ---- ---- ---- 1.591 UNCH 1.591 1325 ---- ---- ---- ---- 1.626 +.001 1.625 1350 ---- ---- ---- ---- 1.660 UNCH 1.660 1375 ---- ---- ---- ---- 1.695 +.001 1.694 1400 ---- ---- ---- ---- 1.729 UNCH 1.729 1425 ---- ---- ---- ---- 1.764 UNCH 1.764 1450 ---- ---- ---- ---- 1.800 +.001 1.799 1475 ---- ---- ---- ---- 1.835 UNCH 1.835 1500 ---- ---- ---- ---- 1.872 +.001 1.871 1525 ---- ---- ---- ---- 1.909 +.001 1.908 1550 ---- ---- ---- ---- 1.948 +.001 1.947 1575 ---- ---- ---- ---- 1.987 +.001 1.986 1600 ---- ---- ---- ---- 2.028 +.001 2.027 1625 ---- ---- ---- ---- 2.071 +.001 2.070 1650 ---- ---- ---- ---- 2.115 +.001 2.114 1675 ---- ---- ---- ---- 2.162 +.002 2.160 1700 ---- ---- ---- ---- 2.211 +.002 2.209 1725 ---- ---- ---- ---- 2.262 +.001 2.261 1750 ---- ---- ---- ---- 2.317 +.002 2.315 1775 ---- ---- ---- ---- 2.374 +.002 2.372 1800 ---- ---- ---- ---- 2.435 +.002 2.433 1825 ---- ---- ---- ---- 2.499 +.003 2.496 1850 ---- ---- ---- ---- 2.565 +.002 2.563 1875 ---- ---- ---- ---- 2.636 +.003 2.633 1900 ---- ---- ---- ---- 2.709 +.003 2.706 1925 ---- ---- ---- ---- 2.785 +.003 2.782 1950 ---- ---- ---- ---- 2.864 +.002 2.862 1975 ---- ---- ---- ---- 2.947 +.003 2.944 2000 ---- ---- ---- ---- 3.032 +.003 3.029 2025 ---- ---- ---- ---- 3.120 +.003 3.117 2050 ---- ---- ---- ---- 3.212 +.003 3.209 2075 ---- ---- ---- ---- 3.306 +.003 3.303 2100 ---- ---- ---- ---- 3.404 +.003 3.401 2125 ---- ---- ---- ---- 3.505 +.003 3.502 2150 ---- ---- ---- ---- 3.610 +.003 3.607 2175 ---- ---- ---- ---- 3.719 +.003 3.716 2200 ---- ---- ---- ---- 3.831 +.003 3.828 2225 ---- ---- ---- ---- 3.947 +.003 3.944 2250 ---- ---- ---- ---- 4.067 +.003 4.064 2275 ---- ---- ---- ---- 4.191 +.003 4.188 2300 ---- ---- ---- ---- 4.319 +.003 4.316 2325 ---- ---- ---- ---- 4.450 +.003 4.447 2350 ---- ---- ---- ---- 4.586 +.003 4.583 2375 ---- ---- ---- ---- 4.725 +.003 4.722 2400 ---- ---- ---- ---- 4.868 +.004 4.864 2425 ---- ---- ---- ---- 5.014 +.003 5.011 2450 ---- ---- ---- ---- 5.164 +.003 5.161 2475 ---- ---- ---- ---- 5.317 +.003 5.314 2500 ---- ---- ---- ---- 5.474 +.003 5.471 2525 ---- ---- ---- ---- 5.634 +.003 5.631 2550 ---- ---- ---- ---- 5.797 +.003 5.794 2575 ---- ---- ---- ---- 5.962 +.002 5.960 2600 ---- ---- ---- ---- 6.131 +.003 6.128 2625 ---- ---- ---- ---- 6.302 +.002 6.300 2650 ---- ---- ---- ---- 6.476 +.002 6.474 2675 ---- ---- ---- ---- 6.653 +.003 6.650 2700 ---- ---- ---- ---- 6.831 +.002 6.829 2725 ---- ---- ---- ---- 7.012 +.002 7.010 2750 ---- ---- ---- ---- 7.195 +.002 7.193 2775 ---- ---- ---- ---- 7.380 +.002 7.378 2800 ---- ---- ---- ---- 7.567 +.002 7.565 2825 ---- ---- ---- ---- 7.756 +.002 7.754 2850 ---- ---- ---- ---- 7.946 +.001 7.945 2875 ---- ---- ---- ---- 8.139 +.001 8.138 2900 ---- ---- ---- ---- 8.333 +.001 8.332 2925 ---- ---- ---- ---- 8.529 +.001 8.528 2950 ---- ---- ---- ---- 8.727 +.001 8.726 2975 ---- ---- ---- ---- 8.926 +.001 8.925 3000 ---- ---- ---- ---- 9.126 UNCH 9.126 3025 ---- ---- ---- ---- 9.328 -.001 9.329 3050 ---- ---- ---- ---- 9.532 UNCH 9.532 3075 ---- ---- ---- ---- 9.737 -.001 9.738 3100 ---- ---- ---- ---- 9.943 -.001 9.944 3125 ---- ---- ---- ---- 10.151 -.001 10.152 3150 ---- ---- ---- ---- 10.359 -.001 10.360 3175 ---- ---- ---- ---- 10.569 -.001 10.570 3200 ---- ---- ---- ---- 10.780 -.001 10.781 3225 ---- ---- ---- ---- 10.992 -.002 10.994 3250 ---- ---- ---- ---- 11.205 -.002 11.207 3275 ---- ---- ---- ---- 11.418 -.003 11.421 3300 ---- ---- ---- ---- 11.633 -.003 11.636 3325 ---- ---- ---- ---- 11.848 -.003 11.851 3350 ---- ---- ---- ---- 12.065 -.003 12.068 3375 ---- ---- ---- ---- 12.282 -.003 12.285 3400 ---- ---- ---- ---- 12.500 -.003 12.503 3425 ---- ---- ---- ---- 12.718 -.004 12.722 3450 ---- ---- ---- ---- 12.938 -.004 12.942 3475 ---- ---- ---- ---- 13.158 -.004 13.162 3500 ---- ---- ---- ---- 13.379 -.004 13.383 3525 ---- ---- ---- ---- 13.600 -.005 13.605 3550 ---- ---- ---- ---- 13.822 -.005 13.827 3575 ---- ---- ---- ---- 14.045 -.005 14.050 3600 ---- ---- ---- ---- 14.268 -.006 14.274 3625 ---- ---- ---- ---- 14.493 -.005 14.498 3650 ---- ---- ---- ---- 14.717 -.006 14.723 3675 ---- ---- ---- ---- 14.942 -.006 14.948 3700 ---- ---- ---- ---- 15.168 -.007 15.175 3725 ---- ---- ---- ---- 15.395 -.006 15.401 3750 ---- ---- ---- ---- 15.622 -.007 15.629 SO DEC27 Silver Option PUT 1550 ---- ---- ---- ---- 2.015 ---- ---- 1575 ---- ---- ---- ---- 2.075 UNCH 2.075 1600 ---- ---- ---- ---- 2.136 +.001 2.135 1625 ---- ---- ---- ---- 2.197 +.001 2.196 1650 ---- ---- ---- ---- 2.259 +.001 2.258 1675 ---- ---- ---- ---- 2.321 UNCH 2.321 1700 ---- ---- ---- ---- 2.385 +.001 2.384 1725 ---- ---- ---- ---- 2.448 +.001 2.447 1750 ---- ---- ---- ---- 2.513 +.001 2.512 1775 ---- ---- ---- ---- 2.578 +.001 2.577 1800 ---- ---- ---- ---- 2.644 +.001 2.643 1825 ---- ---- ---- ---- 2.710 +.001 2.709 1850 ---- ---- ---- ---- 2.778 +.001 2.777 1875 ---- ---- ---- ---- 2.848 +.001 2.847 1900 ---- ---- ---- ---- 2.919 +.001 2.918 1925 ---- ---- ---- ---- 2.992 +.001 2.991 1950 ---- ---- ---- ---- 3.068 +.001 3.067 1975 ---- ---- ---- ---- 3.147 +.002 3.145 2000 ---- ---- ---- ---- 3.228 +.001 3.227 2025 ---- ---- ---- ---- 3.313 +.001 3.312 2050 ---- ---- ---- ---- 3.402 +.001 3.401 2075 ---- ---- ---- ---- 3.495 +.001 3.494 2100 ---- ---- ---- ---- 3.592 +.002 3.590 2125 ---- ---- ---- ---- 3.693 +.002 3.691 2150 ---- ---- ---- ---- 3.797 +.002 3.795 2175 ---- ---- ---- ---- 3.905 +.002 3.903 2200 ---- ---- ---- ---- 4.016 +.002 4.014 2225 ---- ---- ---- ---- 4.131 +.002 4.129 2250 ---- ---- ---- ---- 4.250 +.002 4.248 2275 ---- ---- ---- ---- 4.372 +.002 4.370 2300 ---- ---- ---- ---- 4.498 +.002 4.496 2325 ---- ---- ---- ---- 4.628 +.002 4.626 2350 ---- ---- ---- ---- 4.761 +.001 4.760 2375 ---- ---- ---- ---- 4.899 +.002 4.897 2400 ---- ---- ---- ---- 5.040 +.002 5.038 2425 ---- ---- ---- ---- 5.185 +.002 5.183 2450 ---- ---- ---- ---- 5.333 +.001 5.332 2475 ---- ---- ---- ---- 5.486 +.002 5.484 2500 ---- ---- ---- ---- 5.641 +.001 5.640 2525 ---- ---- ---- ---- 5.800 +.001 5.799 2550 ---- ---- ---- ---- 5.962 +.001 5.961 2575 ---- ---- ---- ---- 6.127 +.001 6.126 2600 ---- ---- ---- ---- 6.295 UNCH 6.295 2625 ---- ---- ---- ---- 6.466 UNCH 6.466 2650 ---- ---- ---- ---- 6.640 +.001 6.639 2675 ---- ---- ---- ---- 6.816 +.001 6.815 2700 ---- ---- ---- ---- 6.994 UNCH 6.994 2725 ---- ---- ---- ---- 7.175 UNCH 7.175 2750 ---- ---- ---- ---- 7.358 UNCH 7.358 2775 ---- ---- ---- ---- 7.543 UNCH 7.543 2800 ---- ---- ---- ---- 7.730 UNCH 7.730 2825 ---- ---- ---- ---- 7.918 -.001 7.919 2850 ---- ---- ---- ---- 8.109 -.001 8.110 2875 ---- ---- ---- ---- 8.302 -.001 8.303 2900 ---- ---- ---- ---- 8.496 -.001 8.497 2925 ---- ---- ---- ---- 8.692 -.002 8.694 2950 ---- ---- ---- ---- 8.890 -.001 8.891 2975 ---- ---- ---- ---- 9.089 -.002 9.091 3000 ---- ---- ---- ---- 9.290 -.002 9.292 3025 ---- ---- ---- ---- 9.492 -.002 9.494 3050 ---- ---- ---- ---- 9.696 -.002 9.698 3075 ---- ---- ---- ---- 9.901 -.003 9.904 3100 ---- ---- ---- ---- 10.107 -.003 10.110 3125 ---- ---- ---- ---- 10.315 -.003 10.318 3150 ---- ---- ---- ---- 10.524 -.003 10.527 3175 ---- ---- ---- ---- 10.734 -.004 10.738 3200 ---- ---- ---- ---- 10.945 -.004 10.949 3225 ---- ---- ---- ---- 11.157 -.004 11.161 3250 ---- ---- ---- ---- 11.370 -.005 11.375 3275 ---- ---- ---- ---- 11.584 -.005 11.589 3300 ---- ---- ---- ---- 11.799 -.005 11.804 3325 ---- ---- ---- ---- 12.015 -.006 12.021 3350 ---- ---- ---- ---- 12.232 -.006 12.238 3375 ---- ---- ---- ---- 12.449 -.006 12.455 3400 ---- ---- ---- ---- 12.668 -.006 12.674 3425 ---- ---- ---- ---- 12.887 -.006 12.893 3450 ---- ---- ---- ---- 13.107 -.006 13.113 3475 ---- ---- ---- ---- 13.327 -.007 13.334 3500 ---- ---- ---- ---- 13.548 -.007 13.555 3525 ---- ---- ---- ---- 13.770 -.007 13.777 3550 ---- ---- ---- ---- 13.993 -.007 14.000 3575 ---- ---- ---- ---- 14.216 -.008 14.224 3600 ---- ---- ---- ---- 14.440 -.008 14.448 3625 ---- ---- ---- ---- 14.664 -.008 14.672 3650 ---- ---- ---- ---- 14.889 -.009 14.898 3675 ---- ---- ---- ---- 15.115 -.009 15.124 3700 ---- ---- ---- ---- 15.341 -.009 15.350 3725 ---- ---- ---- ---- 15.568 -.009 15.577 3750 ---- ---- ---- ---- 15.795 -.010 15.805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3639 1763 35805 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.881 -.056 4.937 1775 ---- ---- ---- ---- 4.632 -.056 4.688 1800 ---- ---- ---- ---- 4.384 -.056 4.440 1825 ---- ---- ---- ---- 4.136 -.056 4.192 1850 ---- ---- ---- ---- 3.889 -.056 3.945 1875 ---- ---- ---- ---- 3.643 -.056 3.699 1900 ---- ---- ---- ---- 3.399 -.056 3.455 1925 ---- ---- ---- ---- 3.156 -.056 3.212 1950 ---- ---- 2.825A 2.825A 2.915 -.056 2.971 1975 ---- 2.930B 2.584A 2.930B 2.677 -.056 2.733 2000 ---- 2.707B 2.352A 2.707B 2.442 -.056 2.498 2025 ---- 2.472B 2.125A 2.472B 2.212 -.055 2.267 2050 ---- 2.241B 1.904A 2.240B 1.987 -.055 2.042 2075 ---- 2.017B 1.690A 2.017B 1.769 -.055 1.824 2100 ---- 1.799B 1.488A 1.799B 1.561 -.053 1.614 2125 ---- 1.589B 1.294A 1.588B 1.363 -.052 1.415 2145 ---- ---- ---- 1.245A 1.214 ---- ---- 2150 ---- 1.390B 1.115A 1.389B 1.178 -.050 1.228 2155 ---- ---- ---- 1.173A 1.143 ---- ---- 2160 ---- ---- ---- ---- 1.108 -.049 1.157 2165 ---- ---- ---- ---- 1.074 -.048 1.122 2170 ---- ---- ---- ---- 1.040 -.048 1.088 2175 ---- 1.203B .950A 1.202B 1.008 -.047 1.055 2180 ---- ---- ---- ---- .975 -.047 1.022 2185 ---- ---- ---- ---- .944 -.046 .990 2190 ---- ---- ---- ---- .913 -.046 .959 2195 ---- ---- .831A .831A .883 -.045 .928 2200 ---- 1.031B .803A 1.031B .853 -.045 .898 2205 ---- ---- .775A .775A .824 -.044 .868 2210 ---- .870B .748A .748A .796 -.043 .839 2215 ---- .864B .722A .864B .768 -.043 .811 2220 ---- .864B .696A .864B .742 -.041 .783 2225 ---- .875B .672A .875B .715 -.042 .757 2230 ---- .845B .647A .842B .690 -.040 .730 2235 ---- .817B .624A .814B .665 -.040 .705 2240 ---- .789B .601A .786B .641 -.039 .680 2245 ---- .762B .579A .762B .617 -.039 .656 2250 ---- .735B .557A .733B .595 -.037 .632 2255 ---- .709B .536A .707B .572 -.037 .609 2260 ---- .684B .516A .682B .551 -.036 .587 2265 ---- .659B .496A .657B .530 -.035 .565 2270 ---- .635B .477A .633B .510 -.034 .544 2275 ---- .612B .459A .610B .490 -.034 .524 2280 ---- .589B .441A .589B .471 -.033 .504 2285 ---- .567B .424A .567B .453 -.032 .485 2290 ---- .546B .407A .544B .435 -.032 .467 2295 ---- .525B .391A .523B .418 -.031 .449 2300 ---- .505B .376A .503B .402 -.030 .432 2305 ---- .485B .361A .483B .386 -.029 .415 2310 ---- .466B .347A .465B .370 -.029 .399 2315 ---- .448B .333A .448B .355 -.028 .383 2320 ---- .430B .319A .429B .341 -.027 .368 2325 ---- .413B .305A .413B .327 -.026 .353 2330 ---- .396B .293A .396B .314 -.025 .339 2335 ---- .380B .282A .380B .301 -.025 .326 2340 ---- .365B .269A .365B .288 -.025 .313 2345 ---- .350B .258A .350B .277 -.023 .300 2350 ---- .336B .248A .336B .265 -.023 .288 2355 ---- .322B .238A .322B .254 -.023 .277 2360 ---- .309B .228A .309B .244 -.022 .266 2375 ---- .275B .202A .275B .214 -.021 .235 2400 .184 .224B .165A .165A .173 -.018 15 .191 2425 ---- .181B .135A .181B .140 -.015 .155 2450 ---- .147B .110A .147B .113 -.013 .126 2475 ---- .118B .090A .118B .092 -.011 .103 2500 ---- .095B .074A .095B .075 -.009 .084 2525 ---- .076B .061A .076B .061 -.008 .069 2550 ---- .060B .051A .060B .050 -.007 .057 2575 ---- ---- .043A .043A .042 -.006 .048 2600 ---- ---- .036A .036A .035 -.005 .040 2625 ---- ---- .031A .031A .029 -.005 .034 2650 ---- ---- .028A .028A .024 -.005 .029 2675 ---- ---- ---- ---- .021 -.003 .024 2700 ---- ---- ---- ---- .018 -.003 .021 2725 ---- ---- ---- ---- .015 -.003 .018 2750 ---- ---- ---- ---- .013 -.003 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1750 ---- ---- ---- ---- .006 UNCH .006 1775 ---- ---- ---- ---- .007 -.001 .008 1800 ---- ---- ---- ---- .009 -.001 .010 1825 ---- ---- ---- ---- .012 UNCH .012 1850 ---- ---- ---- ---- .015 -.001 .016 1875 ---- ---- ---- ---- .019 -.001 .020 1900 ---- ---- ---- ---- .025 UNCH .025 1925 ---- ---- .030A .030A .032 UNCH .032 1950 ---- ---- .037A .037A .041 UNCH .041 1975 ---- ---- .046A .046A .052 -.001 .053 2000 ---- ---- .057A .057A .067 UNCH .067 2025 ---- ---- .073A .073A .086 UNCH .086 2050 ---- .113B .093A .093A .111 UNCH .111 2075 ---- .149B .119A .119A .143 +.001 .142 2100 ---- .194B .152A .152A .184 +.002 .182 2125 ---- .250B .193A .193A .236 +.004 .232 2145 ---- ---- ---- .233A .286 ---- ---- 2150 ---- .319B .244A .244A .300 +.006 .294 2155 ---- ---- ---- .256A .315 ---- ---- 2160 ---- .350B .268A .268A .330 +.007 .323 2165 ---- .366B .281A .281A .346 +.008 .338 2170 ---- .385B .294A .294A .362 +.008 .354 2175 ---- .403B .308A .308A .379 +.008 .371 2180 ---- .421B .322A .322A .397 +.009 .388 2185 ---- .440B .337A .337A .415 +.009 .406 2190 ---- .461B .355A .355A .434 +.010 .424 2195 ---- .482B .372A .372A .454 +.011 .443 2200 ---- .504B .389A .389A .474 +.011 .463 2205 ---- .526B .406A .406A .495 +.012 .483 2210 ---- .549B .424A .424A .517 +.013 .504 2215 ---- .572B .443A .443A .539 +.013 .526 2220 ---- .597B .463A .463A .562 +.014 .548 2225 ---- .622B .483A .483A .586 +.015 .571 2230 ---- .647B .503A .503A .610 +.015 .595 2235 ---- .673B .525A .525A .635 +.016 .619 2240 ---- .701B .547A .547A .661 +.017 .644 2245 ---- .728B .569A .569A .687 +.017 .670 2250 ---- .757B .593A .593A .714 +.018 .696 2255 ---- .786B .617A .617A .742 +.019 .723 2260 ---- .816B .641A .641A .770 +.019 .751 2265 ---- .846B .667A .667A .799 +.020 .779 2270 ---- .877B .693A .693A .829 +.021 .808 2275 ---- .908B .719A .719A .859 +.022 .837 2280 ---- .924B .746A .746A .890 +.023 .867 2285 ---- .936B .774A .774A .922 +.024 .898 2290 ---- .938B .803A .803A .954 +.024 .930 2295 ---- ---- .832A .832A .987 +.025 .962 2300 ---- 1.075B .861A .861A 1.020 +.026 .994 2305 ---- ---- .891A .891A 1.054 +.027 1.027 2310 ---- ---- .922A .922A 1.088 +.027 1.061 2315 ---- ---- .954A .954A 1.123 +.028 1.095 2320 ---- ---- ---- ---- 1.159 +.029 1.130 2325 ---- 1.255B 1.018A 1.018A 1.195 +.030 1.165 2330 ---- ---- ---- ---- 1.231 +.030 1.201 2335 ---- ---- ---- ---- 1.268 +.030 1.238 2340 ---- ---- ---- ---- 1.306 +.032 1.274 2345 ---- ---- ---- ---- 1.344 +.032 1.312 2350 ---- 1.449B 1.189A 1.189A 1.382 +.032 1.350 2355 ---- ---- ---- ---- 1.421 +.033 1.388 2360 ---- ---- ---- ---- 1.461 +.034 1.427 2375 ---- 1.654B 1.373A 1.373A 1.581 +.036 1.545 2400 ---- 1.866B 1.568A 1.568A 1.789 +.038 1.751 2425 ---- 2.086B 1.773A 1.773A 2.005 +.041 1.964 2450 ---- 2.311B 1.986A 1.986A 2.228 +.043 2.185 2475 ---- 2.540B 2.207A 2.207A 2.456 +.045 2.411 2500 ---- 2.775B 2.433A 2.433A 2.689 +.047 2.642 2525 ---- 3.013B 2.664A 2.664A 2.925 +.048 2.877 2550 ---- 3.252B 2.899A 2.899A 3.164 +.049 3.115 2575 ---- 3.470B 3.137A 3.137A 3.405 +.050 3.355 2600 ---- ---- 3.377A 3.377A 3.648 +.051 3.597 2625 ---- ---- ---- ---- 3.892 +.052 3.840 2650 ---- ---- ---- ---- 4.137 +.052 4.085 2675 ---- ---- ---- ---- 4.383 +.052 4.331 2700 ---- ---- ---- ---- 4.630 +.053 4.577 2725 ---- ---- ---- ---- 4.878 +.054 4.824 2750 ---- ---- ---- ---- 5.126 +.054 5.072 TOTAL EST.VOL VOLUME OPEN INT TOTAL SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.927 ---- ---- 1750 ---- ---- ---- ---- 4.677 -.060 4.737 1775 ---- ---- ---- ---- 4.427 -.060 4.487 1800 ---- ---- ---- ---- 4.177 -.060 4.237 1825 ---- ---- ---- ---- 3.927 -.060 3.987 1850 ---- ---- ---- ---- 3.677 -.060 3.737 1875 ---- ---- ---- ---- 3.427 -.060 3.487 1900 ---- ---- ---- ---- 3.177 -.060 3.237 1925 ---- ---- ---- ---- 2.927 -.061 2.988 1950 ---- ---- ---- ---- 2.678 -.060 2.738 1975 ---- ---- ---- ---- 2.428 -.061 2.489 2000 ---- ---- ---- ---- 2.178 -.063 2.241 2025 ---- ---- ---- ---- 1.929 -.064 1.993 2050 ---- ---- ---- ---- 1.682 -.065 1.747 2075 ---- ---- ---- ---- 1.436 -.067 1.503 2100 1.267 1.387B 1.101A 1.318B 1.194 -.070 6 1.264 3 3 2125 ---- 1.242B .870A 1.242B .959 -.073 1.032 1 2130 ---- ---- ---- .888A .913 ---- ---- 2135 ---- ---- ---- .844A .868 ---- ---- 2140 ---- ---- .802A .802A .823 -.075 .898 2145 ---- .894B .760A .760A .779 -.076 .855 2150 .922 1.009B .653A .653A .736 -.076 5 .812 1 2 2155 ---- .884B .679A .679A .693 -.078 .771 2160 ---- .844B .640A .640A .651 -.079 .730 2165 ---- .799B .603A .603A .611 -.079 .690 2170 ---- .755B .567A .567A .571 -.080 3 .651 2175 ---- .788B .463A .788B .533 -.080 .613 1 2180 ---- .669B .431A .431A .496 -.080 .576 2185 ---- .627B .400A .400A .461 -.079 .540 2190 ---- .586B .369A .369A .426 -.079 6 .505 2195 ---- .543B .337A .494B .394 -.078 .472 2200 ---- .586B .311A .584B .363 -.077 .440 1 1 2205 ---- .491B .284A .490B .333 -.077 .410 2210 ---- .492B .259A .492B .305 -.075 .380 2215 ---- .470B .236A .466B .279 -.073 .352 2220 ---- .436B .214A .433B .254 -.072 .326 2225 ---- .414B .195A .414B .231 -.070 .301 2 2230 .314 .384B .175A .235B .209 -.068 4 .277 2235 ---- .355B .159A .355B .189 -.066 .255 2240 ---- .328B .142A .328B .171 -.063 .234 2245 .170 .302B .127A .278B .153 -.061 10 .214 2250 .180 .277B .113A .143B .138 -.057 78 .195 7 16 2255 ---- .254B .101A .254B .123 -.055 .178 2260 ---- .232B .091A .232B .110 -.052 .162 2265 ---- .212B .081A .212B .097 -.050 .147 2 2 2270 .159 .192B .072A .171B .086 -.047 10 .133 2275 .096 .174B .064A .154B .076 -.045 41 .121 10 2280 ---- .158B .057A .158B .067 -.042 .109 9 2285 ---- .143B .051A .143B .059 -.039 .098 2290 ---- .130B .045A .130B .052 -.037 .089 2295 ---- .117B .040A .116B .046 -.034 .080 20 12 2300 .105 .106B .037 .045B .041 -.031 27 .072 4 31 2305 ---- .094B .032A .093B .036 -.029 .065 2 2310 .029 .084B .028A .029 .031 -.027 7 .058 2315 .063 .075B .026A .026A .028 -.024 10 .052 10 2320 ---- .066B .023A .065B .025 -.022 .047 2325 .015 .059B .015 .017B .022 -.020 2 .042 1 27 2330 ---- .052B .019A .051B .019 -.019 .038 15 2335 ---- .046B .018A .046B .017 -.017 .034 16 2340 ---- .041B .016A .040B .015 -.016 6 .031 10 10 2345 ---- .036B .015A .035B .014 -.014 .028 4 2350 .022 .032B .014A .014A .012 -.013 4 .025 5 25 2355 ---- .028B .013A .028B .011 -.012 .023 10 2360 .016 .024B .012A .012A .010 -.010 1 .020 22 2365 ---- .021B .011A .021B .009 -.009 .018 8 2370 ---- .019B .011A .018B .008 -.009 .017 10 2375 .013 .016B .010A .010A .008 -.007 10 .015 39 2380 .012 .012 .009A .009A .007 -.007 3 .014 25 2385 ---- ---- .009A .009A .006 -.006 .012 23 2390 ---- ---- .008A .008A .006 -.005 .011 6 15 2395 .009 .009 .008A .008A .005 -.005 2 .010 6 2400 .005 .005 .005 .008B .005 -.004 2 .009 2 58 2405 ---- ---- .007A .007A .005 -.003 .008 8 8 2410 ---- ---- .005A .005A .004 -.004 .008 7 2415 ---- ---- .006A .006A .004 -.003 .007 10 2420 ---- ---- ---- ---- .004 -.002 .006 12 2425 ---- ---- ---- ---- .003 -.003 .006 306 2430 ---- ---- ---- ---- .003 -.002 .005 3 2435 ---- ---- ---- ---- .003 -.002 .005 11 2440 ---- ---- ---- ---- .003 -.001 .004 14 2445 ---- ---- ---- ---- .003 -.001 .004 2 2450 ---- ---- ---- ---- .002 -.002 .004 213 2455 ---- ---- ---- ---- .002 -.001 .003 2460 ---- ---- ---- ---- .002 -.001 .003 2465 ---- ---- ---- ---- .002 -.001 .003 2470 ---- ---- ---- ---- .002 -.001 .003 55 2475 ---- ---- ---- ---- .002 UNCH .002 81 2480 ---- ---- ---- ---- .002 UNCH .002 20 2485 ---- ---- ---- ---- .001 -.001 .002 2490 ---- ---- ---- ---- .001 -.001 .002 10 2495 ---- ---- ---- ---- .001 -.001 .002 8 2500 ---- .002B ---- .002B .001 UNCH .001 7 2505 ---- ---- ---- ---- .001 UNCH .001 2510 ---- ---- ---- ---- .001 UNCH .001 11 2515 ---- ---- ---- ---- .001 UNCH .001 2520 ---- ---- ---- ---- .001 UNCH .001 2 2525 ---- ---- ---- ---- .001 UNCH .001 3 2530 ---- ---- ---- ---- .001 UNCH .001 13 13 2535 ---- ---- ---- ---- .001 UNCH .001 11 2550 ---- ---- ---- ---- .001 UNCH .001 48 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 101 2625 ---- ---- ---- ---- .001 UNCH .001 22 2650 ---- ---- ---- ---- .001 UNCH .001 10 2675 ---- ---- ---- ---- .001 UNCH .001 26 24 2700 ---- ---- ---- ---- .001 UNCH .001 14 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 237 123 1463 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- .003A .001 ---- ---- 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 2 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- .006A .006A .003 -.004 .007 15 2050 ---- ---- .008A .008A .005 -.005 .010 4 21 2075 .008 .008 .008 .008 .010 -.007 1 .017 7 2100 .016 .019 .015A .018A .018 -.009 12 .027 1 4 2125 .039 .040B .023A .028B .032 -.013 5 .045 3 14 2130 ---- ---- ---- .026A .036 ---- ---- 2135 ---- ---- ---- .028A .041 ---- ---- 2140 ---- ---- .031A .031A .046 -.015 .061 2145 ---- ---- .034A .034A .052 -.016 .068 2150 .056 .056 .037A .067B .059 -.017 1 .076 1 5 2155 ---- ---- .041A .041A .066 -.018 .084 2160 ---- ---- .046A .046A .075 -.018 .093 2165 ---- ---- .051A .051A .084 -.019 .103 2170 .100 .100 .057A .101B .095 -.019 2 .114 2175 .072 .125B .063A .107B .106 -.020 14 .126 22 20 2180 ---- .142B .070A .070A .119 -.020 .139 2185 .150 .162 .078A .158B .134 -.019 50 .153 2190 .154 .178B .087A .178B .150 -.019 10 .169 2195 ---- .198B .098A .098A .167 -.018 .185 10 10 2200 .122 .221B .109A .155A .186 -.017 5 .203 56 76 2205 ---- .245B .122A .122A .206 -.017 .223 2210 ---- .270B .136A .136A .228 -.015 .243 2215 .278 .297B .154A .154A .252 -.014 10 .266 10 10 2220 .307 .325B .171A .171A .277 -.012 10 .289 40 30 2225 .312 .354B .189A .353B .304 -.010 11 .314 5 27 2230 ---- .390B .209A .209A .332 -.008 .340 2235 ---- .423B .231A .231A .362 -.006 .368 2240 ---- .457B .254A .254A .394 -.002 .396 2245 .419 .469B .277A .375A .426 -.001 3 .427 2250 .410 .527B .302A .404A .460 +.002 3 .458 14 23 2255 ---- .506B .328A .328A .496 +.005 .491 2 2260 ---- .541B .357A .357A .532 +.007 .525 2 2265 ---- .582B .386A .386A .570 +.010 .560 3 2270 ---- .624B .418A .418A .609 +.013 .596 2 2275 ---- .727B .451A .451A .649 +.016 .633 6 28 2280 ---- .710B .485A .485A .690 +.018 .672 26 2285 ---- .753B .541A .541A .732 +.021 .711 3 2290 ---- .798B .601A .601A .775 +.024 .751 8 18 2295 ---- .843B .640A .640A .819 +.026 .793 2300 ---- .951B .639A .639A .863 +.028 .835 254 2305 ---- .906B .723A .723A .908 +.031 .877 11 2310 ---- ---- .766A .766A .954 +.033 .921 44 2315 ---- ---- .810A .810A 1.000 +.035 .965 4 2320 ---- ---- .856A .856A 1.047 +.037 1.010 2325 ---- 1.185B .846A .846A 1.094 +.039 1.055 21 2330 ---- ---- .951A .951A 1.142 +.041 1.101 100 2335 ---- ---- 1.006A 1.006A 1.190 +.043 1.147 6 2340 ---- ---- 1.050A 1.050A 1.238 +.045 1.193 3 2345 ---- ---- 1.090A 1.090A 1.286 +.046 1.240 8 2350 1.331 1.353B 1.068A 1.148A 1.335 +.047 4 1.288 3 131 2355 ---- ---- ---- ---- 1.384 +.049 1.335 2360 ---- ---- ---- ---- 1.433 +.050 1.383 11 2365 ---- ---- ---- ---- 1.482 +.051 1.431 4 2370 ---- ---- ---- ---- 1.531 +.052 1.479 42 2375 ---- ---- 1.302A 1.302A 1.580 +.052 1.528 3 7 2380 ---- ---- ---- ---- 1.630 +.054 1.576 2385 ---- ---- ---- ---- 1.679 +.054 1.625 113 2390 ---- ---- ---- ---- 1.728 +.054 1.674 10 2395 ---- ---- ---- ---- 1.778 +.055 1.723 12 2400 ---- ---- ---- ---- 1.828 +.056 1.772 48 2405 ---- ---- ---- ---- 1.877 +.056 1.821 1 2410 ---- ---- ---- ---- 1.927 +.057 1.870 2415 ---- ---- ---- ---- 1.976 +.057 1.919 2420 ---- ---- ---- ---- 2.026 +.057 1.969 2425 ---- ---- ---- ---- 2.076 +.058 2.018 3 2430 ---- ---- ---- ---- 2.126 +.058 2.068 200 2435 ---- ---- ---- ---- 2.175 +.058 2.117 4 2440 ---- ---- ---- ---- 2.225 +.058 2.167 3 2445 ---- ---- ---- ---- 2.275 +.059 2.216 1 2450 ---- ---- ---- ---- 2.325 +.059 2.266 2 2455 ---- ---- ---- ---- 2.375 +.059 2.316 12 2460 ---- ---- ---- ---- 2.425 +.060 2.365 2465 ---- ---- ---- ---- 2.474 +.059 2.415 4 2470 ---- ---- ---- ---- 2.524 +.059 2.465 4 2475 ---- ---- ---- ---- 2.574 +.059 2.515 2480 ---- ---- ---- ---- 2.624 +.060 2.564 2485 ---- ---- ---- ---- 2.674 +.060 2.614 2490 ---- ---- ---- ---- 2.724 +.060 2.664 2495 ---- ---- ---- ---- 2.773 +.059 2.714 2500 ---- ---- ---- ---- 2.823 +.059 2.764 2505 ---- ---- ---- ---- 2.873 +.060 2.813 2510 ---- ---- ---- ---- 2.923 +.060 2.863 2515 ---- ---- ---- ---- 2.973 +.060 2.913 3 2520 ---- ---- ---- ---- 3.023 +.060 2.963 2525 ---- ---- ---- ---- 3.073 +.060 3.013 4 2530 ---- ---- ---- ---- 3.123 +.060 3.063 2535 ---- ---- ---- ---- 3.173 +.060 3.113 2550 ---- ---- ---- ---- 3.323 +.060 3.263 1 2575 ---- ---- ---- ---- 3.573 +.060 3.513 2600 ---- ---- ---- ---- 3.823 +.060 3.763 2625 ---- ---- ---- ---- 4.073 +.060 4.013 2 2650 ---- ---- ---- ---- 4.323 +.060 4.263 2675 ---- ---- ---- ---- 4.573 +.060 4.513 2700 ---- ---- ---- ---- 4.823 +.060 4.763 2725 ---- ---- ---- ---- 5.073 +.060 5.013 2750 ---- ---- ---- ---- 5.323 +.060 5.263 2775 ---- ---- ---- ---- 5.573 +.060 5.513 2800 ---- ---- ---- ---- 5.823 +.060 5.763 2825 ---- ---- ---- ---- 6.073 +.060 6.013 2850 ---- ---- ---- ---- 6.323 +.060 6.263 2875 ---- ---- ---- ---- 6.573 +.060 6.513 2900 ---- ---- ---- ---- 6.823 +.060 6.763 2925 ---- ---- ---- ---- 7.073 +.060 7.013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 186 1421 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1725 ---- ---- ---- ---- 4.927 ---- ---- 1750 ---- ---- ---- ---- 4.677 -.060 4.737 1775 ---- ---- ---- ---- 4.427 -.060 4.487 1800 ---- ---- ---- ---- 4.177 -.060 4.237 1825 ---- ---- ---- ---- 3.927 -.060 3.987 1850 ---- ---- ---- ---- 3.677 -.060 3.737 1875 ---- ---- ---- ---- 3.427 -.060 3.487 1900 ---- ---- ---- ---- 3.178 -.061 3.239 1925 ---- ---- ---- ---- 2.930 -.061 2.991 1950 ---- ---- ---- ---- 2.683 -.061 2.744 1975 ---- ---- ---- ---- 2.437 -.062 2.499 2000 ---- ---- ---- ---- 2.194 -.062 2.256 2025 ---- 2.105B 1.862A 2.105B 1.954 -.062 2.016 2050 ---- 1.996B 1.628A 1.996B 1.718 -.064 1.782 2075 ---- 1.760B 1.400A 1.760B 1.489 -.064 1.553 2100 ---- 1.529B 1.183A 1.529B 1.268 -.065 1.333 1 2125 ---- 1.307B .981A 1.307B 1.059 -.064 1.123 2130 ---- ---- ---- 1.013A 1.019 ---- ---- 2135 ---- ---- ---- .976A .979 ---- ---- 2140 ---- 1.095B .940A .940A .940 -.065 1.005 2145 ---- 1.054B .904A .904A .902 -.064 .966 2150 ---- 1.096B .795A 1.096B .865 -.064 .929 1 2155 ---- .971B .766A .766A .828 -.064 .892 2160 ---- .931B .729A .729A .792 -.064 .856 2165 ---- .891B .697A .697A .757 -.063 .820 2170 ---- .852B .669A .669A .723 -.063 .786 2175 ---- .900B .631A .899B .690 -.062 .752 2180 ---- .776B .608A .755B .658 -.061 .719 2185 ---- .756B .572A .754B .626 -.061 .687 2190 ---- .760B .544A .760B .596 -.060 .656 2195 ---- .749B .517A .746B .566 -.060 .626 2200 ---- .724B .490A .723B .538 -.058 .596 3 2205 ---- .682B .465A .679B .510 -.058 .568 2210 ---- .650B .440A .648B .484 -.057 .541 2215 ---- .619B .416A .617B .458 -.056 .514 2220 .435 .593B .394A .465B .433 -.055 2 .488 2225 ---- .570B .372A .570B .410 -.054 .464 2230 ---- .542B .351A .542B .387 -.053 .440 2235 ---- .515B .331A .515B .365 -.052 .417 2240 ---- .489B .312A .489B .345 -.050 .395 2245 ---- .463B .294A .463B .325 -.048 .373 2250 ---- .439B .278A .439B .306 -.047 .353 1 1 2255 ---- .416B .260A .416B .288 -.046 .334 2260 ---- .393B .245A .393B .271 -.044 .315 4 2265 ---- .372B .230A .372B .254 -.043 .297 2270 ---- .351B .216A .351B .239 -.041 .280 3 2275 ---- .331B .201A .331B .224 -.040 .264 4 2280 ---- .312B .188A .312B .210 -.039 .249 2285 ---- .294B .177A .294B .197 -.037 .234 2290 ---- .276B .166A .276B .185 -.035 .220 2295 ---- .260B .155A .260B .173 -.034 .207 2300 ---- .244B .146A .244B .162 -.032 .194 4 2305 ---- .229B .136A .229B .152 -.031 .183 2310 ---- .214B .128A .214B .142 -.029 .171 1 2315 ---- .203B .119A .201B .132 -.029 .161 2320 ---- .190B .112A .190B .124 -.027 .151 2325 ---- .178B .105A .176B .115 -.026 .141 6 2330 .147 .166B .098A .098A .108 -.024 10 .132 2 6 2335 ---- .156B .091A .156B .100 -.024 .124 14 2340 ---- .145B .086A .144B .094 -.022 .116 10 11 2345 ---- .136B .080A .136B .087 -.022 .109 15 2350 .082 .126B .075A .122B .081 -.021 2 .102 1 4 2355 ---- .118B .070A .117B .076 -.019 .095 2360 ---- .110B .065A .110B .070 -.019 1 .089 1 2365 ---- .102B .061A .102B .066 -.017 .083 2 1 2370 ---- .095B .057A .094B .061 -.017 .078 2375 ---- .089B .053A .089B .057 -.016 .073 5 2380 ---- .083B .050A .083B .053 -.015 .068 16 2385 ---- .077B .047A .076B .049 -.015 .064 2390 ---- .071B .044A .071B .046 -.014 .060 2 2395 ---- .066B .041A .066B .042 -.014 .056 2 2400 .050 .062B .039A .059B .039 -.013 1 .052 1 183 2405 ---- .057B .036A .057B .037 -.012 .049 2 2410 ---- .053B .034A .053B .034 -.012 .046 2415 ---- .049B .032A .049B .032 -.011 .043 2420 ---- .046B .030A .046B .029 -.011 .040 7 2425 ---- .043B .029A .043B .027 -.011 .038 6 7 2430 ---- .040B .027A .040B .025 -.010 .035 4 2435 ---- .037B .026A .037B .024 -.009 .033 9 2440 ---- .034B .024A .034B .022 -.009 .031 1 2445 ---- .032B .023A .032B .021 -.008 .029 10 2450 ---- .029B .021A .029B .019 -.009 .028 32 2455 ---- .027B .020A .027B .018 -.008 .026 2460 ---- .025B .019A .025B .017 -.007 .024 3 2465 ---- .024B .018A .024B .015 -.008 .023 2470 ---- ---- .017A .017A .014 -.008 .022 50 2475 ---- ---- .016A .016A .013 -.007 .020 5 2480 ---- ---- .015A .015A .013 -.006 .019 1 2485 ---- ---- .014A .014A .012 -.006 .018 2490 ---- ---- .013A .013A .011 -.006 .017 2495 ---- ---- .012A .012A .010 -.006 .016 2500 ---- ---- .011A .011A .010 -.005 .015 2 1 2525 .007 .007 .007 .007 .007 -.005 1 .012 1 2550 ---- ---- .006A .006A .005 -.004 .009 2575 ---- ---- .006A .006A .004 -.003 .007 2600 ---- ---- ---- ---- .003 -.003 .006 17 25 2625 ---- ---- ---- ---- .002 -.002 .004 2650 ---- ---- ---- ---- .001 -.003 .004 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 42 446 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1725 ---- ---- ---- .005A .001 ---- ---- 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .003 -.001 .004 1925 .005 .005 .005 .005 .005 -.001 1 .006 1950 ---- ---- ---- ---- .008 -.001 .009 17 17 1975 ---- ---- ---- ---- .012 -.002 .014 2000 ---- ---- .020A .020A .019 -.002 .021 1 2 2025 ---- ---- .026A .026A .028 -.003 .031 2050 ---- ---- .035A .035A .043 -.003 .046 2075 ---- ---- .049A .049A .063 -.004 .067 2100 ---- .100B .068A .068A .092 -.005 .097 1 1 2125 .117 .145B .097A .118B .133 -.005 2 .138 3 2130 ---- ---- ---- .103A .143 ---- ---- 2135 .151 .167B .111A .167B .153 ---- 10 ---- 2140 ---- .181B .119A .119A .164 -.005 .169 2145 ---- .194B .127A .127A .176 -.004 .180 2150 ---- .208B .137A .137A .189 -.004 .193 1 11 2155 ---- .222B .146A .146A .202 -.004 .206 6 6 2160 ---- .238B .157A .157A .216 -.003 .219 2165 .165 .255B .165 .255B .231 -.003 10 .234 2170 ---- .272B .179A .179A .247 -.002 .249 2175 ---- .291B .191A .191A .264 -.002 .266 3 2180 ---- .312B .204A .204A .281 -.002 .283 2185 ---- .331B .218A .218A .300 -.001 .301 2190 ---- .353B .235A .235A .319 UNCH .319 5 5 2195 ---- .375B .251A .251A .340 +.001 .339 2200 ---- .399B .267A .267A .361 +.001 .360 35 2205 ---- .423B .285A .285A .383 +.002 .381 2210 ---- .449B .303A .303A .407 +.003 .404 2215 ---- .476B .323A .323A .431 +.004 .427 2220 ---- .503B .344A .344A .456 +.005 .451 2225 ---- .531B .365A .365A .483 +.007 .476 16 2230 ---- .561B .388A .388A .510 +.007 .503 2235 ---- .593B .411A .411A .538 +.008 .530 2240 ---- .624B .434A .434A .567 +.010 .557 2245 ---- .657B .460A .460A .597 +.011 .586 2250 ---- .690B .485A .485A .628 +.012 .616 3 12 2255 ---- .724B .512A .512A .660 +.014 .646 3 2260 ---- .759B .540A .540A .693 +.015 .678 2265 ---- .790B .568A .568A .727 +.017 .710 2270 ---- .800B .597A .597A .761 +.018 .743 2275 ---- .861B .627A .627A .797 +.020 .777 1 2280 ---- .834B .658A .658A .833 +.022 .811 2285 ---- .873B .693A .693A .869 +.023 .846 2290 ---- .912B .726A .726A .907 +.025 .882 3 2295 ---- .952B .760A .760A .945 +.026 .919 2300 ---- 1.057B .789A .789A .984 +.027 .957 57 2305 ---- 1.034B .829A .829A 1.024 +.029 .995 2310 ---- 1.076B .933A .933A 1.064 +.031 1.033 2315 ---- 1.117B .969A .969A 1.104 +.031 1.073 2320 ---- 1.160B 1.005A 1.005A 1.146 +.033 1.113 6 2325 ---- 1.265B .970A .970A 1.187 +.034 1.153 22 2330 ---- 1.245B 1.080A 1.080A 1.230 +.036 1.194 2335 ---- 1.289B 1.120A 1.120A 1.272 +.036 1.236 2340 ---- 1.333B 1.159A 1.159A 1.315 +.037 1.278 2345 ---- 1.378B 1.199A 1.199A 1.359 +.039 1.320 2350 ---- 1.487B 1.167A 1.167A 1.403 +.040 1.363 3 2355 ---- 1.468B 1.282A 1.282A 1.447 +.040 1.407 2360 ---- 1.501B 1.323A 1.323A 1.492 +.042 1.450 15 2365 ---- 1.527B 1.366A 1.366A 1.537 +.042 1.495 5 2370 ---- ---- 1.408A 1.408A 1.582 +.043 1.539 80 2375 ---- 1.716B 1.378A 1.378A 1.628 +.044 1.584 2380 ---- ---- 1.496A 1.496A 1.674 +.045 1.629 2385 ---- ---- 1.540A 1.540A 1.720 +.045 1.675 2390 ---- ---- 1.584A 1.584A 1.767 +.046 1.721 2395 ---- ---- 1.629A 1.629A 1.814 +.047 1.767 2400 ---- 1.951B 1.600A 1.600A 1.861 +.048 1.813 2405 ---- ---- ---- ---- 1.908 +.048 1.860 2410 ---- ---- ---- ---- 1.955 +.048 1.907 2415 ---- ---- ---- ---- 2.003 +.049 1.954 2420 ---- ---- ---- ---- 2.050 +.049 2.001 2425 ---- 2.178B 1.831A 1.831A 2.098 +.049 2.049 2 2430 ---- ---- ---- ---- 2.146 +.050 2.096 2435 ---- ---- ---- ---- 2.195 +.051 2.144 2440 ---- ---- ---- ---- 2.243 +.051 2.192 2445 ---- ---- ---- ---- 2.291 +.051 2.240 2450 2.109 2.298B 2.067A 2.238B 2.340 +.052 2 2.288 1 2455 ---- ---- ---- ---- 2.389 +.052 2.337 2460 ---- ---- ---- ---- 2.437 +.052 2.385 2465 ---- ---- ---- ---- 2.486 +.052 2.434 2470 ---- ---- ---- ---- 2.535 +.053 2.482 2475 ---- ---- 2.307A 2.307A 2.584 +.053 2.531 2480 ---- ---- ---- ---- 2.633 +.053 2.580 2485 ---- ---- ---- ---- 2.683 +.054 2.629 2490 ---- ---- ---- ---- 2.732 +.054 2.678 2495 ---- ---- ---- ---- 2.781 +.054 2.727 2500 ---- ---- ---- ---- 2.830 +.054 2.776 2525 ---- ---- ---- ---- 3.078 +.056 3.022 3 2550 ---- ---- ---- ---- 3.326 +.056 3.270 2575 ---- ---- ---- ---- 3.575 +.057 3.518 2600 ---- ---- ---- ---- 3.824 +.058 3.766 2625 ---- ---- ---- ---- 4.073 +.058 4.015 2650 ---- ---- ---- ---- 4.323 +.059 4.264 2675 ---- ---- ---- ---- 4.573 +.059 4.514 2700 ---- ---- ---- ---- 4.823 +.060 4.763 2725 ---- ---- ---- ---- 5.073 +.060 5.013 2750 ---- ---- ---- ---- 5.323 +.060 5.263 2775 ---- ---- ---- ---- 5.573 +.060 5.513 2800 ---- ---- ---- ---- 5.823 +.060 5.763 2825 ---- ---- ---- ---- 6.073 +.060 6.013 2850 ---- ---- ---- ---- 6.323 +.060 6.263 2875 ---- ---- ---- ---- 6.573 +.060 6.513 2900 ---- ---- ---- ---- 6.823 +.060 6.763 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 34 312 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1750 ---- ---- ---- ---- 4.880 -.056 4.936 1775 ---- ---- ---- ---- 4.630 -.056 4.686 1800 ---- ---- ---- ---- 4.380 -.056 4.436 1825 ---- ---- ---- ---- 4.130 -.056 4.186 1850 ---- ---- ---- ---- 3.881 -.056 3.937 1875 ---- ---- ---- ---- 3.633 -.055 3.688 1900 ---- ---- ---- ---- 3.385 -.056 3.441 1925 ---- ---- ---- ---- 3.139 -.056 3.195 1950 ---- ---- ---- ---- 2.894 -.057 2.951 1975 ---- ---- ---- ---- 2.652 -.056 2.708 2000 ---- 2.579B 2.322A 2.579B 2.412 -.057 2.469 2025 ---- 2.447B 2.088A 2.447B 2.177 -.057 2.234 2050 ---- 2.210B 1.860A 2.210B 1.946 -.057 2.003 2075 ---- 1.977B 1.639A 1.977B 1.721 -.058 1.779 2100 ---- 1.753B 1.424A 1.753B 1.504 -.059 1.563 2125 ---- 1.535B 1.224A 1.535B 1.297 -.059 1.356 2145 ---- ---- ---- 1.152A 1.141 ---- ---- 2150 ---- 1.327B 1.035A 1.326B 1.103 -.058 1.161 2155 ---- ---- ---- 1.081A 1.066 ---- ---- 2160 ---- 1.163B 1.045A 1.045A 1.029 -.058 1.087 2165 ---- 1.123B .931A .931A .994 -.057 1.051 2170 ---- 1.084B .898A .898A .958 -.058 1.016 2175 ---- 1.131B .864A 1.129B .924 -.057 .981 2180 ---- 1.008B .837A .837A .890 -.057 .947 2185 ---- .971B .806A .933B .857 -.056 .913 2190 ---- .933B .776A .929B .825 -.055 .880 2195 ---- .932B .746A .930B .793 -.055 .848 2200 ---- .950B .710A .949B .762 -.055 .817 2205 ---- .909B .681A .907B .732 -.054 .786 2210 ---- .876B .653A .874B .703 -.053 .756 2215 ---- .843B .626A .840B .675 -.052 .727 2220 ---- .811B .600A .809B .647 -.051 .698 2225 ---- .787B .575A .787B .620 -.051 .671 2230 ---- .748B .551A .747B .594 -.050 .644 2235 ---- .727B .527A .723B .569 -.048 .617 2240 ---- .698B .504A .698B .544 -.048 .592 2245 ---- .670B .482A .670B .521 -.046 .567 2250 ---- .642B .461A .640B .498 -.045 .543 2255 ---- .616B .440A .616B .476 -.044 .520 2260 ---- .590B .420A .588B .454 -.044 .498 2265 ---- .565B .401A .562B .434 -.042 .476 2270 ---- .541B .382A .541B .414 -.041 .455 2275 ---- .517B .365A .517B .395 -.040 .435 2280 ---- .495B .348A .495B .377 -.038 .415 2285 ---- .473B .331A .473B .359 -.037 .396 2290 ---- .451B .316A .451B .342 -.036 .378 2295 ---- .431B .300A .431B .326 -.035 .361 2300 ---- .411B .286A .411B .311 -.033 .344 2305 ---- .392B .272A .392B .296 -.032 .328 2310 ---- .374B .258A .374B .282 -.031 .313 2315 ---- .356B .246A .356B .268 -.030 .298 2320 ---- .339B .234A .339B .255 -.029 .284 2325 ---- .323B .223A .323B .243 -.027 .270 2330 ---- .307B .212A .307B .231 -.026 .257 2335 ---- .292B .201A .292B .220 -.024 .244 2340 ---- .277B .191A .277B .209 -.024 .233 2345 ---- .263B .182A .263B .199 -.022 .221 2350 ---- .252B .173A .252B .189 -.021 .210 2355 ---- .240B .164A .240B .179 -.021 .200 62 2360 ---- .228B .156A .227B .170 -.020 .190 38 2365 ---- .217B .148A .217B .162 -.018 .180 2370 ---- .206B .141A .206B .154 -.017 .171 100 2375 ---- .196B .134A .196B .146 -.017 .163 2 2380 ---- .186B .127A .186B .138 -.016 .154 2385 ---- .177B .121A .177B .131 -.015 .146 2390 ---- .168B .115A .168B .124 -.015 .139 2395 ---- .159B .109A .159B .118 -.014 .132 1 2400 ---- .151B .104A .151B .111 -.014 .125 4 2405 ---- .143B .098A .143B .105 -.013 .118 2410 ---- .136B .093A .136B .100 -.012 .112 2 2415 ---- .129B .089A .129B .094 -.012 .106 2420 ---- .122B .084A .122B .089 -.012 .101 13 2425 ---- .116B .080A .116B .084 -.011 .095 1 4 2430 ---- .110B .076A .110B .080 -.010 .090 2435 ---- .104B .072A .104B .075 -.011 .086 6 2440 ---- .098B .068A .098B .071 -.010 .081 2445 ---- .093B .065A .093B .067 -.010 .077 2450 ---- .088B .062A .088B .064 -.009 .073 2 2455 ---- .083B .059A .083B .060 -.009 .069 2460 ---- .078B .056A .078B .057 -.009 .066 2465 ---- .074B .053A .074B .054 -.009 .063 2470 ---- .070B .050A .070B .051 -.008 .059 2475 .066 .066 .048A .048A .048 -.009 1 .057 2480 ---- .062B .046A .062B .046 -.008 .054 2485 ---- .058B .044A .058B .044 -.007 .051 2490 ---- .055B .042A .054B .041 -.008 .049 6 2495 ---- .052B .040A .051B .039 -.008 .047 2500 ---- .050B .038A .048B .037 -.007 .044 2 2505 ---- .047B .036A .046B .036 -.006 .042 2525 ---- .037B .031A .037B .029 -.006 .035 7 2550 ---- ---- .025A .025A .023 -.006 .029 1 2575 ---- ---- .022A .022A .018 -.005 .023 2600 ---- ---- .018A .018A .015 -.004 .019 4 2625 ---- ---- .015A .015A .012 -.004 .016 4 2650 ---- ---- .013A .013A .010 -.004 .014 2675 ---- ---- .011A .011A .008 -.004 .012 2700 ---- ---- ---- ---- .007 -.003 .010 1 2725 ---- ---- ---- ---- .005 -.004 .009 2750 ---- ---- ---- ---- .005 -.003 .008 2775 ---- ---- ---- ---- .004 -.003 .007 2800 ---- ---- ---- ---- .003 -.003 .006 21 2825 ---- ---- ---- ---- .003 -.003 .006 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .002 -.003 .005 2900 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 280 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- ---- ---- ---- .006 UNCH .006 1900 ---- ---- ---- ---- .009 UNCH .009 1925 ---- ---- ---- ---- .013 UNCH .013 1950 ---- ---- ---- ---- .018 -.001 .019 1975 ---- ---- .026A .026A .026 -.001 .027 2000 ---- ---- .033A .033A .036 -.001 .037 2025 ---- ---- .043A .043A .050 -.002 .052 2050 ---- ---- .057A .057A .069 -.002 .071 2075 ---- .099B .076A .076A .093 -.003 .096 1 2100 ---- .134B .100A .100A .126 -.003 .129 2125 ---- .182B .133A .133A .169 -.003 .172 2145 ---- ---- ---- .166A .212 ---- ---- 2150 ---- .243B .176A .176A .225 -.002 .227 2155 ---- ---- ---- .186A .237 ---- ---- 2160 ---- .272B .196A .196A .251 -.002 .253 2165 ---- .286B .207A .207A .265 -.002 .267 2170 ---- .302B .219A .219A .280 -.001 .281 2175 ---- .318B .231A .231A .295 -.001 .296 2180 ---- .335B .243A .243A .311 -.001 .312 2185 ---- .354B .257A .257A .328 UNCH .328 2190 ---- .372B .271A .271A .346 +.001 .345 2195 ---- .392B .285A .285A .364 +.001 .363 2200 ---- .413B .302A .302A .383 +.001 .382 3 2205 ---- .435B .318A .318A .403 +.002 .401 2210 ---- .457B .335A .335A .424 +.003 .421 2215 ---- .480B .352A .352A .445 +.004 .441 2220 ---- .503B .371A .371A .467 +.004 .463 2225 ---- .528B .389A .389A .490 +.005 .485 17 2230 ---- .554B .409A .409A .514 +.006 .508 2235 ---- .580B .429A .429A .539 +.007 .532 2240 ---- .606B .451A .451A .564 +.008 .556 2245 ---- .635B .474A .474A .590 +.009 .581 2250 ---- .663B .495A .495A .618 +.011 .607 20 2255 ---- .693B .519A .519A .645 +.011 .634 2260 ---- .723B .544A .544A .674 +.013 .661 2265 ---- .754B .569A .569A .703 +.013 .690 2270 ---- .786B .595A .595A .734 +.015 .719 2275 ---- .818B .621A .621A .764 +.016 .748 2 2280 ---- .854B .648A .648A .796 +.017 .779 2 2285 ---- .889B .676A .676A .828 +.018 .810 15 2290 ---- .924B .705A .705A .861 +.020 .841 2 2295 ---- .959B .734A .734A .895 +.021 .874 2300 ---- .994B .764A .764A .930 +.023 .907 1 2305 ---- .999B .794A .794A .965 +.024 .941 2310 ---- 1.007B .832A .832A 1.001 +.026 .975 2315 ---- 1.026B .863A .863A 1.037 +.027 1.010 2320 ---- 1.065B .896A .896A 1.074 +.028 1.046 2325 ---- 1.176B .924A .924A 1.111 +.029 1.082 2330 ---- 1.144B .963A .963A 1.149 +.030 1.119 2335 ---- 1.183B .998A .998A 1.188 +.031 1.157 2340 ---- 1.224B 1.033A 1.033A 1.227 +.032 1.195 2345 ---- 1.264B 1.147A 1.147A 1.267 +.034 1.233 2350 ---- 1.378B 1.100A 1.100A 1.307 +.035 1.272 2355 ---- 1.348B 1.220A 1.220A 1.347 +.035 1.312 2360 ---- 1.390B 1.257A 1.257A 1.388 +.036 1.352 2365 ---- 1.432B 1.295A 1.295A 1.430 +.038 1.392 2370 ---- 1.475B 1.334A 1.334A 1.471 +.038 1.433 2375 ---- 1.589B 1.290A 1.290A 1.513 +.039 1.474 2380 ---- 1.562B 1.411A 1.411A 1.556 +.040 1.516 2385 ---- 1.606B 1.451A 1.451A 1.598 +.040 1.558 2390 ---- 1.651B 1.492A 1.492A 1.642 +.042 1.600 2395 ---- 1.695B 1.533A 1.533A 1.685 +.042 1.643 2400 ---- 1.809B 1.493A 1.493A 1.729 +.043 1.686 2405 ---- 1.784B 1.616A 1.616A 1.772 +.043 1.729 2410 ---- 1.829B 1.658A 1.658A 1.817 +.044 1.773 2415 ---- 1.874B 1.701A 1.701A 1.861 +.044 1.817 2420 ---- 1.907B 1.744A 1.744A 1.906 +.044 1.862 2425 ---- 2.036B 1.706A 1.706A 1.951 +.045 1.906 2430 ---- ---- 1.832A 1.832A 1.996 +.045 1.951 2435 ---- ---- 1.875A 1.875A 2.042 +.046 1.996 2440 ---- ---- 1.919A 1.919A 2.088 +.046 2.042 2445 ---- ---- 1.964A 1.964A 2.134 +.046 2.088 2450 ---- 2.267B 1.927A 1.927A 2.180 +.046 2.134 2455 ---- ---- 2.054A 2.054A 2.227 +.047 2.180 2460 ---- ---- 2.099A 2.099A 2.273 +.047 2.226 2465 ---- ---- ---- ---- 2.320 +.047 2.273 2470 ---- ---- ---- ---- 2.367 +.047 2.320 2475 ---- 2.504B 2.155A 2.155A 2.415 +.048 2.367 2480 ---- ---- ---- ---- 2.462 +.048 2.414 2485 ---- ---- ---- ---- 2.510 +.049 2.461 2490 ---- ---- ---- ---- 2.558 +.049 2.509 2495 ---- ---- ---- ---- 2.605 +.049 2.556 2500 ---- 2.744B 2.389A 2.389A 2.653 +.049 2.604 2505 ---- ---- ---- ---- 2.702 +.050 2.652 2525 ---- 2.916B 2.626A 2.626A 2.895 +.050 2.845 2550 ---- ---- 2.867A 2.867A 3.139 +.051 3.088 2575 ---- ---- ---- ---- 3.384 +.051 3.333 2600 ---- ---- ---- ---- 3.630 +.052 3.578 2625 ---- ---- ---- ---- 3.877 +.052 3.825 2650 ---- ---- ---- ---- 4.125 +.052 4.073 2675 ---- ---- ---- ---- 4.374 +.053 4.321 2700 ---- ---- ---- ---- 4.622 +.053 4.569 2725 ---- ---- ---- ---- 4.871 +.053 4.818 2750 ---- ---- ---- ---- 5.121 +.054 5.067 2775 ---- ---- ---- ---- 5.370 +.054 5.316 2800 ---- ---- ---- ---- 5.620 +.055 5.565 2825 ---- ---- ---- ---- 5.870 +.055 5.815 2850 ---- ---- ---- ---- 6.120 +.055 6.065 2875 ---- ---- ---- ---- 6.370 +.056 6.314 2900 ---- ---- ---- ---- 6.620 +.056 6.564 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.880 -.056 4.936 1775 ---- ---- ---- ---- 4.630 -.056 4.686 1800 ---- ---- ---- ---- 4.380 -.056 4.436 1825 ---- ---- ---- ---- 4.131 -.056 4.187 1850 ---- ---- ---- ---- 3.883 -.056 3.939 1875 ---- ---- ---- ---- 3.636 -.055 3.691 1900 ---- ---- ---- ---- 3.390 -.055 3.445 1925 ---- ---- ---- ---- 3.145 -.056 3.201 1950 ---- ---- ---- ---- 2.903 -.056 2.959 1975 ---- 2.825B 2.574A 2.825B 2.664 -.056 2.720 2000 ---- 2.699B 2.340A 2.699B 2.428 -.056 2.484 2025 ---- 2.461B 2.110A 2.460B 2.196 -.056 2.252 2050 ---- 2.228B 1.885A 2.227B 1.970 -.055 2.025 2075 ---- 2.001B 1.670A 2.001B 1.750 -.055 1.805 2100 ---- 1.780B 1.461A 1.779B 1.538 -.056 1.594 2125 ---- 1.567B 1.265A 1.566B 1.337 -.055 1.392 2145 ---- ---- ---- 1.203A 1.185 ---- ---- 2150 ---- 1.365B 1.084A 1.365B 1.149 -.053 1.202 2155 ---- ---- ---- 1.129A 1.113 ---- ---- 2160 ---- ---- ---- ---- 1.077 -.053 1.130 2165 ---- ---- ---- ---- 1.043 -.052 1.095 2170 ---- ---- ---- ---- 1.009 -.052 1.061 2175 ---- 1.175B .916A 1.175B .975 -.052 1.027 2180 ---- ---- ---- ---- .942 -.051 .993 2185 ---- ---- ---- ---- .910 -.051 .961 2190 ---- ---- ---- ---- .879 -.050 .929 2195 ---- ---- .796A .796A .848 -.050 .898 2200 ---- .999B .767A .999B .818 -.049 .867 2205 ---- ---- .740A .740A .789 -.048 .837 2210 ---- .834B .712A .712A .760 -.048 .808 2215 ---- .804B .686A .804B .732 -.047 .779 2220 ---- .816B .660A .816B .705 -.046 .751 2225 ---- .841B .635A .841B .679 -.045 .724 2230 ---- .807B .611A .807B .653 -.045 .698 2235 ---- .782B .587A .780B .628 -.044 .672 2240 ---- .754B .564A .751B .604 -.043 .647 2245 ---- .726B .543A .726B .580 -.043 .623 2250 ---- .700B .521A .697B .557 -.042 .599 2255 ---- .674B .500A .671B .535 -.041 .576 2260 ---- .648B .480A .646B .514 -.040 .554 2265 ---- .624B .461A .624B .493 -.039 .532 2270 ---- .600B .442A .600B .473 -.038 .511 2275 ---- .577B .424A .577B .454 -.037 .491 2280 ---- .554B .406A .552B .435 -.036 .471 2285 ---- .532B .389A .530B .417 -.035 .452 2290 ---- .511B .372A .511B .400 -.034 .434 2295 ---- .490B .357A .488B .383 -.033 .416 2300 ---- .470B .341A .468B .367 -.032 .399 2305 ---- .450B .327A .449B .351 -.032 .383 2310 ---- .432B .313A .432B .337 -.030 .367 2315 ---- .414B .299A .414B .322 -.030 .352 7 7 2320 ---- .396B .286A .396B .308 -.029 .337 2325 ---- .379B .274A .379B .295 -.028 .323 2330 ---- .363B .262A .363B .283 -.026 .309 2335 ---- .348B .251A .346B .270 -.026 .296 1 1 2340 ---- .333B .240A .332B .259 -.024 .283 2345 ---- .317B .229A .317B .247 -.024 .271 2350 ---- .303B .219A .303B .237 -.022 .259 2355 ---- .291B .210A .290B .226 -.022 .248 2360 ---- .280B .201A .280B .216 -.021 .237 2365 ---- .268B .192A .268B .207 -.020 .227 2370 ---- .256B .184A .256B .198 -.019 .217 2375 ---- .245B .176A .245B .189 -.018 .207 2380 ---- .234B .168A .234B .181 -.017 .198 2385 ---- .224B .161A .224B .173 -.016 .189 2390 ---- .214B .154A .214B .165 -.016 .181 2395 ---- .205B .147A .205B .158 -.015 .173 2400 ---- .196B .141A .196B .150 -.015 .165 2405 ---- .187B .135A .187B .144 -.014 .158 2410 ---- .179B .129A .179B .137 -.014 .151 2 2 2415 ---- .171B .124A .171B .131 -.013 .144 2420 ---- .163B .118A .163B .125 -.013 .138 2425 ---- .156B .113A .156B .120 -.012 .132 2430 ---- .149B .108A .149B .114 -.012 .126 2435 ---- .142B .104A .142B .109 -.011 .120 2440 ---- .135B .099A .135B .104 -.011 .115 2445 ---- .129B .095A .129B .099 -.011 .110 2450 ---- .123B .091A .123B .095 -.010 .105 2455 ---- .118B .087A .118B .091 -.009 .100 2460 ---- .112B .083A .112B .086 -.010 .096 2465 ---- .107B .080A .107B .083 -.009 .092 2470 ---- .102B .076A .102B .079 -.009 .088 2475 ---- .097B .073A .097B .075 -.009 .084 2480 ---- .092B .070A .092B .072 -.008 .080 2500 ---- .076B .059A .076B .060 -.008 .068 2525 ---- .059B .048A .059B .047 -.008 .055 2550 ---- .047B .040A .046B .038 -.007 .045 2575 ---- ---- .033A .033A .031 -.006 .037 2600 ---- ---- .029A .029A .025 -.006 .031 2625 ---- ---- .025A .025A .021 -.005 .026 2650 ---- ---- ---- ---- .017 -.005 .022 2675 ---- ---- ---- ---- .015 -.004 .019 2700 ---- ---- ---- ---- .013 -.003 .016 2725 ---- ---- ---- ---- .011 -.003 .014 2750 ---- ---- ---- ---- .010 -.003 .013 2775 ---- ---- ---- ---- .009 -.002 .011 2800 ---- ---- ---- ---- .008 -.002 .010 2825 ---- ---- ---- ---- .007 -.002 .009 2850 ---- ---- ---- ---- .006 -.002 .008 2875 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 +.001 .002 1800 ---- ---- ---- ---- .004 UNCH .004 1825 ---- ---- ---- ---- .005 UNCH .005 1850 ---- .008B ---- .008B .008 +.001 .007 1875 ---- ---- ---- ---- .011 UNCH .011 1900 ---- ---- ---- ---- .015 UNCH .015 1925 ---- ---- ---- ---- .021 UNCH .021 1950 ---- ---- ---- ---- .029 +.001 .028 1975 ---- ---- .038A .038A .039 UNCH .039 2000 ---- ---- .047A .047A .053 UNCH .053 2025 ---- .072B .061A .061A .071 +.001 .070 2050 ---- .097B .078A .078A .094 UNCH .094 2075 ---- .128B .102A .102A .123 UNCH .123 2100 ---- .170B .131A .131A .161 UNCH .161 2125 ---- .223B .168A .168A .210 +.001 .209 2145 ---- ---- ---- .206A .258 ---- ---- 2150 ---- .289B .216A .216A .271 +.003 .268 2155 ---- ---- ---- .227A .285 ---- ---- 2160 ---- .318B .240A .240A .299 +.003 .296 2165 ---- .334B .252A .252A .314 +.003 .311 2170 ---- .351B .264A .264A .330 +.004 .326 2175 ---- .369B .277A .277A .346 +.004 .342 2180 ---- .388B .291A .291A .364 +.005 .359 2185 ---- .407B .306A .306A .381 +.005 .376 2190 ---- .427B .321A .321A .400 +.006 .394 2195 ---- .447B .338A .338A .419 +.006 .413 2200 ---- .469B .354A .354A .439 +.007 .432 4 2205 ---- .491B .372A .372A .459 +.007 .452 2210 ---- .513B .390A .390A .481 +.008 .473 2215 ---- .537B .408A .408A .503 +.009 .494 2220 ---- .561B .427A .427A .525 +.009 .516 2225 ---- .586B .445A .445A .549 +.010 .539 2230 ---- .612B .467A .467A .573 +.011 .562 2235 ---- .638B .488A .488A .598 +.012 .586 2240 ---- .665B .510A .510A .624 +.013 .611 2245 ---- .693B .533A .533A .650 +.013 .637 2250 ---- .721B .554A .554A .677 +.014 .663 2255 ---- .751B .580A .580A .705 +.015 .690 2260 ---- .781B .604A .604A .733 +.016 .717 17 17 2265 ---- .811B .629A .629A .763 +.017 .746 2270 ---- .842B .655A .655A .792 +.017 .775 2275 ---- .874B .681A .681A .823 +.019 .804 2280 ---- .872B .709A .709A .854 +.020 .834 2285 ---- .876B .737A .737A .886 +.021 .865 2290 ---- ---- .765A .765A .919 +.022 .897 2295 ---- ---- .795A .795A .952 +.023 .929 2300 ---- 1.043B .824A .824A .986 +.024 .962 2305 ---- ---- .855A .855A 1.020 +.025 .995 2310 ---- ---- .886A .886A 1.055 +.026 1.029 2315 ---- ---- ---- ---- 1.090 +.026 1.064 2320 ---- ---- ---- ---- 1.127 +.028 1.099 2325 ---- 1.226B .983A .983A 1.163 +.028 1.135 2330 ---- ---- ---- ---- 1.200 +.029 1.171 2335 ---- ---- ---- ---- 1.238 +.031 1.207 2340 ---- ---- ---- ---- 1.276 +.031 1.245 2345 ---- ---- ---- ---- 1.315 +.033 1.282 2350 ---- 1.423B 1.156A 1.156A 1.354 +.033 1.321 2355 ---- ---- ---- ---- 1.394 +.035 1.359 2360 ---- ---- ---- ---- 1.434 +.036 1.398 2365 ---- ---- ---- ---- 1.474 +.036 1.438 2370 ---- ---- ---- ---- 1.515 +.037 1.478 2375 ---- 1.630B 1.342A 1.342A 1.556 +.038 1.518 2380 ---- ---- ---- ---- 1.597 +.038 1.559 2385 ---- ---- ---- ---- 1.639 +.039 1.600 2390 ---- ---- ---- ---- 1.682 +.040 1.642 2395 ---- ---- ---- ---- 1.724 +.041 1.683 2400 ---- 1.845B 1.540A 1.540A 1.767 +.041 1.726 2405 ---- ---- ---- ---- 1.810 +.042 1.768 2410 ---- ---- ---- ---- 1.854 +.043 1.811 2415 ---- ---- ---- ---- 1.897 +.043 1.854 2420 ---- ---- ---- ---- 1.941 +.043 1.898 2425 ---- 2.066B 1.747A 1.747A 1.986 +.045 1.941 2430 ---- ---- ---- ---- 2.030 +.045 1.985 2435 ---- ---- ---- ---- 2.075 +.045 2.030 2440 ---- ---- ---- ---- 2.120 +.046 2.074 2445 ---- ---- ---- ---- 2.165 +.046 2.119 2450 ---- 2.295B 1.963A 1.963A 2.210 +.046 2.164 2455 ---- ---- ---- ---- 2.256 +.046 2.210 2460 ---- ---- ---- ---- 2.302 +.047 2.255 2465 ---- ---- ---- ---- 2.348 +.047 2.301 2470 ---- ---- ---- ---- 2.394 +.047 2.347 2475 ---- 2.526B 2.187A 2.187A 2.440 +.047 2.393 2480 ---- ---- ---- ---- 2.487 +.048 2.439 2500 ---- 2.760B 2.415A 2.415A 2.674 +.048 2.626 2525 ---- 3.000B 2.649A 2.649A 2.912 +.049 2.863 2550 ---- 3.228B 2.886A 2.886A 3.152 +.049 3.103 2575 ---- 3.356B 3.126A 3.126A 3.395 +.050 3.345 2600 ---- ---- ---- ---- 3.639 +.051 3.588 2625 ---- ---- ---- ---- 3.884 +.051 3.833 2650 ---- ---- ---- ---- 4.131 +.052 4.079 2675 ---- ---- ---- ---- 4.378 +.052 4.326 2700 ---- ---- ---- ---- 4.626 +.052 4.574 2725 ---- ---- ---- ---- 4.875 +.054 4.821 2750 ---- ---- ---- ---- 5.124 +.054 5.070 2775 ---- ---- ---- ---- 5.373 +.055 5.318 2800 ---- ---- ---- ---- 5.622 +.055 5.567 2825 ---- ---- ---- ---- 5.871 +.055 5.816 2850 ---- ---- ---- ---- 6.121 +.055 6.066 2875 ---- ---- ---- ---- 6.370 +.055 6.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 17 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.928 ---- ---- 1750 ---- ---- ---- ---- 4.678 -.060 4.738 1775 ---- ---- ---- ---- 4.428 -.060 4.488 1800 ---- ---- ---- ---- 4.178 -.060 4.238 1825 ---- ---- ---- ---- 3.928 -.060 3.988 1850 ---- ---- ---- ---- 3.678 -.060 3.738 1875 ---- ---- ---- ---- 3.428 -.060 3.488 1900 ---- ---- ---- ---- 3.178 -.060 3.238 1925 ---- ---- ---- ---- 2.928 -.060 2.988 1950 ---- ---- ---- ---- 2.678 -.060 2.738 1975 ---- ---- ---- ---- 2.428 -.060 2.488 2000 ---- ---- ---- ---- 2.178 -.060 2.238 2025 ---- ---- ---- ---- 1.928 -.060 1.988 2050 ---- ---- ---- ---- 1.678 -.061 1.739 2075 ---- ---- ---- ---- 1.428 -.063 1.491 2100 ---- ---- ---- ---- 1.177 -.068 1.245 2125 ---- ---- ---- ---- .929 -.074 1.003 2130 ---- ---- ---- ---- .880 ---- ---- 2135 ---- ---- ---- .873A .831 ---- ---- 2140 ---- ---- ---- ---- .783 -.078 .861 2145 ---- ---- ---- ---- .735 -.080 .815 2150 ---- .965B .596A .965B .687 -.082 .769 2155 ---- ---- ---- ---- .640 -.084 .724 2160 ---- ---- .661A .661A .593 -.086 .679 2165 ---- ---- .533A .533A .548 -.088 .636 2170 ---- .606B .496A .496A .503 -.090 .593 2175 ---- .742B .378A .742B .460 -.091 .551 2180 ---- .598B .419A .419A .417 -.094 .511 2185 ---- .564B .385A .385A .377 -.095 .472 2190 ---- .517B .272A .272A .338 -.096 .434 2195 ---- .474B .237A .237A .301 -.097 .398 2200 ---- .521B .203A .519B .266 -.098 .364 2205 ---- .387B .177A .342B .233 -.098 .331 1 1 2210 ---- .344B .152A .337B .202 -.099 .301 2215 ---- .353B .129A .343B .174 -.098 .272 2220 ---- .346B .109A .346B .148 -.097 .245 2225 .243 .331B .092A .146B .125 -.094 4 .219 9 9 2230 .175 .287B .074A .126B .105 -.091 2 .196 2235 ---- .268B .061A .268B .086 -.088 .174 2240 ---- .239B .050A .239B .071 -.083 .154 2245 ---- .213B .041A .213B .057 -.079 .136 2250 .041 .188B .033A .054B .046 -.073 5 .119 2 2255 ---- .165B .028A .163B .037 -.067 .104 2260 ---- .144B .023A .142B .029 -.061 .090 2265 ---- .125B .019A .123B .023 -.054 .077 2270 ---- .108B .016A .106B .017 -.049 .066 2275 .035 .092B .014A .014A .013 -.044 1 .057 2280 .020 .081B .012A .012A .010 -.038 2 .048 2285 .051 .068B .011A .058B .008 -.033 2 .041 2290 ---- .057B .010A .057B .006 -.029 .035 2295 ---- .048B .009A .047B .004 -.025 .029 2300 ---- .040B .008A .039B .003 -.022 2 .025 167 77 2305 ---- .033B .007A .032B .002 -.019 .021 2310 ---- .027B .007A .026B .002 -.016 .018 2315 ---- .022B .007A .021B .001 -.014 .015 2320 .008 .017B .006A .006A .001 -.012 100 .013 1 1 2325 ---- .014B .006A .013B .001 -.010 .011 2330 ---- .011B .005A .005A .001 -.009 .010 1 1 2335 ---- ---- .005A .005A .001 -.007 .008 2340 ---- ---- .005A .005A .001 -.006 .007 4 2345 ---- ---- .005A .005A .001 -.005 .006 4 2350 ---- ---- .004A .004A .001 -.005 .006 17 2355 ---- ---- .004A .004A .001 -.004 .005 2360 ---- ---- ---- ---- .001 -.003 .004 2365 ---- ---- ---- ---- .001 -.003 .004 4 2370 ---- ---- ---- ---- .001 -.002 .003 2375 ---- ---- ---- ---- .001 -.002 .003 101 68 2380 ---- ---- ---- ---- .001 -.001 .002 1 2385 ---- ---- ---- ---- .001 -.001 .002 70 2390 ---- ---- ---- ---- .001 -.001 .002 2395 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 UNCH .001 12 2405 ---- ---- ---- ---- .001 UNCH .001 2410 ---- ---- ---- ---- .001 UNCH .001 2415 ---- ---- ---- ---- .001 UNCH .001 2420 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 103 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 1 2440 ---- ---- ---- ---- .001 UNCH .001 4 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 5 2480 ---- ---- ---- ---- .001 UNCH .001 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .001 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 145 2505 ---- ---- ---- ---- .001 UNCH .001 2510 ---- ---- ---- ---- .001 UNCH .001 2515 ---- ---- ---- ---- .001 UNCH .001 2520 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2530 ---- ---- ---- ---- .001 UNCH .001 2535 ---- ---- ---- ---- .001 UNCH .001 2 2550 ---- ---- ---- ---- .001 UNCH .001 18 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 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 118 280 553 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1725 ---- ---- ---- .004A .001 ---- ---- 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.003 .004 2100 .008 .008 .005A .005A .001 -.007 2 .008 3 2 2125 ---- ---- .007A .006A .002 -.014 2 .016 2130 ---- ---- ---- .008A .003 ---- ---- 2135 ---- ---- ---- .008A .004 ---- ---- 2140 ---- ---- .009A .009A .006 -.018 .024 2145 ---- ---- .010A .010A .008 -.020 .028 2150 .013 .020B .011A .020B .010 -.022 2 .032 1 1 2155 ---- ---- .012A .012A .013 -.024 .037 2160 ---- ---- .013A .013A .016 -.026 .042 2165 ---- ---- .015A .015A .021 -.028 .049 2170 ---- ---- .016A .016A .026 -.030 .056 2175 ---- ---- .018A .018A .033 -.031 .064 2180 ---- ---- .021A .021A .040 -.034 .074 2185 .066 .066 .024A .059B .050 -.035 2 .085 2190 .068 .068 .028A .040A .061 -.036 4 .097 2195 .084 .084 .032A .090B .074 -.037 4 .111 2200 .085 .115 .037A .059A .089 -.038 71 .127 2 86 2205 .122 .122 .037 .133B .106 -.038 4 .144 2210 ---- ---- .053A .053A .125 -.039 .164 3 3 2215 ---- .186B .063A .063A .147 -.038 .185 2220 .214 .214 .076A .201B .171 -.037 21 .208 2225 .090 .248B .090 .248B .198 -.034 1 .232 4 4 2230 .180 .266B .109A .249B .228 -.031 2 .259 2235 .115 .296B .115 .207A .259 -.028 2 .287 2240 ---- .324B .150A .150A .294 -.023 .317 2245 ---- ---- .173A .173A .330 -.019 .349 2250 ---- .445B .199A .199A .369 -.013 .382 2255 ---- .420B .228A .228A .410 -.007 .417 1 2260 ---- .459B .263A .263A .452 -.001 .453 4 1 2265 ---- ---- .295A .295A .496 +.006 .490 3 2270 ---- ---- .363A .363A .540 +.011 .529 3 2275 ---- .677B .361A .361A .586 +.016 .570 1 2 2280 ---- ---- .493A .493A .633 +.022 .611 35 2285 ---- ---- .534A .534A .681 +.027 .654 2290 ---- ---- .580A .580A .729 +.031 .698 2295 ---- ---- .623A .623A .777 +.035 .742 2300 ---- .849B .570A .570A .826 +.038 .788 7 2305 ---- ---- .712A .712A .875 +.041 .834 4 2310 ---- ---- .755A .755A .925 +.044 .881 2315 ---- ---- .797A .797A .974 +.046 .928 13 2320 ---- ---- ---- ---- 1.024 +.048 .976 2325 ---- ---- .803A .803A 1.074 +.050 1.024 100 2330 ---- ---- ---- ---- 1.124 +.051 1.073 21 2335 ---- ---- ---- ---- 1.174 +.053 1.121 148 2340 ---- ---- ---- ---- 1.224 +.054 1.170 3 2345 ---- ---- ---- ---- 1.274 +.055 1.219 2350 ---- ---- ---- ---- 1.324 +.055 1.269 14 2355 ---- ---- ---- ---- 1.374 +.056 1.318 2360 ---- ---- ---- ---- 1.424 +.057 1.367 5 2365 ---- ---- ---- ---- 1.474 +.057 1.417 2370 ---- ---- ---- ---- 1.524 +.058 1.466 3 2375 ---- ---- ---- ---- 1.574 +.058 1.516 3 2380 ---- ---- ---- ---- 1.624 +.059 1.565 2385 ---- ---- ---- ---- 1.674 +.059 1.615 6 2390 ---- ---- ---- ---- 1.724 +.059 1.665 2395 ---- ---- ---- ---- 1.774 +.059 1.715 2400 ---- ---- ---- ---- 1.824 +.060 1.764 2405 ---- ---- ---- ---- 1.874 +.060 1.814 2410 ---- ---- ---- ---- 1.924 +.060 1.864 2415 ---- ---- ---- ---- 1.974 +.060 1.914 2420 ---- ---- ---- ---- 2.024 +.060 1.964 2425 ---- ---- ---- ---- 2.074 +.060 2.014 2430 ---- ---- ---- ---- 2.124 +.060 2.064 4 2435 ---- ---- ---- ---- 2.174 +.060 2.114 1 2440 ---- ---- ---- ---- 2.224 +.060 2.164 2445 ---- ---- ---- ---- 2.274 +.060 2.214 4 2450 ---- ---- ---- ---- 2.324 +.060 2.264 2455 ---- ---- ---- ---- 2.374 +.060 2.314 2460 ---- ---- ---- ---- 2.424 +.060 2.364 2465 ---- ---- ---- ---- 2.474 +.060 2.414 2470 ---- ---- ---- ---- 2.524 +.060 2.464 2475 ---- ---- ---- ---- 2.574 +.060 2.514 2480 ---- ---- ---- ---- 2.624 +.060 2.564 2485 ---- ---- ---- ---- 2.674 +.060 2.614 2490 ---- ---- ---- ---- 2.724 +.060 2.664 2495 ---- ---- ---- ---- 2.774 +.060 2.714 2500 ---- ---- ---- ---- 2.824 +.060 2.764 2505 ---- ---- ---- ---- 2.874 +.060 2.814 2510 ---- ---- ---- ---- 2.924 +.060 2.864 2515 ---- ---- ---- ---- 2.974 +.060 2.914 2520 ---- ---- ---- ---- 3.024 +.060 2.964 2525 ---- ---- ---- ---- 3.074 +.060 3.014 1 2530 ---- ---- ---- ---- 3.124 +.060 3.064 2535 ---- ---- ---- ---- 3.174 +.060 3.114 2550 ---- ---- ---- ---- 3.324 +.060 3.264 2575 ---- ---- ---- ---- 3.574 +.060 3.514 1 2600 ---- ---- ---- ---- 3.824 +.060 3.764 2625 ---- ---- ---- ---- 4.074 +.060 4.014 2650 ---- ---- ---- ---- 4.324 +.060 4.264 2675 ---- ---- ---- ---- 4.574 +.060 4.514 2700 ---- ---- ---- ---- 4.824 +.060 4.764 2725 ---- ---- ---- ---- 5.074 +.060 5.014 2750 ---- ---- ---- ---- 5.324 +.060 5.264 2775 ---- ---- ---- ---- 5.574 +.060 5.514 2800 ---- ---- ---- ---- 5.824 +.060 5.764 2825 ---- ---- ---- ---- 6.074 +.060 6.014 2850 ---- ---- ---- ---- 6.324 +.060 6.264 2875 ---- ---- ---- ---- 6.574 +.060 6.514 2900 ---- ---- ---- ---- 6.824 +.060 6.764 2925 ---- ---- ---- ---- 7.074 +.060 7.014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 18 479 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1725 ---- ---- ---- ---- 4.927 ---- ---- 1750 ---- ---- ---- ---- 4.677 -.060 4.737 1775 ---- ---- ---- ---- 4.427 -.060 4.487 1800 ---- ---- ---- ---- 4.177 -.060 4.237 1825 ---- ---- ---- ---- 3.927 -.060 3.987 1850 ---- ---- ---- ---- 3.677 -.060 3.737 1875 ---- ---- ---- ---- 3.427 -.060 3.487 1900 ---- ---- ---- ---- 3.178 -.060 3.238 1925 ---- ---- ---- ---- 2.929 -.061 2.990 1950 ---- ---- ---- ---- 2.680 -.062 2.742 1975 ---- ---- ---- ---- 2.433 -.062 2.495 2000 ---- ---- ---- ---- 2.188 -.062 2.250 2025 ---- ---- ---- ---- 1.944 -.064 2.008 2050 ---- 1.883B 1.612A 1.882B 1.704 -.065 1.769 2075 ---- 1.746B 1.379A 1.746B 1.469 -.066 1.535 2100 ---- 1.510B 1.155A 1.509B 1.242 -.066 1.308 2125 ---- 1.283B .943A 1.281B 1.026 -.066 1.092 2130 ---- ---- ---- .975A .984 ---- ---- 2135 ---- ---- ---- .937A .943 ---- ---- 2140 ---- 1.057B .898A .898A .903 -.066 .969 2145 ---- 1.013B .861A .861A .863 -.067 .930 2150 ---- 1.065B .751A 1.064B .825 -.066 .891 2155 ---- .928B .790A .790A .787 -.066 .853 2160 ---- .886B .766A .766A .750 -.065 .815 2165 ---- .845B .654A .654A .713 -.066 .779 2170 ---- .803B .623A .623A .678 -.065 .743 2175 ---- .862B .583A .861B .644 -.064 .708 2180 ---- .724B .561A .561A .610 -.065 .675 2185 ---- .687B .525A .678B .578 -.064 .642 2190 ---- .679B .494A .675B .547 -.063 .610 2195 ---- .682B .466A .682B .516 -.063 .579 2200 ---- .679B .439A .679B .487 -.062 .549 1 2205 ---- .637B .414A .635B .459 -.061 .520 2210 ---- .604B .389A .602B .432 -.060 .492 2215 ---- .572B .365A .570B .406 -.059 .465 2220 .443 .541B .343A .343A .381 -.058 3 .439 2225 ---- .521B .322A .521B .357 -.057 25 .414 2230 .388 .492B .301A .301A .335 -.055 1 .390 2235 .367 .465B .281A .281A .313 -.054 1 .367 2240 ---- .439B .263A .439B .293 -.052 .345 2245 ---- .413B .245A .413B .273 -.052 .325 2250 ---- .389B .228A .389B .255 -.049 .304 1 1 2255 ---- .365B .213A .365B .237 -.048 .285 2260 ---- .343B .198A .343B .221 -.046 .267 2265 ---- .322B .182A .322B .206 -.044 .250 2270 ---- .301B .169A .301B .191 -.043 .234 2275 ---- .281B .157A .281B .177 -.041 .218 2280 ---- .263B .146A .263B .164 -.039 .203 2285 ---- .245B .135A .245B .152 -.038 .190 2290 ---- .228B .126A .228B .141 -.035 .176 2295 ---- .213B .116A .213B .131 -.033 .164 2300 ---- .198B .108A .198B .121 -.032 .153 2305 ---- .185B .100A .184B .112 -.030 .142 2310 ---- .172B .092A .170B .103 -.029 .132 2315 ---- .160B .086A .160B .095 -.027 .122 2320 ---- .148B .079A .146B .088 -.025 .113 1 2325 ---- .137B .073A .135B .081 -.024 .105 2330 ---- .126B .068A .125B .075 -.022 .097 2335 ---- .117B .063A .116B .069 -.021 .090 3 2340 ---- .108B .058A .107B .064 -.019 .083 2345 ---- .099B .054A .099B .059 -.018 .077 19 2350 ---- .092B .050A .091B .054 -.017 .071 2355 ---- .084B .046A .084B .050 -.016 .066 2360 ---- .078B .043A .077B .046 -.015 .061 2365 ---- .072B .040A .072B .042 -.015 .057 2370 ---- .066B .037A .065B .039 -.014 .053 2375 ---- .060B .035A .060B .036 -.013 .049 2380 ---- .056B .032A .056B .033 -.012 .045 2385 ---- .051B .030A .050B .030 -.012 .042 2390 ---- .047B .028A .046B .028 -.011 .039 2395 ---- .043B .026A .042B .025 -.011 .036 2400 .033 .039B .025A .025A .023 -.011 2 .034 17 2405 ---- .036B .023A .036B .021 -.010 .031 2410 ---- .033B .022A .033B .020 -.009 .029 2415 ---- .030B .021A .030B .018 -.009 .027 2420 ---- .028B .019A .027B .016 -.010 .026 2425 ---- .025B .018A .025B .015 -.009 .024 2430 ---- .023B .017A .023B .014 -.008 .022 2435 ---- ---- .016A .016A .013 -.008 .021 2440 ---- ---- .015A .015A .012 -.008 .020 2445 ---- ---- .014A .014A .011 -.008 .019 17 2450 ---- ---- .013A .013A .010 -.007 .017 1 2455 ---- ---- .012A .012A .009 -.007 .016 2460 ---- ---- .012A .012A .008 -.008 .016 2465 ---- ---- .011A .011A .007 -.008 .015 2470 ---- ---- .010A .010A .007 -.007 .014 1 2475 ---- ---- .009A .009A .006 -.007 .013 2480 ---- ---- .008A .008A .006 -.006 .012 2485 ---- ---- .008A .008A .005 -.007 .012 2490 ---- ---- .007A .007A .005 -.006 .011 2495 ---- ---- .007A .007A .004 -.007 .011 2500 ---- ---- .007A .007A .004 -.006 .010 2525 ---- ---- .007A .007A .003 -.005 .008 1 2550 ---- ---- ---- ---- .002 -.005 .007 2575 ---- ---- ---- ---- .001 -.005 .006 2600 ---- ---- ---- ---- .001 -.004 .005 2625 ---- ---- ---- ---- .001 -.003 .004 2650 ---- ---- ---- ---- .001 -.003 .004 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 1 62 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- .004A .001 ---- ---- 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .008 -.002 .010 2000 ---- ---- .014A .014A .012 -.003 .015 2025 ---- ---- .018A .018A .019 -.003 .022 2050 .022 .027B .022 .027B .028 -.005 1 .033 2075 ---- ---- .033A .033A .043 -.006 .049 2100 ---- ---- .048A .048A .066 -.006 .072 2125 ---- .108B .069A .069A .099 -.007 .106 5 2130 ---- ---- ---- .075A .108 ---- ---- 2135 ---- ---- ---- .081A .117 ---- ---- 2140 ---- .139B .087A .087A .126 -.007 .133 2145 ---- .151B .094A .094A .137 -.006 .143 2150 ---- .163B .102A .102A .148 -.006 .154 2155 ---- .177B .110A .110A .160 -.006 .166 2160 ---- .191B .119A .119A .173 -.006 .179 2165 ---- .206B .129A .129A .187 -.005 .192 2170 ---- .223B .139A .139A .201 -.006 .207 2175 ---- .241B .150A .150A .217 -.005 .222 2180 ---- .260B .162A .162A .234 -.004 .238 2185 ---- .280B .175A .175A .251 -.004 .255 2190 ---- .301B .188A .188A .270 -.003 .273 2195 ---- .324B .203A .203A .289 -.003 .292 2200 ---- .347B .221A .221A .310 -.002 .312 6 6 2205 ---- .371B .238A .238A .332 -.001 .333 2210 ---- .397B .255A .255A .355 UNCH .355 2215 ---- .423B .274A .274A .379 +.001 .378 2220 .358 .450B .293A .450B .404 +.002 4 .402 2225 ---- .478B .314A .314A .430 +.003 25 .427 14 2230 ---- .508B .335A .335A .458 +.005 .453 2235 ---- .539B .358A .358A .486 +.006 .480 2240 ---- .566B .382A .382A .516 +.008 .508 2245 ---- .598B .407A .407A .546 +.009 .537 2250 ---- .636B .432A .432A .578 +.011 .567 1 2 2255 ---- .668B .459A .459A .610 +.012 .598 2260 ---- .702B .488A .488A .644 +.014 .630 2265 ---- .710B .515A .515A .678 +.015 .663 2270 ---- .711B .545A .545A .714 +.018 .696 2275 ---- .817B .576A .576A .750 +.019 .731 1 2280 ---- .783B .613A .613A .787 +.021 .766 2285 ---- .823B .645A .645A .825 +.023 .802 3 2290 ---- .865B .678A .678A .864 +.025 .839 2295 ---- .905B .712A .712A .903 +.027 .876 2300 ---- 1.019B .744A .744A .943 +.028 .915 8 2305 ---- .991B .859A .859A .984 +.030 .954 2310 ---- 1.034B .894A .894A 1.026 +.032 .994 2315 ---- 1.078B .930A .930A 1.068 +.034 1.034 2320 ---- 1.123B .968A .968A 1.110 +.035 1.075 2325 ---- 1.235B .929A .929A 1.153 +.036 1.117 2330 ---- 1.211B 1.046A 1.046A 1.197 +.038 1.159 7 2335 ---- 1.257B 1.086A 1.086A 1.241 +.039 1.202 2340 ---- 1.303B 1.127A 1.127A 1.286 +.041 1.245 1 2345 ---- 1.309B 1.168A 1.168A 1.331 +.042 1.289 31 2350 ---- 1.460B 1.133A 1.133A 1.376 +.043 1.333 31 2355 ---- ---- 1.253A 1.253A 1.422 +.044 1.378 2360 ---- ---- 1.295A 1.295A 1.468 +.045 1.423 2365 ---- ---- 1.339A 1.339A 1.514 +.046 1.468 2370 ---- ---- 1.383A 1.383A 1.560 +.046 1.514 2375 ---- 1.696B 1.350A 1.350A 1.607 +.047 1.560 1 2380 ---- ---- 1.487A 1.487A 1.654 +.047 1.607 2385 ---- ---- ---- ---- 1.702 +.048 1.654 2390 ---- ---- ---- ---- 1.749 +.049 1.700 2395 ---- ---- ---- ---- 1.797 +.049 1.748 2400 ---- 1.887B 1.579A 1.579A 1.845 +.050 1.795 1 2405 ---- ---- ---- ---- 1.893 +.050 1.843 2410 ---- ---- ---- ---- 1.941 +.050 1.891 2415 ---- ---- ---- ---- 1.990 +.051 1.939 2420 ---- ---- ---- ---- 2.038 +.051 1.987 2425 ---- ---- 1.814A 1.814A 2.087 +.052 2.035 2430 ---- ---- ---- ---- 2.135 +.051 2.084 2435 ---- ---- ---- ---- 2.184 +.052 2.132 2440 ---- ---- ---- ---- 2.233 +.052 2.181 2445 ---- ---- ---- ---- 2.282 +.052 2.230 2450 ---- ---- ---- ---- 2.331 +.052 2.279 2455 ---- ---- ---- ---- 2.380 +.052 2.328 2460 ---- ---- ---- ---- 2.430 +.053 2.377 2465 ---- ---- ---- ---- 2.479 +.053 2.426 2470 ---- ---- ---- ---- 2.528 +.053 2.475 2475 ---- ---- ---- ---- 2.578 +.054 2.524 2480 ---- ---- ---- ---- 2.627 +.053 2.574 2485 ---- ---- ---- ---- 2.677 +.054 2.623 2490 ---- ---- ---- ---- 2.726 +.054 2.672 2495 ---- ---- ---- ---- 2.776 +.054 2.722 2500 ---- ---- ---- ---- 2.825 +.054 2.771 2525 ---- ---- ---- ---- 3.074 +.055 3.019 2550 ---- ---- ---- ---- 3.323 +.055 3.268 2575 ---- ---- ---- ---- 3.573 +.057 3.516 2600 ---- ---- ---- ---- 3.823 +.057 3.766 2625 ---- ---- ---- ---- 4.073 +.058 4.015 2650 ---- ---- ---- ---- 4.323 +.059 4.264 2675 ---- ---- ---- ---- 4.573 +.059 4.514 2700 ---- ---- ---- ---- 4.823 +.059 4.764 2725 ---- ---- ---- ---- 5.073 +.060 5.013 2750 ---- ---- ---- ---- 5.323 +.060 5.263 2775 ---- ---- ---- ---- 5.573 +.060 5.513 2800 ---- ---- ---- ---- 5.823 +.060 5.763 2825 ---- ---- ---- ---- 6.073 +.060 6.013 2850 ---- ---- ---- ---- 6.323 +.060 6.263 2875 ---- ---- ---- ---- 6.573 +.060 6.513 2900 ---- ---- ---- ---- 6.823 +.060 6.763 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 7 111 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1725 ---- ---- ---- ---- 4.927 ---- ---- 1750 ---- ---- ---- ---- 4.677 -.060 4.737 1775 ---- ---- ---- ---- 4.427 -.060 4.487 1800 ---- ---- ---- ---- 4.178 -.060 4.238 1825 ---- ---- ---- ---- 3.928 -.061 3.989 1850 ---- ---- ---- ---- 3.680 -.060 3.740 1875 ---- ---- ---- ---- 3.432 -.060 3.492 1900 ---- ---- ---- ---- 3.184 -.061 3.245 1925 ---- ---- ---- ---- 2.938 -.061 2.999 1950 ---- ---- ---- ---- 2.693 -.061 2.754 1975 ---- ---- ---- ---- 2.450 -.061 2.511 2000 ---- 2.389B 2.117A 2.387B 2.210 -.061 2.271 2025 ---- 2.250B 1.884A 2.250B 1.974 -.061 2.035 2050 ---- 2.013B 1.656A 2.013B 1.743 -.060 1.803 2075 ---- 1.782B 1.436A 1.782B 1.519 -.060 1.579 2100 ---- 1.557B 1.228A 1.556B 1.305 -.060 1.365 2125 ---- 1.342B 1.031A 1.342B 1.103 -.059 1.162 2130 ---- ---- ---- 1.091A 1.065 ---- ---- 2135 ---- ---- ---- 1.052A 1.026 ---- ---- 2140 ---- ---- ---- ---- .989 -.058 1.047 2145 ---- ---- ---- ---- .952 -.058 1.010 2150 ---- 1.137B .851A 1.136B .916 -.058 .974 2155 ---- ---- ---- ---- .881 -.058 .939 2160 ---- ---- ---- ---- .846 -.058 .904 2165 ---- ---- ---- ---- .812 -.057 .869 2170 ---- ---- ---- ---- .779 -.057 .836 2175 ---- .948B .690A .948B .747 -.056 .803 2180 ---- ---- .661A .661A .715 -.056 .771 2185 ---- ---- .632A .632A .685 -.055 .740 2190 ---- ---- .604A .604A .655 -.055 .710 2195 ---- .705B .577A .577A .626 -.054 .680 2200 ---- .776B .551A .775B .598 -.054 .652 2205 ---- .685B .525A .685B .570 -.054 .624 2210 ---- .670B .501A .670B .544 -.053 .597 2215 ---- .673B .478A .673B .518 -.052 .570 2220 ---- .654B .455A .652B .494 -.051 .545 2225 ---- .626B .433A .626B .470 -.050 .520 2230 ---- .599B .412A .599B .447 -.049 .496 2235 ---- .572B .393A .572B .425 -.048 .473 2240 ---- .546B .372A .546B .404 -.047 .451 2245 ---- .521B .353A .521B .383 -.047 .430 2250 ---- .496B .335A .492B .364 -.045 .409 2255 ---- .473B .318A .473B .345 -.044 .389 2260 ---- .450B .302A .448B .327 -.043 .370 2265 ---- .428B .286A .426B .310 -.041 .351 2270 ---- .407B .271A .405B .294 -.040 .334 2275 ---- .387B .257A .387B .279 -.038 .317 2280 ---- .367B .243A .365B .264 -.037 .301 2285 ---- .348B .229A .348B .250 -.035 .285 2290 ---- .330B .216A .329B .236 -.034 .270 2295 ---- .313B .205A .313B .224 -.032 .256 2300 ---- .296B .194A .295B .212 -.030 .242 2305 ---- .281B .183A .281B .200 -.030 .230 2310 ---- .265B .173A .265B .189 -.028 .217 2315 ---- .251B .164A .251B .179 -.026 .205 2320 ---- .237B .155A .237B .169 -.025 .194 2325 ---- .226B .146A .224B .160 -.024 .184 2330 ---- .213B .138A .212B .151 -.023 .174 2335 ---- .201B .131A .200B .142 -.022 .164 2340 ---- .190B .123A .190B .134 -.021 .155 2345 ---- .179B .117A .179B .127 -.019 .146 2350 ---- .168B .110A .167B .119 -.019 .138 2355 ---- .159B .104A .159B .113 -.017 .130 2360 ---- .149B .098A .149B .106 -.017 .123 2365 ---- .141B .092A .141B .100 -.016 .116 2370 ---- .132B .087A .132B .094 -.015 .109 2375 ---- .124B .082A .124B .088 -.015 .103 2380 ---- .117B .078A .117B .083 -.014 .097 2385 ---- .110B .074A .110B .078 -.014 .092 2390 ---- .104B .069A .104B .074 -.012 .086 2395 ---- .097B .065A .097B .069 -.013 .082 2400 ---- .091B .062A .091B .065 -.012 .077 2405 ---- .086B .058A .086B .061 -.012 .073 2410 ---- .081B .055A .080B .057 -.011 .068 2415 ---- .076B .052A .075B .054 -.011 .065 2420 ---- .072B .049A .071B .051 -.010 .061 2425 ---- .067B .046A .067B .048 -.010 .058 2430 ---- .063B .044A .062B .045 -.009 .054 2435 ---- .059B .042A .059B .042 -.009 .051 2440 ---- .056B .040A .055B .039 -.010 .049 2445 ---- .053B .038A .052B .037 -.009 .046 2450 ---- .050B .036A .049B .035 -.008 .043 2455 ---- .047B .034A .046B .033 -.008 .041 2460 ---- .044B .032A .043B .031 -.008 .039 2465 ---- .041B .031A .040B .029 -.008 .037 2470 ---- .039B .029A .038B .027 -.008 .035 2475 ---- .036B .028A .036B .026 -.007 .033 2480 ---- .034B .027A .033B .024 -.008 .032 2485 ---- .032B .026A .031B .023 -.007 .030 2490 ---- .030B .025A .025A .022 -.007 .029 2495 ---- .028B .024A .028B .021 -.006 .027 2500 ---- .027B .023A .027B .020 -.006 .026 2525 ---- ---- .018A .018A .015 -.006 .021 2550 ---- ---- .014A .014A .012 -.005 .017 2575 ---- ---- .012A .012A .009 -.005 .014 2600 ---- ---- .009A .009A .007 -.005 .012 2625 ---- ---- ---- ---- .006 -.004 .010 2650 ---- ---- ---- ---- .005 -.003 .008 2675 ---- ---- ---- ---- .004 -.003 .007 2700 ---- ---- ---- ---- .003 -.003 .006 2725 ---- ---- ---- ---- .003 -.002 .005 2750 ---- ---- ---- ---- .002 -.003 .005 2775 ---- ---- ---- ---- .002 -.002 .004 2800 ---- ---- ---- ---- .002 -.002 .004 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1725 ---- ---- ---- .007A .001 ---- ---- 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .006 -.001 .007 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .011 -.001 .012 1925 ---- ---- ---- ---- .014 -.001 .015 1950 ---- ---- .019A .019A .020 -.001 .021 1975 ---- ---- .024A .024A .026 -.002 .028 2000 ---- ---- .031A .031A .036 -.001 .037 2025 ---- ---- .041A .041A .050 -.001 .051 2050 ---- .070B .055A .055A .068 -.001 .069 2075 ---- .099B .074A .074A .094 -.001 .095 2100 ---- .140B .101A .101A .130 UNCH .130 2125 ---- .192B .137A .137A .178 +.001 .177 2130 ---- ---- ---- .145A .189 ---- ---- 2135 ---- ---- ---- .154A .201 ---- ---- 2140 ---- .231B .163A .163A .213 +.001 .212 2145 ---- .246B .173A .173A .226 +.001 .225 2150 ---- .259B .183A .183A .240 +.002 .238 2155 ---- .276B .194A .194A .255 +.002 .253 2160 ---- .292B .206A .206A .270 +.002 .268 2165 ---- .310B .218A .218A .286 +.003 .283 2170 ---- .328B .231A .231A .303 +.003 .300 2175 ---- .347B .244A .244A .321 +.004 .317 2180 ---- .368B .258A .258A .339 +.004 .335 2185 ---- .389B .276A .276A .358 +.004 .354 2190 ---- .411B .291A .291A .378 +.004 .374 2195 ---- .434B .308A .308A .399 +.005 .394 2200 ---- .457B .325A .325A .421 +.006 .415 2205 ---- .482B .344A .344A .444 +.007 .437 2210 ---- .506B .363A .363A .467 +.007 .460 2215 ---- .534B .383A .383A .491 +.007 .484 2220 ---- .561B .404A .404A .517 +.009 .508 2225 ---- .589B .426A .426A .543 +.010 .533 2 1 2230 ---- .617B .448A .448A .570 +.011 .559 2235 ---- .648B .471A .471A .597 +.011 .586 2240 ---- .677B .495A .495A .626 +.012 .614 2245 ---- .707B .520A .520A .656 +.014 .642 2250 ---- .741B .546A .546A .686 +.015 .671 2255 ---- .721B .572A .572A .718 +.017 .701 2260 ---- ---- .599A .599A .750 +.018 .732 2265 ---- ---- .627A .627A .783 +.019 .764 2270 ---- ---- .656A .656A .816 +.020 .796 2275 ---- .913B .685A .685A .851 +.022 .829 2280 ---- ---- .716A .716A .886 +.023 .863 2285 ---- ---- .748A .748A .922 +.025 .897 2290 ---- ---- ---- ---- .958 +.026 .932 2295 ---- ---- ---- ---- .995 +.027 .968 2300 ---- 1.102B .844A .844A 1.033 +.029 1.004 2305 ---- ---- ---- ---- 1.072 +.031 1.041 2310 ---- ---- ---- ---- 1.111 +.032 1.079 2315 ---- ---- ---- ---- 1.150 +.033 1.117 2320 ---- ---- ---- ---- 1.190 +.034 1.156 2325 ---- 1.305B 1.020A 1.020A 1.231 +.036 1.195 2330 ---- ---- ---- ---- 1.272 +.037 1.235 2335 ---- ---- ---- ---- 1.313 +.038 1.275 2340 ---- ---- ---- ---- 1.355 +.039 1.316 2345 ---- ---- ---- ---- 1.398 +.041 1.357 2350 ---- 1.520B 1.212A 1.212A 1.440 +.041 1.399 2355 ---- ---- ---- ---- 1.483 +.042 1.441 2360 ---- ---- ---- ---- 1.527 +.043 1.484 3 2365 ---- ---- ---- ---- 1.571 +.044 1.527 2370 ---- ---- ---- ---- 1.615 +.045 1.570 2375 ---- 1.742B 1.416A 1.416A 1.659 +.045 1.614 2380 ---- ---- ---- ---- 1.704 +.046 1.658 2385 ---- ---- ---- ---- 1.749 +.047 1.702 2390 ---- ---- ---- ---- 1.794 +.047 1.747 2395 ---- ---- ---- ---- 1.840 +.048 1.792 2400 ---- 1.972B 1.631A 1.631A 1.885 +.048 1.837 2405 ---- ---- ---- ---- 1.931 +.048 1.883 2410 ---- ---- ---- ---- 1.978 +.049 1.929 2415 ---- ---- ---- ---- 2.024 +.049 1.975 2420 ---- ---- ---- ---- 2.071 +.050 2.021 2425 ---- 2.204B 1.855A 1.855A 2.118 +.051 2.067 2430 ---- ---- ---- ---- 2.165 +.051 2.114 2435 ---- ---- ---- ---- 2.212 +.051 2.161 2440 ---- ---- ---- ---- 2.259 +.051 2.208 2445 ---- ---- ---- ---- 2.307 +.051 2.256 2450 ---- 2.446B 2.086A 2.086A 2.355 +.052 2.303 2455 ---- ---- ---- ---- 2.403 +.052 2.351 2460 ---- ---- ---- ---- 2.451 +.052 2.399 2465 ---- ---- ---- ---- 2.499 +.052 2.447 2470 ---- ---- ---- ---- 2.547 +.052 2.495 2475 ---- 2.616B 2.322A 2.322A 2.596 +.053 2.543 2480 ---- ---- ---- ---- 2.644 +.053 2.591 2485 ---- ---- ---- ---- 2.693 +.053 2.640 2490 ---- ---- ---- ---- 2.741 +.053 2.688 2495 ---- ---- ---- ---- 2.790 +.053 2.737 2500 ---- ---- 2.562A 2.562A 2.839 +.054 2.785 2525 ---- ---- ---- ---- 3.084 +.054 3.030 2550 ---- ---- ---- ---- 3.331 +.055 3.276 2575 ---- ---- ---- ---- 3.579 +.056 3.523 2600 ---- ---- ---- ---- 3.827 +.057 3.770 2625 ---- ---- ---- ---- 4.076 +.057 4.019 2650 ---- ---- ---- ---- 4.325 +.058 4.267 2675 ---- ---- ---- ---- 4.574 +.058 4.516 2700 ---- ---- ---- ---- 4.823 +.058 4.765 2725 ---- ---- ---- ---- 5.073 +.059 5.014 2750 ---- ---- ---- ---- 5.323 +.059 5.264 2775 ---- ---- ---- ---- 5.573 +.059 5.514 2800 ---- ---- ---- ---- 5.823 +.060 5.763 2825 ---- ---- ---- ---- 6.073 +.060 6.013 2850 ---- ---- ---- ---- 6.323 +.060 6.263 2875 ---- ---- ---- ---- 6.573 +.060 6.513 2900 ---- ---- ---- ---- 6.823 +.060 6.763 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 3.40 -1.36 4.76 12050 ---- ---- ---- ---- 3.05 -1.31 4.36 12100 ---- ---- ---- ---- 2.71 -1.26 3.97 12150 ---- ---- ---- ---- 2.39 -1.21 3.60 12200 ---- ---- ---- ---- 2.10 -1.15 3.25 12250 ---- ---- ---- ---- 1.83 -1.09 2.92 12300 ---- ---- ---- ---- 1.58 -1.02 2.60 12350 ---- ---- ---- ---- 1.36 -.95 2.31 12400 ---- ---- ---- ---- 1.16 -.88 2.04 12450 ---- ---- ---- ---- .98 -.81 1.79 12500 ---- ---- ---- ---- .82 -.74 1.56 12550 ---- ---- ---- ---- .69 -.66 1.35 12600 ---- ---- ---- ---- .57 -.60 1.17 12650 ---- ---- ---- ---- .47 -.53 1.00 12700 ---- ---- ---- ---- .38 -.47 .85 12750 ---- ---- ---- ---- .31 -.41 .72 12800 ---- ---- ---- ---- .25 -.35 .60 12850 ---- ---- ---- ---- .20 -.30 .50 12900 ---- ---- ---- ---- .16 -.26 .42 12950 ---- ---- ---- ---- .12 -.22 .34 13000 ---- ---- ---- ---- .10 -.18 .28 13050 ---- ---- ---- ---- .07 -.16 .23 6000 ---- ---- ---- ---- 62.60 -1.57 64.17 6050 ---- ---- ---- ---- 62.10 -1.57 63.67 6100 ---- ---- ---- ---- 61.60 -1.58 63.18 6150 ---- ---- ---- ---- 61.10 -1.58 62.68 6200 ---- ---- ---- ---- 60.60 -1.58 62.18 6250 ---- ---- ---- ---- 60.10 -1.58 61.68 6300 ---- ---- ---- ---- 59.60 -1.58 61.18 6350 ---- ---- ---- ---- 59.10 -1.58 60.68 6400 ---- ---- ---- ---- 58.61 -1.57 60.18 6450 ---- ---- ---- ---- 58.10 -1.58 59.68 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12050 ---- ---- ---- ---- 4.71 ---- ---- 12100 ---- ---- ---- ---- 4.48 ---- ---- 12150 ---- ---- ---- ---- 4.27 -1.06 5.33 12200 ---- ---- ---- ---- 4.06 -1.03 5.09 12250 ---- ---- ---- ---- 3.85 -1.01 4.86 12300 ---- ---- ---- ---- 3.66 -.97 4.63 12350 ---- ---- ---- ---- 3.47 -.95 4.42 12400 ---- ---- ---- ---- 3.29 -.92 4.21 12450 ---- ---- ---- ---- 3.12 -.88 4.00 12500 ---- ---- ---- ---- 2.95 -.86 3.81 12550 ---- ---- ---- ---- 2.79 -.83 3.62 12600 ---- ---- ---- ---- 2.64 -.80 3.44 12650 ---- ---- ---- ---- 2.49 -.77 3.26 12700 ---- ---- ---- ---- 2.35 -.74 3.09 12750 ---- ---- ---- ---- 2.22 -.71 2.93 12800 ---- ---- ---- ---- 2.09 -.69 2.78 12850 ---- ---- ---- ---- 1.97 -.66 2.63 12900 ---- ---- ---- ---- 1.86 -.63 2.49 12950 ---- ---- ---- ---- 1.75 -.60 2.35 5950 ---- ---- ---- ---- 60.08 -1.96 62.04 6000 ---- ---- ---- ---- 59.58 -1.96 61.54 6050 ---- ---- ---- ---- 59.08 -1.96 61.04 6100 ---- ---- ---- ---- 58.59 -1.96 60.55 6150 ---- ---- ---- ---- 58.09 -1.96 60.05 6200 ---- ---- ---- ---- 57.59 -1.96 59.55 6250 ---- ---- ---- ---- 57.10 -1.96 59.06 6300 ---- ---- ---- ---- 56.60 -1.96 58.56 6350 ---- ---- ---- ---- 56.10 -1.96 58.06 6400 ---- ---- ---- ---- 55.60 -1.96 57.56 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12150 ---- ---- ---- ---- 6.40 ---- ---- 12200 ---- ---- ---- ---- 6.19 -1.94 8.13 12250 ---- ---- ---- ---- 5.99 -1.90 7.89 12300 ---- ---- ---- ---- 5.79 -1.86 7.65 12350 ---- ---- ---- ---- 5.60 -1.82 7.42 12400 ---- ---- ---- ---- 5.42 -1.78 7.20 12450 ---- ---- ---- ---- 5.23 -1.75 6.98 12500 ---- ---- ---- ---- 5.06 -1.70 6.76 12550 ---- ---- ---- ---- 4.88 -1.68 6.56 12600 ---- ---- ---- ---- 4.71 -1.64 6.35 12650 ---- ---- ---- ---- 4.55 -1.60 6.15 12700 ---- ---- ---- ---- 4.39 -1.57 5.96 12750 ---- ---- ---- ---- 4.24 -1.53 5.77 12800 ---- ---- ---- ---- 4.09 -1.49 5.58 12850 ---- ---- ---- ---- 3.94 -1.46 5.40 12900 ---- ---- ---- ---- 3.80 -1.42 5.22 5900 ---- ---- ---- ---- 59.73 -3.64 63.37 5950 ---- ---- ---- ---- 59.23 -3.65 62.88 6000 ---- ---- ---- ---- 58.74 -3.64 62.38 6050 ---- ---- ---- ---- 58.24 -3.65 61.89 6100 ---- ---- ---- ---- 57.75 -3.64 61.39 6150 ---- ---- ---- ---- 57.25 -3.65 60.90 6200 ---- ---- ---- ---- 56.76 -3.64 60.40 6250 ---- ---- ---- ---- 56.26 -3.65 59.91 6300 ---- ---- ---- ---- 55.77 -3.64 59.41 6350 ---- ---- ---- ---- 55.26 -3.65 58.91 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12050 ---- ---- ---- ---- 8.34 ---- ---- 12100 ---- ---- ---- ---- 8.13 -1.64 9.77 12150 ---- ---- ---- ---- 7.92 -1.61 9.53 12200 ---- ---- ---- ---- 7.71 -1.59 9.30 12250 ---- ---- ---- ---- 7.51 -1.56 9.07 12300 ---- ---- ---- ---- 7.32 -1.53 8.85 12350 ---- ---- ---- ---- 7.12 -1.51 8.63 12400 ---- ---- ---- ---- 6.93 -1.49 8.42 12450 ---- ---- ---- ---- 6.75 -1.46 8.21 12500 ---- ---- ---- ---- 6.57 -1.44 8.01 12550 ---- ---- ---- ---- 6.39 -1.41 7.80 12600 ---- ---- ---- ---- 6.22 -1.39 7.61 12650 ---- ---- ---- ---- 6.05 -1.36 7.41 12700 ---- ---- ---- ---- 5.88 -1.34 7.22 12750 ---- ---- ---- ---- 5.72 -1.32 7.04 12800 ---- ---- ---- ---- 5.56 -1.29 6.85 5900 ---- ---- ---- ---- 59.20 -3.00 62.20 5950 ---- ---- ---- ---- 58.71 -2.99 61.70 6000 ---- ---- ---- ---- 58.22 -2.99 61.21 6050 ---- ---- ---- ---- 57.73 -2.99 60.72 6100 ---- ---- ---- ---- 57.23 -2.99 60.22 6150 ---- ---- ---- ---- 56.74 -2.99 59.73 6200 ---- ---- ---- ---- 56.25 -2.99 59.24 6250 ---- ---- ---- ---- 55.76 -2.99 58.75 6300 ---- ---- ---- ---- 55.25 -3.00 58.25 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 9.47 ---- ---- 12050 ---- ---- ---- ---- 9.26 -1.66 10.92 12100 ---- ---- ---- ---- 9.06 -1.63 10.69 12150 ---- ---- ---- ---- 8.86 -1.60 10.46 12200 ---- ---- ---- ---- 8.66 -1.58 10.24 12250 ---- ---- ---- ---- 8.46 -1.57 10.03 12300 ---- ---- ---- ---- 8.27 -1.54 9.81 12350 ---- ---- ---- ---- 8.08 -1.52 9.60 12400 ---- ---- ---- ---- 7.90 -1.50 9.40 12450 ---- ---- ---- ---- 7.72 -1.48 9.20 12500 ---- ---- ---- ---- 7.54 -1.46 9.00 12550 ---- ---- ---- ---- 7.37 -1.43 8.80 12600 ---- ---- ---- ---- 7.20 -1.41 8.61 12650 ---- ---- ---- ---- 7.03 -1.39 8.42 12700 ---- ---- ---- ---- 6.86 -1.37 8.23 12750 ---- ---- ---- ---- 6.70 -1.35 8.05 5850 ---- ---- ---- ---- 58.62 -3.02 61.64 5900 ---- ---- ---- ---- 58.13 -3.02 61.15 5950 ---- ---- ---- ---- 57.63 -3.03 60.66 6000 ---- ---- ---- ---- 57.14 -3.03 60.17 6050 ---- ---- ---- ---- 56.65 -3.02 59.67 6100 ---- ---- ---- ---- 56.16 -3.02 59.18 6150 ---- ---- ---- ---- 55.67 -3.02 58.69 6200 ---- ---- ---- ---- 55.18 -3.02 58.20 6250 ---- ---- ---- ---- 54.69 -3.02 57.71 6300 ---- ---- ---- ---- 54.20 -3.02 57.22 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11950 ---- ---- ---- ---- 9.56 ---- ---- 12000 ---- ---- ---- ---- 9.37 -2.62 11.99 12050 ---- ---- ---- ---- 9.18 -2.59 11.77 12100 ---- ---- ---- ---- 8.99 -2.56 11.55 12150 ---- ---- ---- ---- 8.81 -2.52 11.33 12200 ---- ---- ---- ---- 8.63 -2.49 11.12 12250 ---- ---- ---- ---- 8.45 -2.46 10.91 12300 ---- ---- ---- ---- 8.28 -2.42 10.70 12350 ---- ---- ---- ---- 8.10 -2.40 10.50 12400 ---- ---- ---- ---- 7.94 -2.36 10.30 12450 ---- ---- ---- ---- 7.77 -2.33 10.10 12500 ---- ---- ---- ---- 7.61 -2.30 9.91 12550 ---- ---- ---- ---- 7.45 -2.27 9.72 12600 ---- ---- ---- ---- 7.29 -2.24 9.53 12650 ---- ---- ---- ---- 7.14 -2.20 9.34 12700 ---- ---- ---- ---- 6.99 -2.17 9.16 5850 ---- ---- ---- ---- 56.00 -4.94 60.94 5900 ---- ---- ---- ---- 55.51 -4.94 60.45 5950 ---- ---- ---- ---- 55.02 -4.94 59.96 6000 ---- ---- ---- ---- 54.54 -4.94 59.48 6050 ---- ---- ---- ---- 54.05 -4.94 58.99 6100 ---- ---- ---- ---- 53.57 -4.93 58.50 6150 ---- ---- ---- ---- 53.08 -4.94 58.02 6200 ---- ---- ---- ---- 52.60 -4.93 57.53 6250 ---- ---- ---- ---- 52.11 -4.93 57.04 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 13.79 ---- ---- 11850 ---- ---- ---- ---- 13.56 ---- ---- 11900 ---- ---- ---- ---- 13.33 +.50 12.83 11950 ---- ---- ---- ---- 13.11 +.50 12.61 12000 ---- ---- ---- ---- 12.88 +.48 12.40 12050 ---- ---- ---- ---- 12.66 +.48 12.18 12100 ---- ---- ---- ---- 12.45 +.48 11.97 12150 ---- ---- ---- ---- 12.24 +.47 11.77 12200 ---- ---- ---- ---- 12.03 +.47 11.56 12250 ---- ---- ---- ---- 11.82 +.46 11.36 12300 ---- ---- ---- ---- 11.62 +.45 11.17 12350 ---- ---- ---- ---- 11.42 +.45 10.97 12400 ---- ---- ---- ---- 11.22 +.44 10.78 12450 ---- ---- ---- ---- 11.02 +.43 10.59 12500 ---- ---- ---- ---- 10.83 +.43 10.40 12550 ---- ---- ---- ---- 10.64 +.42 10.22 12600 ---- ---- ---- ---- 10.46 +.42 10.04 5800 ---- ---- ---- ---- 60.99 +.93 60.06 5850 ---- ---- ---- ---- 60.51 +.93 59.58 5900 ---- ---- ---- ---- 60.03 +.93 59.10 5950 ---- ---- ---- ---- 59.54 +.93 58.61 6000 ---- ---- ---- ---- 59.06 +.93 58.13 6050 ---- ---- ---- ---- 58.58 +.93 57.65 6100 ---- ---- ---- ---- 58.09 +.93 57.16 6150 ---- ---- ---- ---- 57.61 +.93 56.68 6200 ---- ---- ---- ---- 57.13 +.93 56.20 6250 ---- ---- ---- ---- 56.65 +.93 55.72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 14.52 ---- ---- 11750 ---- ---- ---- ---- 14.29 ---- ---- 11800 ---- ---- ---- ---- 14.07 +.48 13.59 11850 ---- ---- ---- ---- 13.84 +.46 13.38 11900 ---- ---- ---- ---- 13.63 +.47 13.16 11950 ---- ---- ---- ---- 13.41 +.45 12.96 12000 ---- ---- ---- ---- 13.20 +.45 12.75 12050 ---- ---- ---- ---- 12.99 +.44 12.55 12100 ---- ---- ---- ---- 12.79 +.44 12.35 12150 ---- ---- ---- ---- 12.58 +.43 12.15 12200 ---- ---- ---- ---- 12.38 +.43 11.95 12250 ---- ---- ---- ---- 12.19 +.43 11.76 12300 ---- ---- ---- ---- 11.99 +.42 11.57 12350 ---- ---- ---- ---- 11.80 +.42 11.38 12400 ---- ---- ---- ---- 11.61 +.41 11.20 12450 ---- ---- ---- ---- 11.42 +.40 11.02 12500 ---- ---- ---- ---- 11.24 +.40 10.84 5800 ---- ---- ---- ---- 59.64 +.87 58.77 5850 ---- ---- ---- ---- 59.16 +.87 58.29 5900 ---- ---- ---- ---- 58.68 +.87 57.81 5950 ---- ---- ---- ---- 58.20 +.86 57.34 6000 ---- ---- ---- ---- 57.73 +.87 56.86 6050 ---- ---- ---- ---- 57.25 +.87 56.38 6100 ---- ---- ---- ---- 56.77 +.87 55.90 6150 ---- ---- ---- ---- 56.29 +.86 55.43 6200 ---- ---- ---- ---- 55.82 +.87 54.95 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 14.74 ---- ---- 11750 ---- ---- ---- ---- 14.52 ---- ---- 11800 ---- ---- ---- ---- 14.30 -.05 14.35 11850 ---- ---- ---- ---- 14.09 -.04 14.13 11900 ---- ---- ---- ---- 13.88 -.05 13.93 11950 ---- ---- ---- ---- 13.67 -.05 13.72 12000 ---- ---- ---- ---- 13.47 -.05 13.52 12050 ---- ---- ---- ---- 13.27 -.04 13.31 12100 ---- ---- ---- ---- 13.07 -.05 13.12 12150 ---- ---- ---- ---- 12.88 -.04 12.92 12200 ---- ---- ---- ---- 12.68 -.05 12.73 12250 ---- ---- ---- ---- 12.49 -.05 12.54 12300 ---- ---- ---- ---- 12.30 -.05 12.35 12350 ---- ---- ---- ---- 12.12 -.04 12.16 12400 ---- ---- ---- ---- 11.93 -.05 11.98 12450 ---- ---- ---- ---- 11.75 -.05 11.80 5750 ---- ---- ---- ---- 58.96 -.04 59.00 5800 ---- ---- ---- ---- 58.48 -.05 58.53 5850 ---- ---- ---- ---- 58.01 -.04 58.05 5900 ---- ---- ---- ---- 57.53 -.05 57.58 5950 ---- ---- ---- ---- 57.06 -.04 57.10 6000 ---- ---- ---- ---- 56.59 -.04 56.63 6050 ---- ---- ---- ---- 56.11 -.05 56.16 6100 ---- ---- ---- ---- 55.64 -.05 55.69 6150 ---- ---- ---- ---- 55.17 -.05 55.22 6200 ---- ---- ---- ---- 54.70 -.05 54.75 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 15.33 ---- ---- 11650 ---- ---- ---- ---- 15.12 ---- ---- 11700 ---- ---- ---- ---- 14.90 -.15 15.05 11750 ---- ---- ---- ---- 14.69 -.15 14.84 11800 ---- ---- ---- ---- 14.49 -.14 14.63 11850 ---- ---- ---- ---- 14.29 -.14 14.43 11900 ---- ---- ---- ---- 14.09 -.14 14.23 11950 ---- ---- ---- ---- 13.89 -.14 14.03 12000 ---- ---- ---- ---- 13.69 -.14 13.83 12050 ---- ---- ---- ---- 13.50 -.14 13.64 12100 ---- ---- ---- ---- 13.31 -.13 13.44 12150 ---- ---- ---- ---- 13.12 -.13 13.25 12200 ---- ---- ---- ---- 12.93 -.14 13.07 12250 ---- ---- ---- ---- 12.75 -.13 12.88 12300 ---- ---- ---- ---- 12.57 -.13 12.70 12350 ---- ---- ---- ---- 12.39 -.13 12.52 12400 ---- ---- ---- ---- 12.21 -.13 12.34 5750 ---- ---- ---- ---- 57.71 -.23 57.94 5800 ---- ---- ---- ---- 57.24 -.23 57.47 5850 ---- ---- ---- ---- 56.78 -.22 57.00 5900 ---- ---- ---- ---- 56.31 -.22 56.53 5950 ---- ---- ---- ---- 55.84 -.22 56.06 6000 ---- ---- ---- ---- 55.37 -.23 55.60 6050 ---- ---- ---- ---- 54.91 -.22 55.13 6100 ---- ---- ---- ---- 54.44 -.22 54.66 6150 ---- ---- ---- ---- 53.98 -.22 54.20 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 15.64 ---- ---- 11550 ---- ---- ---- ---- 15.43 ---- ---- 11600 ---- ---- ---- ---- 15.22 -.25 15.47 11650 ---- ---- ---- ---- 15.01 -.25 15.26 11700 ---- ---- ---- ---- 14.81 -.24 15.05 11750 ---- ---- ---- ---- 14.61 -.24 14.85 11800 ---- ---- ---- ---- 14.41 -.24 14.65 11850 ---- ---- ---- ---- 14.21 -.24 14.45 11900 ---- ---- ---- ---- 14.02 -.24 14.26 11950 ---- ---- ---- ---- 13.83 -.23 14.06 12000 ---- ---- ---- ---- 13.64 -.23 13.87 12050 ---- ---- ---- ---- 13.45 -.23 13.68 12100 ---- ---- ---- ---- 13.27 -.23 13.50 12150 ---- ---- ---- ---- 13.09 -.22 13.31 12200 ---- ---- ---- ---- 12.91 -.22 13.13 12250 ---- ---- ---- ---- 12.73 -.22 12.95 12300 ---- ---- ---- ---- 12.55 -.22 12.77 5700 ---- ---- ---- ---- 56.95 -.40 57.35 5750 ---- ---- ---- ---- 56.48 -.41 56.89 5800 ---- ---- ---- ---- 56.02 -.40 56.42 5850 ---- ---- ---- ---- 55.55 -.41 55.96 5900 ---- ---- ---- ---- 55.09 -.41 55.50 5950 ---- ---- ---- ---- 54.63 -.40 55.03 6000 ---- ---- ---- ---- 54.17 -.40 54.57 6050 ---- ---- ---- ---- 53.71 -.40 54.11 6100 ---- ---- ---- ---- 53.25 -.40 53.65 6150 ---- ---- ---- ---- 52.79 -.41 53.20 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 15.87 ---- ---- 11550 ---- ---- ---- ---- 15.66 -.20 15.86 11600 ---- ---- ---- ---- 15.45 -.20 15.65 11650 ---- ---- ---- ---- 15.25 -.19 15.44 11700 ---- ---- ---- ---- 15.05 -.19 15.24 11750 ---- ---- ---- ---- 14.85 -.19 15.04 11800 ---- ---- ---- ---- 14.66 -.18 14.84 11850 ---- ---- ---- ---- 14.46 -.19 14.65 11900 ---- ---- ---- ---- 14.27 -.19 14.46 11950 ---- ---- ---- ---- 14.08 -.19 14.27 12000 ---- ---- ---- ---- 13.90 -.18 14.08 12050 ---- ---- ---- ---- 13.71 -.18 13.89 12100 ---- ---- ---- ---- 13.53 -.18 13.71 12150 ---- ---- ---- ---- 13.35 -.18 13.53 12200 ---- ---- ---- ---- 13.17 -.18 13.35 12250 ---- ---- ---- ---- 13.00 -.17 13.17 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 16.27 ---- ---- 11500 ---- ---- ---- ---- 16.06 -.35 16.41 11550 ---- ---- ---- ---- 15.86 -.35 16.21 11600 ---- ---- ---- ---- 15.66 -.34 16.00 11650 ---- ---- ---- ---- 15.46 -.35 15.81 11700 ---- ---- ---- ---- 15.27 -.34 15.61 11750 ---- ---- ---- ---- 15.07 -.34 15.41 11800 ---- ---- ---- ---- 14.88 -.34 15.22 11850 ---- ---- ---- ---- 14.70 -.33 15.03 11900 ---- ---- ---- ---- 14.51 -.33 14.84 11950 ---- ---- ---- ---- 14.33 -.33 14.66 12000 ---- ---- ---- ---- 14.14 -.33 14.47 12050 ---- ---- ---- ---- 13.96 -.33 14.29 12100 ---- ---- ---- ---- 13.79 -.32 14.11 12150 ---- ---- ---- ---- 13.61 -.32 13.93 12200 ---- ---- ---- ---- 13.44 -.31 13.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .66 +.23 .43 12050 ---- ---- ---- ---- .80 +.27 .53 12100 ---- ---- ---- ---- .96 +.32 .64 12150 ---- ---- ---- ---- 1.15 +.38 .77 12200 ---- ---- ---- ---- 1.35 +.44 .91 12250 ---- ---- ---- ---- 1.58 +.50 1.08 12300 ---- ---- ---- ---- 1.83 +.56 1.27 12350 ---- ---- ---- ---- 2.11 +.64 1.47 12400 ---- ---- ---- ---- 2.41 +.71 1.70 12450 ---- ---- ---- ---- 2.73 +.78 1.95 12500 ---- ---- ---- ---- 3.07 +.85 2.22 12550 ---- ---- ---- ---- 3.43 +.92 2.51 12600 ---- ---- ---- ---- 3.81 +.99 2.82 12650 ---- ---- ---- ---- 4.21 +1.06 3.15 12700 ---- ---- ---- ---- 4.62 +1.12 3.50 12750 ---- ---- ---- ---- 5.05 +1.18 3.87 12800 ---- ---- ---- ---- 5.48 +1.23 4.25 12850 ---- ---- ---- ---- 5.93 +1.28 4.65 12900 ---- ---- ---- ---- 6.39 +1.32 5.07 12950 ---- ---- ---- ---- 6.85 +1.36 5.49 13000 ---- ---- ---- ---- 7.33 +1.40 5.93 13050 ---- ---- ---- ---- 7.80 +1.43 6.37 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 12050 ---- ---- ---- ---- 5.24 ---- ---- 12100 ---- ---- ---- ---- 5.52 ---- ---- 12150 ---- ---- ---- ---- 5.80 +.91 4.89 12200 ---- ---- ---- ---- 6.08 +.93 5.15 12250 ---- ---- ---- ---- 6.38 +.97 5.41 12300 ---- ---- ---- ---- 6.68 +.99 5.69 12350 ---- ---- ---- ---- 6.99 +1.02 5.97 12400 ---- ---- ---- ---- 7.30 +1.05 6.25 12450 ---- ---- ---- ---- 7.63 +1.08 6.55 12500 ---- ---- ---- ---- 7.96 +1.11 6.85 12550 ---- ---- ---- ---- 8.30 +1.15 7.15 12600 ---- ---- ---- ---- 8.64 +1.17 7.47 12650 ---- ---- ---- ---- 8.99 +1.20 7.79 12700 ---- ---- ---- ---- 9.35 +1.23 8.12 12750 ---- ---- ---- ---- 9.71 +1.25 8.46 12800 ---- ---- ---- ---- 10.08 +1.28 8.80 12850 ---- ---- ---- ---- 10.46 +1.31 9.15 12900 ---- ---- ---- ---- 10.84 +1.34 9.50 12950 ---- ---- ---- ---- 11.23 +1.37 9.86 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 12150 ---- ---- ---- ---- 8.55 ---- ---- 12200 ---- ---- ---- ---- 8.84 +1.72 7.12 12250 ---- ---- ---- ---- 9.13 +1.76 7.37 12300 ---- ---- ---- ---- 9.43 +1.80 7.63 12350 ---- ---- ---- ---- 9.73 +1.83 7.90 12400 ---- ---- ---- ---- 10.04 +1.87 8.17 12450 ---- ---- ---- ---- 10.35 +1.91 8.44 12500 ---- ---- ---- ---- 10.67 +1.95 8.72 12550 ---- ---- ---- ---- 10.99 +1.98 9.01 12600 ---- ---- ---- ---- 11.32 +2.02 9.30 12650 ---- ---- ---- ---- 11.65 +2.05 9.60 12700 ---- ---- ---- ---- 11.98 +2.09 9.89 12750 ---- ---- ---- ---- 12.32 +2.12 10.20 12800 ---- ---- ---- ---- 12.67 +2.16 10.51 12850 ---- ---- ---- ---- 13.02 +2.20 10.82 12900 ---- ---- ---- ---- 13.37 +2.23 11.14 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 12050 ---- ---- ---- ---- 9.75 ---- ---- 12100 ---- ---- ---- ---- 10.03 +1.36 8.67 12150 ---- ---- ---- ---- 10.31 +1.38 8.93 12200 ---- ---- ---- ---- 10.60 +1.41 9.19 12250 ---- ---- ---- ---- 10.89 +1.43 9.46 12300 ---- ---- ---- ---- 11.19 +1.46 9.73 12350 ---- ---- ---- ---- 11.49 +1.49 10.00 12400 ---- ---- ---- ---- 11.79 +1.51 10.28 12450 ---- ---- ---- ---- 12.10 +1.53 10.57 12500 ---- ---- ---- ---- 12.41 +1.56 10.85 12550 ---- ---- ---- ---- 12.73 +1.59 11.14 12600 ---- ---- ---- ---- 13.05 +1.61 11.44 12650 ---- ---- ---- ---- 13.37 +1.63 11.74 12700 ---- ---- ---- ---- 13.70 +1.66 12.04 12750 ---- ---- ---- ---- 14.03 +1.68 12.35 12800 ---- ---- ---- ---- 14.36 +1.70 12.66 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 12000 ---- ---- ---- ---- 11.22 ---- ---- 12050 ---- ---- ---- ---- 11.50 +1.37 10.13 12100 ---- ---- ---- ---- 11.79 +1.40 10.39 12150 ---- ---- ---- ---- 12.07 +1.41 10.66 12200 ---- ---- ---- ---- 12.37 +1.44 10.93 12250 ---- ---- ---- ---- 12.66 +1.46 11.20 12300 ---- ---- ---- ---- 12.96 +1.48 11.48 12350 ---- ---- ---- ---- 13.27 +1.51 11.76 12400 ---- ---- ---- ---- 13.57 +1.52 12.05 12450 ---- ---- ---- ---- 13.88 +1.54 12.34 12500 ---- ---- ---- ---- 14.20 +1.57 12.63 12550 ---- ---- ---- ---- 14.51 +1.59 12.92 12600 ---- ---- ---- ---- 14.83 +1.61 13.22 12650 ---- ---- ---- ---- 15.15 +1.63 13.52 12700 ---- ---- ---- ---- 15.48 +1.65 13.83 12750 ---- ---- ---- ---- 15.81 +1.68 14.13 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 11950 ---- ---- ---- ---- 13.18 ---- ---- 12000 ---- ---- ---- ---- 13.48 +2.32 11.16 12050 ---- ---- ---- ---- 13.78 +2.35 11.43 12100 ---- ---- ---- ---- 14.08 +2.38 11.70 12150 ---- ---- ---- ---- 14.39 +2.42 11.97 12200 ---- ---- ---- ---- 14.70 +2.46 12.24 12250 ---- ---- ---- ---- 15.01 +2.49 12.52 12300 ---- ---- ---- ---- 15.32 +2.52 12.80 12350 ---- ---- ---- ---- 15.64 +2.55 13.09 12400 ---- ---- ---- ---- 15.96 +2.58 13.38 12450 ---- ---- ---- ---- 16.28 +2.61 13.67 12500 ---- ---- ---- ---- 16.61 +2.65 13.96 12550 ---- ---- ---- ---- 16.94 +2.68 14.26 12600 ---- ---- ---- ---- 17.27 +2.71 14.56 12650 ---- ---- ---- ---- 17.60 +2.73 14.87 12700 ---- ---- ---- ---- 17.94 +2.77 15.17 5850 ---- ---- ---- ---- .02 +.01 .01 5900 ---- ---- ---- ---- .02 +.01 .01 5950 ---- ---- ---- ---- .02 +.01 .01 6000 ---- ---- ---- ---- .02 +.01 .01 6050 ---- ---- ---- ---- .03 +.01 .02 6100 ---- ---- ---- ---- .03 +.01 .02 6150 ---- ---- ---- ---- .03 +.01 .02 6200 ---- ---- ---- ---- .04 +.02 .02 6250 ---- ---- ---- ---- .04 +.02 .02 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 11.19 ---- ---- 11850 ---- ---- ---- ---- 11.45 ---- ---- 11900 ---- ---- ---- ---- 11.71 -.44 12.15 11950 ---- ---- ---- ---- 11.97 -.45 12.42 12000 ---- ---- ---- ---- 12.23 -.46 12.69 12050 ---- ---- ---- ---- 12.50 -.46 12.96 12100 ---- ---- ---- ---- 12.77 -.47 13.24 12150 ---- ---- ---- ---- 13.04 -.48 13.52 12200 ---- ---- ---- ---- 13.32 -.48 13.80 12250 ---- ---- ---- ---- 13.60 -.49 14.09 12300 ---- ---- ---- ---- 13.88 -.50 14.38 12350 ---- ---- ---- ---- 14.17 -.50 14.67 12400 ---- ---- ---- ---- 14.46 -.50 14.96 12450 ---- ---- ---- ---- 14.75 -.51 15.26 12500 ---- ---- ---- ---- 15.05 -.51 15.56 12550 ---- ---- ---- ---- 15.34 -.52 15.86 12600 ---- ---- ---- ---- 15.64 -.53 16.17 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 -.01 .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .04 -.01 .05 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .05 -.01 .06 6250 ---- ---- ---- ---- .05 -.01 .06 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 12.09 ---- ---- 11750 ---- ---- ---- ---- 12.35 ---- ---- 11800 ---- ---- ---- ---- 12.61 -.42 13.03 11850 ---- ---- ---- ---- 12.88 -.42 13.30 11900 ---- ---- ---- ---- 13.14 -.43 13.57 11950 ---- ---- ---- ---- 13.41 -.44 13.85 12000 ---- ---- ---- ---- 13.68 -.45 14.13 12050 ---- ---- ---- ---- 13.96 -.45 14.41 12100 ---- ---- ---- ---- 14.24 -.45 14.69 12150 ---- ---- ---- ---- 14.52 -.46 14.98 12200 ---- ---- ---- ---- 14.81 -.46 15.27 12250 ---- ---- ---- ---- 15.09 -.47 15.56 12300 ---- ---- ---- ---- 15.38 -.47 15.85 12350 ---- ---- ---- ---- 15.67 -.48 16.15 12400 ---- ---- ---- ---- 15.97 -.48 16.45 12450 ---- ---- ---- ---- 16.27 -.48 16.75 12500 ---- ---- ---- ---- 16.57 -.49 17.06 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .05 -.01 .06 5900 ---- ---- ---- ---- .06 -.01 .07 5950 ---- ---- ---- ---- .07 UNCH .07 6000 ---- ---- ---- ---- .07 -.01 .08 6050 ---- ---- ---- ---- .08 -.01 .09 6100 ---- ---- ---- ---- .09 UNCH .09 6150 ---- ---- ---- ---- .09 -.01 .10 6200 ---- ---- ---- ---- .10 -.01 .11 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 13.26 ---- ---- 11750 ---- ---- ---- ---- 13.52 ---- ---- 11800 ---- ---- ---- ---- 13.79 -.03 13.82 11850 ---- ---- ---- ---- 14.06 -.03 14.09 11900 ---- ---- ---- ---- 14.33 -.03 14.36 11950 ---- ---- ---- ---- 14.61 -.03 14.64 12000 ---- ---- ---- ---- 14.89 -.03 14.92 12050 ---- ---- ---- ---- 15.17 -.03 15.20 12100 ---- ---- ---- ---- 15.46 -.02 15.48 12150 ---- ---- ---- ---- 15.74 -.03 15.77 12200 ---- ---- ---- ---- 16.03 -.03 16.06 12250 ---- ---- ---- ---- 16.32 -.03 16.35 12300 ---- ---- ---- ---- 16.62 -.02 16.64 12350 ---- ---- ---- ---- 16.91 -.03 16.94 12400 ---- ---- ---- ---- 17.21 -.03 17.24 12450 ---- ---- ---- ---- 17.51 -.03 17.54 5750 ---- ---- ---- ---- .08 UNCH .08 5800 ---- ---- ---- ---- .09 UNCH .09 5850 ---- ---- ---- ---- .10 UNCH .10 5900 ---- ---- ---- ---- .10 -.01 .11 5950 ---- ---- ---- ---- .11 UNCH .11 6000 ---- ---- ---- ---- .12 UNCH .12 6050 ---- ---- ---- ---- .13 UNCH .13 6100 ---- ---- ---- ---- .14 -.01 .15 6150 ---- ---- ---- ---- .16 UNCH .16 6200 ---- ---- ---- ---- .17 UNCH .17 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11600 ---- ---- ---- ---- 13.96 ---- ---- 11650 ---- ---- ---- ---- 14.22 ---- ---- 11700 ---- ---- ---- ---- 14.49 +.05 14.44 11750 ---- ---- ---- ---- 14.76 +.05 14.71 11800 ---- ---- ---- ---- 15.04 +.05 14.99 11850 ---- ---- ---- ---- 15.31 +.05 15.26 11900 ---- ---- ---- ---- 15.59 +.05 15.54 11950 ---- ---- ---- ---- 15.88 +.06 15.82 12000 ---- ---- ---- ---- 16.16 +.05 16.11 12050 ---- ---- ---- ---- 16.45 +.06 16.39 12100 ---- ---- ---- ---- 16.74 +.06 16.68 12150 ---- ---- ---- ---- 17.03 +.06 16.97 12200 ---- ---- ---- ---- 17.32 +.05 17.27 12250 ---- ---- ---- ---- 17.62 +.06 17.56 12300 ---- ---- ---- ---- 17.92 +.06 17.86 12350 ---- ---- ---- ---- 18.22 +.06 18.16 12400 ---- ---- ---- ---- 18.52 +.06 18.46 5750 ---- ---- ---- ---- .14 UNCH .14 5800 ---- ---- ---- ---- .15 UNCH .15 5850 ---- ---- ---- ---- .16 UNCH .16 5900 ---- ---- ---- ---- .17 UNCH .17 5950 ---- ---- ---- ---- .18 UNCH .18 6000 ---- ---- ---- ---- .20 UNCH .20 6050 ---- ---- ---- ---- .21 UNCH .21 6100 ---- ---- ---- ---- .23 UNCH .23 6150 ---- ---- ---- ---- .25 +.01 .24 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 14.38 ---- ---- 11550 ---- ---- ---- ---- 14.64 ---- ---- 11600 ---- ---- ---- ---- 14.91 +.12 14.79 11650 ---- ---- ---- ---- 15.18 +.12 15.06 11700 ---- ---- ---- ---- 15.46 +.13 15.33 11750 ---- ---- ---- ---- 15.74 +.13 15.61 11800 ---- ---- ---- ---- 16.02 +.13 15.89 11850 ---- ---- ---- ---- 16.30 +.13 16.17 11900 ---- ---- ---- ---- 16.59 +.14 16.45 11950 ---- ---- ---- ---- 16.87 +.13 16.74 12000 ---- ---- ---- ---- 17.16 +.14 17.02 12050 ---- ---- ---- ---- 17.46 +.15 17.31 12100 ---- ---- ---- ---- 17.75 +.14 17.61 12150 ---- ---- ---- ---- 18.05 +.15 17.90 12200 ---- ---- ---- ---- 18.34 +.14 18.20 12250 ---- ---- ---- ---- 18.64 +.14 18.50 12300 ---- ---- ---- ---- 18.95 +.15 18.80 5700 ---- ---- ---- ---- .17 UNCH .17 5750 ---- ---- ---- ---- .19 UNCH .19 5800 ---- ---- ---- ---- .20 UNCH .20 5850 ---- ---- ---- ---- .22 UNCH .22 5900 ---- ---- ---- ---- .23 UNCH .23 5950 ---- ---- ---- ---- .25 UNCH .25 6000 ---- ---- ---- ---- .27 UNCH .27 6050 ---- ---- ---- ---- .29 +.01 .28 6100 ---- ---- ---- ---- .31 +.01 .30 6150 ---- ---- ---- ---- .33 +.01 .32 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 14.81 ---- ---- 11550 ---- ---- ---- ---- 15.08 +.08 15.00 11600 ---- ---- ---- ---- 15.35 +.08 15.27 11650 ---- ---- ---- ---- 15.62 +.08 15.54 11700 ---- ---- ---- ---- 15.90 +.09 15.81 11750 ---- ---- ---- ---- 16.18 +.09 16.09 11800 ---- ---- ---- ---- 16.46 +.09 16.37 11850 ---- ---- ---- ---- 16.74 +.09 16.65 11900 ---- ---- ---- ---- 17.03 +.09 16.94 11950 ---- ---- ---- ---- 17.31 +.09 17.22 12000 ---- ---- ---- ---- 17.60 +.09 17.51 12050 ---- ---- ---- ---- 17.90 +.10 17.80 12100 ---- ---- ---- ---- 18.19 +.09 18.10 12150 ---- ---- ---- ---- 18.49 +.10 18.39 12200 ---- ---- ---- ---- 18.79 +.10 18.69 12250 ---- ---- ---- ---- 19.09 +.10 18.99 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 15.49 ---- ---- 11500 ---- ---- ---- ---- 15.75 +.19 15.56 11550 ---- ---- ---- ---- 16.03 +.20 15.83 11600 ---- ---- ---- ---- 16.30 +.20 16.10 11650 ---- ---- ---- ---- 16.58 +.20 16.38 11700 ---- ---- ---- ---- 16.86 +.21 16.65 11750 ---- ---- ---- ---- 17.14 +.21 16.93 11800 ---- ---- ---- ---- 17.43 +.21 17.22 11850 ---- ---- ---- ---- 17.71 +.21 17.50 11900 ---- ---- ---- ---- 18.00 +.21 17.79 11950 ---- ---- ---- ---- 18.29 +.21 18.08 12000 ---- ---- ---- ---- 18.59 +.22 18.37 12050 ---- ---- ---- ---- 18.88 +.22 18.66 12100 ---- ---- ---- ---- 19.18 +.22 18.96 12150 ---- ---- ---- ---- 19.48 +.23 19.25 12200 ---- ---- ---- ---- 19.78 +.23 19.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 07 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 20.00 20.00 20.00 20.00 20.00 ---- 25 ---- 1840 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.50A 20.00 ---- ---- 1860 ---- ---- ---- 18.00A 20.00 ---- ---- 1865 ---- ---- ---- 16.75A 20.00 ---- ---- 1870 ---- ---- ---- 15.00A 20.00 ---- ---- 1875 ---- ---- ---- 13.00A 20.00 ---- ---- 1880 18.50 19.50B 18.50 14.50A 20.00 ---- 25 ---- 1885 12.75 19.50B 5.00 5.00 .00 ---- 105 ---- 1890 12.25 18.50B 1.00A 1.00A .00 ---- 110 ---- 1895 2.50 13.00B .25A .25A .00 ---- 82 ---- 1900 3.75 4.75B .50A 4.75B .00 ---- 51 ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 398 ECG FEB 23 07 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 3.75 3.75 .50A .50A .00 ---- 1 ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 4.75 4.75 .50A 6.25B .00 ---- 1 ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1885 5.00 5.00 .50A .50A 20.00 ---- 1 ---- 1890 12.50 19.50B 1.50A 1.50A 20.00 ---- 1 ---- 1895 17.50 19.75B 7.00A 7.00A 20.00 ---- 60 ---- 1900 18.50 18.50 15.25A 15.25A 20.00 ---- 50 ---- 1910 ---- ---- ---- 18.75A 20.00 ---- ---- 1920 ---- ---- ---- 19.50B 20.00 ---- ---- 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 114 ECH FEB 23 07 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 18.50A 20.00 ---- ---- 399 14.75 19.50B 13.25A 13.25A 20.00 ---- 60 ---- 400 ---- ---- ---- 11.00A 20.00 ---- ---- 401 13.25 19.50B 13.25 19.50B 20.00 ---- 60 ---- 402 14.25 19.25B 14.25 19.25B 20.00 ---- 150 ---- 403 5.00 19.50B 4.50A 19.50B 20.00 ---- 61 ---- 404 5.50 19.25B 3.00A 19.25B 20.00 ---- 180 ---- 405 11.75 19.25B 11.75 19.25B 20.00 ---- 50 ---- 406 3.75 19.25B 1.25A 19.25B 20.00 ---- 110 ---- 407 ---- ---- ---- .75A 20.00 ---- ---- 410 .75 .75 .75 .50A .00 ---- 1 ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 672 ECH FEB 23 07 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 399 6.00 6.00 .50A .50A .00 ---- 50 ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 6.75 6.75 .50A .50A .00 ---- 60 ---- 402 13.25 13.50B .75A .75A .00 ---- 110 ---- 403 6.50 6.50 .50A .50A .00 ---- 61 ---- 404 6.00 6.00 .75A 8.00B .00 ---- 60 ---- 405 12.25 12.25 .75A 14.50B .00 ---- 50 ---- 406 16.25 18.75B .75A 10.50B .00 ---- 110 ---- 407 7.50 7.50 1.50A 18.00B .00 ---- 50 ---- 410 ---- ---- ---- 15.25A 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 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 551 ECI FEB 23 07 EVT OPT ON SI SYN FT CALL 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2175 ---- ---- ---- 18.75A 20.00 ---- ---- 2190 ---- ---- ---- 17.00A 20.00 ---- ---- 2200 15.50 19.50B 15.50 19.50B 20.00 ---- 60 ---- 2205 ---- ---- ---- 13.50A 20.00 ---- ---- 2210 ---- ---- ---- 12.00A 20.00 ---- ---- 2215 ---- ---- ---- 9.25A 20.00 ---- ---- 2220 ---- ---- ---- 6.25A .00 ---- ---- 2225 ---- ---- ---- 4.00A .00 ---- ---- 2230 5.00 18.75B 1.00A 1.00A .00 ---- 1 ---- 2235 10.00 17.50B .50A .50A .00 ---- 60 ---- 2240 ---- ---- ---- .50A .00 ---- ---- 2245 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2260 2.75 3.00 .50A 3.50B .00 ---- 110 ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 ECI FEB 23 07 EVT OPT ON SI SYN FT PUT 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2200 4.50 4.50 .50A .50A .00 ---- 60 ---- 2205 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2215 ---- ---- ---- .50A .00 ---- ---- 2220 ---- ---- ---- .50A 20.00 ---- ---- 2225 6.00 16.00B 1.00A 1.00A 20.00 ---- 50 ---- 2230 7.75 19.00B 1.25A 1.25A 20.00 ---- 61 ---- 2235 ---- ---- ---- 2.50A 20.00 ---- ---- 2240 10.00 19.50B 4.75A 19.50B 20.00 ---- 60 ---- 2245 ---- ---- ---- 9.25A 20.00 ---- ---- 2250 16.25 19.50B 16.25 19.50B 20.00 ---- 50 ---- 2260 17.00 19.50B 17.00 16.50A 20.00 ---- 60 ---- 2275 ---- ---- ---- 16.00A 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 *** END OF REPORT ***