FINAL PRE-CLEARING PRICES AS OF 02/08/23 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 ---- ---- ---- ---- 1831.6 +5.7 1825.9 MAR23 ---- ---- ---- ---- 1832.0 +5.7 1826.3 APR23 ---- ---- ---- ---- 1829.1 +5.7 1823.4 JUN23 ---- ---- ---- ---- 1821.7 +5.7 1816.0 AUG23 ---- ---- ---- ---- 1817.6 +5.7 1811.9 OCT23 ---- ---- ---- ---- 1813.5 +5.7 1807.8 DEC23 ---- ---- ---- ---- 1809.4 +5.7 1803.7 FEB24 ---- ---- ---- ---- 1807.3 +5.7 1801.6 APR24 ---- ---- ---- ---- 1802.3 +5.7 1796.6 JUN24 ---- ---- ---- ---- 1797.3 +5.7 1791.6 AUG24 ---- ---- ---- ---- 1793.2 +5.7 1787.5 OCT24 ---- ---- ---- ---- 1789.1 +5.7 1783.4 DEC24 ---- ---- ---- ---- 1785.3 +5.7 1779.6 JUN25 ---- ---- ---- ---- 1773.3 +5.7 1767.6 DEC25 ---- ---- ---- ---- 1761.3 +5.7 1755.6 JUN26 ---- ---- ---- ---- 1749.3 +5.7 1743.6 DEC26 ---- ---- ---- ---- 1741.3 +5.7 1735.6 JUN27 ---- ---- ---- ---- 1731.3 +5.7 1725.6 DEC27 ---- ---- ---- ---- 1721.3 +5.7 1715.6 JUN28 ---- ---- ---- ---- 1711.3 +5.7 1705.6 DEC28 ---- ---- ---- ---- 1701.3 +5.7 1695.6 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 222.64 -3.27 225.91 554 MAR23 ---- ---- ---- ---- 225.00 -2.25 227.25 907 APR23 ---- ---- ---- ---- 225.00 -20.00 245.00 40 833 MAY23 ---- ---- ---- ---- 225.00 -20.00 245.00 40 803 JUN23 ---- ---- ---- ---- 225.00 -20.00 245.00 40 805 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 120 7092 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 359.81 +2.22 357.59 100 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 ---- ---- ---- 2464.50A 2468.25 -50.25 5 2518.50 MAR23 2543.75 2543.75 2474.50A 2472.75A 2483.00 -50.50 146 2533.50 331 355 APR23 2540.25 2563.50 2483.50A 2499.75B 2494.25 -50.75 991 2545.00 1735 1095 MAY23 2549.00 2572.50 2496.00A 2493.25A 2504.00 -50.25 587 2554.25 1036 747 JUN23 2578.50 2578.50 2508.00A 2516.25A 2514.25 -49.75 297 2564.00 611 388 JLY23 2525.75 2570.50B 2504.50A 2537.75B 2514.50 -49.75 10 2564.25 6 12 AUG23 ---- ---- ---- ---- 2527.75 -49.00 2576.75 SEP23 ---- ---- ---- ---- 2542.25 -48.25 2590.50 OCT23 ---- ---- ---- ---- 2555.00 -47.75 2602.75 NOV23 ---- ---- ---- ---- 2570.25 -47.00 2617.25 DEC23 ---- ---- ---- 2568.50A 2576.25 -46.25 2622.50 10 JAN24 ---- ---- ---- ---- 2585.75 -46.25 2632.00 FEB24 ---- ---- ---- ---- 2596.75 -46.50 2643.25 MAR24 ---- ---- ---- ---- 2606.75 -46.50 2653.25 APR24 ---- ---- ---- ---- 2614.25 -46.50 2660.75 MAY24 ---- ---- ---- ---- 2621.00 -46.75 2667.75 JUN24 ---- ---- ---- ---- 2627.50 -46.75 2674.25 JLY24 ---- ---- ---- ---- 2636.25 -46.75 2683.00 AUG24 ---- ---- ---- ---- 2646.25 -47.00 2693.25 SEP24 ---- ---- ---- ---- 2655.00 -47.00 2702.00 OCT24 ---- ---- ---- ---- 2663.00 -47.00 2710.00 NOV24 ---- ---- ---- ---- 2673.25 -47.25 2720.50 DEC24 ---- ---- ---- ---- 2656.75 -47.25 2704.00 9 JAN25 ---- ---- ---- ---- 2663.75 -47.25 2711.00 FEB25 ---- ---- ---- ---- 2670.75 -47.25 2718.00 MAR25 ---- ---- ---- ---- 2677.75 -47.25 2725.00 APR25 ---- ---- ---- ---- 2686.75 -47.25 2734.00 MAY25 ---- ---- ---- ---- 2695.75 -47.25 2743.00 JUN25 ---- ---- ---- ---- 2703.75 -47.25 2751.00 JLY25 ---- ---- ---- ---- 2712.75 -47.25 2760.00 AUG25 ---- ---- ---- ---- 2720.75 -47.25 2768.00 SEP25 ---- ---- ---- ---- 2728.75 -47.25 2776.00 OCT25 ---- ---- ---- ---- 2736.75 -47.25 2784.00 NOV25 ---- ---- ---- ---- 2743.75 -47.25 2791.00 DEC25 ---- ---- ---- ---- 2751.75 -47.25 2799.00 JAN26 ---- ---- ---- ---- 2759.75 -47.25 2807.00 FEB26 ---- ---- ---- ---- 2767.75 -47.25 2815.00 MAR26 ---- ---- ---- ---- 2775.75 -47.25 2823.00 APR26 ---- ---- ---- ---- 2784.75 -47.25 2832.00 MAY26 ---- ---- ---- ---- 2792.75 -47.25 2840.00 JUN26 ---- ---- ---- ---- 2800.75 -47.25 2848.00 JLY26 ---- ---- ---- ---- 2808.75 -47.25 2856.00 AUG26 ---- ---- ---- ---- 2815.75 -47.25 2863.00 SEP26 ---- ---- ---- ---- 2823.75 -47.25 2871.00 OCT26 ---- ---- ---- ---- 2830.75 -47.25 2878.00 NOV26 ---- ---- ---- ---- 2838.75 -47.25 2886.00 DEC26 ---- ---- ---- ---- 2846.75 -47.25 2894.00 JAN27 ---- ---- ---- ---- 2856.75 -47.25 2904.00 FEB27 ---- ---- ---- ---- 2866.75 -47.25 2914.00 MAR27 ---- ---- ---- ---- 2876.75 -47.25 2924.00 APR27 ---- ---- ---- ---- 2887.75 -47.25 2935.00 MAY27 ---- ---- ---- ---- 2897.75 -47.25 2945.00 JUN27 ---- ---- ---- ---- 2907.75 -47.25 2955.00 JLY27 ---- ---- ---- ---- 2915.75 -47.25 2963.00 AUG27 ---- ---- ---- ---- 2929.75 -47.25 2977.00 SEP27 ---- ---- ---- ---- 2932.75 -47.25 2980.00 OCT27 ---- ---- ---- ---- 2939.75 -47.25 2987.00 NOV27 ---- ---- ---- ---- 2947.75 -47.25 2995.00 DEC27 ---- ---- ---- ---- 2955.75 -47.25 3003.00 JAN28 ---- ---- ---- ---- 2965.75 -47.25 3013.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2036 3719 2616 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29328 +.00008 .29320 3 3511 MAR23 ---- ---- ---- ---- .28705 UNCH .28705 3003 APR23 ---- ---- ---- ---- .27500 UNCH .27500 50 2544 MAY23 ---- ---- ---- ---- .27500 UNCH .27500 2181 JUN23 ---- ---- ---- ---- .27500 UNCH .27500 2363 JLY23 ---- ---- ---- ---- .27000 UNCH .27000 1948 AUG23 ---- ---- ---- ---- .27000 UNCH .27000 2262 SEP23 ---- ---- ---- ---- .27000 UNCH .27000 1936 OCT23 ---- ---- ---- ---- .26500 -.00240 .26740 1416 NOV23 ---- .26750B ---- .26750B .26750 +.00010 .26740 1593 DEC23 ---- ---- ---- ---- .26500 -.00240 .26740 1511 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 2 477 FEB24 ---- ---- ---- ---- .27000 UNCH .27000 2 227 MAR24 ---- ---- ---- ---- .27000 UNCH .27000 232 APR24 ---- ---- ---- ---- .27000 UNCH .27000 187 MAY24 ---- ---- ---- ---- .27000 UNCH .27000 187 JUN24 ---- ---- ---- ---- .27000 UNCH .27000 187 JLY24 ---- ---- ---- ---- .27000 UNCH .27000 157 AUG24 ---- ---- ---- ---- .27000 UNCH .27000 157 SEP24 ---- ---- ---- ---- .27000 UNCH .27000 157 OCT24 ---- ---- ---- ---- .27000 UNCH .27000 157 NOV24 ---- ---- ---- ---- .27000 UNCH .27000 157 DEC24 ---- ---- ---- ---- .27000 UNCH .27000 157 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 26707 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 475.00 UNCH 475.00 978 MAR23 ---- ---- ---- ---- 490.00 UNCH 490.00 5 796 APR23 ---- ---- ---- ---- 490.00 UNCH 490.00 5 623 MAY23 ---- ---- ---- ---- 480.00 UNCH 480.00 619 JUN23 ---- ---- ---- ---- 480.00 UNCH 480.00 632 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 37 570 AUG23 ---- ---- ---- ---- 475.00 UNCH 475.00 35 565 SEP23 ---- ---- ---- ---- 475.00 UNCH 475.00 35 565 OCT23 ---- ---- ---- ---- 475.00 UNCH 475.00 35 473 NOV23 ---- ---- ---- ---- 475.00 UNCH 475.00 35 464 DEC23 ---- ---- ---- ---- 475.00 UNCH 475.00 35 420 JAN24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 FEB24 ---- ---- ---- ---- 460.00 UNCH 460.00 50 MAR24 ---- ---- ---- ---- 460.00 UNCH 460.00 50 APR24 ---- ---- ---- ---- 460.00 UNCH 460.00 50 MAY24 ---- ---- ---- ---- 460.00 UNCH 460.00 50 JUN24 ---- ---- ---- ---- 460.00 UNCH 460.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 7005 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.64 +.04 16.60 509 MAR23 ---- ---- ---- ---- 17.10 -.15 17.25 16 734 APR23 ---- ---- ---- ---- 17.13 UNCH 17.13 714 MAY23 ---- ---- ---- ---- 17.26 UNCH 17.26 671 JUN23 ---- ---- ---- ---- 17.31 UNCH 17.31 739 JLY23 ---- ---- ---- ---- 17.36 UNCH 17.36 799 AUG23 ---- ---- ---- ---- 17.64 UNCH 17.64 791 SEP23 ---- ---- ---- ---- 17.80 -.18 17.98 16 775 OCT23 ---- ---- ---- ---- 17.69 UNCH 17.69 818 NOV23 ---- ---- ---- ---- 17.71 UNCH 17.71 801 DEC23 ---- ---- ---- ---- 17.74 UNCH 17.74 772 JAN24 ---- ---- ---- ---- 17.94 -.02 17.96 40 807 FEB24 ---- ---- ---- ---- 17.94 -.02 17.96 40 843 MAR24 ---- ---- ---- ---- 17.94 -.02 17.96 40 791 APR24 ---- ---- ---- ---- 18.04 UNCH 18.04 754 MAY24 ---- ---- ---- ---- 18.04 UNCH 18.04 751 JUN24 ---- ---- ---- ---- 18.04 UNCH 18.04 668 JLY24 ---- ---- ---- ---- 18.25 UNCH 18.25 430 AUG24 ---- ---- ---- ---- 18.25 UNCH 18.25 445 SEP24 ---- ---- ---- ---- 18.25 UNCH 18.25 435 OCT24 ---- ---- ---- ---- 18.31 UNCH 18.31 433 NOV24 ---- ---- ---- ---- 18.31 UNCH 18.31 433 DEC24 ---- ---- ---- ---- 18.31 UNCH 18.31 385 JAN25 ---- ---- ---- ---- 18.75 -1.00 19.75 360 FEB25 ---- ---- ---- ---- 18.75 -1.00 19.75 360 MAR25 ---- ---- ---- ---- 18.75 -1.00 19.75 287 APR25 ---- ---- ---- ---- 19.00 -1.13 20.13 142 MAY25 ---- ---- ---- ---- 19.00 -1.13 20.13 142 JUN25 ---- ---- ---- ---- 19.00 -1.13 20.13 55 JLY25 ---- ---- ---- ---- 19.25 -1.25 20.50 100 AUG25 ---- ---- ---- ---- 19.25 -1.25 20.50 100 SEP25 ---- ---- ---- ---- 19.25 -1.25 20.50 100 OCT25 ---- ---- ---- ---- 19.50 -1.38 20.88 25 NOV25 ---- ---- ---- ---- 19.50 -1.38 20.88 25 DEC25 ---- ---- ---- ---- 19.50 -1.38 20.88 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 152 17019 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- 310.00A 310.00A 310.00 -4.36 314.36 1931 MAR23 ---- ---- ---- ---- 323.00 -17.00 340.00 2148 APR23 ---- ---- ---- ---- 325.00 -18.60 343.60 50 1921 MAY23 ---- ---- ---- ---- 325.00 -18.60 343.60 50 1921 JUN23 ---- ---- ---- ---- 325.00 -18.60 343.60 50 1861 JLY23 ---- ---- ---- ---- 330.77 -9.23 340.00 20 1576 AUG23 ---- ---- ---- ---- 330.77 -9.23 340.00 20 1556 SEP23 ---- ---- ---- ---- 330.77 -9.23 340.00 20 1536 OCT23 ---- ---- ---- ---- 331.00 -9.00 340.00 20 1381 NOV23 ---- ---- ---- ---- 331.00 -9.00 340.00 20 1221 DEC23 ---- ---- ---- ---- 331.00 -9.00 340.00 20 1221 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 18276 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 766.00 -4.00 770.00 131 617 MAR23 780.00 780.00 775.00 780.00 775.00 -5.00 23 780.00 95 1130 APR23 770.00 770.00 770.00 775.00B 770.00 -10.00 1 780.00 36 632 MAY23 785.00 785.00 785.00 785.00 770.00 -10.00 5 780.00 11 416 JUN23 ---- ---- ---- ---- 772.00 -10.00 782.00 485 JLY23 ---- ---- 775.00A 775.00A 767.00 -10.00 777.00 741 AUG23 ---- ---- 775.00A 775.00A 767.00 -10.00 777.00 447 SEP23 ---- ---- ---- 775.00A 767.00 -10.00 777.00 736 OCT23 ---- ---- ---- ---- 767.00 -10.00 777.00 190 NOV23 ---- ---- ---- ---- 767.00 -10.00 777.00 777 DEC23 ---- ---- ---- ---- 767.00 -10.00 777.00 190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 273 6361 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 425.00 UNCH 425.00 1 MAR23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 APR23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 MAY23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 JUN23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 JLY23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 AUG23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 SEP23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 OCT23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 GC Gold Futures FEB23 1872.1 1880.4 1872.1 1878.9B 1877.4 +5.7 230 1871.7 297 1239 MAR23 1877.4 1890.0 1874.0 1879.6A 1882.2 +5.7 1033 1876.5 1454 2184 APR23 1885.1 1898.9 1881.4 1888.1A 1890.7 +5.9 128090 1884.8 179673 362062 JUN23 1901.8 1915.4 1898.5 1905.0A 1907.7 +6.2 6416 1901.5 4529 40246 AUG23 1920.0 1931.2 1916.0 1922.3A 1925.0 +6.3 2254 1918.7 1764 12933 OCT23 1946.5 1948.2B 1933.2 1940.0B 1942.2 +6.4 277 1935.8 139 4394 DEC23 1953.1 1962.0 1951.0A 1956.7B 1958.9 +6.2 263 1952.7 304 14477 FEB24 1975.5 1975.8 1975.5 1971.0A 1975.1 +6.3 18 1968.8 85 1161 APR24 ---- ---- ---- 1996.6B 1989.8 +6.4 1 1983.4 3 423 JUN24 ---- ---- ---- 2009.6B 2004.3 +6.3 1 1998.0 299 AUG24 ---- ---- ---- ---- 2017.5 +6.3 2011.2 1 OCT24 ---- ---- ---- ---- 2037.2 +6.3 2030.9 DEC24 ---- ---- ---- 2044.4B 2047.1 +6.3 2040.8 326 JUN25 ---- ---- ---- ---- 2077.6 +6.3 2071.3 1 DEC25 ---- ---- ---- ---- 2100.7 +6.3 2094.4 7 JUN26 ---- ---- ---- ---- 2112.3 +6.3 2106.0 DEC26 ---- ---- ---- ---- 2133.7 +6.3 2127.4 2 JUN27 ---- ---- ---- ---- 2145.3 +6.3 2139.0 DEC27 ---- ---- ---- ---- 2164.7 +6.3 2158.4 JUN28 ---- ---- ---- ---- 2174.7 +6.3 2168.4 DEC28 ---- ---- ---- ---- 2192.5 +6.3 2186.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138583 188248 439755 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1884.9 +1.5 1883.4 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 .2B .0 .1 .0 UNCH 1830 .0 JUN23 .0 .1B .0 .1B .0 UNCH 563 .0 AUG23 ---- ---- ---- ---- .0 UNCH 162 .0 DEC23 ---- ---- ---- ---- .0 UNCH 2 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2557 GSP FEB 23 LONDON SPOT GOLD 10 ---- ---- ---- ---- 1878.40 +6.20 1872.20 13 ---- ---- ---- ---- 1878.40 +6.20 1872.20 14 ---- ---- ---- ---- 1878.40 +6.20 1872.20 15 ---- ---- ---- ---- 1878.40 +6.20 1872.20 16 ---- ---- ---- ---- 1878.40 +6.20 1872.20 17 ---- ---- ---- ---- 1878.40 +6.20 1872.20 21 ---- ---- ---- ---- 1878.40 +6.20 1872.20 23 ---- ---- ---- ---- 1878.40 +6.20 1872.20 24 ---- ---- ---- ---- 1878.40 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 185.00 UNCH 185.00 5 5 MAR23 ---- ---- ---- ---- 185.00 UNCH 185.00 5 5 APR23 ---- ---- ---- ---- 175.00 UNCH 175.00 155 MAY23 ---- ---- ---- ---- 175.00 UNCH 175.00 145 JUN23 ---- ---- ---- ---- 175.00 UNCH 175.00 145 JLY23 ---- ---- ---- ---- 175.00 UNCH 175.00 150 AUG23 ---- ---- ---- ---- 175.00 UNCH 175.00 150 SEP23 ---- ---- ---- ---- 175.00 UNCH 175.00 150 OCT23 ---- ---- ---- 174.00B ---- ---- ---- NOV23 ---- ---- ---- 174.00B ---- ---- ---- DEC23 ---- ---- ---- 174.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 905 HG Copper Futures FEB23 4.1135 4.1135 4.0265 4.0605B 4.0435 -.0450 62 4.0885 278 1015 MAR23 4.0700 4.1165 4.0160 4.0475 4.0355 -.0450 84849 4.0805 90917 111485 APR23 4.1000 4.1000 4.0270 4.0515A 4.0430 -.0450 157 4.0880 237 1461 MAY23 4.0795 4.1280 4.0310 4.0580A 4.0485 -.0455 25416 4.0940 29574 57238 JUN23 4.0955 4.0960 4.0485 4.0680B 4.0530 -.0460 190 4.0990 212 958 JLY23 4.0920 4.1320B 4.0380 4.0645B 4.0540 -.0470 4711 4.1010 8559 22094 AUG23 4.1005 4.1080B 4.0555 4.0550A 4.0575 -.0475 24 4.1050 15 637 SEP23 4.1200 4.1275B 4.0430 4.0610A 4.0565 -.0500 2756 4.1065 3942 11724 OCT23 4.0700 4.0700 4.0700 4.0700 4.0610 -.0505 5 4.1115 13 446 NOV23 ---- ---- 4.0750A 4.0490A 4.0610 -.0520 13 4.1130 33 323 DEC23 4.1280 4.1290B 4.0420 4.0615A 4.0535 -.0535 1251 4.1070 1436 10968 JAN24 ---- ---- 4.0745A 4.1325B 4.0590 -.0555 23 4.1145 6 111 FEB24 ---- ---- 4.0790A 4.1310B 4.0640 -.0575 5 4.1215 10 255 MAR24 4.0455 4.0605 4.0455 4.0590 4.0490 -.0565 174 4.1055 194 2587 APR24 ---- ---- 4.0640A 4.0640A 4.0475 -.0570 4.1045 4 218 MAY24 ---- ---- ---- 4.0390A 4.0445 -.0575 10 4.1020 21 266 JUN24 ---- ---- 4.0605A 4.0605A 4.0435 -.0575 4.1010 219 JLY24 ---- ---- 4.0575A 4.0350A 4.0385 -.0580 4.0965 7 245 AUG24 ---- ---- 4.0575A 4.0575A 4.0380 -.0580 4.0960 1 23 SEP24 ---- ---- ---- 4.0335A 4.0320 -.0585 4.0905 11 42 OCT24 ---- ---- ---- ---- 4.0285 -.0590 4.0875 9 16 NOV24 ---- ---- ---- ---- 4.0300 -.0595 4.0895 9 18 DEC24 ---- ---- ---- 4.0890B 4.0225 -.0600 4.0825 10 144 JAN25 ---- ---- ---- ---- 4.0230 -.0600 4.0830 MAR25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 8 MAY25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 JLY25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 SEP25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 DEC25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 MAR26 ---- ---- ---- ---- 4.0290 -.0600 4.0890 MAY26 ---- ---- ---- ---- 4.0420 -.0600 4.1020 JLY26 ---- ---- ---- ---- 4.0425 -.0600 4.1025 SEP26 ---- ---- ---- ---- 4.0550 -.0600 4.1150 DEC26 ---- ---- ---- ---- 4.0675 -.0600 4.1275 1 MAR27 ---- ---- ---- ---- 4.0650 -.0600 4.1250 MAY27 ---- ---- ---- ---- 4.0625 -.0600 4.1225 JLY27 ---- ---- ---- ---- 4.0600 -.0600 4.1200 SEP27 ---- ---- ---- ---- 4.0575 -.0600 4.1175 DEC27 ---- ---- ---- ---- 4.0700 -.0600 4.1300 MAR28 ---- ---- ---- ---- 4.0675 -.0600 4.1275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119646 135498 222502 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 181 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1060 +.0730 4.0330 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0523 -.0331 4.0854 1647 MAR23 ---- ---- ---- ---- 4.0362 -.0450 4.0812 1524 APR23 ---- ---- ---- ---- 4.0436 -.0450 4.0886 1216 MAY23 ---- ---- ---- ---- 4.0489 -.0456 4.0945 1284 JUN23 ---- ---- ---- ---- 4.0531 -.0461 4.0992 1033 JLY23 ---- ---- ---- ---- 4.0544 -.0470 4.1014 874 AUG23 ---- ---- ---- ---- 4.0574 -.0477 4.1051 827 SEP23 ---- ---- ---- ---- 4.0570 -.0500 4.1070 1058 OCT23 ---- ---- ---- ---- 4.0610 -.0506 4.1116 1058 NOV23 ---- ---- ---- ---- 4.0603 -.0521 4.1124 1028 DEC23 ---- ---- ---- ---- 4.0541 -.0537 4.1078 1042 JAN24 ---- ---- ---- ---- 4.0595 -.0557 4.1152 1099 FEB24 ---- ---- ---- ---- 4.0625 -.0574 4.1199 498 MAR24 ---- ---- ---- ---- 4.0489 -.0565 4.1054 498 APR24 ---- ---- ---- ---- 4.0472 -.0571 4.1043 498 MAY24 ---- ---- ---- ---- 4.0444 -.0575 4.1019 498 JUN24 ---- ---- ---- ---- 4.0430 -.0575 4.1005 498 JLY24 ---- ---- ---- ---- 4.0385 -.0580 4.0965 498 AUG24 ---- ---- ---- ---- 4.0375 -.0580 4.0955 SEP24 ---- ---- ---- ---- 4.0317 -.0585 4.0902 OCT24 ---- ---- ---- ---- 4.0286 -.0591 4.0877 NOV24 ---- ---- ---- ---- 4.0293 -.0595 4.0888 DEC24 ---- ---- ---- ---- 4.0225 -.0600 4.0825 MAR25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 MAY25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 JLY25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 SEP25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 DEC25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 MAR26 ---- ---- ---- ---- 4.0290 -.0600 4.0890 MAY26 ---- ---- ---- ---- 4.0420 -.0600 4.1020 JLY26 ---- ---- ---- ---- 4.0425 -.0600 4.1025 SEP26 ---- ---- ---- ---- 4.0550 -.0600 4.1150 DEC26 ---- ---- ---- ---- 4.0675 -.0600 4.1275 MAR27 ---- ---- ---- ---- 4.0650 -.0600 4.1250 MAY27 ---- ---- ---- ---- 4.0625 -.0600 4.1225 JLY27 ---- ---- ---- ---- 4.0600 -.0600 4.1200 SEP27 ---- ---- ---- ---- 4.0575 -.0600 4.1175 DEC27 ---- ---- ---- ---- 4.0700 -.0600 4.1300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16678 HGT COPPER TAS FUTURES MAR23 .0000 .0040B -.0005 .0040B .0000 UNCH 3336 .0000 MAY23 .0000 .0020B -.0010 -.0010 .0000 UNCH 2134 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 264 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 254 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5988 HRC NYMEX STEEL FUTURES FEB23 797.00 799.00 795.00 799.00 800.00 -2.00 11 802.00 85 3985 MAR23 840.00 853.00 835.00 853.00 850.00 +8.00 169 842.00 259 3898 APR23 830.00 843.00 830.00 843.00 837.00 +4.00 84 833.00 327 2550 MAY23 816.00 829.00B 816.00 829.00B 825.00 +10.00 81 815.00 7 2300 JUN23 809.00 816.00B 808.00 816.00B 808.00 +1.00 6 807.00 71 2136 JLY23 803.00 808.00 803.00 808.00 805.00 +5.00 7 800.00 15 1589 AUG23 800.00 806.00B 799.00 806.00B 801.00 +6.00 6 795.00 12 1935 SEP23 797.00 803.00 795.00 803.00 797.00 +7.00 14 790.00 62 1691 OCT23 795.00 796.00B 792.00 793.00B 794.00 +9.00 9 785.00 12 1175 NOV23 787.00 790.00 785.00 789.00 787.00 +7.00 7 780.00 10 1058 DEC23 783.00 789.00B 782.00 788.00 785.00 +5.00 14 780.00 60 1018 JAN24 786.00 789.00B 785.00 789.00B 785.00 +5.00 3 780.00 72 FEB24 ---- ---- ---- ---- 785.00 +5.00 780.00 152 MAR24 ---- ---- ---- ---- 787.00 +5.00 782.00 51 APR24 ---- ---- ---- ---- 785.00 +5.00 780.00 56 MAY24 ---- ---- ---- ---- 785.00 +5.00 780.00 125 JUN24 ---- ---- ---- ---- 796.00 +5.00 791.00 56 JLY24 ---- ---- ---- ---- 796.00 +5.00 791.00 AUG24 ---- ---- ---- ---- 796.00 +5.00 791.00 75 SEP24 ---- ---- ---- ---- 796.00 +5.00 791.00 OCT24 ---- ---- ---- ---- 796.00 +5.00 791.00 NOV24 ---- ---- ---- ---- 796.00 +5.00 791.00 25 DEC24 ---- ---- ---- ---- 796.00 +5.00 791.00 JAN25 ---- ---- ---- ---- 796.00 +5.00 791.00 FEB25 ---- ---- ---- ---- 796.00 +5.00 791.00 MAR25 ---- ---- ---- ---- 796.00 +5.00 791.00 APR25 ---- ---- ---- ---- 796.00 +5.00 791.00 MAY25 ---- ---- ---- ---- 796.00 +5.00 791.00 JUN25 ---- ---- ---- ---- 796.00 +5.00 791.00 JLY25 ---- ---- ---- ---- 796.00 +5.00 791.00 AUG25 ---- ---- ---- ---- 796.00 +5.00 791.00 SEP25 ---- ---- ---- ---- 796.00 +5.00 791.00 OCT25 ---- ---- ---- ---- 796.00 +5.00 791.00 NOV25 ---- ---- ---- ---- 796.00 +5.00 791.00 DEC25 ---- ---- ---- ---- 796.00 +5.00 791.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 920 23947 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 UNCH 63.75 101 DEC23 ---- ---- ---- ---- 63.25 -.75 64.00 2 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 2 476 MGC Micro Gold Futures FEB23 1876.3 1876.4 1876.3 1885.8B 1877.4 +5.7 3 1871.7 28 3605 APR23 1883.3 1898.9 1881.4 1888.2 1890.7 +5.9 53766 1884.8 70249 18428 JUN23 1902.4 1915.5 1898.8 1905.3B 1907.7 +6.2 605 1901.5 804 2346 AUG23 1918.2 1932.0 1916.8 1920.6A 1925.0 +6.3 154 1918.7 89 318 OCT23 1937.5 1939.5B 1937.5 1937.2A 1942.2 +6.4 5 1935.8 25 95 DEC23 1958.2 1958.3 1956.9 1958.8B 1958.9 +6.2 6 1952.7 22 152 FEB24 1968.8 1971.8 1968.8 1974.6B 1975.1 +6.3 2 1968.8 1 27 APR24 ---- ---- ---- 1993.5B 1989.8 +6.4 1983.4 2 JUN24 ---- ---- ---- 1998.9B 2004.3 +6.3 1998.0 6 AUG24 ---- ---- ---- ---- 2017.5 +6.3 2011.2 OCT24 ---- ---- ---- ---- 2037.2 +6.3 2030.9 DEC24 ---- ---- ---- ---- 2047.1 +6.3 2040.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54541 71218 24979 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0705 4.1165 4.0160 4.0470B 4.0355 -.0450 4113 4.0805 4655 2326 APR23 4.0800 4.1000 4.0005 4.0460B 4.0430 -.0450 9 4.0880 1 17 MAY23 4.0815 4.1270B 4.0320A 4.0530A 4.0485 -.0455 216 4.0940 77 334 JUN23 ---- ---- ---- ---- 4.0530 -.0460 4.0990 1 1 JLY23 4.0900 4.1320 4.0550 4.0630A 4.0540 -.0470 9 4.1010 7 31 AUG23 ---- ---- ---- ---- 4.0575 -.0475 4.1050 SEP23 ---- ---- ---- ---- 4.0565 -.0500 4.1065 OCT23 ---- ---- ---- ---- 4.0610 -.0505 4.1115 NOV23 ---- ---- ---- ---- 4.0610 -.0520 4.1130 DEC23 ---- ---- ---- ---- 4.0535 -.0535 4.1070 2 JAN24 ---- ---- ---- ---- 4.0590 -.0555 4.1145 FEB24 ---- ---- ---- ---- 4.0640 -.0575 4.1215 MAR24 ---- ---- ---- ---- 4.0490 -.0565 4.1055 APR24 ---- ---- ---- ---- 4.0475 -.0570 4.1045 MAY24 ---- ---- ---- ---- 4.0445 -.0575 4.1020 JUN24 ---- ---- ---- ---- 4.0435 -.0575 4.1010 JLY24 ---- ---- ---- ---- 4.0385 -.0580 4.0965 AUG24 ---- ---- ---- ---- 4.0380 -.0580 4.0960 SEP24 ---- ---- ---- ---- 4.0320 -.0585 4.0905 OCT24 ---- ---- ---- ---- 4.0285 -.0590 4.0875 NOV24 ---- ---- ---- ---- 4.0300 -.0595 4.0895 DEC24 ---- ---- ---- ---- 4.0225 -.0600 4.0825 JAN25 ---- ---- ---- ---- 4.0230 -.0600 4.0830 MAR25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 MAY25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 JLY25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 SEP25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 DEC25 ---- ---- ---- ---- 4.0125 -.0600 4.0725 MAR26 ---- ---- ---- ---- 4.0290 -.0600 4.0890 MAY26 ---- ---- ---- ---- 4.0420 -.0600 4.1020 JLY26 ---- ---- ---- ---- 4.0425 -.0600 4.1025 SEP26 ---- ---- ---- ---- 4.0550 -.0600 4.1150 DEC26 ---- ---- ---- ---- 4.0675 -.0600 4.1275 MAR27 ---- ---- ---- ---- 4.0650 -.0600 4.1250 MAY27 ---- ---- ---- ---- 4.0625 -.0600 4.1225 JLY27 ---- ---- ---- ---- 4.0600 -.0600 4.1200 SEP27 ---- ---- ---- ---- 4.0575 -.0600 4.1175 DEC27 ---- ---- ---- ---- 4.0700 -.0600 4.1300 MAR28 ---- ---- ---- ---- 4.0675 -.0600 4.1275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4347 4741 2711 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 80.13 -3.84 83.97 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 4.0700 4.1160B 4.0180A 4.0440A 4.0360 -.0440 181 4.0800 164 323 APR23 4.0580 4.0580 4.0580 4.0500A 4.0440 -.0440 1 4.0880 2 MAY23 4.0880 4.1260B 4.0340A 4.0580B 4.0480 -.0460 10 4.0940 9 87 JUN23 ---- ---- ---- 4.0640A 4.0540 -.0460 4.1000 JLY23 ---- ---- ---- ---- 4.0540 -.0480 4.1020 AUG23 ---- ---- ---- ---- 4.0580 -.0480 4.1060 SEP23 ---- ---- ---- ---- 4.0560 -.0500 4.1060 OCT23 ---- ---- ---- ---- 4.0620 -.0500 4.1120 NOV23 ---- ---- ---- ---- 4.0620 -.0520 4.1140 DEC23 ---- ---- ---- ---- 4.0540 -.0540 4.1080 JAN24 ---- ---- ---- ---- 4.0600 -.0540 4.1140 FEB24 ---- ---- ---- ---- 4.0640 -.0580 4.1220 MAR24 ---- ---- ---- ---- 4.0500 -.0560 4.1060 APR24 ---- ---- ---- ---- 4.0480 -.0560 4.1040 MAY24 ---- ---- ---- ---- 4.0440 -.0580 4.1020 JUN24 ---- ---- ---- ---- 4.0440 -.0580 4.1020 JLY24 ---- ---- ---- ---- 4.0380 -.0580 4.0960 AUG24 ---- ---- ---- ---- 4.0380 -.0580 4.0960 SEP24 ---- ---- ---- ---- 4.0320 -.0580 4.0900 OCT24 ---- ---- ---- ---- 4.0280 -.0600 4.0880 NOV24 ---- ---- ---- ---- 4.0300 -.0600 4.0900 DEC24 ---- ---- ---- ---- 4.0220 -.0600 4.0820 JAN25 ---- ---- ---- ---- 4.0240 -.0600 4.0840 MAR25 ---- ---- ---- ---- 4.0120 -.0600 4.0720 MAY25 ---- ---- ---- ---- 4.0120 -.0600 4.0720 JLY25 ---- ---- ---- ---- 4.0120 -.0600 4.0720 SEP25 ---- ---- ---- ---- 4.0120 -.0600 4.0720 DEC25 ---- ---- ---- ---- 4.0120 -.0600 4.0720 MAR26 ---- ---- ---- ---- 4.0300 -.0600 4.0900 MAY26 ---- ---- ---- ---- 4.0420 -.0600 4.1020 JLY26 ---- ---- ---- ---- 4.0420 -.0600 4.1020 SEP26 ---- ---- ---- ---- 4.0560 -.0600 4.1160 DEC26 ---- ---- ---- ---- 4.0680 -.0600 4.1280 MAR27 ---- ---- ---- ---- 4.0660 -.0600 4.1260 MAY27 ---- ---- ---- ---- 4.0620 -.0600 4.1220 JLY27 ---- ---- ---- ---- 4.0600 -.0600 4.1200 SEP27 ---- ---- ---- ---- 4.0580 -.0600 4.1180 DEC27 ---- ---- ---- ---- 4.0700 -.0600 4.1300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 192 173 412 QI E-Mini Silver Futures MAR23 22.2500 22.5625 22.2125 22.3125 22.4200 +.2430 196 22.1770 220 260 MAY23 22.4625 22.7375B 22.4375A 22.5250B 22.6210 +.2410 12 22.3800 32 91 JLY23 22.7000 22.8125 22.6750 22.7250A 22.8190 +.2430 10 22.5760 6 24 SEP23 23.0625 23.0625 23.0625 22.9375A 23.0180 +.2220 1 22.7960 2 9 DEC23 ---- ---- ---- 23.4875B 23.3550 +.2110 2 23.1440 2 6 JAN24 ---- ---- ---- ---- 23.4130 +.2210 23.1920 MAR24 ---- ---- ---- ---- 23.6720 +.2210 23.4510 MAY24 ---- ---- ---- ---- 23.8340 +.2210 23.6130 2 JLY24 ---- ---- ---- ---- 23.8760 +.2210 23.6550 SEP24 ---- ---- ---- ---- 24.0210 +.2210 23.8000 DEC24 ---- ---- ---- ---- 24.3080 +.2210 24.0870 TOTAL EST.VOL VOLUME OPEN INT TOTAL 221 262 392 QO E-Mini Gold Futures APR23 1885.75 1898.75 1881.75A 1888.25 1890.70 +5.90 1476 1884.80 2201 999 JUN23 1906.25 1914.00B 1899.00A 1899.50A 1907.70 +6.20 7 1901.50 4 37 AUG23 1922.75 1932.00 1916.25 1919.00A 1925.00 +6.30 6 1918.70 5 22 OCT23 ---- ---- ---- 1946.50B 1942.20 +6.40 1935.80 1 11 DEC23 ---- ---- ---- 1965.50B 1958.90 +6.20 1952.70 40 FEB24 ---- ---- ---- 1982.25B 1975.10 +6.30 1968.80 5 APR24 ---- ---- ---- 1991.00B 1989.80 +6.40 1983.40 1 JUN24 ---- ---- ---- ---- 2004.30 +6.30 1998.00 AUG24 ---- ---- ---- ---- 2017.50 +6.30 2011.20 OCT24 ---- ---- ---- ---- 2037.20 +6.30 2030.90 DEC24 ---- ---- ---- ---- 2047.10 +6.30 2040.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1489 2211 1115 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 417.00 UNCH 417.00 19 MAR23 ---- ---- ---- ---- 416.10 UNCH 416.10 APR23 ---- ---- 412.60A 412.60A 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 ---- ---- 1899.50A 1899.50A 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 22.165 22.375B 22.165 22.225A 22.367 +.250 9 22.117 20 MAR23 22.210 22.560 22.205 22.345 22.420 +.243 56567 22.177 72082 87855 APR23 22.420 22.650 22.415 22.400A 22.520 +.243 25 22.277 5 11 MAY23 22.435 22.760 22.420 22.550 22.621 +.241 12406 22.380 13345 34064 JLY23 22.710 22.915 22.680 22.690A 22.819 +.243 1452 22.576 1921 6577 SEP23 22.955 23.145B 22.885 22.955B 23.018 +.222 927 22.796 714 2273 DEC23 23.435 23.450B 23.235 23.225A 23.355 +.211 531 23.144 510 2513 JAN24 ---- ---- ---- 23.550B 23.413 +.221 23.192 145 MAR24 23.665 23.720 23.570 23.570 23.672 +.221 86 23.451 26 91 MAY24 ---- ---- ---- 23.870B 23.834 +.221 23.613 31 JLY24 ---- ---- ---- ---- 23.876 +.221 23.655 4 SEP24 ---- ---- ---- ---- 24.021 +.221 23.800 DEC24 ---- ---- ---- 24.240B 24.308 +.221 24.087 9 JLY25 ---- ---- ---- ---- 24.471 +.221 24.250 3 DEC25 ---- ---- ---- ---- 24.583 +.221 24.362 JLY26 ---- ---- ---- ---- 25.374 +.221 25.153 5 DEC26 ---- ---- ---- ---- 25.476 +.221 25.255 JLY27 ---- ---- ---- ---- 25.584 +.221 25.363 DEC27 ---- ---- ---- ---- 25.686 +.221 25.465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72003 88603 133601 SIL Micro Silver Futures FEB23 22.440 22.440 22.440 22.200A 22.367 +.250 2 22.117 108 MAR23 22.210 22.560 22.210 22.350B 22.420 +.243 8550 22.177 10527 7180 APR23 22.510 22.510 22.510 22.645B 22.520 +.243 1 22.277 2 4 MAY23 22.410 22.755 22.410 22.545B 22.621 +.241 287 22.380 121 668 JLY23 22.750 22.900 22.735 22.705A 22.819 +.243 7 22.576 7 133 SEP23 23.150 23.150 23.135 22.890A 23.018 +.222 2 22.796 6 28 DEC23 ---- ---- ---- 23.260B 23.355 +.211 23.144 1 17 JAN24 ---- ---- ---- 23.385B 23.413 +.221 23.192 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8849 10664 8138 SIT SILVER TAS FUTURES MAR23 .000 .001 -.010 -.010 .000 UNCH 1818 .000 MAY23 .000 .002 -.001 -.001 .000 UNCH 1637 .000 JLY23 .000 .000 .000 .000 .000 UNCH 168 .000 SEP23 ---- ---- ---- ---- .000 UNCH 1 .000 DEC23 ---- ---- ---- ---- .000 UNCH 15 .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3639 SSP FEB 23 LONDON SPOT SILVER 10 ---- ---- ---- ---- 22.384 +.239 22.145 13 ---- ---- ---- ---- 22.385 +.240 22.145 14 ---- ---- ---- ---- 22.385 +.240 22.145 15 ---- ---- ---- ---- 22.384 +.237 22.147 16 ---- ---- ---- ---- 22.384 +.237 22.147 17 ---- ---- ---- ---- 22.384 +.237 22.147 21 ---- ---- ---- ---- 22.384 +.237 22.147 23 ---- ---- ---- ---- 22.384 +.237 22.147 24 ---- ---- ---- ---- 22.384 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 123.49B 121.54A 121.54A 123.21 +.46 122.75 100 MAR23 ---- 122.19B 118.46A 118.46A 121.18 +1.22 119.96 310 APR23 ---- ---- ---- ---- 120.48 +1.15 119.33 171 171 MAY23 ---- ---- ---- ---- 119.60 +.53 119.07 JUN23 ---- ---- ---- ---- 118.75 +.53 118.22 JLY23 ---- ---- ---- ---- 118.34 +2.55 115.79 AUG23 ---- ---- ---- ---- 117.17 -3.50 120.67 SEP23 ---- ---- ---- ---- 116.04 -3.46 119.50 OCT23 ---- ---- ---- ---- 116.05 -2.48 118.53 NOV23 ---- ---- ---- ---- 115.05 -2.38 117.43 DEC23 ---- ---- ---- ---- 114.08 -2.24 116.32 JAN24 ---- ---- ---- ---- 113.85 -2.26 116.11 FEB24 ---- ---- ---- ---- 113.30 -2.02 115.32 MAR24 ---- ---- ---- ---- 112.75 -1.79 114.54 APR24 ---- ---- ---- ---- 112.25 -1.86 114.11 MAY24 ---- ---- ---- ---- 111.55 -1.77 113.32 JUN24 ---- ---- ---- ---- 110.85 -1.69 112.54 JLY24 ---- ---- ---- ---- 110.50 -1.71 112.21 AUG24 ---- ---- ---- ---- 109.80 -1.62 111.42 SEP24 ---- ---- ---- ---- 109.10 -1.54 110.64 OCT24 ---- ---- ---- ---- 108.81 -1.56 110.37 NOV24 ---- ---- ---- ---- 108.10 -1.47 109.57 DEC24 ---- ---- ---- ---- 107.39 -1.39 108.78 JAN25 ---- ---- ---- ---- 108.01 +.23 107.78 FEB25 ---- ---- ---- ---- 107.29 -.49 107.78 MAR25 ---- ---- ---- ---- 106.58 -1.20 107.78 APR25 ---- ---- ---- ---- 105.86 -1.92 107.78 MAY25 ---- ---- ---- ---- 105.15 -2.63 107.78 JUN25 ---- ---- ---- ---- 104.43 -3.35 107.78 JLY25 ---- ---- ---- ---- 103.72 -4.06 107.78 AUG25 ---- ---- ---- ---- 103.00 -4.78 107.78 SEP25 ---- ---- ---- ---- 102.29 -5.49 107.78 OCT25 ---- ---- ---- ---- 101.57 -6.21 107.78 NOV25 ---- ---- ---- ---- 100.86 -6.92 107.78 DEC25 ---- ---- ---- ---- 100.14 -7.64 107.78 JAN26 ---- ---- ---- ---- 101.63 -4.07 105.70 FEB26 ---- ---- ---- ---- 100.90 -4.80 105.70 MAR26 ---- ---- ---- ---- 100.17 -5.53 105.70 APR26 ---- ---- ---- ---- 99.44 -6.26 105.70 MAY26 ---- ---- ---- ---- 98.71 -6.99 105.70 JUN26 ---- ---- ---- ---- 97.98 -7.72 105.70 JLY26 ---- ---- ---- ---- 97.24 -8.46 105.70 AUG26 ---- ---- ---- ---- 96.51 -9.19 105.70 SEP26 ---- ---- ---- ---- 95.78 -9.92 105.70 OCT26 ---- ---- ---- ---- 95.05 -10.65 105.70 NOV26 ---- ---- ---- ---- 94.32 -11.38 105.70 DEC26 ---- ---- ---- ---- 98.29 -3.31 101.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 581 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.35 -.30 50.65 600 MAR23 ---- ---- ---- ---- 50.55 -.20 50.75 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1877.4 +5.7 1871.7 APR23 ---- ---- ---- ---- 1890.7 +5.9 1884.8 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0355 -.0450 4.0805 MAY23 ---- ---- ---- ---- 4.0485 -.0455 4.0940 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.420 +.243 22.177 MAY23 ---- ---- ---- ---- 22.621 +.241 22.380 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 ---- ---- ---- ---- 854.00 -50.25 904.25 1675 ---- ---- ---- ---- 829.00 -50.25 879.25 1700 ---- ---- ---- ---- 804.00 -50.25 854.25 1725 ---- ---- ---- ---- 779.00 -50.25 829.25 1750 ---- ---- ---- ---- 754.00 -50.25 804.25 1775 ---- ---- ---- ---- 729.00 -50.25 779.25 1800 ---- ---- ---- ---- 704.00 -50.25 754.25 1825 ---- ---- ---- ---- 679.00 -50.25 729.25 1850 ---- ---- ---- ---- 654.00 -50.25 704.25 1875 ---- ---- ---- ---- 629.00 -50.25 679.25 1900 ---- ---- ---- ---- 604.00 -50.25 654.25 1925 ---- ---- ---- ---- 579.00 -50.25 629.25 1950 ---- ---- ---- ---- 554.00 -50.25 604.25 1975 ---- ---- ---- ---- 529.00 -50.25 579.25 2000 ---- ---- ---- ---- 504.00 -50.25 554.25 2025 ---- ---- ---- ---- 479.00 -50.25 529.25 2050 ---- ---- ---- ---- 454.00 -50.25 504.25 2075 ---- ---- ---- ---- 429.25 -50.00 479.25 2100 ---- ---- ---- ---- 404.25 -50.25 454.50 2125 ---- ---- ---- ---- 379.50 -50.25 429.75 2150 ---- 414.00B 346.00A 346.00A 355.00 -50.00 405.00 2175 ---- 389.25B 321.50A 321.50A 330.50 -49.75 380.25 2200 ---- 364.75B 297.00A 297.00A 306.00 -49.75 355.75 2225 ---- 340.25B 273.00A 273.00A 282.00 -49.50 331.50 2250 ---- 316.00B 249.25A 249.25A 258.25 -49.00 307.25 2275 ---- 291.75B 225.75A 225.75A 234.75 -48.50 283.25 2300 ---- 268.00B 203.00A 203.00A 211.75 -48.00 259.75 2325 ---- 244.50B 181.00A 181.00A 189.25 -47.25 236.50 2350 ---- 221.50B 159.75A 159.75A 167.75 -46.00 213.75 2375 ---- 199.25B 139.50A 139.50A 147.00 -44.50 191.50 2400 ---- 177.50B 120.50A 120.50A 127.25 -43.00 170.25 2425 ---- 156.75B 103.00A 103.00A 109.25 -40.75 150.00 2450 ---- 137.00B 87.25A 87.25A 92.50 -38.25 130.75 2475 ---- 118.50B 73.25A 73.25A 77.75 -35.25 113.00 2500 ---- 101.50B 60.50A 60.50A 64.75 -32.00 96.75 2525 ---- 86.25B 49.75A 49.75A 53.25 -28.75 82.00 2550 ---- 73.25B 40.50A 72.25B 43.75 -25.25 69.00 2575 ---- 61.25B 33.00A 57.75B 35.50 -22.00 57.50 2600 ---- 50.75B 26.75A 26.75A 29.00 -18.75 47.75 2625 ---- 41.50B 21.50A 21.50A 23.50 -16.00 39.50 2650 ---- 34.00B 17.50A 17.50A 19.00 -13.25 32.25 2675 ---- 27.50B 14.25A 14.25A 15.25 -11.25 26.50 2700 ---- 22.50B 11.50A 11.50A 12.50 -9.25 21.75 2725 ---- 18.00B 9.50A 9.50A 10.00 -7.75 17.75 2750 ---- 14.75B 7.75A 7.75A 8.25 -6.25 14.50 2775 ---- ---- 6.50A 6.50A 6.75 -5.25 12.00 2800 ---- ---- 5.50A 5.50A 5.50 -4.25 9.75 2825 ---- ---- 4.50A 4.50A 4.50 -3.50 8.00 2850 ---- ---- 4.00A 4.00A 3.75 -3.00 6.75 170 2875 ---- ---- 3.25A 3.25A 3.00 -2.50 5.50 2900 ---- ---- 3.00A 3.00A 2.50 -2.00 4.50 171 2925 ---- ---- 2.50A 2.50A 2.00 -1.75 3.75 2950 ---- ---- 2.25A 2.25A 1.75 -1.50 3.25 2975 ---- ---- 2.00A 2.00A 1.50 -1.25 2.75 3000 ---- ---- 1.75A 1.75A 1.25 -1.00 2.25 10 3025 ---- ---- 1.50A 1.50A 1.00 -.75 1.75 3050 ---- ---- ---- ---- .75 -.75 1.50 2 3075 ---- ---- ---- ---- .75 -.50 1.25 3100 ---- ---- ---- ---- .75 -.25 1.00 51 3125 ---- ---- ---- ---- .50 -.50 1.00 102 3150 ---- ---- ---- ---- .50 -.25 .75 51 3175 ---- ---- ---- ---- .50 -.25 .75 3200 ---- ---- ---- ---- .25 -.25 .50 3225 ---- ---- ---- ---- .25 -.25 .50 3250 ---- ---- ---- ---- .25 -.25 .50 3275 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 864.25 -49.75 914.00 1675 ---- ---- ---- ---- 839.25 -49.75 889.00 1700 ---- ---- ---- ---- 814.25 -49.75 864.00 1725 ---- ---- ---- ---- 789.25 -49.75 839.00 1750 ---- ---- ---- ---- 764.25 -49.75 814.00 1775 ---- ---- ---- ---- 739.25 -49.75 789.00 1800 ---- ---- ---- ---- 714.25 -49.75 764.00 1825 ---- ---- ---- ---- 689.50 -49.50 739.00 1850 ---- ---- ---- ---- 664.50 -49.75 714.25 1875 ---- ---- ---- ---- 639.75 -49.50 689.25 1900 ---- ---- ---- ---- 615.25 -49.25 664.50 1925 ---- ---- ---- ---- 590.50 -49.25 639.75 1950 ---- ---- ---- ---- 566.00 -49.25 615.25 1975 ---- 599.25B 533.00A 599.25B 541.75 -49.00 590.75 2000 ---- 574.75B 508.75A 574.75B 517.25 -49.00 566.25 2025 ---- 550.50B 484.50A 550.50B 493.25 -48.75 542.00 2050 ---- 526.25B 460.50A 526.25B 469.25 -48.50 517.75 2075 ---- 502.00B 436.75A 502.00B 445.25 -48.50 493.75 2100 ---- 478.00B 413.25A 478.00B 421.75 -48.25 470.00 2125 ---- 454.25B 390.00A 454.25B 398.50 -47.75 446.25 2150 ---- 430.75B 367.00A 430.75B 375.50 -47.50 423.00 2175 ---- 407.50B 344.25A 407.50B 352.75 -47.00 399.75 2200 ---- 384.50B 322.25A 384.50B 330.50 -46.50 377.00 2225 ---- 362.00B 300.50A 362.00B 308.75 -45.75 354.50 2250 ---- 339.75B 279.50A 339.75B 287.50 -45.00 332.50 2275 ---- 318.00B 259.00A 318.00B 267.00 -44.00 311.00 2300 ---- 296.50B 239.25A 296.50B 247.00 -43.00 290.00 2325 ---- 275.75B 220.50A 275.75B 227.75 -41.75 269.50 2350 ---- 255.50B 202.25A 255.50B 209.50 -40.25 249.75 2375 ---- 236.25B 185.25A 236.25B 191.75 -39.00 230.75 2400 ---- 217.50B 169.00A 217.50B 175.25 -37.50 212.75 2425 ---- 199.75B 153.50A 199.75B 159.50 -35.75 195.25 2450 ---- 182.75B 139.25A 182.75B 144.75 -34.00 178.75 2475 ---- 166.75B 126.00A 166.75B 130.75 -32.25 163.00 2500 ---- 151.75B 113.75A 151.75B 118.00 -30.50 148.50 2525 ---- 137.75B 102.25A 137.75B 106.25 -28.50 134.75 2550 ---- 124.75B 92.00A 124.75B 95.50 -26.50 122.00 2575 ---- 113.50B 82.50A 112.50B 85.75 -24.50 110.25 2600 ---- 102.25B 73.75A 101.50B 76.75 -22.50 99.25 2625 ---- 92.00B 66.00A 91.00B 68.50 -20.75 89.25 2650 ---- 82.50B 59.00A 81.75B 61.25 -19.00 80.25 2675 ---- 73.75B 52.75A 73.25B 54.75 -17.25 72.00 2700 ---- 66.00B 47.25A 65.50B 49.00 -15.75 64.75 2725 ---- 59.00B 42.25A 58.50B 43.75 -14.25 58.00 2750 ---- 52.75B 38.00A 52.25B 39.25 -12.75 52.00 2775 ---- 47.00B 34.00A 34.00A 35.00 -11.75 46.75 2800 ---- ---- 30.50A 30.50A 31.25 -10.75 42.00 2825 ---- ---- 27.25A 27.25A 28.00 -9.50 37.50 2850 ---- ---- 24.50A 24.50A 25.00 -8.75 33.75 2875 ---- ---- 22.00A 22.00A 22.50 -7.75 30.25 2900 ---- ---- 19.75A 19.75A 20.25 -7.00 27.25 2925 ---- ---- 17.75A 17.75A 18.00 -6.50 24.50 2950 ---- ---- 16.00A 16.00A 16.25 -5.75 22.00 2975 ---- ---- 14.50A 14.50A 14.75 -5.00 19.75 3000 ---- ---- 13.00A 13.00A 13.25 -4.50 17.75 3025 ---- ---- 11.75A 11.75A 11.75 -4.25 16.00 3050 ---- ---- 10.75A 10.75A 10.75 -3.75 14.50 3075 ---- ---- 9.50A 9.50A 9.75 -3.25 13.00 3100 ---- ---- 8.75A 8.75A 8.75 -3.00 11.75 3125 ---- ---- 8.00A 8.00A 8.00 -2.75 10.75 3150 ---- ---- 7.25A 7.25A 7.25 -2.50 9.75 3175 ---- ---- 6.50A 6.50A 6.50 -2.25 8.75 3200 ---- ---- 6.00A 6.00A 6.00 -2.00 8.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- 1.00 +.25 .75 2150 ---- ---- ---- ---- 1.25 +.25 1.00 2175 ---- ---- ---- ---- 1.75 +.25 1.50 2200 ---- 2.25B ---- 2.25B 2.50 +.50 2.00 2225 ---- 3.00B ---- 3.00B 3.25 +.75 2.50 2 2250 ---- 4.75B ---- 4.75B 4.50 +1.00 3.50 2275 ---- 6.25B ---- 6.25B 6.00 +1.50 4.50 2300 ---- 8.25B 5.50A 5.50A 8.00 +2.25 5.75 2325 ---- 11.00B 7.00A 7.00A 10.50 +3.00 7.50 2 2350 ---- 14.75B 8.75A 8.75A 13.75 +4.00 9.75 10 2375 ---- 19.50B 11.25A 11.25A 18.00 +5.25 12.75 2400 ---- 25.50B 14.75A 14.75A 23.50 +7.25 16.25 2425 ---- 33.00B 18.75A 18.75A 30.25 +9.25 21.00 2450 ---- 42.50B 24.00A 24.00A 38.75 +12.00 26.75 10 2475 ---- 53.25B 30.50A 30.50A 48.75 +14.75 34.00 2500 ---- 66.00B 38.50A 38.50A 60.75 +18.00 42.75 2525 ---- 80.00B 48.00A 48.00A 74.25 +21.25 53.00 2550 ---- 95.75B 59.00A 59.00A 89.50 +24.75 64.75 2575 ---- 113.00B 71.75A 71.75A 106.50 +28.25 78.25 2600 ---- 131.75B 87.50A 87.50A 124.75 +31.25 93.50 2625 ---- 151.75B 103.50A 103.50A 144.25 +34.25 110.00 2650 ---- 172.75B 120.75A 120.75A 164.75 +36.75 128.00 2675 ---- 194.50B 139.50A 139.50A 186.00 +39.00 147.00 2700 ---- 216.75B 159.25A 159.25A 208.25 +41.00 167.25 2725 ---- 239.50B 180.25A 180.25A 230.75 +42.50 188.25 2750 ---- 262.75B 201.75A 201.75A 253.75 +43.75 210.00 2775 ---- 286.25B 224.00A 224.00A 277.25 +45.00 232.25 2800 ---- 310.00B 246.75A 246.75A 301.00 +45.75 255.25 2825 ---- 334.00B 269.75A 269.75A 325.00 +46.50 278.50 2850 ---- 358.25B 293.25A 293.25A 349.25 +47.25 302.00 2875 ---- 382.75B 317.00A 317.00A 373.50 +47.75 325.75 2900 ---- 407.25B 341.00A 341.00A 398.00 +48.25 349.75 2925 ---- 431.75B 365.00A 365.00A 422.50 +48.50 374.00 2950 ---- 456.50B 389.50A 389.50A 447.25 +48.75 398.50 2975 ---- 481.25B 413.75A 413.75A 472.00 +49.00 423.00 3000 ---- 506.00B 438.50A 438.50A 496.75 +49.25 447.50 3025 ---- 530.75B 463.00A 463.00A 521.50 +49.50 472.00 3050 ---- 555.75B 487.75A 487.75A 546.50 +49.75 496.75 3075 ---- 580.50B 512.50A 512.50A 571.25 +49.75 521.50 3100 ---- 605.50B 537.25A 537.25A 596.25 +50.00 546.25 3125 ---- 630.50B 562.25A 562.25A 621.00 +49.75 571.25 3150 ---- 655.50B 587.00A 587.00A 646.00 +50.00 596.00 3175 ---- 680.50B 612.00A 612.00A 671.00 +50.00 621.00 3200 ---- 705.25B 636.75A 636.75A 696.00 +50.25 645.75 3225 ---- 718.50B 661.75A 661.75A 721.00 +50.25 670.75 3250 ---- 732.50B 686.75A 686.75A 746.00 +50.25 695.75 3275 ---- ---- ---- ---- 771.00 +50.25 720.75 3300 ---- ---- ---- ---- 796.00 +50.25 745.75 3325 ---- ---- ---- ---- 821.00 +50.25 770.75 3350 ---- ---- ---- ---- 846.00 +50.25 795.75 3375 ---- ---- ---- ---- 871.00 +50.25 820.75 3400 ---- ---- ---- ---- 896.00 +50.25 845.75 3425 ---- ---- ---- ---- 921.00 +50.25 870.75 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- 1.00 +.25 .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.50 +.25 1.25 1850 ---- ---- ---- ---- 1.75 +.25 1.50 1875 ---- ---- ---- ---- 2.25 +.50 1.75 1900 ---- ---- ---- ---- 2.50 +.25 2.25 1925 ---- ---- ---- ---- 3.00 +.50 2.50 1950 ---- ---- ---- ---- 3.50 +.50 3.00 1975 ---- ---- ---- ---- 4.25 +.75 3.50 2000 ---- ---- ---- ---- 4.75 +.50 4.25 2025 ---- ---- ---- ---- 5.75 +1.00 4.75 2050 ---- ---- ---- ---- 6.75 +1.00 5.75 2075 ---- 7.00B ---- 7.00B 7.75 +1.25 6.50 2100 ---- 9.50B ---- 9.50B 9.25 +1.50 7.75 2125 ---- 11.25B ---- 11.25B 10.75 +1.75 9.00 2150 ---- 13.25B ---- 13.25B 12.75 +2.25 10.50 2175 ---- 15.50B 12.00A 12.00A 15.00 +2.50 12.50 2200 ---- 18.25B 14.00A 14.00A 17.75 +3.25 14.50 2225 ---- 21.50B 16.25A 16.25A 20.75 +3.75 17.00 2250 ---- 25.50B 19.00A 19.00A 24.50 +4.75 19.75 2275 ---- 30.00B 22.50A 22.50A 28.75 +5.50 23.25 2300 ---- 35.25B 26.00A 26.00A 33.75 +6.50 27.25 2325 ---- 41.25B 30.25A 30.25A 39.50 +7.75 31.75 2350 ---- 48.00B 35.00A 35.00A 46.00 +9.25 36.75 2375 ---- 55.50B 40.50A 40.50A 53.25 +10.50 42.75 10 2400 ---- 64.25B 47.00A 47.00A 61.50 +12.00 49.50 2425 ---- 73.75B 54.00A 54.00A 70.50 +13.50 57.00 2450 ---- 84.00B 62.00A 62.00A 80.75 +15.50 65.25 2475 ---- 95.50B 70.75A 70.75A 91.75 +17.25 74.50 2500 ---- 108.00B 80.75A 80.75A 104.00 +19.25 84.75 2525 ---- 121.50B 91.50A 91.50A 117.00 +21.00 96.00 2550 ---- 135.75B 103.00A 103.00A 131.00 +23.00 108.00 2575 ---- 151.00B 115.75A 115.75A 146.00 +25.00 121.00 2600 ---- 167.00B 129.50A 129.50A 162.00 +26.75 135.25 2625 ---- 184.25B 144.00A 144.00A 178.75 +28.75 150.00 2650 ---- 202.00B 160.50A 160.50A 196.50 +30.50 166.00 2675 ---- 220.75B 176.75A 176.75A 214.75 +32.25 182.50 2700 ---- 240.25B 193.75A 193.75A 233.75 +33.75 200.00 2725 ---- 260.25B 211.75A 211.75A 253.50 +35.25 218.25 2750 ---- 280.75B 230.25A 230.25A 273.75 +36.50 237.25 2775 ---- 301.75B 249.50A 249.50A 294.50 +37.75 256.75 2800 ---- 323.25B 269.50A 269.50A 315.75 +39.00 276.75 2825 ---- 345.00B 290.00A 290.00A 337.50 +40.25 297.25 2850 ---- 367.25B 310.75A 310.75A 359.25 +41.00 318.25 2875 ---- 389.75B 332.25A 332.25A 381.75 +42.00 339.75 2900 ---- 412.25B 353.75A 353.75A 404.25 +42.75 361.50 2925 ---- 435.25B 375.75A 375.75A 427.00 +43.25 383.75 2950 ---- 458.25B 398.25A 398.25A 450.25 +44.00 406.25 2975 ---- 481.50B 420.75A 420.75A 473.50 +44.50 429.00 3000 ---- 505.00B 443.75A 443.75A 497.00 +45.00 452.00 3025 ---- 528.50B 466.75A 466.75A 520.50 +45.50 475.00 3050 ---- 552.50B 490.00A 490.00A 544.50 +46.00 498.50 3075 ---- 576.25B 513.50A 513.50A 568.25 +46.25 522.00 3100 ---- 600.25B 537.00A 537.00A 592.25 +46.50 545.75 3125 ---- 624.50B 560.75A 560.75A 616.50 +47.00 569.50 3150 ---- 648.75B 584.75A 584.75A 640.75 +47.25 593.50 3175 ---- 673.25B 608.75A 608.75A 665.00 +47.50 617.50 3200 ---- 697.50B 632.75A 632.75A 689.50 +47.75 641.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1675 ---- 223.40B 207.10A 223.40B 215.70 +5.90 209.80 1680 ---- 214.80B 204.00A 214.50B 210.80 +5.90 204.90 1685 ---- 209.90B 198.90A 209.60B 205.80 +5.90 199.90 1690 ---- 204.90B 193.90A 204.60B 200.80 +5.90 194.90 1695 ---- 200.00B 189.00A 199.90B 195.80 +5.80 190.00 1700 ---- 198.50B 182.20A 198.50B 190.80 +5.80 185.00 1705 ---- 190.10B 179.00A 189.90B 185.90 +5.80 180.10 1710 ---- 185.10B 174.10A 184.90B 180.90 +5.80 175.10 1715 ---- 180.10B 169.10A 179.90B 176.00 +5.80 170.20 1720 ---- 175.20B 164.20A 175.00B 171.00 +5.80 165.20 1725 ---- 173.60B 157.50A 173.60B 166.10 +5.80 160.30 1730 ---- 165.30B 154.40A 165.10B 161.10 +5.70 155.40 1735 ---- 160.40B 149.50A 160.20B 156.20 +5.70 150.50 1740 ---- 155.50B 144.60A 155.30B 151.30 +5.70 145.60 1745 ---- 150.60B 139.70A 150.40B 146.40 +5.70 140.70 1750 ---- 149.00B 133.10A 149.00B 141.50 +5.60 135.90 1755 ---- 140.80B 130.00A 140.70B 136.70 +5.70 131.00 1760 ---- 135.90B 125.20A 135.70B 131.80 +5.60 126.20 1765 ---- 131.10B 120.40A 131.00B 127.00 +5.60 121.40 1770 ---- 126.30B 115.70A 126.20B 122.20 +5.50 116.70 1775 ---- 124.80B 109.30A 124.80B 117.40 +5.40 112.00 1780 ---- 116.70B 106.20A 116.60B 112.70 +5.40 107.30 1785 ---- 112.00B 101.60A 111.90B 108.00 +5.30 102.70 1790 ---- 107.30B 96.10A 107.20B 103.40 +5.30 98.10 1795 ---- 102.60B 90.90A 102.50B 98.70 +5.20 93.50 1800 ---- 101.20B 86.40A 101.20B 94.20 +5.10 89.10 1805 ---- 96.60B 82.00A 96.60B 89.70 +5.00 84.70 1810 ---- 92.10B 77.70A 92.10B 85.20 +4.90 80.30 1815 ---- 87.60B 73.40A 87.60B 80.80 +4.70 76.10 1820 ---- 83.20B 69.20A 83.20B 76.50 +4.60 71.90 1825 ---- 78.90B 65.20A 78.90B 72.30 +4.50 67.80 1830 ---- 74.60B 61.20A 74.60B 68.20 +4.40 63.80 1835 ---- 70.40B 57.30A 70.40B 64.10 +4.20 59.90 1840 ---- 66.30B 53.60A 66.30B 60.10 +4.00 56.10 1845 ---- 62.30B 49.90A 62.30B 56.30 +3.80 52.50 1850 ---- 58.40B 46.40A 58.40B 52.60 +3.70 48.90 1855 ---- 54.60B 43.10A 54.60B 49.00 +3.50 45.50 1860 ---- 51.00B 39.90A 51.00B 45.50 +3.30 42.20 1865 ---- 47.40B 36.80A 36.80A 42.20 +3.10 39.10 1870 ---- 44.00B 33.90A 33.90A 39.00 +2.90 36.10 1875 ---- 40.80B 31.10A 31.10A 35.90 +2.60 33.30 1880 29.10 37.70B 28.50A 28.50A 33.00 +2.30 1 30.70 36 1885 ---- 34.80B 25.90A 25.90A 30.30 +2.20 28.10 16 20 1890 ---- 32.00B 23.60A 23.60A 27.70 +1.90 6 25.80 8 1895 ---- 29.40B 21.50A 21.50A 25.30 +1.70 23.60 5 1900 ---- 26.90B 19.60A 19.60A 23.10 +1.60 5 21.50 13 1905 ---- 24.60B 17.80A 17.80A 21.00 +1.40 19.60 5 1910 ---- 22.40B 16.10A 16.10A 19.00 +1.10 17.90 1915 15.90 20.40B 14.60A 16.10B 17.30 +1.10 7 16.20 1 1 1920 ---- 18.60B 13.20A 13.20A 15.60 +.90 14.70 1 1925 ---- 16.80B 11.90A 11.90A 14.10 +.70 3 13.40 1 4 1930 ---- 15.20B 10.80A 10.80A 12.70 +.60 12.10 1 3 1935 ---- 13.80B 9.70A 9.70A 11.50 +.50 11.00 1940 ---- 12.50B 8.70A 8.70A 10.30 +.40 2 9.90 3 1945 ---- 11.30B 7.90A 7.90A 9.30 +.30 9.00 1950 ---- 10.20B 7.10A 7.10A 8.40 +.30 2 8.10 5 1955 ---- 9.20B 6.40A 6.40A 7.50 +.10 7.40 3 1960 ---- 8.30B 5.80A 5.80A 6.80 +.10 6.70 2 4 1965 ---- 7.40B 5.20A 5.20A 6.10 UNCH 6.10 6 1970 ---- 6.70B 4.70A 4.70A 5.50 UNCH 1 5.50 5 1975 ---- 6.00B 4.30A 4.30A 4.90 -.10 1 5.00 30 1980 ---- 5.40B 3.90A 3.90A 4.40 -.10 4.50 2 3 1985 ---- 4.90B 3.50A 3.50A 4.00 -.10 4.10 1 2 1990 ---- 4.40B 3.20A 4.40B 3.60 -.10 3.70 3 1995 ---- 4.00B 2.90A 4.00B 3.30 UNCH 3.30 18 2000 ---- 3.60B 2.60A 3.60B 3.00 UNCH 3.00 58 2005 ---- 3.20B 2.40A 3.20B 2.70 UNCH 2.70 3 2 2010 ---- 2.90B 2.20A 2.90B 2.50 UNCH 2.50 6 2015 ---- 2.70B 2.00A 2.70B 2.20 UNCH 2.20 10 2020 ---- 2.40B 1.90A 2.40B 2.00 -.10 2.10 5 2025 ---- 2.20B 1.70A 2.20B 1.80 -.10 2 1.90 4 2030 ---- 2.00B 1.60A 2.00B 1.60 -.10 1.70 2 15 2035 ---- 1.80B 1.40A 1.80B 1.50 -.10 1.60 5 2040 ---- 1.70B 1.30A 1.70B 1.30 -.20 1.50 37 2045 ---- 1.50B 1.20A 1.50B 1.20 -.20 1.40 43 2050 ---- 1.40B 1.10A 1.40B 1.10 -.20 2 1.30 10 13 2055 ---- 1.30B 1.10A 1.30B 1.00 -.20 1.20 5 8 2060 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 1 13 2065 ---- 1.10B .90A 1.10B .90 -.10 1.00 2070 ---- 1.00B ---- 1.00B .80 -.10 .90 2075 ---- ---- .80A .80A .80 -.10 .90 1 2080 ---- ---- ---- ---- .70 -.10 .80 12 11 2085 ---- ---- .70A .70A .70 -.10 .80 20 2090 ---- ---- ---- ---- .60 -.10 .70 2 2 2095 ---- .70B ---- .70B .60 UNCH .60 2100 ---- ---- ---- ---- .60 UNCH .60 2105 ---- ---- ---- ---- .50 -.10 .60 2110 ---- .60B ---- .60B .50 UNCH .50 2115 ---- ---- ---- ---- .50 UNCH .50 2120 ---- ---- ---- ---- .40 -.10 .50 2125 ---- .50B ---- .50B .40 UNCH .40 2130 ---- ---- ---- ---- .40 UNCH .40 10 10 2135 ---- ---- ---- ---- .30 -.10 .40 2140 .30 .30 .30 .30 .30 -.10 2 .40 2 2145 ---- .40B ---- .40B .30 UNCH 75 .30 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 69 455 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- ---- .30 UNCH .30 18 17 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .30 -.10 .40 1690 ---- ---- ---- ---- .40 UNCH .40 1695 ---- ---- ---- ---- .40 UNCH .40 1700 ---- ---- ---- ---- .40 -.10 .50 1705 ---- ---- ---- ---- .40 -.10 .50 1710 ---- ---- .50A .50A .50 -.10 .60 1715 ---- ---- .60A .60A .50 -.20 .70 40 34 1720 ---- ---- .60A .60A .60 -.10 .70 1725 ---- ---- .70A .70A .60 -.20 1 .80 1730 ---- ---- .70A .70A .70 -.20 .90 3 1735 ---- ---- .80A .80A .80 -.20 1.00 32 32 1740 ---- ---- .80A .80A .90 -.20 1.10 1 1745 ---- ---- .90A .90A 1.00 -.20 1.20 2 1750 ---- ---- 1.00A 1.00A 1.10 -.30 2 1.40 1 1755 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1 1 1760 1.30 1.30 1.30 1.60B 1.40 -.30 7 1.70 1765 ---- ---- 1.40A 1.40A 1.60 -.30 1.90 1770 ---- ---- 1.60A 1.60A 1.80 -.40 2.20 1775 ---- ---- 1.80A 1.80A 2.00 -.40 2 2.40 25 1780 ---- ---- 2.00A 2.00A 2.30 -.40 1 2.70 2 2 1785 ---- ---- 2.30A 2.30A 2.60 -.50 3.10 1790 ---- ---- 2.60A 2.60A 2.90 -.60 3.50 6 1795 ---- ---- 2.90A 2.90A 3.30 -.70 4.00 1800 ---- ---- 3.20A 3.20A 3.70 -.80 4.50 1 7 1805 ---- ---- 3.60A 3.60A 4.20 -.90 5.10 1 1810 ---- ---- 4.10A 4.10A 4.70 -1.00 5.70 2 1815 ---- ---- 4.60A 4.60A 5.30 -1.20 6.50 5 1820 5.80 5.80 5.10A 5.60A 6.00 -1.30 1 7.30 5 1825 ---- ---- 5.80A 5.80A 6.80 -1.40 8.20 2 9 1830 ---- ---- 6.50A 6.50A 7.60 -1.60 9.20 1 7 1835 ---- ---- 7.30A 7.30A 8.50 -1.70 10.20 1 1840 ---- ---- 8.20A 8.20A 9.60 -1.80 11.40 7 1845 ---- ---- 9.20A 9.20A 10.70 -2.10 12.80 3 1850 ---- ---- 10.30A 10.30A 12.00 -2.20 4 14.20 11 1855 ---- ---- 11.50A 11.50A 13.40 -2.40 15.80 5 1860 ---- 17.60B 12.90A 12.90A 14.90 -2.60 7 17.50 8 1865 ---- 19.50B 14.30A 14.30A 16.50 -2.90 19.40 9 11 1870 ---- 21.60B 16.00A 16.00A 18.30 -3.10 6 21.40 13 1875 ---- 23.80B 17.70A 17.70A 20.30 -3.20 13 23.50 6 13 1880 ---- 26.20B 19.60A 19.60A 22.40 -3.50 25.90 8 15 1885 ---- 28.60B 21.60A 21.60A 24.60 -3.70 28.30 2 1890 ---- 31.30B 23.80A 23.80A 27.00 -4.00 1 31.00 3 1895 ---- 34.20B 26.20A 26.20A 29.60 -4.20 33.80 2 1900 ---- 37.20B 28.70A 28.70A 32.30 -4.40 36.70 4 18 1905 ---- 40.40B 31.40A 31.40A 35.20 -4.60 39.80 1910 ---- 43.70B 34.30A 34.30A 38.30 -4.70 43.00 2 1915 ---- 47.20B 37.20A 37.20A 41.50 -4.80 46.30 5 1920 ---- 50.80B 40.40A 40.40A 44.80 -5.00 49.80 1925 ---- 54.50B 43.70A 43.70A 48.30 -5.10 1 53.40 1 1930 ---- 58.30B 47.10A 47.10A 51.90 -5.30 57.20 1935 ---- 62.20B 50.60A 50.60A 55.70 -5.30 61.00 1940 ---- 66.30B 54.30A 54.30A 59.50 -5.50 65.00 2 1945 ---- 70.40B 58.10A 58.10A 63.50 -5.50 69.00 1 1950 ---- 74.60B 62.00A 62.00A 67.50 -5.70 73.20 6 1955 ---- 79.00B 66.00A 66.00A 71.70 -5.70 77.40 1960 ---- 83.30B 70.00A 70.00A 75.90 -5.80 81.70 1965 ---- 87.80B 74.30A 74.30A 80.20 -5.80 86.00 1 1970 ---- 92.30B 78.50A 78.50A 84.60 -5.90 90.50 1975 ---- 96.80B 82.90A 82.90A 89.00 -5.90 94.90 1980 ---- 101.40B 87.20A 87.20A 93.50 -6.00 99.50 1985 ---- 105.50B 91.70A 91.70A 98.10 -5.90 104.00 1990 ---- 109.30B 96.20A 96.20A 102.70 -5.90 108.60 1995 ---- 114.00B 100.70A 100.70A 107.30 -6.00 113.30 2000 ---- 120.20B 105.30A 105.30A 112.00 -5.90 117.90 2005 ---- 123.40B 113.00A 113.00A 116.70 -5.90 122.60 2010 ---- 128.20B 117.70A 117.70A 121.50 -5.90 127.40 2015 ---- 133.00B 122.40A 122.40A 126.20 -5.90 132.10 2020 ---- 137.80B 127.20A 127.20A 131.00 -5.90 136.90 2025 ---- 144.20B 128.80A 128.80A 135.80 -6.00 141.80 2030 ---- 147.50B 136.80A 136.80A 140.60 -6.00 146.60 2035 ---- 152.40B 141.60A 141.60A 145.50 -6.00 151.50 2040 ---- 157.30B 146.50A 146.50A 150.30 -6.10 156.40 2045 ---- 162.20B 151.30A 151.30A 155.20 -6.00 161.20 2050 ---- 168.70B 153.00A 153.00A 160.10 -6.00 166.10 2055 ---- 172.00B 161.10A 161.10A 165.00 -6.00 171.00 2060 ---- 176.90B 166.00A 166.00A 170.00 -5.90 175.90 2065 ---- 181.90B 170.90A 170.90A 174.90 -6.00 180.90 2070 ---- 186.80B 175.80A 175.80A 179.80 -6.00 185.80 2075 ---- 193.40B 177.40A 177.40A 184.80 -5.90 190.70 2080 ---- 196.70B 185.70A 185.70A 189.70 -6.00 195.70 2085 ---- 201.60B 190.70A 190.70A 194.70 -5.90 200.60 2090 ---- 206.60B 195.60A 195.60A 199.60 -6.00 205.60 2095 ---- 211.60B 200.60A 200.60A 204.60 -5.90 210.50 2100 ---- 218.20B 202.10A 202.10A 209.50 -6.00 215.50 2105 ---- 221.50B 210.50A 210.50A 214.50 -5.90 220.40 2110 ---- 226.50B 215.40A 215.40A 219.50 -5.90 225.40 2115 ---- 231.50B 220.40A 220.40A 224.40 -6.00 230.40 2120 ---- 236.40B 225.40A 225.40A 229.40 -5.90 235.30 2125 ---- 243.10B 226.90A 226.90A 234.40 -5.90 240.30 2130 ---- 246.30B 235.30A 235.30A 239.40 -5.90 245.30 2135 ---- 251.30B 240.30A 240.30A 244.40 -5.90 250.30 2140 ---- 256.30B 245.30A 245.30A 249.30 -6.00 255.30 2145 ---- 261.30B 250.30A 250.30A 254.30 -5.90 260.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 124 290 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1675 ---- 219.80B 207.10A 219.50B 215.70 +5.90 209.80 1680 ---- 214.80B 203.90A 214.50B 210.70 +5.90 204.80 1685 ---- 209.80B 198.90A 209.50B 205.70 +5.90 199.80 1690 ---- 204.80B 193.90A 204.50B 200.80 +5.90 194.90 1695 ---- 199.80B 189.00A 199.50B 195.80 +5.90 189.90 1700 ---- 198.50B 182.20A 198.40B 190.80 +5.90 184.90 1705 ---- 189.90B 179.00A 189.60B 185.80 +5.90 179.90 1710 ---- 184.90B 174.10A 184.60B 180.80 +5.80 175.00 1715 ---- 179.90B 169.10A 179.60B 175.90 +5.90 170.00 1720 ---- 175.00B 164.10A 174.70B 170.90 +5.80 165.10 1725 ---- 173.50B 157.40A 173.50B 165.90 +5.80 160.10 1730 ---- 165.00B 154.30A 164.70B 161.00 +5.80 155.20 1735 ---- 160.10B 149.30A 159.80B 156.00 +5.70 150.30 1740 ---- 155.20B 144.40A 154.90B 151.10 +5.70 145.40 1745 ---- 150.20B 139.50A 149.90B 146.20 +5.70 140.50 1750 ---- 148.80B 132.80A 148.80B 141.20 +5.60 135.60 1755 ---- 140.40B 129.70A 140.10B 136.30 +5.60 130.70 1760 ---- 135.50B 124.90A 135.20B 131.50 +5.70 125.80 1765 ---- 130.60B 120.00A 130.30B 126.60 +5.60 121.00 1770 ---- 125.70B 115.20A 125.50B 121.80 +5.60 116.20 1775 ---- 124.30B 108.70A 124.30B 116.90 +5.50 111.40 1780 ---- 116.10B 105.70A 115.80B 112.20 +5.50 106.70 1785 ---- 111.30B 100.90A 111.00B 107.40 +5.50 101.90 1790 ---- 106.50B 96.20A 106.20B 102.70 +5.40 97.30 1795 ---- 101.80B 91.60A 101.50B 98.00 +5.40 92.60 1800 ---- 100.50B 85.50A 100.50B 93.40 +5.30 88.10 1805 ---- 92.40B 81.00A 92.10B 88.80 +5.20 83.60 1810 ---- 89.40B 76.60A 89.40B 84.20 +5.10 79.10 1815 ---- 86.60B 72.20A 86.60B 79.80 +5.00 74.80 1820 ---- 82.10B 67.90A 82.10B 75.40 +4.90 70.50 1825 ---- 77.70B 63.80A 77.70B 71.00 +4.70 66.30 1830 ---- 73.30B 59.70A 73.30B 66.80 +4.60 62.20 1835 ---- 69.00B 55.70A 69.00B 62.60 +4.40 58.20 1840 ---- 64.80B 51.90A 64.80B 58.60 +4.20 54.40 1845 ---- 60.70B 48.20A 60.70B 54.60 +4.00 50.60 1850 ---- 56.70B 44.60A 56.70B 50.80 +3.80 47.00 1855 ---- 52.80B 41.10A 52.80B 47.10 +3.60 43.50 1860 ---- 49.10B 37.90A 49.10B 43.50 +3.30 40.20 1865 ---- 45.50B 34.70A 45.50B 40.10 +3.20 36.90 1870 ---- 42.00B 31.80A 31.80A 36.90 +3.00 33.90 1875 ---- 38.70B 29.00A 38.70B 33.80 +2.80 31.00 1880 ---- 35.50B 26.30A 26.30A 30.80 +2.50 28.30 9 1885 ---- 32.50B 23.60A 23.60A 28.10 +2.30 25.80 1890 25.20 29.70B 21.40A 21.40A 25.50 +2.00 2 23.50 1895 ---- 27.10B 19.30A 19.30A 23.00 +1.70 21.30 1900 ---- 24.60B 17.40A 17.40A 20.80 +1.50 19.30 1905 ---- 22.30B 15.60A 15.60A 18.70 +1.30 17.40 1910 ---- 20.10B 14.00A 14.00A 16.70 +1.00 15.70 1915 ---- 18.20B 12.50A 12.50A 15.00 +.80 14.20 5 1920 ---- 16.30B 11.20A 11.20A 13.40 +.70 12.70 1925 ---- 14.60B 10.00A 10.00A 11.90 +.50 11.40 1930 10.80 13.20B 8.90A 13.20B 10.60 +.40 4 10.20 5 1935 ---- 11.80B 8.00A 8.00A 9.50 +.40 9.10 1940 ---- 10.50B 7.10A 7.10A 8.40 +.20 8.20 39 1945 ---- 9.40B 6.30A 6.30A 7.50 +.20 7.30 1950 ---- 8.40B 5.70A 5.70A 6.70 +.20 6.50 1955 ---- 7.50B 5.10A 5.10A 6.00 +.20 5.80 1960 ---- 6.70B 4.50A 6.70B 5.30 +.10 5.20 1965 ---- 5.90B 4.10A 4.10A 4.70 UNCH 4.70 1970 ---- 5.30B 3.70A 5.30B 4.20 UNCH 4.20 1975 ---- 4.70B 3.30A 4.70B 3.80 UNCH 3.80 1980 ---- 4.20B 2.90A 4.20B 3.30 -.10 3.40 1985 ---- 3.70B 2.70A 3.70B 3.00 -.10 3.10 1990 ---- 3.30B 2.40A 3.30B 2.70 -.10 2.80 1 1995 ---- 3.00B 2.20A 3.00B 2.40 -.10 2.50 2000 ---- 2.70B 2.00A 2.70B 2.10 -.20 2.30 2005 ---- 2.40B 1.80A 2.40B 1.90 -.20 2.10 2010 ---- 2.20B 1.60A 2.20B 1.70 -.20 1.90 2015 ---- 1.90B 1.50A 1.90B 1.50 -.20 1.70 2020 ---- 1.80B 1.30A 1.80B 1.40 -.20 1.60 2025 ---- 1.60B 1.20A 1.60B 1.20 -.20 1.40 2030 ---- 1.40B 1.10A 1.40B 1.10 -.20 1.30 2035 ---- 1.30B 1.00A 1.30B 1.00 -.20 1.20 2040 ---- 1.20B 1.00A 1.20B .90 -.20 1.10 2045 ---- 1.10B .90A 1.10B .80 -.20 1.00 2050 ---- 1.00B .80A 1.00B .80 -.10 .90 2055 ---- .90B ---- .90B .70 -.10 .80 2060 ---- ---- .70A .70A .70 -.10 .80 2065 ---- .80B ---- .80B .60 -.10 .70 2070 ---- ---- .60A .60A .60 -.10 .70 2075 ---- ---- ---- ---- .50 -.10 .60 2080 ---- ---- ---- ---- .50 -.10 .60 2085 ---- ---- ---- ---- .50 UNCH .50 2090 ---- ---- ---- ---- .40 -.10 .50 2095 ---- ---- ---- ---- .40 -.10 .50 2100 ---- ---- ---- ---- .40 -.10 .50 2105 ---- ---- ---- ---- .40 UNCH .40 2110 ---- ---- ---- ---- .30 -.10 .40 2115 ---- ---- ---- ---- .30 -.10 .40 2120 ---- ---- ---- ---- .30 -.10 .40 2125 ---- ---- ---- ---- .30 UNCH .30 2130 ---- ---- ---- ---- .30 UNCH .30 2135 ---- ---- ---- ---- .30 UNCH .30 2140 ---- ---- ---- ---- .30 UNCH .30 2145 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 59 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 -.10 .40 1710 ---- ---- ---- ---- .40 UNCH .40 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- ---- ---- ---- .40 -.10 .50 1725 ---- ---- .50A .50A .50 -.10 .60 1730 ---- ---- .50A .50A .50 -.10 .60 1735 ---- ---- .60A .60A .60 -.10 .70 1740 ---- ---- .60A .60A .60 -.20 .80 1745 ---- ---- .70A .70A .70 -.20 .90 1750 ---- ---- .80A .80A .80 -.20 1.00 1 1 1755 ---- ---- .80A .80A .90 -.20 1.10 1760 ---- ---- .90A .90A 1.00 -.30 1.30 1765 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1770 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1775 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 1780 ---- ---- 1.50A 1.50A 1.70 -.40 2.10 1 1785 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 1790 ---- ---- 1.90A 1.90A 2.20 -.50 2.70 1795 ---- ---- 2.20A 2.20A 2.50 -.50 3.00 1 1800 ---- ---- 2.50A 2.50A 2.80 -.70 3.50 1805 ---- ---- 2.80A 2.80A 3.20 -.70 3.90 1810 ---- ---- 3.20A 3.20A 3.70 -.80 4.50 1815 ---- ---- 3.60A 3.60A 4.20 -.90 5.10 108 1820 ---- ---- 4.10A 4.10A 4.80 -1.00 5.80 6 1825 ---- ---- 4.60A 4.60A 5.50 -1.10 6.60 99 1830 ---- ---- 5.30A 5.30A 6.20 -1.30 7.50 1835 ---- ---- 6.00A 6.00A 7.00 -1.60 8.60 1840 ---- ---- 6.80A 6.80A 8.00 -1.70 9.70 1845 ---- ---- 7.70A 7.70A 9.00 -1.90 10.90 1 1850 10.80 12.30B 8.70A 12.30B 10.20 -2.10 4 12.30 1855 ---- ---- 9.80A 9.80A 11.50 -2.30 13.80 6 1860 ---- 15.50B 11.00A 11.00A 12.90 -2.50 15.40 1865 ---- 17.30B 12.40A 12.40A 14.50 -2.70 17.20 1870 ---- 19.40B 13.90A 13.90A 16.20 -2.90 19.10 3 1875 ---- 21.60B 15.60A 15.60A 18.10 -3.10 21.20 1880 ---- 23.90B 17.40A 17.40A 20.20 -3.30 23.50 9 1885 ---- 26.40B 19.40A 19.40A 22.40 -3.60 26.00 6 1890 26.20 29.10B 21.50A 29.10B 24.80 -3.80 2 28.60 1 1 1895 ---- 32.00B 23.90A 23.90A 27.30 -4.20 31.50 3 1900 ---- 35.00B 26.50A 26.50A 30.00 -4.40 34.40 1905 ---- 38.30B 29.10A 29.10A 32.90 -4.70 37.60 1910 ---- 41.60B 32.00A 32.00A 36.00 -4.90 40.90 1915 ---- 45.20B 35.00A 35.00A 39.20 -5.10 44.30 1920 ---- 48.80B 38.20A 38.20A 42.60 -5.20 47.80 1925 ---- 52.60B 41.50A 41.50A 46.20 -5.30 51.50 1930 ---- 56.50B 45.00A 45.00A 49.90 -5.40 55.30 1935 ---- 60.60B 48.60A 48.60A 53.70 -5.50 59.20 1940 ---- 64.70B 52.40A 52.40A 57.60 -5.60 63.20 1945 ---- 68.90B 56.20A 56.20A 61.70 -5.60 67.30 1950 ---- 73.30B 60.30A 60.30A 65.90 -5.70 71.60 1955 ---- 77.60B 64.30A 64.30A 70.10 -5.80 75.90 1960 ---- 82.10B 68.50A 68.50A 74.50 -5.80 80.30 1965 ---- 86.60B 72.80A 72.80A 78.90 -5.80 84.70 1970 ---- 91.20B 77.20A 77.20A 83.30 -5.90 89.20 1975 ---- 95.80B 81.60A 81.60A 87.90 -5.90 93.80 1980 ---- 98.90B 86.00A 86.00A 92.50 -5.90 98.40 1985 ---- 103.60B 90.60A 90.60A 97.10 -6.00 103.10 1990 ---- 108.30B 95.10A 95.10A 101.80 -6.00 107.80 1995 ---- 113.10B 102.80A 102.80A 106.50 -6.00 112.50 2000 ---- 119.50B 104.40A 104.40A 111.20 -6.10 117.30 2005 ---- 122.70B 112.30A 112.30A 116.00 -6.00 122.00 2010 ---- 127.50B 117.10A 117.10A 120.80 -6.00 126.80 2015 ---- 132.40B 121.90A 121.90A 125.60 -6.10 131.70 2020 ---- 137.20B 126.70A 126.70A 130.40 -6.10 136.50 2025 ---- 143.80B 128.20A 128.20A 135.30 -6.10 141.40 2030 ---- 147.00B 136.40A 136.40A 140.20 -6.00 146.20 2035 ---- 151.90B 141.30A 141.30A 145.10 -6.00 151.10 2040 ---- 156.80B 146.10A 146.10A 150.00 -6.00 156.00 2045 ---- 161.80B 151.00A 151.00A 154.90 -6.00 160.90 2050 ---- 168.40B 152.60A 152.60A 159.80 -6.00 165.80 2055 ---- 171.70B 160.90A 160.90A 164.80 -6.00 170.80 2060 ---- 176.60B 165.80A 165.80A 169.70 -6.00 175.70 2065 ---- 181.60B 170.80A 170.80A 174.70 -6.00 180.70 2070 ---- 186.50B 175.70A 175.70A 179.60 -6.00 185.60 2075 ---- 193.20B 177.20A 177.20A 184.60 -6.00 190.60 2080 ---- 196.40B 185.60A 185.60A 189.50 -6.00 195.50 2085 ---- 201.40B 190.60A 190.60A 194.50 -6.00 200.50 2090 ---- 206.40B 195.50A 195.50A 199.50 -5.90 205.40 2095 ---- 211.40B 200.50A 200.50A 204.50 -5.90 210.40 2100 ---- 218.10B 201.90A 201.90A 209.40 -6.00 215.40 2105 ---- 221.30B 210.50A 210.50A 214.40 -6.00 220.40 2110 ---- 226.30B 215.40A 215.40A 219.40 -5.90 225.30 2115 ---- 231.30B 220.40A 220.40A 224.40 -5.90 230.30 2120 ---- 236.30B 225.40A 225.40A 229.40 -5.90 235.30 2125 ---- 243.10B 226.80A 226.80A 234.40 -5.90 240.30 2130 ---- 246.30B 235.40A 235.40A 239.40 -5.90 245.30 2135 ---- 251.20B 240.40A 240.40A 244.30 -6.00 250.30 2140 ---- 256.20B 245.40A 245.40A 249.30 -5.90 255.20 2145 ---- 261.20B 250.30A 250.30A 254.30 -5.90 260.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 245 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1675 ---- 219.80B 208.90A 219.50B 215.70 +5.90 209.80 1680 ---- 214.80B 203.90A 214.50B 210.70 +5.90 204.80 1685 ---- 209.80B 198.90A 209.50B 205.70 +5.90 199.80 1690 ---- 204.80B 193.90A 204.50B 200.70 +5.90 194.80 1695 ---- 199.80B 188.90A 199.50B 195.70 +5.90 189.80 1700 ---- 195.20B 183.30A 194.90B 190.70 +5.90 184.80 1705 ---- 189.80B 178.90A 189.50B 185.70 +5.90 179.80 1710 ---- 184.80B 173.90A 184.50B 180.70 +5.90 174.80 1715 ---- 179.90B 168.90A 179.60B 175.70 +5.90 169.80 1720 ---- 174.90B 163.90A 174.60B 170.70 +5.90 164.80 1725 ---- 169.90B 158.90A 169.60B 165.70 +5.90 159.80 1730 ---- 164.90B 153.90A 164.60B 160.80 +6.00 154.80 1735 ---- 159.80B 148.90A 159.50B 155.80 +6.00 149.80 1740 ---- 154.80B 143.90A 154.50B 150.80 +6.00 144.80 1745 ---- 149.80B 138.90A 149.50B 145.80 +6.00 139.80 1750 ---- 147.90B 132.00A 147.90B 140.80 +5.90 134.90 1755 ---- 139.80B 128.90A 139.50B 135.80 +5.90 129.90 1760 ---- 134.80B 123.90A 134.50B 130.80 +5.90 124.90 1765 ---- 129.80B 118.90A 129.50B 125.80 +5.90 119.90 1770 ---- 124.80B 113.90A 124.50B 120.80 +5.90 114.90 1775 ---- 123.40B 107.00A 123.40B 115.80 +5.90 109.90 1780 ---- 114.80B 103.90A 114.50B 110.80 +5.90 104.90 1785 ---- 109.80B 98.90A 109.50B 105.80 +5.90 99.90 1790 ---- 104.80B 94.00A 104.50B 100.80 +5.90 94.90 1795 ---- 99.90B 88.90A 99.60B 95.80 +5.90 89.90 1800 ---- 98.50B 82.10A 98.40B 90.80 +5.90 84.90 1805 ---- 90.00B 79.00A 89.90B 85.80 +5.80 80.00 1810 ---- 85.00B 74.00A 84.90B 80.80 +5.70 75.10 1815 ---- 80.10B 69.10A 80.00B 75.90 +5.70 70.20 1820 ---- 75.10B 64.20A 75.00B 70.90 +5.60 65.30 1825 ---- 73.60B 57.50A 73.60B 66.00 +5.60 60.40 1 1830 ---- 65.30B 52.80A 65.20B 61.10 +5.40 55.70 1835 ---- 60.40B 48.10A 60.30B 56.20 +5.30 50.90 1840 ---- 56.50B 43.40A 56.50B 51.40 +5.10 46.30 1845 ---- 54.10B 38.80A 54.10B 46.70 +5.00 41.70 1850 ---- 49.30B 34.40A 49.30B 42.00 +4.70 37.30 1 1855 ---- 44.70B 30.20A 44.70B 37.40 +4.40 33.00 1 1860 ---- 40.10B 26.10A 40.10B 32.90 +3.90 29.00 1865 ---- 35.60B 22.30A 35.60B 28.60 +3.50 25.10 1870 ---- 31.30B 18.70A 31.30B 24.50 +3.00 21.50 1875 ---- 27.20B 15.40A 15.40A 20.70 +2.50 18.20 1 1 1880 ---- 23.40B 12.60A 12.60A 17.20 +1.90 15.30 10 13 1885 13.30 19.80B 10.10A 11.30A 14.00 +1.40 31 12.60 30 180 1890 12.20 16.60B 8.00A 8.00A 11.30 +1.00 2 10.30 89 69 1895 8.90 13.70B 6.30A 7.20A 8.90 +.50 3 8.40 10 10 1900 8.00 11.10B 4.90A 7.30B 6.90 +.20 18 6.70 370 370 1905 8.40 9.00B 3.80A 5.60B 5.30 UNCH 9 5.30 26 37 1910 5.40 7.10B 2.90A 4.20B 4.00 -.20 38 4.20 5 22 1915 3.10 5.60B 2.30A 2.60 3.00 -.30 46 3.30 34 69 1920 ---- 4.40B 1.70A 4.40B 2.20 -.30 2.50 3 14 1925 ---- 3.40B 1.40A 3.40B 1.70 -.30 2.00 2 1 1930 2.30 2.60B 1.10A 1.90B 1.30 -.20 8 1.50 1 9 1935 ---- 2.00B .90A 2.00B .90 -.30 1.20 8 1940 .80 1.50B .70A .70A .70 -.20 3 .90 203 1945 ---- 1.10B .60A 1.10B .50 -.20 .70 118 1950 ---- .80B .50A .80B .40 -.20 1 .60 3 81 1955 ---- .60B .40A .60B .30 -.20 .50 2 7 1960 ---- .50B .30A .50B .20 -.20 .40 12 1965 ---- .40B ---- .40B .20 -.10 1 .30 2 112 1970 ---- .30B ---- .30B .10 -.10 .20 1 37 1975 ---- ---- ---- ---- .10 -.10 .20 10 13 1980 ---- .20B ---- .20B .10 UNCH .10 10 1985 .20 .20 .20 .20 .10 UNCH 1 .10 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 ---- ---- ---- ---- .10 UNCH .10 2 2 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 38 2065 ---- ---- ---- ---- .10 UNCH .10 1 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 6 2080 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- ---- ---- ---- 210.80 +5.80 205.00 1685 ---- ---- ---- ---- 205.80 +5.80 200.00 1690 ---- ---- ---- ---- 200.90 +5.80 195.10 1695 ---- ---- ---- ---- 195.90 +5.80 190.10 1700 ---- 198.60B 182.50A 198.60B 191.00 +5.80 185.20 1705 ---- ---- ---- ---- 186.10 +5.80 180.30 1710 ---- ---- ---- ---- 181.10 +5.70 175.40 1715 ---- ---- ---- ---- 176.20 +5.70 170.50 1720 ---- ---- ---- ---- 171.30 +5.70 165.60 1725 ---- 173.90B 158.00A 173.90B 166.40 +5.70 160.70 1730 ---- ---- ---- ---- 161.60 +5.70 155.90 1735 ---- ---- ---- ---- 156.70 +5.70 151.00 1740 ---- ---- ---- ---- 151.90 +5.70 146.20 1745 ---- ---- ---- ---- 147.00 +5.60 141.40 1750 ---- 149.60B 133.90A 149.50B 142.20 +5.50 136.70 1755 ---- ---- ---- ---- 137.40 +5.50 131.90 1760 ---- ---- ---- ---- 132.70 +5.50 127.20 1765 ---- ---- ---- ---- 128.00 +5.50 122.50 1770 ---- ---- ---- ---- 123.30 +5.40 117.90 1775 ---- 125.70B 110.60A 125.70B 118.60 +5.30 113.30 1780 ---- 109.00B 106.00A 106.00A 114.00 +5.30 108.70 1785 ---- 109.40B 101.50A 109.30B 109.40 +5.20 104.20 1790 ---- 109.80B 97.10A 109.80B 104.80 +5.10 99.70 1795 ---- 107.20B 92.70A 107.20B 100.30 +5.00 95.30 1800 ---- 102.70B 88.30A 102.70B 95.90 +4.90 91.00 1805 ---- 98.20B 84.10A 98.20B 91.50 +4.80 86.70 1810 ---- 93.80B 79.90A 93.80B 87.20 +4.70 82.50 1815 ---- 89.50B 75.80A 89.50B 83.00 +4.60 78.40 1820 ---- 85.20B 71.80A 85.20B 78.80 +4.50 74.30 1825 ---- 81.00B 67.90A 81.00B 74.70 +4.30 70.40 1830 ---- 76.90B 64.00A 76.90B 70.70 +4.20 66.50 1835 ---- 72.80B 60.30A 72.80B 66.80 +4.00 62.80 1840 ---- 68.90B 56.70A 68.90B 63.00 +3.90 59.10 1845 ---- 65.00B 53.20A 65.00B 59.40 +3.80 55.60 1850 ---- 61.30B 49.80A 61.30B 55.80 +3.60 52.20 1855 ---- 57.70B 46.60A 57.70B 52.30 +3.40 48.90 1860 ---- 54.10B 43.50A 54.10B 49.00 +3.20 45.80 1865 ---- 50.80B 40.50A 40.50A 45.80 +3.10 42.70 1870 ---- 47.50B 37.70A 37.70A 42.70 +2.90 39.80 1875 41.30 44.40B 35.00A 35.00A 39.80 +2.70 2 37.10 1880 ---- 41.40B 32.40A 32.40A 36.90 +2.50 34.40 1885 31.30 38.60B 30.00A 34.70B 34.30 +2.40 2 31.90 1890 ---- 35.80B 27.70A 27.70A 31.70 +2.10 29.60 1895 ---- 33.20B 25.60A 25.60A 29.30 +1.90 27.40 1900 ---- 30.80B 23.50A 23.50A 27.00 +1.70 25.30 1905 22.80 28.40B 21.70A 25.30B 24.90 +1.60 4 23.30 1910 22.60 26.30B 19.90A 24.70B 22.90 +1.40 1 21.50 1915 ---- 24.20B 18.30A 18.30A 21.00 +1.20 19.80 1920 ---- 22.30B 16.70A 16.70A 19.30 +1.10 18.20 1925 ---- 20.50B 15.30A 15.30A 17.60 +.90 16.70 1930 ---- 18.80B 14.00A 14.00A 16.10 +.70 15.40 1935 ---- 17.30B 12.80A 12.80A 14.80 +.70 14.10 1940 ---- 15.90B 11.70A 11.70A 13.50 +.60 12.90 1945 ---- 14.50B 10.70A 10.70A 12.30 +.40 11.90 1950 ---- 13.30B 9.80A 9.80A 11.30 +.40 10.90 1955 ---- 12.20B 9.00A 9.00A 10.30 +.30 10.00 1960 ---- 11.10B 8.20A 8.20A 9.40 +.30 9.10 5 5 1965 7.90 10.20B 7.50A 8.60B 8.60 +.20 4 8.40 1970 ---- 9.30B 6.90A 6.90A 7.80 +.10 7.70 1975 ---- 8.50B 6.30A 6.30A 7.10 +.10 7.00 45 45 1980 ---- 7.80B 5.80A 5.80A 6.50 UNCH 6.50 1985 ---- 7.10B 5.30A 5.30A 6.00 +.10 5.90 5 5 1990 ---- 6.50B 4.80A 4.80A 5.40 UNCH 5.40 1995 ---- 5.90B 4.50A 4.50A 5.00 UNCH 5.00 2000 5.50 5.50 4.10A 4.10A 4.50 -.10 1 4.60 2005 ---- 5.00B 3.80A 5.00B 4.20 UNCH 4.20 2010 ---- 4.50B 3.50A 3.50A 3.80 -.10 3.90 2015 ---- 4.20B 3.20A 4.20B 3.50 -.10 3.60 2020 ---- 3.80B 3.00A 3.80B 3.20 -.10 9 3.30 2025 ---- 3.50B 2.70A 3.50B 2.90 -.10 3.00 2030 ---- 3.20B 2.50A 3.20B 2.70 -.10 2.80 2035 ---- 2.90B 2.30A 2.90B 2.50 -.10 2.60 2040 2.20 2.70B 2.20 2.40B 2.30 -.10 2 2.40 2045 ---- 2.50B 2.00A 2.50B 2.10 -.10 2.20 2050 ---- 2.30B 1.90A 2.30B 2.00 UNCH 2.00 2055 ---- 2.10B 1.70A 2.10B 1.80 -.10 1.90 2060 ---- 1.90B 1.60A 1.90B 1.70 UNCH 9 1.70 2065 ---- 1.80B 1.50A 1.80B 1.50 -.10 1.60 2070 ---- 1.70B 1.40A 1.70B 1.40 -.10 1.50 2075 ---- 1.50B 1.30A 1.50B 1.30 -.10 1.40 2080 ---- 1.40B 1.20A 1.40B 1.20 -.10 1.30 2085 ---- ---- ---- 1.20A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 657 2203 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 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 UNCH .10 1 2 1785 ---- ---- ---- ---- .10 UNCH .10 20 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 6 1800 ---- ---- ---- ---- .10 -.10 .20 15 27 1805 ---- ---- ---- ---- .10 -.10 .20 1 1 1810 ---- ---- .20A .20A .20 -.10 .30 3 8 1815 .30 .30 .30 .30 .20 -.20 5 .40 16 1820 ---- ---- .30A .30A .30 -.20 .50 8 1825 ---- ---- .40A .40A .30 -.40 1 .70 42 1830 ---- ---- .40A .40A .40 -.50 2 .90 4 4 1835 .70 .70 .50A .90B .60 -.60 1 1.20 2 3 1840 .70 .70 .70 1.20B .70 -.80 3 1.50 6 1845 1.30 1.40 .90 .90 1.00 -1.00 193 2.00 45 1850 1.50 1.50 1.10A 1.50 1.30 -1.20 5 2.50 30 1855 2.30 2.30 1.50A 2.90B 1.70 -1.60 2 3.30 6 1860 3.90 3.90 1.90A 2.20A 2.20 -2.00 4 4.20 500 447 1865 2.90 2.90 2.50A 3.40B 2.90 -2.40 10 5.30 11 1870 ---- ---- 3.20A 3.20A 3.80 -2.90 6.70 233 1875 5.00 5.00 4.10A 4.10A 5.00 -3.40 8 8.40 5 20 1880 8.70 10.40B 5.20A 6.10A 6.50 -4.00 94 10.50 21 164 1885 10.10 12.90B 6.60A 7.90A 8.30 -4.50 9 12.80 22 21 1890 10.00 15.90B 8.40A 12.50B 10.60 -4.90 3 15.50 16 22 1895 12.00 19.10B 10.40A 19.10B 13.20 -5.40 10 18.60 23 22 1900 ---- 22.70B 12.90A 12.90A 16.20 -5.70 26 21.90 1 49 1905 ---- 26.50B 15.70A 15.70A 19.60 -5.90 25.50 3 9 1910 ---- 30.70B 18.90A 18.90A 23.30 -6.10 1 29.40 1 24 1915 ---- 35.10B 22.40A 22.40A 27.30 -6.10 1 33.40 1 48 1920 ---- 39.50B 26.20A 26.20A 31.50 -6.20 37.70 109 1925 ---- 44.10B 30.30A 30.30A 36.00 -6.20 42.20 4 1930 ---- 48.90B 34.50A 34.50A 40.50 -6.20 46.70 11 1935 ---- 53.70B 38.80A 38.80A 45.20 -6.20 51.40 7 1940 ---- 56.80B 43.30A 43.30A 50.00 -6.10 56.10 45 1945 ---- 61.60B 48.00A 48.00A 54.80 -6.10 60.90 12 1950 ---- 68.40B 52.70A 52.70A 59.70 -6.00 65.70 230 1955 ---- 71.50B 57.40A 57.40A 64.60 -6.00 70.60 7 1960 ---- 76.40B 65.60A 65.60A 69.50 -6.00 75.50 1 1965 ---- 81.40B 70.50A 70.50A 74.40 -6.00 80.40 1 1970 ---- 86.40B 75.40A 75.40A 79.40 -6.00 85.40 1975 ---- 93.20B 77.00A 77.00A 84.40 -5.90 90.30 1980 ---- 96.20B 85.30A 85.30A 89.40 -5.90 95.30 1985 ---- 101.20B 90.30A 90.30A 94.40 -5.90 100.30 1990 ---- 106.20B 95.30A 95.30A 99.40 -5.90 105.30 1995 ---- 111.20B 100.40A 100.40A 104.40 -5.90 110.30 2000 ---- 118.10B 101.70A 101.70A 109.40 -5.90 115.30 2005 ---- 121.20B 110.30A 110.30A 114.40 -5.90 120.30 2010 ---- 126.20B 115.30A 115.30A 119.40 -5.90 125.30 2015 ---- 131.20B 120.30A 120.30A 124.40 -5.90 130.30 2020 ---- 136.20B 125.30A 125.30A 129.40 -5.90 135.30 2025 ---- 143.10B 126.70A 126.70A 134.40 -5.80 140.20 2030 ---- 146.20B 135.30A 135.30A 139.40 -5.80 145.20 2035 ---- 151.20B 140.30A 140.30A 144.40 -5.80 150.20 2040 ---- 156.20B 145.30A 145.30A 149.40 -5.80 155.20 2045 ---- 161.10B 150.30A 150.30A 154.40 -5.80 160.20 2050 ---- 168.10B 151.70A 151.70A 159.40 -5.80 165.20 2055 ---- 171.10B 160.30A 160.30A 164.30 -5.90 170.20 2060 ---- 176.10B 165.30A 165.30A 169.30 -5.90 175.20 2065 ---- 181.10B 170.30A 170.30A 174.30 -5.90 180.20 2070 ---- 186.10B 175.30A 175.30A 179.30 -5.90 185.20 2075 ---- 193.10B 176.60A 176.60A 184.30 -5.90 190.20 1 2080 ---- 196.10B 185.30A 185.30A 189.30 -5.90 195.20 2085 ---- 201.10B 190.30A 190.30A 194.30 -5.90 200.20 2090 ---- 206.10B 195.30A 195.30A 199.30 -5.90 205.20 2095 ---- 211.10B 200.20A 200.20A 204.30 -5.90 210.20 2100 ---- 216.70B 201.60A 201.60A 209.30 -5.90 215.20 2105 ---- 221.10B 210.20A 210.20A 214.30 -5.90 220.20 2110 ---- 226.10B 215.20A 215.20A 219.30 -5.90 225.20 2115 ---- 231.10B 220.20A 220.20A 224.30 -5.90 230.20 2120 ---- 236.10B 225.20A 225.20A 229.30 -5.90 235.20 2125 ---- 241.10B 230.20A 230.20A 234.30 -5.90 240.20 2130 ---- 246.10B 235.20A 235.20A 239.30 -5.90 245.20 2135 ---- 251.10B 240.20A 240.20A 244.30 -5.90 250.20 2140 ---- 256.10B 245.20A 245.20A 249.30 -5.90 255.20 2145 ---- 261.10B 250.20A 250.20A 254.30 -5.90 260.20 2150 ---- 266.70B 254.70A 254.70A 259.30 -5.90 265.20 2155 ---- 271.10B 260.20A 260.20A 264.30 -5.90 270.20 2160 ---- 276.10B 265.20A 265.20A 269.30 -5.90 275.20 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1680 ---- ---- ---- ---- .40 -.10 .50 1685 ---- ---- ---- ---- .50 -.10 .60 1690 ---- ---- .60A .60A .50 -.20 .70 1695 ---- ---- ---- ---- .60 -.10 .70 1700 ---- ---- .70A .70A .70 -.10 .80 1705 ---- ---- .80A .80A .70 -.20 .90 1710 ---- ---- .80A .80A .80 -.20 1.00 1715 ---- ---- .90A .90A .90 -.20 1.10 1720 ---- ---- 1.00A 1.00A 1.00 -.20 9 1.20 1725 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1730 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1735 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1740 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1745 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1750 1.90 1.90 1.70A 1.80A 1.90 -.30 2 2.20 1755 ---- ---- 1.90A 1.90A 2.10 -.40 2.50 1760 ---- ---- 2.10A 2.10A 2.30 -.50 9 2.80 1765 ---- ---- 2.40A 2.40A 2.60 -.50 3.10 1770 ---- ---- 2.60A 2.60A 2.90 -.50 3.40 1775 ---- ---- 2.90A 2.90A 3.20 -.60 3.80 1780 ---- ---- 3.20A 3.20A 3.60 -.60 4.20 1785 ---- ---- 3.60A 3.60A 4.00 -.70 4.70 1790 ---- ---- 3.90A 3.90A 4.40 -.80 5.20 1795 ---- ---- 4.40A 4.40A 4.90 -.90 5.80 1800 ---- ---- 4.80A 4.80A 5.50 -.90 6.40 1805 6.50 6.50 5.40A 6.10A 6.10 -1.00 4 7.10 1810 ---- ---- 6.00A 6.00A 6.80 -1.10 7.90 1815 ---- ---- 6.60A 6.60A 7.50 -1.30 1 8.80 1820 ---- ---- 7.30A 7.30A 8.30 -1.40 9.70 1825 ---- ---- 8.10A 8.10A 9.20 -1.60 10.80 1830 ---- ---- 9.00A 9.00A 10.20 -1.70 11.90 1835 ---- ---- 10.00A 10.00A 11.30 -1.90 13.20 1840 ---- ---- 11.00A 11.00A 12.50 -2.00 1 14.50 1845 ---- ---- 12.10A 12.10A 13.80 -2.20 16.00 1850 ---- ---- 13.40A 13.40A 15.20 -2.30 17.50 1855 ---- ---- 14.80A 14.80A 16.80 -2.40 19.20 1860 20.00 21.10B 16.20A 18.10A 18.40 -2.60 4 21.00 1865 ---- 23.10B 17.80A 17.80A 20.20 -2.80 23.00 1870 ---- 25.20B 19.60A 19.60A 22.10 -3.00 25.10 1875 ---- 27.50B 21.50A 21.50A 24.10 -3.20 27.30 1880 ---- 29.90B 23.40A 23.40A 26.30 -3.30 29.60 1885 30.50 32.50B 25.60A 28.10A 28.60 -3.50 2 32.10 1890 ---- 35.20B 27.80A 27.80A 31.00 -3.80 34.80 1895 ---- 38.00B 30.20A 30.20A 33.60 -3.90 37.50 1900 ---- 41.00B 32.70A 32.70A 36.30 -4.10 40.40 1905 ---- 44.10B 35.40A 35.40A 39.10 -4.40 43.50 1910 ---- 47.30B 38.20A 38.20A 42.10 -4.50 46.60 1915 ---- 50.70B 41.20A 41.20A 45.20 -4.70 49.90 1920 ---- 54.20B 44.20A 44.20A 48.50 -4.80 53.30 1 1 1925 ---- 57.70B 47.40A 47.40A 51.80 -5.00 56.80 1930 ---- 61.40B 50.70A 50.70A 55.30 -5.10 60.40 1935 ---- 65.30B 54.20A 54.20A 58.90 -5.20 64.10 1940 ---- 69.20B 57.70A 57.70A 62.60 -5.40 68.00 1945 ---- 73.20B 61.40A 61.40A 66.50 -5.40 71.90 1950 ---- 77.20B 65.10A 65.10A 70.40 -5.50 75.90 1955 ---- 81.40B 69.00A 69.00A 74.40 -5.50 79.90 1960 ---- 85.60B 72.90A 72.90A 78.50 -5.60 84.10 1965 ---- 89.90B 77.00A 77.00A 82.60 -5.70 88.30 1970 ---- 94.30B 81.10A 81.10A 86.90 -5.70 92.60 1975 ---- 98.70B 85.30A 85.30A 91.20 -5.80 97.00 1980 ---- 103.20B 89.60A 89.60A 95.50 -5.90 101.40 1985 ---- 107.70B 93.90A 93.90A 100.00 -5.80 105.80 1990 ---- 112.30B 98.20A 98.20A 104.40 -5.90 110.30 1995 ---- 116.90B 102.70A 102.70A 109.00 -5.90 114.90 2000 ---- 121.50B 107.10A 107.10A 113.50 -5.90 119.40 2005 ---- ---- 111.70A 111.70A 118.10 -6.00 124.10 2010 ---- ---- 116.20A 116.20A 122.80 -5.90 128.70 2015 ---- ---- 120.80A 120.80A 127.40 -6.00 133.40 2020 ---- ---- ---- ---- 132.10 -6.00 138.10 2025 ---- 145.10B 130.10A 130.10A 136.90 -5.90 142.80 2030 ---- ---- ---- ---- 141.60 -6.00 147.60 2035 ---- ---- ---- ---- 146.40 -6.00 152.40 2040 ---- ---- ---- ---- 151.20 -6.00 157.20 2045 ---- ---- ---- ---- 156.00 -6.00 162.00 2050 ---- 169.30B 153.90A 153.90A 160.80 -6.00 166.80 2055 ---- ---- ---- ---- 165.70 -5.90 171.60 2060 ---- ---- ---- ---- 170.50 -6.00 176.50 2065 ---- ---- ---- ---- 175.40 -6.00 181.40 2070 ---- ---- ---- ---- 180.30 -5.90 186.20 2075 ---- 193.70B 178.00A 178.00A 185.20 -5.90 191.10 2080 ---- ---- ---- ---- 190.10 -5.90 196.00 2085 ---- ---- ---- ---- 195.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 410 620 1773 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1675 ---- 220.30B 208.30A 220.10B 215.70 +5.80 209.90 1680 ---- 215.30B 203.30A 215.10B 210.70 +5.80 204.90 1685 ---- 210.30B 198.30A 210.10B 205.70 +5.80 199.90 1690 ---- 205.30B 193.30A 205.10B 200.70 +5.80 194.90 1695 ---- 200.30B 188.30A 200.10B 195.70 +5.80 189.90 1700 ---- 195.40B 183.10A 195.30B 190.70 +5.80 184.90 1705 ---- 190.30B 178.30A 190.10B 185.70 +5.80 179.90 1710 ---- 185.30B 173.30A 185.10B 180.70 +5.80 174.90 1715 ---- 180.30B 168.30A 180.10B 175.70 +5.80 169.90 1720 ---- 175.30B 163.30A 175.10B 170.70 +5.80 164.90 1725 ---- 170.30B 158.30A 170.10B 165.70 +5.80 159.90 1730 ---- 165.30B 153.30A 165.10B 160.70 +5.80 154.90 1735 ---- 160.30B 148.30A 160.10B 155.70 +5.80 149.90 1740 ---- 155.30B 143.30A 155.10B 150.70 +5.80 144.90 1745 ---- 150.30B 138.30A 150.10B 145.70 +5.80 139.90 1750 ---- 145.40B 133.20A 145.30B 140.70 +5.80 134.90 1755 ---- 140.30B 128.30A 140.10B 135.70 +5.80 129.90 1760 ---- 135.30B 123.30A 135.10B 130.70 +5.80 124.90 1765 ---- 130.30B 118.30A 130.10B 125.70 +5.80 119.90 1770 ---- 125.30B 113.30A 125.10B 120.70 +5.80 114.90 1775 ---- 120.30B 108.30A 120.10B 115.70 +5.80 109.90 1780 ---- 115.20B 103.30A 115.10B 110.70 +5.80 104.90 1785 ---- 110.20B 98.30A 110.10B 105.70 +5.80 99.90 1790 ---- 105.20B 93.30A 105.10B 100.70 +5.80 94.90 1795 ---- 100.20B 88.30A 100.10B 95.70 +5.80 89.90 1800 ---- 95.40B 83.10A 95.40B 90.70 +5.80 84.90 1805 ---- 90.20B 78.30A 90.10B 85.70 +5.80 79.90 1810 ---- 85.20B 73.30A 85.10B 80.70 +5.80 74.90 1815 ---- 80.20B 68.30A 80.10B 75.70 +5.80 69.90 1820 ---- 75.20B 63.30A 75.10B 70.70 +5.80 64.90 1825 ---- 70.70B 58.30A 70.70B 65.70 +5.80 3 59.90 3 1830 ---- 65.20B 53.30A 65.10B 60.70 +5.80 54.90 1835 ---- 60.20B 48.30A 60.10B 55.70 +5.80 49.90 1840 ---- 55.20B 43.30A 55.00B 50.70 +5.80 44.90 1845 ---- 50.20B 38.30A 49.90B 45.70 +5.80 39.90 1850 ---- 48.40B 32.00A 48.40B 40.70 +5.80 34.90 4 2 1855 ---- 40.20B 28.20A 39.90B 35.70 +5.60 30.10 3 3 1860 ---- 35.50B 23.30A 35.50B 30.70 +5.30 25.40 4 1865 ---- 30.40B 18.30A 30.40B 25.70 +4.90 20.80 5 4 1870 18.60 25.40B 12.50A 12.50A 20.70 +4.20 1 16.50 2 4 1875 18.00 23.70B 8.30A 21.10B 15.70 +3.10 4 12.60 3 15 1880 6.80 18.90B 4.50A 5.60A 10.70 +1.40 17 9.30 47 315 1885 7.30 14.40B 1.80 6.20B 5.70 -.80 69 6.50 59 297 1890 5.60 10.30B .30 .80A .70 -3.70 68 4.40 159 140 1895 5.60 6.80B .10A .10A .00 -2.80 90 2.80 130 369 1900 1.80 4.30B .10 .10 .00 -1.70 229 1.70 318 199 1905 2.00 2.40B .10A .10A .00 -1.00 6 1.00 72 109 1910 .60 1.30B .10 .10 .00 -.60 53 .60 82 124 1915 .20 .60B .10A .60B .00 -.30 4 .30 23 19 1920 .30 .30 .10A .10A .00 -.20 34 .20 21 53 1925 ---- ---- ---- ---- .00 -.10 .10 13 24 1930 ---- ---- ---- ---- .00 -.10 1 .10 2 13 1935 ---- ---- ---- ---- .00 -.10 2 .10 1 15 1940 .10 .10 .10 .10 .00 -.10 3 .10 6 57 1945 ---- ---- ---- ---- .00 -.10 .10 1 16 1950 ---- ---- ---- ---- .00 -.10 .10 1 8 1955 ---- ---- ---- ---- .00 -.10 .10 203 1960 ---- ---- ---- ---- .00 -.10 .10 3 1965 ---- ---- ---- ---- .00 -.10 .10 26 1970 ---- ---- ---- ---- .00 -.10 .10 6 1975 ---- ---- ---- ---- .00 -.10 .10 40 1980 ---- ---- ---- ---- .00 -.10 .10 6 1985 ---- ---- ---- ---- .00 -.10 .10 4 1990 ---- ---- ---- ---- .00 -.10 .10 6 1995 ---- ---- ---- ---- .00 -.10 .10 1 2000 ---- ---- ---- ---- .00 -.10 .10 9 2005 ---- ---- ---- ---- .00 -.10 .10 5 2010 ---- ---- ---- ---- .00 -.10 .10 1 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 8 2025 ---- ---- ---- ---- .00 -.10 1 .10 10 2030 ---- ---- ---- ---- .00 -.10 .10 300 2035 ---- ---- ---- ---- .00 -.10 .10 8 2040 ---- ---- ---- ---- .00 -.10 .10 1 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 113 2055 ---- ---- ---- ---- .00 -.10 .10 7 2060 ---- ---- ---- ---- .00 -.10 .10 1 2065 ---- ---- ---- ---- .00 -.10 .10 102 2070 ---- ---- ---- ---- .00 -.10 .10 106 2075 ---- ---- ---- ---- .00 -.10 .10 11 2080 ---- ---- ---- ---- .00 -.10 .10 1 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 1 2145 ---- ---- ---- ---- .00 -.10 .10 230 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 585 952 3011 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 2 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 9 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 37 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 113 1815 ---- ---- ---- ---- .00 -.10 .10 2 1820 ---- ---- ---- ---- .00 -.10 .10 1 2 1825 ---- ---- ---- ---- .00 -.10 .10 2 114 1830 ---- ---- ---- ---- .00 -.10 .10 4 82 1835 ---- ---- ---- ---- .00 -.10 .10 6 20 1840 ---- ---- ---- ---- .00 -.10 28 .10 61 1845 ---- ---- ---- ---- .00 -.10 .10 1 4 1850 ---- ---- ---- ---- .00 -.10 .10 64 143 1855 .10 .10 .10 .10 .00 -.30 2 .30 17 133 1860 .10 .10 .10 .10 .00 -.60 1 .60 39 64 1865 .20 .20 .10 .10 .00 -1.00 11 1.00 31 162 1870 .50 .50 .10 .10A .00 -1.70 23 1.70 39 42 1875 1.70 1.70 .10A .10A .00 -2.80 203 2.80 160 141 1880 4.00 4.00 .10 .10 .00 -4.50 176 4.50 466 253 1885 4.00 4.50 .10A .10A .00 -6.70 208 6.70 6 79 1890 6.00 8.80B .10 .10 .00 -9.60 88 9.60 21 28 1895 4.00 13.30B 3.50A 13.30B 4.30 -8.70 30 13.00 15 358 1900 6.50 18.20B 5.90A 8.40A 9.30 -7.60 50 16.90 16 75 1905 ---- 21.80B 9.20A 9.20A 14.30 -6.90 21.20 2 10 1910 ---- 26.70B 13.10A 13.10A 19.30 -6.50 25.80 6 10 1915 ---- 31.70B 17.40A 17.40A 24.30 -6.20 30.50 2 1920 ---- 36.70B 22.10A 22.10A 29.30 -6.10 35.40 27 1925 28.20 43.10B 26.90A 43.10B 34.30 -6.00 3 40.30 43 1930 ---- 46.70B 34.80A 34.80A 39.30 -6.00 45.30 6 98 1935 ---- 51.70B 39.90A 39.90A 44.30 -6.00 50.30 86 1940 ---- 56.70B 44.90A 44.90A 49.30 -6.00 55.30 177 1945 ---- 61.70B 49.70A 49.70A 54.30 -6.00 60.30 1 19 1950 ---- 66.70B 51.70A 51.70A 59.30 -6.00 4 65.30 2 9 1955 ---- 71.70B 59.80A 59.80A 64.30 -6.00 70.30 9 1960 ---- 76.70B 64.80A 64.80A 69.30 -6.00 75.30 32 1965 ---- 81.70B 69.80A 69.80A 74.30 -6.00 80.30 7 1970 ---- 86.70B 74.80A 74.80A 79.30 -6.00 85.30 9 1975 ---- 91.70B 76.60A 76.60A 84.30 -6.00 90.30 10 1980 ---- 96.70B 84.80A 84.80A 89.30 -6.00 95.30 1985 ---- 101.70B 89.80A 89.80A 94.30 -6.00 100.30 1990 ---- 106.70B 94.80A 94.80A 99.30 -6.00 105.30 1 1995 ---- 111.70B 99.80A 99.80A 104.30 -6.00 110.30 2000 ---- 116.90B 104.60A 104.60A 109.30 -6.00 115.30 2005 ---- 121.70B 109.70A 109.70A 114.30 -6.00 120.30 2010 ---- 126.70B 114.70A 114.70A 119.30 -6.00 125.30 2015 ---- 131.70B 119.70A 119.70A 124.30 -6.00 130.30 2020 ---- 136.70B 124.70A 124.70A 129.30 -6.00 135.30 2025 ---- 141.70B 129.70A 129.70A 134.30 -6.00 140.30 2030 ---- 146.70B 134.70A 134.70A 139.30 -6.00 145.30 2035 ---- 151.70B 139.70A 139.70A 144.30 -6.00 150.30 2040 ---- 156.70B 144.70A 144.70A 149.30 -6.00 155.30 2045 ---- 161.70B 149.70A 149.70A 154.30 -6.00 160.30 2050 ---- 166.80B 154.60A 154.60A 159.30 -6.00 165.30 2055 ---- 171.70B 159.70A 159.70A 164.30 -6.00 170.30 2060 ---- 176.70B 164.70A 164.70A 169.30 -6.00 175.30 2065 ---- 181.70B 169.70A 169.70A 174.30 -6.00 180.30 2070 ---- 186.70B 174.70A 174.70A 179.30 -6.00 185.30 2075 ---- 191.70B 179.70A 179.70A 184.30 -6.00 190.30 2080 ---- 196.70B 184.70A 184.70A 189.30 -6.00 195.30 2085 ---- 201.70B 189.70A 189.70A 194.30 -6.00 200.30 2090 ---- 206.70B 194.70A 194.70A 199.30 -6.00 205.30 2095 ---- 211.70B 199.70A 199.70A 204.30 -6.00 210.30 2100 ---- 216.80B 204.60A 204.60A 209.30 -6.00 215.30 2105 ---- 221.70B 209.70A 209.70A 214.30 -6.00 220.30 2110 ---- 226.70B 214.70A 214.70A 219.30 -6.00 225.30 2115 ---- 231.70B 219.70A 219.70A 224.30 -6.00 230.30 2120 ---- 236.70B 224.70A 224.70A 229.30 -6.00 235.30 2125 ---- 241.70B 229.70A 229.70A 234.30 -6.00 240.30 2130 ---- 246.70B 234.70A 234.70A 239.30 -6.00 245.30 2135 ---- 251.70B 239.70A 239.70A 244.30 -6.00 250.30 2140 ---- 256.70B 244.70A 244.70A 249.30 -6.00 255.30 2145 ---- 261.70B 249.70A 249.70A 254.30 -6.00 260.30 2150 ---- 266.90B 254.60A 254.60A 259.30 -6.00 265.30 2155 ---- 271.70B 259.70A 259.70A 264.30 -6.00 270.30 2160 ---- 276.70B 264.70A 264.70A 269.30 -6.00 275.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 827 905 2475 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1675 ---- 219.90B 208.90A 219.50B 215.70 +5.90 209.80 1680 ---- 214.90B 203.90A 214.50B 210.70 +5.90 204.80 1685 ---- 209.80B 198.90A 209.50B 205.70 +5.90 199.80 1690 ---- 204.80B 193.90A 204.50B 200.70 +5.90 194.80 1695 ---- 199.80B 188.90A 199.50B 195.70 +5.90 189.80 1700 ---- 198.40B 182.00A 198.40B 190.70 +5.90 184.80 1705 ---- 189.80B 178.90A 189.50B 185.70 +5.90 179.80 1710 ---- 184.80B 173.90A 184.50B 180.70 +5.90 174.80 1715 ---- 179.80B 168.90A 179.50B 175.70 +5.90 169.80 1720 ---- 174.80B 163.90A 174.50B 170.70 +5.90 164.80 1725 ---- 173.40B 157.00A 173.40B 165.70 +5.90 159.80 1730 ---- 164.80B 153.90A 164.50B 160.70 +5.90 154.80 1735 ---- 159.80B 148.90A 159.50B 155.70 +5.90 149.80 1740 ---- 154.80B 143.90A 154.50B 150.70 +5.90 144.80 1745 ---- 149.80B 138.90A 149.50B 145.70 +5.90 139.80 1750 ---- 148.40B 132.10A 148.40B 140.70 +5.80 134.90 1755 ---- 139.80B 128.90A 139.50B 135.70 +5.80 129.90 1760 ---- 134.80B 123.90A 134.50B 130.80 +5.90 124.90 1765 ---- 129.90B 118.90A 129.60B 125.80 +5.80 120.00 1770 ---- 124.90B 113.90A 124.60B 120.80 +5.80 115.00 1775 ---- 123.50B 107.20A 123.50B 115.90 +5.80 110.10 1780 ---- 115.10B 104.00A 114.90B 110.90 +5.80 105.10 1785 ---- 110.10B 99.10A 110.00B 105.90 +5.70 100.20 1790 ---- 105.10B 94.20A 105.00B 101.00 +5.70 95.30 1795 ---- 100.20B 89.30A 100.10B 96.10 +5.70 90.40 1800 ---- 98.70B 82.60A 98.70B 91.20 +5.70 85.50 1805 ---- 90.40B 79.60A 90.30B 86.30 +5.60 80.70 1810 ---- 85.50B 73.10A 85.40B 81.40 +5.50 75.90 1815 ---- 80.70B 68.40A 80.50B 76.60 +5.40 71.20 1820 ---- 76.80B 63.70A 76.80B 71.80 +5.30 66.50 1825 ---- 74.30B 59.00A 74.30B 67.00 +5.20 61.80 1 1830 ---- 69.60B 54.50A 69.60B 62.30 +5.00 57.30 1835 ---- 64.90B 50.10A 64.90B 57.70 +4.90 52.80 1 1 1840 ---- 60.20B 45.70A 60.20B 53.20 +4.70 48.50 1845 46.20 55.70B 41.50A 44.00A 48.80 +4.50 1 44.30 1850 ---- 51.30B 37.50A 51.30B 44.50 +4.30 40.20 1855 ---- 46.90B 33.60A 46.90B 40.30 +4.00 36.30 1860 ---- 42.70B 29.90A 42.70B 36.30 +3.70 32.60 1865 ---- 38.60B 26.50A 38.60B 32.40 +3.30 29.10 1870 ---- 34.70B 23.30A 23.30A 28.80 +3.00 25.80 1875 ---- 31.00B 20.40A 20.40A 25.40 +2.70 22.70 6 4 1880 ---- 27.60B 17.60A 17.60A 22.20 +2.40 19.80 2 1885 16.30 24.30B 15.00A 19.90B 19.20 +2.00 12 17.20 1 10 1890 15.00 21.20B 12.90A 19.30B 16.50 +1.60 3 14.90 4 1895 14.40 18.50B 10.90A 12.80B 14.10 +1.30 4 12.80 3 4 1900 12.30 16.00B 9.30A 12.40B 12.00 +1.00 13 11.00 3 5 1905 ---- 13.80B 7.70A 7.70A 10.10 +.80 9.30 1 1910 ---- 11.80B 6.50A 6.50A 8.40 +.50 7.90 1 1915 ---- 10.10B 5.40A 5.40A 7.00 +.30 6.70 305 300 1920 7.00 8.50B 4.50A 5.20B 5.80 +.20 23 5.60 4 1925 5.10 7.20B 3.70A 5.00B 4.80 +.10 180 4.70 1 1930 ---- 6.00B 3.10A 6.00B 3.90 UNCH 3.90 9 1935 ---- 5.00B 2.60A 2.60A 3.20 -.10 3.30 1 3 1940 ---- 4.20B 2.20A 4.20B 2.60 -.10 2.70 14 1945 2.80 3.50B 1.80A 3.50B 2.20 -.10 35 2.30 1 1950 ---- 2.90B 1.50A 2.90B 1.80 -.10 1 1.90 361 1955 ---- 2.30B 1.30A 2.30B 1.50 -.10 1.60 3 1960 ---- 1.90B 1.10A 1.90B 1.20 -.10 1.30 122 132 1965 1.00 1.60B .90A 1.00 1.00 -.10 2 1.10 1 1970 ---- 1.30B .80A 1.30B .80 -.10 .90 1 1975 ---- 1.10B .70A 1.10B .70 -.10 .80 43 1980 ---- .90B ---- .90B .60 UNCH 1 .60 1985 .50 .70B .50 .50 .50 UNCH 2 .50 2 18 1990 ---- .60B ---- .60B .40 -.10 7 .50 11 1995 ---- .50B ---- .50B .30 -.10 .40 1 1 2000 ---- .40B ---- .40B .30 UNCH .30 7 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- .30B ---- .30B .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 1 2020 ---- ---- ---- ---- .10 -.10 .20 15 2025 ---- ---- ---- ---- .10 UNCH .10 8 2030 ---- ---- ---- ---- .10 UNCH .10 6 2035 .30 .30 .20 .20 .10 UNCH 5 .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 289 445 1020 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 UNCH .10 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .20 UNCH .20 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 .20 .20 .20 .20 .30 -.10 10 .40 1785 ---- ---- .30A .30A .30 -.20 .50 1 1 1790 ---- ---- .40A .40A .40 -.20 .60 1795 ---- ---- .40A .40A .40 -.30 7 .70 5 5 1800 ---- ---- .50A .50A .50 -.30 1 .80 2 1805 ---- ---- .60A .60A .60 -.40 1.00 5 5 1810 ---- ---- .70A .70A .70 -.50 1.20 1 1 1815 ---- ---- .80A .80A .90 -.50 1.40 5 5 1820 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 1825 2.00 2.00 1.20A 1.20A 1.40 -.70 10 2.10 30 1830 ---- ---- 1.40A 1.40A 1.70 -.80 1 2.50 1835 ---- ---- 1.70A 1.70A 2.10 -1.00 3.10 10 1840 ---- ---- 2.10A 2.10A 2.50 -1.20 3.70 31 1845 3.10 3.10 2.50A 3.30B 3.10 -1.40 1 4.50 300 304 1850 ---- ---- 3.10A 3.10A 3.80 -1.60 5.40 13 1855 4.60 4.60 3.70A 5.10B 4.60 -1.90 1 6.50 18 1860 5.50 7.80B 4.50A 5.50A 5.60 -2.20 2 7.80 48 1865 ---- ---- 5.40A 5.40A 6.70 -2.60 9.30 28 1870 ---- 11.10B 6.50A 6.50A 8.10 -2.90 11.00 1 1875 ---- 13.10B 7.80A 7.80A 9.70 -3.20 12.90 27 1880 12.80 15.40B 9.20 15.40B 11.50 -3.50 3 15.00 8 41 1885 17.10 17.90B 11.00A 13.10A 13.50 -3.90 40 17.40 2 2 1890 16.40 20.60B 13.00A 17.70B 15.80 -4.30 10 20.10 2 1895 ---- 23.70B 15.20A 15.20A 18.40 -4.60 23.00 16 1900 ---- 27.00B 17.70A 17.70A 21.30 -4.80 26.10 44 1905 ---- 30.40B 20.50A 20.50A 24.40 -5.10 29.50 7 1910 ---- 34.20B 23.40A 23.40A 27.70 -5.40 33.10 5 1915 ---- 38.10B 26.70A 26.70A 31.30 -5.50 36.80 28 1920 ---- 42.20B 30.10A 30.10A 35.10 -5.70 40.80 2 1925 ---- 46.40B 33.80A 33.80A 39.10 -5.80 44.90 4 1930 42.80 50.80B 37.60A 50.80B 43.20 -5.90 1 49.10 3 1935 ---- 55.30B 41.70A 41.70A 47.50 -5.90 53.40 1 1940 ---- 59.90B 45.90A 45.90A 51.90 -6.00 57.90 12 1945 ---- 64.70B 50.20A 50.20A 56.40 -6.00 62.40 2 1950 ---- 69.40B 54.60A 54.60A 61.00 -6.10 67.10 2 1955 ---- 74.00B 59.20A 59.20A 65.70 -6.00 71.70 2 1960 ---- 78.90B 63.70A 63.70A 70.50 -6.00 76.50 1965 ---- 82.10B 68.40A 68.40A 75.30 -5.90 81.20 13 1970 ---- 86.90B 73.10A 73.10A 80.10 -6.00 86.10 1975 ---- 93.50B 77.90A 77.90A 84.90 -6.00 90.90 1980 ---- 96.70B 82.70A 82.70A 89.80 -6.00 95.80 1985 ---- 101.60B 90.70A 90.70A 94.70 -6.00 100.70 1990 ---- 106.60B 95.60A 95.60A 99.70 -5.90 105.60 1995 ---- 111.50B 100.60A 100.60A 104.60 -5.90 110.50 2000 ---- 118.30B 102.20A 102.20A 109.50 -5.90 115.40 2005 ---- 121.50B 110.40A 110.40A 114.50 -5.90 120.40 2010 ---- 126.40B 115.40A 115.40A 119.40 -6.00 125.40 2015 ---- 131.40B 120.40A 120.40A 124.40 -5.90 130.30 2020 ---- 136.30B 125.30A 125.30A 129.40 -5.90 135.30 2025 ---- 143.20B 126.90A 126.90A 134.30 -6.00 140.30 2030 ---- 146.30B 135.30A 135.30A 139.30 -5.90 145.20 2035 ---- 151.30B 140.40A 140.40A 144.30 -5.90 150.20 2040 ---- 156.20B 145.40A 145.40A 149.30 -5.90 155.20 2045 ---- 161.20B 150.30A 150.30A 154.30 -5.90 160.20 2050 ---- 168.10B 151.80A 151.80A 159.30 -5.90 165.20 2055 ---- 171.20B 160.30A 160.30A 164.30 -5.90 170.20 2060 ---- 176.20B 165.30A 165.30A 169.30 -5.90 175.20 2065 ---- 181.20B 170.30A 170.30A 174.30 -5.90 180.20 2070 ---- 186.20B 175.30A 175.30A 179.30 -5.90 185.20 2075 ---- 193.10B 176.70A 176.70A 184.30 -5.90 190.20 2080 ---- 196.20B 185.30A 185.30A 189.30 -5.90 195.20 2085 ---- 201.20B 190.30A 190.30A 194.30 -5.90 200.20 2090 ---- 206.20B 195.30A 195.30A 199.30 -5.90 205.20 2095 ---- 211.20B 200.30A 200.30A 204.30 -5.90 210.20 2100 ---- 218.10B 201.70A 201.70A 209.30 -5.90 215.20 2105 ---- 221.20B 210.30A 210.30A 214.30 -5.90 220.20 2110 ---- 226.20B 215.30A 215.30A 219.30 -5.90 225.20 2115 ---- 231.20B 220.30A 220.30A 224.30 -5.90 230.20 2120 ---- 236.20B 225.30A 225.30A 229.30 -5.90 235.20 2125 ---- 243.10B 226.60A 226.60A 234.30 -5.90 240.20 2130 ---- 246.20B 235.30A 235.30A 239.30 -5.90 245.20 2135 ---- 251.20B 240.30A 240.30A 244.30 -5.90 250.20 2140 ---- 256.20B 245.30A 245.30A 249.30 -5.90 255.20 2145 ---- 261.20B 250.30A 250.30A 254.30 -5.90 260.20 2150 ---- 266.70B 251.60A 251.60A 259.30 -5.90 265.20 2155 ---- 271.20B 260.20A 260.20A 264.30 -5.90 270.20 2160 ---- 276.20B 265.20A 265.20A 269.30 -5.90 275.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 327 737 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1675 ---- 219.80B 208.90A 219.50B 215.70 +5.90 209.80 1680 ---- 214.80B 203.90A 214.50B 210.70 +5.90 204.80 1685 ---- 209.80B 198.90A 209.50B 205.70 +5.90 199.80 1690 ---- 204.80B 193.90A 204.50B 200.70 +5.80 194.90 1695 ---- 199.80B 188.90A 199.50B 195.70 +5.80 189.90 1700 ---- 198.40B 182.10A 198.40B 190.80 +5.90 184.90 1705 ---- 189.90B 179.00A 189.60B 185.80 +5.90 179.90 1710 ---- 184.90B 173.90A 184.60B 180.80 +5.90 174.90 1715 ---- 179.90B 168.90A 179.60B 175.80 +5.90 169.90 1720 ---- 175.00B 164.00A 174.80B 170.80 +5.80 165.00 1725 ---- 173.50B 157.20A 173.50B 165.90 +5.90 160.00 1730 ---- 165.10B 154.10A 164.90B 160.90 +5.80 155.10 1735 ---- 160.10B 149.10A 159.90B 155.90 +5.80 150.10 1740 ---- 155.20B 144.20A 155.10B 151.00 +5.80 145.20 1745 ---- 150.20B 139.30A 150.10B 146.00 +5.80 140.20 1750 ---- 148.70B 132.60A 148.70B 141.10 +5.80 135.30 1755 ---- 140.30B 129.40A 140.20B 136.20 +5.80 130.40 1760 ---- 135.40B 124.50A 135.30B 131.20 +5.60 125.60 1765 ---- 130.50B 119.70A 130.40B 126.40 +5.70 120.70 1770 ---- 125.60B 114.80A 125.50B 121.50 +5.60 115.90 1775 ---- 124.10B 108.30A 124.10B 116.60 +5.50 111.10 1780 ---- 115.90B 105.20A 115.80B 111.80 +5.50 106.30 1785 ---- 111.00B 100.40A 110.90B 107.00 +5.50 101.50 1790 ---- 106.20B 95.70A 106.10B 102.20 +5.40 96.80 1795 ---- 101.50B 91.00A 101.40B 97.50 +5.30 92.20 1800 ---- 100.00B 84.80A 100.00B 92.80 +5.20 87.60 1 1805 ---- 92.00B 80.30A 91.90B 88.20 +5.20 83.00 1810 ---- 87.40B 75.80A 87.30B 83.60 +5.10 78.50 1815 ---- 84.30B 71.40A 84.30B 79.10 +5.10 74.00 1 1820 ---- 81.50B 67.00A 81.50B 74.60 +4.90 69.70 1825 ---- 77.00B 62.80A 77.00B 70.20 +4.80 65.40 1830 ---- 72.50B 58.60A 72.50B 65.90 +4.70 61.20 1835 ---- 68.20B 54.60A 68.20B 61.70 +4.50 57.20 1840 ---- 63.90B 50.70A 63.90B 57.50 +4.30 53.20 1845 ---- 59.80B 46.90A 59.80B 53.50 +4.10 49.40 1850 ---- 55.70B 43.20A 55.70B 49.60 +3.90 45.70 1855 ---- 51.70B 39.70A 51.70B 45.90 +3.70 42.20 1860 ---- 47.90B 36.40A 47.90B 42.20 +3.40 38.80 1865 ---- 44.20B 33.20A 44.20B 38.80 +3.20 35.60 1870 ---- 40.70B 30.20A 30.20A 35.40 +2.90 32.50 1875 ---- 37.30B 27.40A 27.40A 32.30 +2.70 29.60 1 1880 ---- 34.10B 24.80A 24.80A 29.30 +2.40 26.90 7 1885 ---- 31.10B 22.10A 22.10A 26.50 +2.10 6 24.40 7 1890 24.10 28.20B 19.90A 28.20B 23.90 +1.90 1 22.00 1895 ---- 25.50B 17.80A 17.80A 21.50 +1.70 1 19.80 1900 19.30 23.00B 15.90A 15.90A 19.20 +1.40 2 17.80 3 2 1905 ---- 20.70B 14.20A 14.20A 17.20 +1.30 15.90 6 10 1910 ---- 18.60B 12.60A 12.60A 15.30 +1.10 14.20 1915 ---- 16.60B 11.20A 11.20A 13.60 +.90 12.70 4 1920 ---- 14.80B 9.90A 9.90A 12.10 +.80 11.30 1925 ---- 13.20B 8.80A 8.80A 10.70 +.60 10.10 9 1930 9.80 11.80B 7.80A 7.80A 9.40 +.50 2 8.90 1 1935 ---- 10.40B 6.90A 6.90A 8.30 +.40 7.90 1 1940 7.80 9.30B 6.10A 6.10A 7.30 +.30 4 7.00 24 6 1945 ---- 8.20B 5.40A 5.40A 6.50 +.30 6.20 6 1950 7.20 7.20 4.80A 4.80A 5.70 +.20 2 5.50 32 1955 ---- 6.40B 4.20A 6.40B 5.00 +.10 4.90 5 255 1960 ---- 5.70B 3.70A 5.70B 4.40 +.10 1 4.30 5 81 1965 ---- 5.00B 3.30A 5.00B 3.90 UNCH 3.90 2 1970 ---- 4.40B 3.00A 4.40B 3.40 UNCH 3.40 1 1975 ---- 3.90B 2.70A 3.90B 3.00 -.10 3.10 14 1980 ---- 3.50B 2.40A 3.50B 2.70 UNCH 2.70 1985 ---- 3.10B 2.10A 3.10B 2.40 UNCH 1 2.40 73 1990 ---- 2.70B 1.90A 2.70B 2.10 -.10 2.20 16 1995 ---- 2.40B 1.70A 2.40B 1.90 -.10 2.00 2000 ---- 2.10B 1.60A 2.10B 1.70 -.10 1.80 22 2005 ---- 1.90B 1.40A 1.90B 1.50 -.10 1.60 8 2010 ---- 1.70B 1.30A 1.70B 1.30 -.10 1.40 31 2015 ---- 1.50B 1.10A 1.50B 1.20 -.10 1.30 7 2020 ---- 1.40B 1.00A 1.40B 1.10 -.10 1.20 6 2025 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 2 2030 ---- 1.10B .90A 1.10B .90 -.10 1.00 2 2035 .80 1.00B .80 1.00B .80 -.10 1 .90 3 2040 ---- .90B .70A .90B .70 -.10 .80 2045 ---- ---- .70A .70A .60 -.20 .80 6 2050 ---- ---- .60A .60A .60 -.10 .70 10 2055 ---- ---- .60A .60A .50 -.20 .70 1 2060 ---- ---- ---- ---- .50 -.10 .60 3 2065 ---- ---- .50A .50A .40 -.20 .60 6 2070 ---- ---- ---- ---- .40 -.10 .50 3 2075 ---- ---- ---- ---- .40 -.10 .50 1 2080 ---- ---- ---- ---- .30 -.20 .50 2085 ---- ---- ---- ---- .30 -.10 .40 81 2090 ---- ---- ---- ---- .30 -.10 .40 2 2095 ---- ---- ---- ---- .30 -.10 .40 2 2100 ---- ---- ---- ---- .30 -.10 .40 3 2105 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- ---- ---- .20 -.10 .30 41 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 -.10 .30 8 2130 ---- ---- ---- ---- .20 -.10 .30 39 2135 ---- ---- ---- ---- .20 -.10 .30 2140 ---- ---- ---- ---- .20 UNCH .20 2 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 -.10 .20 93 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 43 914 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 UNCH .30 1715 ---- ---- ---- ---- .30 UNCH .30 1720 ---- ---- ---- ---- .30 -.10 .40 1725 ---- ---- ---- ---- .30 -.10 .40 1730 ---- ---- .40A .40A .40 -.10 .50 1735 ---- ---- ---- ---- .40 -.10 .50 1740 ---- ---- .50A .50A .50 -.10 .60 129 1745 ---- ---- .50A .50A .50 -.10 .60 9 1750 ---- ---- .60A .60A .60 -.10 .70 1755 ---- ---- .60A .60A .60 -.20 .80 3 1760 ---- ---- .70A .70A .70 -.30 1.00 1765 ---- ---- .80A .80A .80 -.30 1.10 1770 ---- ---- .90A .90A 1.00 -.30 1.30 10 1775 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 4 1780 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1785 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 3 1790 ---- ---- 1.50A 1.50A 1.70 -.50 2.20 1795 ---- ---- 1.70A 1.70A 2.00 -.50 2.50 13 1800 ---- ---- 2.00A 2.00A 2.30 -.60 2.90 5 144 1805 ---- ---- 2.20A 2.20A 2.60 -.70 3.30 5 5 1810 ---- ---- 2.60A 2.60A 3.00 -.80 3.80 1 1815 3.50 4.30B 2.90A 2.90A 3.50 -.90 3 4.40 5 1820 ---- ---- 3.40A 3.40A 4.00 -1.00 5.00 1 1 1825 ---- ---- 3.80A 3.80A 4.60 -1.10 5.70 3 1830 ---- ---- 4.40A 4.40A 5.30 -1.20 6.50 1 2 1835 ---- ---- 5.00A 5.00A 6.10 -1.40 7.50 5 1840 7.20 7.30 5.80A 7.30 6.90 -1.60 28 8.50 1845 ---- ---- 6.60A 6.60A 7.90 -1.80 9.70 2 1850 10.00 11.00B 7.20 11.00B 9.00 -2.00 15 11.00 1 3 1855 ---- 12.50B 8.60A 8.60A 10.20 -2.20 12.40 1 1860 ---- 14.20B 9.70A 9.70A 11.60 -2.40 14.00 1 15 1865 ---- 15.90B 11.00A 11.00A 13.10 -2.70 15.80 2 22 1870 ---- 17.90B 12.50A 12.50A 14.80 -2.90 17.70 1 16 1875 ---- 20.10B 14.10A 14.10A 16.60 -3.20 6 19.80 23 1880 ---- 22.50B 15.90A 15.90A 18.60 -3.50 22.10 5 1885 ---- 24.90B 17.90A 17.90A 20.80 -3.80 24.60 2 7 1890 24.10 27.60B 20.00A 27.60B 23.20 -4.00 1 27.20 1 4 1895 ---- 30.50B 22.30A 22.30A 25.80 -4.20 30.00 1 1900 ---- 33.60B 24.80A 24.80A 28.50 -4.50 33.00 5 1905 ---- 36.80B 27.50A 27.50A 31.40 -4.70 36.10 2 1910 ---- 40.20B 30.40A 30.40A 34.60 -4.80 39.40 5 1915 ---- 43.80B 33.40A 33.40A 37.80 -5.00 42.80 1920 ---- 47.50B 36.60A 36.60A 41.30 -5.10 46.40 13 1925 ---- 51.40B 40.00A 40.00A 44.90 -5.30 50.20 1930 50.00 55.40B 43.50A 55.30B 48.70 -5.30 5 54.00 1 1935 ---- 59.50B 47.20A 47.20A 52.50 -5.50 58.00 13 1940 ---- 63.70B 51.00A 51.00A 56.50 -5.60 62.10 15 1945 ---- 68.00B 54.90A 54.90A 60.70 -5.60 66.30 67 1950 ---- 72.40B 59.00A 59.00A 64.90 -5.70 70.60 9 1955 ---- 76.90B 63.20A 63.20A 69.20 -5.80 75.00 2 1960 ---- 81.40B 67.50A 67.50A 73.60 -5.80 79.40 2 1965 ---- 86.00B 71.80A 71.80A 78.10 -5.80 83.90 3 1970 ---- 90.00B 76.20A 76.20A 82.60 -5.90 88.50 1975 ---- 95.30B 80.70A 80.70A 87.20 -5.90 93.10 1980 ---- 98.50B 85.20A 85.20A 91.80 -5.90 97.70 1985 ---- 103.20B 89.80A 89.80A 96.50 -6.00 102.50 1990 ---- 108.00B 97.50A 97.50A 101.20 -6.00 107.20 1995 ---- 112.80B 102.20A 102.20A 106.00 -6.00 112.00 2000 ---- 119.20B 103.90A 103.90A 110.80 -6.00 116.80 2005 ---- 122.40B 111.70A 111.70A 115.60 -6.00 121.60 2010 ---- 127.30B 116.50A 116.50A 120.40 -6.00 126.40 2015 ---- 132.20B 121.40A 121.40A 125.30 -6.00 131.30 2020 ---- 137.10B 126.20A 126.20A 130.20 -6.00 136.20 2025 ---- 143.60B 127.90A 127.90A 135.10 -6.00 141.10 2030 ---- 146.90B 136.00A 136.00A 140.00 -6.00 146.00 2035 ---- 151.80B 140.90A 140.90A 144.90 -6.00 150.90 2040 ---- 156.80B 145.80A 145.80A 149.80 -6.00 155.80 2045 ---- 161.70B 150.70A 150.70A 154.70 -6.00 160.70 2050 ---- 168.30B 152.30A 152.30A 159.70 -6.00 165.70 2055 ---- 171.60B 160.60A 160.60A 164.60 -6.00 170.60 2060 ---- 176.60B 165.60A 165.60A 169.60 -6.00 175.60 2065 ---- 181.60B 170.50A 170.50A 174.50 -6.00 180.50 2070 ---- 186.50B 175.50A 175.50A 179.50 -6.00 185.50 2075 ---- 193.20B 177.00A 177.00A 184.50 -6.00 190.50 2080 ---- 196.50B 185.40A 185.40A 189.40 -6.00 195.40 2085 ---- 201.50B 190.40A 190.40A 194.40 -6.00 200.40 2090 ---- 206.30B 195.40A 195.40A 199.40 -6.00 205.40 2095 ---- 211.30B 200.30A 200.30A 204.40 -6.00 210.40 2100 ---- 218.10B 201.80A 201.80A 209.40 -5.90 215.30 2105 ---- 221.30B 210.40A 210.40A 214.40 -5.90 220.30 2110 ---- 226.30B 215.40A 215.40A 219.30 -6.00 225.30 2115 ---- 231.30B 220.40A 220.40A 224.30 -6.00 230.30 2120 ---- 236.30B 225.40A 225.40A 229.30 -6.00 235.30 2125 ---- 241.20B 226.70A 226.70A 234.30 -6.00 240.30 3 2130 ---- 246.20B 235.30A 235.30A 239.30 -5.90 245.20 2135 ---- 251.20B 240.30A 240.30A 244.30 -5.90 250.20 2140 ---- 256.20B 245.30A 245.30A 249.30 -5.90 255.20 2145 ---- 261.20B 250.30A 250.30A 254.30 -5.90 260.20 2150 ---- 266.70B 252.20A 252.20A 259.30 -5.90 265.20 2155 ---- 271.20B 260.30A 260.30A 264.30 -5.90 270.20 2160 ---- 276.20B 265.30A 265.30A 269.30 -5.90 275.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 20 576 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1675 ---- 223.40B 207.00A 223.40B 215.70 +5.90 209.80 1680 ---- 214.80B 203.90A 214.50B 210.70 +5.90 204.80 1685 ---- 209.80B 198.90A 209.50B 205.70 +5.90 199.80 1690 ---- 204.80B 193.90A 204.50B 200.70 +5.90 194.80 1695 ---- 199.80B 188.90A 199.50B 195.70 +5.90 189.80 1700 ---- 198.40B 182.00A 198.40B 190.70 +5.90 184.80 1705 ---- 189.80B 178.90A 189.50B 185.70 +5.90 179.80 1710 ---- 184.80B 173.90A 184.50B 180.70 +5.90 174.80 1715 ---- 179.80B 168.90A 179.50B 175.70 +5.90 169.80 1720 ---- 174.80B 164.00A 174.50B 170.70 +5.80 164.90 1725 ---- 173.40B 157.10A 173.40B 165.80 +5.90 159.90 1730 ---- 164.90B 154.00A 164.60B 160.80 +5.90 154.90 1735 ---- 159.90B 149.00A 159.60B 155.80 +5.80 150.00 1740 ---- 155.00B 144.10A 154.80B 150.80 +5.80 145.00 1745 ---- 150.00B 139.10A 149.90B 145.90 +5.80 140.10 1750 ---- 148.50B 132.30A 148.50B 140.90 +5.80 135.10 1755 ---- 140.10B 129.20A 140.00B 136.00 +5.80 130.20 1760 ---- 135.10B 124.30A 135.00B 131.00 +5.70 125.30 1765 ---- 130.20B 119.40A 130.10B 126.10 +5.70 120.40 1770 ---- 125.30B 114.50A 125.20B 121.20 +5.70 115.50 1775 ---- 123.80B 107.80A 123.80B 116.30 +5.70 110.60 1780 ---- 115.40B 104.70A 115.30B 111.40 +5.70 105.70 1785 ---- 110.50B 99.90A 110.40B 106.50 +5.60 100.90 1790 ---- 105.70B 93.30A 105.60B 101.70 +5.60 96.10 1795 ---- 100.80B 88.60A 100.70B 96.80 +5.50 91.30 1800 ---- 99.30B 83.90A 99.30B 92.00 +5.40 86.60 1805 ---- 94.50B 79.20A 94.50B 87.30 +5.40 81.90 1810 ---- 89.80B 74.50A 89.80B 82.60 +5.30 77.30 1815 ---- 85.10B 70.10A 85.10B 77.90 +5.20 72.70 1820 ---- 80.40B 65.60A 80.40B 73.30 +5.00 68.30 1825 ---- 75.80B 61.30A 75.80B 68.80 +4.90 63.90 1830 ---- 71.20B 57.00A 71.20B 64.30 +4.70 59.60 1835 ---- 66.80B 52.80A 66.80B 60.00 +4.60 55.40 1840 ---- 62.40B 48.70A 62.40B 55.70 +4.40 51.30 1845 ---- 58.10B 44.80A 58.10B 51.60 +4.20 47.40 1850 ---- 53.90B 41.00A 53.90B 47.50 +3.90 43.60 1855 ---- 49.80B 37.30A 49.80B 43.60 +3.70 39.90 1860 ---- 45.80B 33.90A 45.80B 39.90 +3.40 36.50 1 1865 ---- 42.00B 30.60A 42.00B 36.30 +3.10 33.20 1870 ---- 38.40B 27.60A 27.60A 32.90 +2.90 30.00 1 1875 ---- 34.90B 24.70A 24.70A 29.70 +2.60 27.10 1880 ---- 31.60B 22.00A 22.00A 26.70 +2.40 24.30 1885 ---- 28.50B 19.40A 19.40A 23.80 +2.10 21.70 1890 21.50 25.60B 17.20A 25.60B 21.20 +1.80 1 19.40 4 7 1895 ---- 22.90B 15.10A 15.10A 18.70 +1.50 17.20 1 1 1900 19.60 20.40B 13.30A 20.20B 16.50 +1.30 2 15.20 1 1905 ---- 18.10B 11.60A 11.60A 14.40 +1.00 13.40 1 1910 12.20 16.00B 10.10A 12.50B 12.60 +.90 1 11.70 1 2 1915 ---- 14.10B 8.90A 8.90A 11.00 +.70 10.30 1 1920 ---- 12.40B 7.70A 7.70A 9.60 +.60 9.00 1 1 1925 ---- 10.90B 6.70A 6.70A 8.30 +.40 7.90 1930 ---- 9.50B 5.80A 5.80A 7.20 +.30 6.90 1 13 1935 5.70 8.30B 5.10A 5.60 6.20 +.20 3 6.00 1 3 1940 ---- 7.20B 4.40A 4.40A 5.40 +.10 1 5.30 30 66 1945 ---- 6.30B 3.80A 3.80A 4.60 UNCH 4.60 3 3 1950 ---- 5.40B 3.40A 5.40B 4.00 UNCH 4.00 4 1955 ---- 4.70B 2.90A 4.70B 3.50 UNCH 3.50 1960 ---- 4.10B 2.60A 4.10B 3.00 -.10 3.10 1965 ---- 3.60B 2.30A 3.60B 2.60 -.10 2.70 2 1970 ---- 3.10B 2.00A 3.10B 2.30 -.10 2.40 2 1 1975 ---- 2.70B 1.80A 2.70B 2.00 -.10 2.10 1980 ---- 2.30B 1.60A 2.30B 1.70 -.10 1.80 1 1985 ---- 2.00B 1.40A 2.00B 1.50 -.10 1.60 1990 ---- 1.80B 1.20A 1.80B 1.30 -.10 1.40 1995 ---- 1.50B 1.10A 1.50B 1.20 -.10 1.30 2000 ---- 1.30B 1.00A 1.30B 1.00 -.10 1.10 3 4 2005 ---- 1.20B .90A 1.20B .90 -.10 1.00 2010 ---- 1.00B .80A 1.00B .80 -.10 .90 2015 ---- .90B .70A .90B .70 -.10 .80 2020 ---- .80B ---- .80B .60 -.10 .70 1 2025 ---- ---- .60A .60A .60 -.10 .70 2030 ---- ---- ---- ---- .50 -.10 .60 2035 ---- .60B ---- .60B .40 -.10 .50 2040 ---- ---- ---- ---- .40 -.10 .50 1 2045 ---- ---- ---- ---- .40 -.10 .50 2050 ---- ---- ---- ---- .30 -.10 .40 2055 ---- ---- ---- ---- .30 -.10 .40 5 2060 ---- ---- ---- ---- .30 UNCH .30 2065 ---- ---- ---- ---- .20 -.10 .30 2070 ---- ---- ---- ---- .20 -.10 .30 2075 ---- ---- ---- ---- .20 -.10 .30 2080 ---- ---- ---- ---- .20 UNCH .20 2085 ---- ---- ---- ---- .20 UNCH .20 2090 ---- ---- ---- ---- .10 -.10 .20 1 2095 ---- ---- ---- ---- .10 -.10 .20 1 2100 ---- ---- ---- ---- .10 -.10 .20 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 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 8 48 137 G4W FEB23 Gold Weekly Wednesday Option - Week 4 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 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .20 UNCH .20 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- ---- ---- ---- .30 -.10 .40 1750 ---- ---- .40A .40A .30 -.20 .50 3 1755 ---- ---- .40A .40A .40 -.10 .50 1 1760 ---- ---- .50A .50A .50 -.10 .60 1765 ---- ---- .50A .50A .50 -.20 .70 1 3 1770 ---- ---- .60A .60A .60 -.20 .80 1775 ---- ---- .60A .60A .70 -.20 .90 1780 ---- ---- .70A .70A .80 -.30 1.10 1785 ---- ---- .80A .80A .90 -.30 1.20 1790 ---- ---- .90A .90A 1.10 -.30 1.40 1795 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1800 ---- ---- 1.20A 1.20A 1.50 -.40 1.90 1 9 1805 ---- ---- 1.50A 1.50A 1.70 -.50 2.20 9 1810 ---- ---- 1.70A 1.70A 2.00 -.60 2.60 1815 ---- ---- 2.00A 2.00A 2.30 -.70 3.00 2 1820 ---- ---- 2.30A 2.30A 2.70 -.90 3.60 1 1825 3.10 3.10 2.70A 3.40B 3.20 -1.00 2 4.20 3 6 1830 ---- ---- 3.10A 3.10A 3.70 -1.10 4.80 3 1835 ---- ---- 3.60A 3.60A 4.30 -1.40 5.70 10 1840 ---- ---- 4.20A 4.20A 5.10 -1.50 6.60 1 1 1845 6.00 6.00 4.90A 6.40B 5.90 -1.70 1 7.60 2 1850 ---- ---- 5.70A 5.70A 6.90 -1.90 8.80 2 1855 ---- ---- 6.60A 6.60A 8.00 -2.20 10.20 1 1 1860 8.10 11.70B 7.60A 10.10B 9.30 -2.40 2 11.70 6 13 1865 ---- ---- 8.80A 8.80A 10.70 -2.70 13.40 1870 ---- ---- 10.20A 10.20A 12.30 -3.00 15.30 1875 ---- 17.50B 11.70A 11.70A 14.00 -3.30 17.30 1 1880 ---- 19.80B 13.40A 13.40A 16.00 -3.50 19.50 2 5 1885 ---- 22.30B 15.20A 15.20A 18.10 -3.80 21.90 3 1890 20.60 25.00B 17.30A 22.30B 20.50 -4.00 1 24.50 1 1 1895 ---- 28.00B 19.60A 19.60A 23.00 -4.30 1 27.30 4 32 1900 ---- 31.10B 22.10A 22.10A 25.80 -4.50 1 30.30 1 2 1905 ---- 34.40B 24.80A 24.80A 28.70 -4.80 33.50 1 1910 ---- 38.00B 27.70A 27.70A 31.90 -5.00 36.90 7 1915 ---- 41.70B 30.80A 30.80A 35.30 -5.20 40.50 1920 ---- 45.50B 34.10A 34.10A 38.80 -5.40 44.20 1 3 1925 ---- 49.50B 37.60A 37.60A 42.50 -5.50 48.00 2 1930 ---- 53.50B 41.20A 41.20A 46.40 -5.60 52.00 2 1935 ---- 57.80B 45.00A 45.00A 50.50 -5.70 56.20 1 1940 ---- 62.20B 48.90A 48.90A 54.60 -5.80 60.40 1945 ---- 66.50B 53.00A 53.00A 58.90 -5.80 64.70 1950 ---- 71.10B 57.20A 57.20A 63.20 -5.90 69.10 1955 ---- 75.60B 61.50A 61.50A 67.70 -5.90 73.60 1960 ---- 80.30B 65.90A 65.90A 72.20 -6.00 78.20 1965 ---- 85.10B 70.30A 70.30A 76.80 -6.00 82.80 1970 ---- 89.70B 74.90A 74.90A 81.50 -6.00 87.50 1 1975 ---- 94.50B 79.50A 79.50A 86.20 -6.00 92.20 1980 ---- 99.30B 84.10A 84.10A 90.90 -6.00 96.90 1985 ---- 104.20B 88.80A 88.80A 95.70 -6.00 101.70 1990 ---- 107.20B 93.50A 93.50A 100.50 -6.00 106.50 1995 ---- 112.10B 98.30A 98.30A 105.30 -6.00 111.30 2000 ---- 118.80B 103.10A 103.10A 110.20 -6.00 116.20 2005 ---- 121.90B 107.90A 107.90A 115.10 -6.00 121.10 2010 ---- 126.80B 116.00A 116.00A 120.00 -6.00 126.00 2015 ---- 131.70B 120.90A 120.90A 124.90 -6.00 130.90 2020 ---- 136.60B 125.80A 125.80A 129.80 -6.00 135.80 2025 ---- 143.40B 127.40A 127.40A 134.70 -6.00 140.70 2030 ---- 146.50B 135.60A 135.60A 139.60 -6.00 145.60 2035 ---- 151.50B 140.60A 140.60A 144.60 -6.00 150.60 2040 ---- 156.40B 145.50A 145.50A 149.50 -6.00 155.50 2045 ---- 161.40B 150.50A 150.50A 154.50 -6.00 160.50 2050 ---- 168.20B 152.10A 152.10A 159.50 -5.90 165.40 2055 ---- 171.40B 160.40A 160.40A 164.40 -6.00 170.40 2060 ---- 176.30B 165.40A 165.40A 169.40 -6.00 175.40 2065 ---- 181.30B 170.40A 170.40A 174.40 -6.00 180.40 2070 ---- 186.30B 175.30A 175.30A 179.40 -5.90 185.30 2075 ---- 193.10B 176.80A 176.80A 184.40 -5.90 190.30 2080 ---- 196.30B 185.40A 185.40A 189.30 -6.00 195.30 2085 ---- 201.30B 190.40A 190.40A 194.30 -6.00 200.30 2090 ---- 206.30B 195.40A 195.40A 199.30 -6.00 205.30 2095 ---- 211.30B 200.40A 200.40A 204.30 -5.90 210.20 2100 ---- 218.10B 201.80A 201.80A 209.30 -5.90 215.20 2105 ---- 221.20B 210.40A 210.40A 214.30 -5.90 220.20 2110 ---- 226.20B 215.30A 215.30A 219.30 -5.90 225.20 2115 ---- 231.20B 220.30A 220.30A 224.30 -5.90 230.20 2120 ---- 236.20B 225.30A 225.30A 229.30 -5.90 235.20 2125 ---- 243.00B 226.70A 226.70A 234.30 -5.90 240.20 2130 ---- 246.20B 235.30A 235.30A 239.30 -5.90 245.20 2135 ---- 251.20B 240.30A 240.30A 244.30 -5.90 250.20 2140 ---- 256.20B 245.30A 245.30A 249.30 -5.90 255.20 2145 ---- 261.20B 250.30A 250.30A 254.30 -5.90 260.20 2150 ---- 268.10B 251.70A 251.70A 259.30 -5.90 265.20 2155 ---- 271.20B 260.30A 260.30A 264.30 -5.90 270.20 2160 ---- 276.20B 265.30A 265.30A 269.30 -5.90 275.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 22 127 OG MAR23 Gold Option CALL 1000 ---- 895.30B 883.30A 895.10B 890.70 +5.90 884.80 1025 ---- 869.80B 858.80A 869.50B 865.70 +5.90 859.80 1050 ---- 845.30B 833.30A 845.10B 840.70 +5.90 834.80 1075 ---- 819.80B 808.80A 819.50B 815.70 +5.90 809.80 1100 ---- 795.30B 783.30A 795.10B 790.70 +5.90 784.80 1125 ---- 769.80B 758.80A 769.50B 765.70 +5.90 759.80 1150 ---- 745.30B 733.30A 745.10B 740.70 +5.90 734.80 1175 ---- 719.80B 708.80A 719.50B 715.70 +5.90 709.80 1200 ---- 695.30B 683.30A 695.10B 690.70 +5.90 684.80 1225 ---- 669.80B 658.90A 669.50B 665.70 +5.90 659.80 1250 ---- 645.30B 633.30A 645.10B 640.70 +5.90 634.80 1275 ---- 619.90B 608.90A 619.60B 615.70 +5.90 609.80 1300 ---- 595.30B 583.30A 595.10B 590.70 +5.90 584.80 50 1325 ---- 569.80B 558.80A 569.50B 565.70 +5.90 559.80 1350 ---- 545.30B 533.30A 545.10B 540.70 +5.90 534.80 3 1360 ---- 534.80B 523.90A 534.50B 530.70 +5.90 524.80 1370 ---- 524.80B 513.90A 524.50B 520.70 +5.90 514.80 1375 ---- 519.80B 508.90A 519.50B 515.70 +5.90 509.80 1380 ---- 514.80B 503.90A 514.50B 510.70 +5.90 504.80 1390 ---- 504.80B 493.90A 504.50B 500.70 +5.90 494.80 1400 ---- 495.30B 483.30A 495.10B 490.70 +5.90 484.80 1410 ---- 484.80B 473.90A 484.50B 480.70 +5.90 474.80 1420 ---- 474.80B 463.90A 474.50B 470.70 +5.90 464.80 1425 ---- 469.80B 458.90A 469.50B 465.70 +5.90 459.80 1430 ---- 464.80B 453.90A 464.50B 460.70 +5.90 454.80 1440 ---- 454.80B 443.90A 454.50B 450.70 +5.90 444.80 1450 ---- 445.30B 433.30A 445.10B 440.70 +5.90 434.80 1460 ---- 434.80B 423.90A 434.50B 430.70 +5.90 424.80 1465 ---- 429.80B 418.90A 429.50B 425.70 +5.90 419.80 1470 ---- 424.80B 413.90A 424.50B 420.70 +5.90 414.80 1475 ---- 419.80B 408.90A 419.50B 415.70 +5.90 409.80 1480 ---- 414.80B 403.90A 414.50B 410.70 +5.90 404.80 1485 ---- 409.80B 397.30A 409.50B 405.70 +5.90 399.80 1490 ---- 404.80B 392.30A 404.50B 400.70 +5.90 394.80 1495 ---- 399.80B 387.30A 399.50B 395.70 +5.90 389.80 1500 ---- 395.30B 382.20A 395.10B 390.70 +5.90 384.80 1505 ---- 389.80B 377.20A 389.50B 385.70 +5.90 379.80 1510 ---- 384.80B 372.20A 384.50B 380.70 +5.90 374.80 1515 ---- 379.80B 367.20A 379.50B 375.70 +5.90 369.80 1520 ---- 374.80B 362.20A 374.50B 370.70 +5.90 364.80 1525 ---- 372.90B 357.10A 372.80B 365.70 +5.90 359.80 1 1530 ---- 367.90B 352.10A 367.80B 360.70 +5.90 354.80 1535 ---- 362.90B 347.10A 362.80B 355.70 +5.90 349.80 1540 ---- 357.90B 342.10A 357.80B 350.70 +5.90 344.80 1545 ---- 352.90B 337.10A 352.80B 345.70 +5.90 339.80 1550 ---- 347.90B 332.10A 347.80B 340.70 +5.90 334.80 1555 ---- 342.90B 327.10A 342.80B 335.70 +5.90 329.80 1560 ---- 337.90B 322.10A 337.80B 330.70 +5.90 324.80 1565 ---- 332.90B 317.10A 332.80B 325.70 +5.90 319.80 1570 ---- 327.90B 312.10A 327.80B 320.70 +5.90 314.80 1575 ---- 322.90B 307.10A 322.80B 315.70 +5.90 309.80 1580 ---- 317.90B 302.10A 317.80B 310.70 +5.90 304.80 1585 ---- 312.90B 297.10A 312.80B 305.70 +5.90 299.80 1590 ---- 307.90B 292.10A 307.80B 300.70 +5.90 294.80 1595 ---- 302.90B 287.10A 302.80B 295.70 +5.90 289.80 1600 ---- 297.90B 282.10A 297.80B 290.70 +5.90 284.80 1605 ---- 292.90B 277.10A 292.80B 285.70 +5.90 279.80 1610 ---- 287.90B 272.10A 287.80B 280.70 +5.90 274.80 1615 ---- 282.90B 267.10A 282.80B 275.70 +5.90 269.80 1 1620 ---- 277.90B 262.10A 277.80B 270.70 +5.90 264.80 1625 ---- 272.90B 257.10A 272.80B 265.70 +5.90 259.80 1630 ---- 267.90B 252.10A 267.80B 260.70 +5.90 254.80 1635 ---- 262.90B 247.10A 262.80B 255.70 +5.90 249.80 1640 ---- 257.90B 242.10A 257.80B 250.70 +5.90 244.80 1645 ---- 252.90B 237.10A 252.80B 245.70 +5.90 239.80 6 1650 ---- 248.40B 232.00A 248.40B 240.70 +5.90 234.80 1655 ---- 242.90B 227.10A 242.80B 235.70 +5.90 229.80 9 1660 ---- 237.90B 222.10A 237.80B 230.70 +5.90 224.80 1665 ---- 232.90B 217.10A 232.80B 225.70 +5.90 219.80 1670 ---- 227.90B 212.10A 227.80B 220.70 +5.90 214.80 5 1675 ---- 223.40B 207.00A 223.40B 215.70 +5.90 209.80 65 1680 ---- 217.90B 202.10A 217.80B 210.70 +5.90 204.80 188 1685 ---- 212.90B 197.10A 212.80B 205.70 +5.90 199.80 18 1690 ---- 207.90B 192.10A 207.80B 200.70 +5.90 194.80 203 1695 ---- 202.90B 187.20A 202.80B 195.80 +6.00 189.80 1 1700 ---- 198.50B 182.00A 198.40B 190.80 +5.90 184.90 262 1705 ---- 193.00B 177.20A 192.90B 185.80 +5.90 179.90 12 1710 ---- 188.00B 172.20A 187.90B 180.80 +5.90 174.90 64 1715 ---- 183.00B 167.20A 182.90B 175.80 +5.90 169.90 5 1720 ---- 178.00B 162.20A 177.90B 170.80 +5.90 164.90 22 1725 ---- 173.50B 157.10A 173.50B 165.80 +5.90 159.90 308 1730 ---- 168.00B 152.30A 167.90B 160.90 +6.00 154.90 18 1735 ---- 163.00B 147.30A 162.90B 155.90 +5.90 150.00 32 1740 ---- 158.10B 142.40A 158.10B 150.90 +5.90 145.00 16 1745 ---- 153.10B 137.40A 153.10B 145.90 +5.80 140.10 271 1750 138.80 148.60B 132.30A 148.60B 141.00 +5.90 2 135.10 521 1755 ---- 143.20B 127.50A 143.20B 136.00 +5.80 130.20 31 1760 ---- 138.30B 122.60A 138.20B 131.10 +5.80 125.30 158 1765 ---- 133.30B 117.70A 133.30B 126.10 +5.70 120.40 410 1770 ---- 128.40B 112.80A 128.30B 121.20 +5.70 115.50 213 1775 ---- 123.90B 107.80A 123.90B 116.30 +5.60 110.70 4 945 1780 ---- 118.60B 103.10A 118.50B 111.50 +5.70 105.80 157 1785 ---- 113.70B 98.30A 113.60B 106.60 +5.60 101.00 1 809 1790 ---- 108.80B 93.50A 108.70B 101.80 +5.50 96.30 32 1795 ---- 104.00B 88.70A 103.90B 97.00 +5.40 91.60 4 42 1800 91.10 99.60B 84.10A 93.60B 92.30 +5.40 6 86.90 7 3315 1805 ---- 94.80B 79.50A 94.80B 87.60 +5.30 82.30 4 49 1810 84.90 90.10B 75.00A 75.00A 82.90 +5.20 2 77.70 5 273 1815 81.70 85.40B 70.40A 79.60B 78.30 +5.10 5 73.20 5 610 1820 77.10 80.80B 66.00A 66.00A 73.70 +4.90 2 68.80 2 403 1825 ---- 76.20B 61.60A 76.20B 69.30 +4.90 64.40 2 593 1830 ---- 71.70B 57.50A 71.70B 64.80 +4.60 5 60.20 95 1835 64.40 67.30B 53.30A 67.10B 60.50 +4.50 1 56.00 1 50 1840 57.70 63.00B 49.30A 60.20B 56.30 +4.30 2 52.00 409 1845 ---- 58.70B 45.40A 58.70B 52.30 +4.20 48.10 76 1850 ---- 54.60B 41.70A 54.60B 48.30 +4.00 44.30 3006 1855 ---- 50.50B 38.00A 50.50B 44.40 +3.70 40.70 1 292 1860 36.30 46.60B 34.70A 46.60B 40.70 +3.50 2 37.20 10 326 1865 36.10 42.90B 31.40A 36.60B 37.10 +3.20 1 33.90 8 150 1870 38.10 39.30B 28.40A 28.40A 33.80 +3.00 1 30.80 21 305 1875 32.50 35.90B 25.60A 33.60B 30.60 +2.70 3 27.90 159 2885 1880 27.20 32.60B 22.90A 28.30B 27.50 +2.40 56 25.10 144 492 1885 24.60 29.60B 20.20A 25.40B 24.70 +2.20 67 22.50 6 157 1890 21.60 26.60B 18.00A 20.00A 22.10 +1.90 177 20.20 199 193 1895 23.10 24.00B 15.90A 17.20A 19.70 +1.60 5 18.10 74 178 1900 16.90 21.60B 14.10A 18.00B 17.50 +1.40 864 16.10 1516 4169 1905 16.00 19.20B 12.40A 15.90B 15.50 +1.20 49 14.30 10 162 1910 16.40 17.10B 10.90A 14.00B 13.60 +1.00 194 12.60 46 1219 1915 12.90 15.20B 9.60A 11.60B 11.90 +.80 10 11.10 20 178 1920 9.60 13.40B 8.40A 10.70B 10.50 +.70 381 9.80 148 493 1925 11.70 11.80B 7.30A 9.40B 9.10 +.40 92 8.70 109 2999 1930 8.70 10.40B 6.40A 9.30B 8.00 +.30 36 7.70 386 882 1935 7.80 9.20B 5.60A 9.00B 6.90 +.10 5 6.80 26 224 1940 6.30 8.00B 4.90A 6.20B 6.00 +.10 14 5.90 1038 786 1945 ---- 7.10B 4.30A 4.30A 5.30 +.10 5.20 11 295 1950 5.30 6.20B 3.80 4.10A 4.60 UNCH 125 4.60 2757 4297 1955 3.80 5.40B 3.30A 3.60B 4.00 UNCH 25 4.00 58 460 1960 4.40 4.70B 2.90 3.10B 3.50 UNCH 26 3.50 320 1004 1965 3.60 4.20B 2.60 2.80A 3.00 -.10 161 3.10 37 877 1970 2.80 3.70B 2.30A 2.50A 2.70 UNCH 61 2.70 462 773 1975 2.80 3.20B 2.00A 2.00A 2.30 -.10 10 2.40 68 2386 1980 2.40 2.80B 1.80A 2.10B 2.00 -.10 22 2.10 66 363 1985 1.80 2.50B 1.60A 1.70A 1.80 -.10 6 1.90 23 180 1990 1.60 2.20B 1.40A 1.60 1.60 -.10 14 1.70 230 652 1995 1.30 1.90B 1.30 1.40 1.40 -.10 23 1.50 40 502 2000 1.20 1.70B 1.20 1.20 1.20 -.20 64 1.40 299 6188 2005 1.40 1.50B 1.00 1.00 1.10 -.10 10 1.20 3 452 2010 1.20 1.40 .90A .90A 1.00 -.10 2 1.10 293 2015 ---- 1.20B .80A 1.20B .90 -.10 1.00 20 236 2020 ---- 1.00B .80A 1.00B .80 -.10 .90 1147 2025 ---- .90B .70A .90B .70 -.10 5 .80 797 2030 .70 .80B .60A .70 .60 -.10 4 .70 4 1692 2035 .70 .70 .60 .60 .60 -.10 28 .70 1 249 2040 ---- .70B .50A .70B .50 -.10 .60 622 2045 ---- .60B ---- .60B .50 UNCH 1 .50 305 2050 .40 .50 .40 .50 .40 -.10 575 .50 210 3539 2055 .40 .40 .40 .40 .40 -.10 14 .50 133 2060 ---- ---- ---- ---- .40 UNCH .40 369 401 2065 ---- ---- ---- ---- .30 -.10 1 .40 191 2070 .40 .40 .40 .40 .30 -.10 5 .40 4 806 2075 ---- ---- ---- ---- .30 UNCH 2 .30 4398 2080 ---- ---- ---- ---- .30 UNCH .30 154 2085 ---- ---- ---- ---- .30 UNCH .30 5 197 2090 .20 .20 .20 .20 .30 UNCH 13 .30 120 2095 ---- ---- ---- ---- .20 -.10 .30 6 189 2100 ---- ---- ---- ---- .20 -.10 46 .30 49 4477 2105 ---- ---- ---- ---- .20 UNCH .20 362 2110 ---- ---- ---- ---- .20 UNCH .20 6 352 2115 ---- ---- ---- ---- .20 UNCH .20 3 131 2120 ---- ---- ---- ---- .20 UNCH .20 198 2125 ---- ---- ---- ---- .20 UNCH .20 384 2130 ---- ---- ---- ---- .20 UNCH .20 1 157 2135 ---- ---- ---- ---- .20 UNCH .20 45 2140 .10 .10 .10 .10 .20 UNCH 10 .20 208 2145 ---- ---- ---- ---- .20 UNCH .20 654 2150 ---- ---- ---- ---- .20 UNCH .20 9 1714 2155 ---- ---- ---- ---- .10 -.10 .20 14 2160 ---- ---- ---- ---- .10 UNCH .10 9 92 2165 ---- ---- ---- ---- .10 UNCH .10 213 2170 ---- ---- ---- ---- .10 UNCH .10 173 2175 ---- ---- ---- ---- .10 UNCH .10 123 2180 ---- ---- ---- ---- .10 UNCH .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 ---- ---- ---- ---- .10 UNCH .10 9 147 2195 ---- ---- ---- ---- .10 UNCH .10 12 2200 ---- ---- ---- ---- .10 UNCH .10 27 6566 2205 ---- ---- ---- ---- .10 UNCH .10 104 2210 ---- ---- ---- ---- .10 UNCH .10 8 2215 .10 .10 .10 .10 .10 UNCH 31 .10 77 2220 ---- ---- ---- ---- .10 UNCH .10 89 2225 ---- ---- ---- ---- .10 UNCH .10 62 2230 ---- ---- ---- ---- .10 UNCH .10 13 2235 ---- ---- ---- ---- .10 UNCH .10 8 2240 ---- ---- ---- ---- .10 UNCH .10 8 129 2245 ---- ---- ---- ---- .10 UNCH .10 5 2250 ---- ---- ---- ---- .10 UNCH .10 2735 2255 ---- ---- ---- ---- .10 UNCH .10 2 2260 ---- ---- ---- ---- .10 UNCH .10 94 2265 ---- ---- ---- ---- .10 UNCH .10 30 2270 ---- ---- ---- ---- .10 UNCH .10 25 2275 ---- ---- ---- ---- .10 UNCH .10 129 2280 ---- ---- ---- ---- .10 UNCH .10 74 2290 ---- ---- ---- ---- .10 UNCH .10 18 2300 ---- ---- ---- ---- .10 UNCH .10 112 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 ---- 894.30B 884.10A 894.00B 890.70 +5.90 884.80 6 1025 ---- 869.30B 859.10A 869.00B 865.70 +5.90 859.80 1050 ---- 844.40B 834.10A 844.00B 840.70 +5.90 834.80 1075 ---- 819.30B 809.10A 818.90B 815.70 +5.90 809.80 1100 ---- 794.40B 784.10A 794.00B 790.70 +5.90 784.80 1125 ---- 769.40B 759.10A 769.00B 765.70 +5.90 759.80 1150 ---- 744.40B 734.30A 744.00B 740.70 +5.90 734.80 1175 ---- 719.40B 709.10A 719.00B 715.70 +5.90 709.80 1200 ---- 694.40B 684.00A 694.00B 690.70 +5.90 684.80 1225 ---- 669.30B 659.00A 669.10B 665.70 +5.90 659.80 1250 ---- 644.50B 634.00A 644.10B 640.70 +5.90 634.80 1 1275 ---- 619.40B 609.00A 619.10B 615.70 +5.90 609.80 1300 ---- 594.40B 584.10A 594.10B 590.70 +5.90 584.80 23 1325 ---- 569.50B 559.00A 569.10B 565.70 +5.90 559.80 1350 ---- 544.50B 534.10A 544.20B 540.70 +5.90 534.80 1360 ---- 534.50B 524.10A 534.20B 530.70 +5.90 524.80 1370 ---- 524.50B 514.10A 524.20B 520.70 +5.90 514.80 1375 ---- 519.50B 509.10A 519.20B 515.70 +5.90 509.80 1380 ---- 514.40B 504.10A 514.10B 510.70 +5.90 504.80 1390 ---- 504.40B 494.10A 504.10B 500.70 +5.90 494.80 1400 ---- 494.50B 484.00A 494.20B 490.70 +5.90 484.80 25 1410 ---- 484.50B 474.10A 484.20B 480.70 +5.90 474.80 1420 ---- 474.50B 464.10A 474.20B 470.70 +5.90 464.80 1425 ---- 469.50B 459.10A 469.20B 465.70 +5.90 459.80 1430 ---- 464.50B 454.10A 464.20B 460.70 +5.90 454.80 1440 ---- 454.50B 444.10A 454.20B 450.70 +5.90 444.80 1450 ---- 444.60B 434.00A 444.30B 440.70 +5.90 434.80 46 1460 ---- 434.60B 424.10A 434.30B 430.70 +5.90 424.80 1465 ---- 429.60B 419.10A 429.30B 425.70 +5.90 419.80 1470 ---- 424.60B 414.10A 424.30B 420.70 +5.90 414.80 1475 ---- 419.60B 409.10A 419.30B 415.70 +5.90 409.80 1480 ---- 414.60B 404.10A 414.30B 410.70 +5.90 404.80 1485 ---- 409.60B 399.00A 409.30B 405.70 +5.90 399.80 1490 ---- 404.60B 394.00A 404.30B 400.70 +5.90 394.80 1495 ---- 399.60B 389.00A 399.20B 395.70 +5.90 389.80 1500 ---- 394.60B 384.00A 394.30B 390.70 +5.90 384.80 1505 ---- 389.60B 378.90A 389.20B 385.70 +5.90 379.80 1510 ---- 384.60B 373.90A 384.20B 380.70 +5.90 374.80 1 1515 ---- 379.60B 368.90A 379.20B 375.70 +5.90 369.80 1520 ---- 374.60B 363.90A 374.20B 370.70 +5.90 364.80 1525 ---- 369.60B 358.90A 369.20B 365.70 +5.90 359.80 1530 ---- 364.60B 353.90A 364.20B 360.70 +5.90 354.80 1535 ---- 359.60B 348.90A 359.20B 355.70 +5.90 349.80 1540 ---- 354.60B 343.90A 354.30B 350.70 +5.90 344.80 1545 ---- 349.60B 338.90A 349.30B 345.70 +5.90 339.80 1550 ---- 344.70B 333.90A 344.40B 340.70 +5.90 334.80 5 1555 ---- 339.60B 328.90A 339.30B 335.70 +5.90 329.80 1560 ---- 334.70B 323.90A 334.30B 330.70 +5.90 324.80 1565 ---- 329.70B 318.90A 329.30B 325.70 +5.90 319.80 1570 ---- 324.70B 313.90A 324.30B 320.70 +5.90 314.80 1575 ---- 319.70B 308.90A 319.30B 315.70 +5.90 309.80 1580 ---- 314.70B 303.90A 314.30B 310.70 +5.90 304.80 1585 ---- 309.70B 298.90A 309.30B 305.70 +5.90 299.80 1 1590 ---- 304.70B 293.90A 304.30B 300.70 +5.90 294.80 1595 ---- 299.70B 288.90A 299.30B 295.70 +5.90 289.80 1600 ---- 294.70B 283.90A 294.30B 290.70 +5.90 284.80 16 1605 ---- 289.70B 278.90A 289.30B 285.70 +5.90 279.80 1610 ---- 284.70B 273.90A 284.30B 280.70 +5.90 274.80 1615 ---- 279.70B 268.90A 279.30B 275.70 +5.90 269.80 1620 ---- 274.70B 263.90A 274.30B 270.70 +5.90 264.80 1 1625 ---- 273.50B 257.10A 273.40B 265.70 +5.80 259.90 1630 ---- 264.70B 253.90A 264.40B 260.70 +5.80 254.90 1635 ---- 259.80B 249.00A 259.40B 255.80 +5.90 249.90 12 1640 ---- 254.90B 244.00A 254.70B 250.80 +5.80 245.00 14 1645 ---- 253.10B 237.40A 253.00B 245.80 +5.80 240.00 15 1650 ---- 248.60B 232.30A 248.60B 240.90 +5.90 235.00 251 1655 ---- 243.20B 227.50A 243.10B 235.90 +5.80 230.10 27 1660 ---- 238.20B 222.60A 238.20B 231.00 +5.90 225.10 33 1665 ---- 233.30B 217.60A 233.20B 226.00 +5.80 220.20 28 1670 ---- 228.40B 212.70A 228.30B 221.10 +5.80 215.30 70 1675 ---- 223.80B 207.70A 223.80B 216.20 +5.80 210.40 33 1680 ---- 218.50B 202.90A 218.40B 211.30 +5.80 205.50 11 1685 ---- 213.60B 198.00A 213.50B 206.30 +5.70 200.60 12 1690 ---- 208.70B 193.20A 208.60B 201.50 +5.80 195.70 15 1695 ---- 203.80B 188.30A 203.70B 196.60 +5.70 190.90 6 1700 ---- 199.30B 183.40A 199.30B 191.70 +5.60 186.10 927 1705 ---- 194.00B 178.60A 194.00B 186.80 +5.60 181.20 226 1710 ---- 189.20B 173.80A 189.10B 182.00 +5.60 176.40 2 1715 ---- 184.30B 169.00A 184.30B 177.20 +5.60 171.60 252 1720 ---- 179.50B 164.20A 179.50B 172.40 +5.60 166.80 105 1725 ---- 175.10B 159.40A 175.10B 167.60 +5.50 162.10 1 273 1730 ---- 169.90B 154.70A 169.90B 162.90 +5.50 157.40 1 6 1735 ---- 165.20B 150.00A 165.10B 158.10 +5.40 152.70 2 1740 ---- 160.40B 145.40A 160.40B 153.40 +5.40 148.00 151 1745 ---- 155.70B 140.70A 155.70B 148.80 +5.40 143.40 157 1750 ---- 151.40B 136.10A 151.40B 144.10 +5.30 138.80 979 1755 ---- 146.30B 131.50A 146.30B 139.50 +5.30 134.20 4 1760 ---- 141.70B 127.00A 141.70B 134.90 +5.20 129.70 54 1765 ---- 137.10B 122.50A 137.10B 130.40 +5.20 125.20 5 1770 ---- 132.90B 118.10A 132.90B 125.90 +5.10 120.80 111 1775 ---- 128.40B 113.70A 128.40B 121.40 +5.00 116.40 107 1780 ---- 123.90B 109.40A 123.90B 117.00 +5.00 112.00 13 1785 ---- 119.40B 105.10A 119.40B 112.60 +4.90 107.70 1 5 1790 ---- 115.00B 100.90A 115.00B 108.30 +4.80 103.50 1 155 1795 ---- 110.70B 96.70A 110.70B 104.10 +4.80 99.30 166 1800 ---- 106.40B 92.60A 106.40B 99.90 +4.70 95.20 3 1508 1805 ---- 102.20B 88.60A 102.20B 95.80 +4.70 91.10 31 1810 ---- 98.00B 84.70A 98.00B 91.70 +4.50 87.20 354 1815 ---- 93.90B 80.80A 93.90B 87.70 +4.40 83.30 86 1820 ---- 89.90B 77.00A 89.90B 83.80 +4.20 79.60 1 138 1825 ---- 86.00B 73.30A 86.00B 79.90 +4.10 75.80 309 1830 ---- 82.10B 69.70A 82.10B 76.20 +4.00 72.20 170 1835 ---- 78.30B 66.20A 78.30B 72.60 +3.90 68.70 251 1840 ---- 74.60B 62.80A 74.60B 69.00 +3.80 65.20 384 1845 ---- 71.00B 59.50A 71.00B 65.60 +3.70 61.90 192 1850 ---- 67.50B 56.40A 67.50B 62.20 +3.50 1 58.70 3 1980 1855 56.20 64.10B 53.30A 59.60B 58.90 +3.30 1 55.60 418 1860 ---- 60.80B 50.30A 50.30A 55.70 +3.20 52.50 5 58 1865 ---- 57.50B 47.40A 47.40A 52.70 +3.10 1 49.60 3 92 1870 ---- 54.40B 44.70A 44.70A 49.70 +2.90 1 46.80 4 167 1875 ---- 51.40B 42.10A 42.10A 46.90 +2.80 1 44.10 7 600 1880 43.90 48.60B 39.50A 44.80B 44.20 +2.60 11 41.60 30 367 1885 38.70 45.80B 37.10A 45.80B 41.50 +2.40 3 39.10 2 180 1890 42.80 43.30B 34.80A 39.70B 39.00 +2.20 15 36.80 63 932 1895 35.90 40.70B 32.70A 34.70A 36.70 +2.10 3 34.60 19 154 1900 34.30 38.30B 30.60A 32.50A 34.40 +1.90 139 32.50 138 4717 1905 35.70 36.10B 28.60A 35.80B 32.30 +1.80 5 30.50 16 67 1910 31.80 33.90B 26.80A 32.60B 30.30 +1.70 8 28.60 15 58 1915 ---- 31.80B 25.10A 25.10A 28.30 +1.50 26.80 1 113 1920 29.00 29.80B 23.40A 23.40A 26.50 +1.40 4 25.10 23 117 1925 23.10 27.90B 21.90A 23.70B 24.80 +1.30 46 23.50 59 1017 1930 22.90 26.10B 20.40A 21.80A 23.20 +1.20 4 22.00 13 240 1935 ---- 24.40B 19.10A 19.10A 21.60 +1.00 1 20.60 14 226 1940 20.40 22.80B 17.80A 19.00A 20.20 +1.00 3 19.20 12 730 1945 ---- 21.30B 16.60A 16.60A 18.80 +.80 18.00 8 90 1950 18.00 19.90B 15.50A 18.90B 17.60 +.80 142 16.80 37 7303 1955 ---- 18.60B 14.40A 14.40A 16.40 +.70 1 15.70 3 343 1960 15.40 17.40B 13.50A 14.30A 15.30 +.70 13 14.60 10 295 1965 ---- 16.20B 12.60A 12.60A 14.30 +.60 13.70 8 113 1970 ---- 15.10B 11.70A 11.70A 13.30 +.50 33 12.80 9 527 1975 12.00 14.10B 10.90A 14.10B 12.40 +.50 9 11.90 47 1000 1980 11.60 13.20B 10.20A 10.80A 11.50 +.30 8 11.20 12 923 1985 10.30 12.30B 9.50A 10.30 10.70 +.30 3 10.40 214 295 1990 ---- 11.40B 8.80A 8.80A 10.00 +.30 9.70 8 176 1995 ---- 10.70B 8.20A 8.20A 9.30 +.20 9.10 8 66 2000 8.40 10.00B 7.60 8.20B 8.70 +.20 89 8.50 67 4546 2005 8.00 9.30B 7.20A 7.20A 8.10 +.20 2 7.90 14 31 2010 ---- 8.70B 6.70A 6.70A 7.50 +.10 1 7.40 8 256 2015 7.10 8.10B 6.20A 6.20A 7.00 +.10 4 6.90 12 45 2020 6.60 7.60B 5.80A 6.20A 6.60 +.20 1 6.40 3 127 2025 6.00 7.10B 5.50A 7.10B 6.20 +.20 35 6.00 30 1147 2030 ---- 6.60B 5.10A 5.10A 5.70 +.10 2 5.60 8 156 2035 5.20 6.20B 4.80A 5.20 5.40 +.10 1 5.30 5 251 2040 5.10 5.80B 4.50A 4.90 5.00 +.10 2 4.90 20 894 2045 4.40 5.40B 4.20A 4.40 4.70 +.10 1 4.60 2 678 2050 4.40 5.10 3.90A 3.90A 4.40 +.10 69 4.30 26 2957 2055 4.10 4.70B 3.70A 3.70A 4.10 +.10 3 4.00 5 316 2060 4.30 4.40B 3.50A 3.80B 3.80 UNCH 7 3.80 7 596 2065 ---- 4.10B 3.20A 4.10B 3.50 UNCH 3.50 12 289 2070 3.20 3.90B 3.00A 3.20A 3.30 UNCH 11 3.30 10 500 2075 3.00 3.60B 2.90A 3.10B 3.10 UNCH 47 3.10 25 590 2080 3.00 3.40B 2.70A 2.90A 2.90 UNCH 7 2.90 17 1307 2085 2.70 3.20B 2.50A 2.70 2.70 UNCH 10 2.70 21 81 2090 2.50 3.00B 2.40A 2.50 2.60 UNCH 4 2.60 16 232 2095 2.30 2.80B 2.20A 2.40 2.40 UNCH 3 2.40 1 50 2100 2.40 2.60B 2.00 2.20 2.30 UNCH 95 2.30 347 3706 2105 2.00 2.50B 2.00 2.10B 2.10 UNCH 2 2.10 20 124 2110 1.90 2.30B 1.90 2.00B 2.00 UNCH 1 2.00 1 423 2115 1.80 2.20B 1.80 2.00B 1.90 UNCH 1 1.90 3 82 2120 ---- 2.10B 1.70A 2.10B 1.80 UNCH 1.80 1 303 2125 ---- 1.90B 1.60A 1.90B 1.70 UNCH 1.70 97 2130 1.60 1.80B 1.50A 1.70B 1.60 UNCH 2 1.60 2 124 2135 ---- 1.70B 1.40A 1.70B 1.50 UNCH 1.50 25 2140 ---- 1.60B 1.30A 1.60B 1.40 UNCH 1.40 189 2145 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 27 2150 1.20 1.40B 1.20 1.30 1.20 -.10 171 1.30 7 611 2155 ---- 1.30B 1.10A 1.30B 1.20 UNCH 1.20 21 81 2160 1.20 1.30B 1.10A 1.10A 1.10 UNCH 2 1.10 55 2165 1.10 1.20B 1.00A 1.00A 1.00 -.10 3 1.10 44 2170 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 88 2175 ---- 1.10B .90A 1.10B .90 -.10 1.00 2 159 2180 ---- ---- .90A .90A .90 -.10 1.00 2 40 2185 ---- 1.00B ---- 1.00B .80 -.10 .90 3 38 2190 ---- ---- .80A .80A .80 -.10 1 .90 83 2195 ---- .90B ---- .90B .80 UNCH .80 34 2200 ---- ---- .70A .70A .70 -.10 65 .80 5 1678 2205 ---- .80B ---- .80B .70 UNCH .70 25 2210 ---- ---- ---- ---- .70 UNCH .70 20 2215 ---- ---- ---- ---- .70 UNCH 3 .70 302 2220 ---- ---- ---- ---- .60 UNCH 6 .60 2 38 2225 ---- ---- ---- ---- .60 UNCH 2 .60 1 79 2230 .70 .70 .60 .60 .60 +.10 3 .50 3 41 2235 ---- .60B ---- .60B .50 UNCH .50 25 2240 ---- ---- ---- ---- .50 UNCH 2 .50 192 2245 ---- ---- ---- ---- .50 UNCH 1 .50 19 2250 ---- ---- ---- ---- .50 UNCH 1 .50 6 1590 2255 ---- ---- ---- ---- .50 UNCH 1 .50 31 2260 ---- ---- ---- ---- .40 UNCH .40 1 83 2265 ---- ---- ---- ---- .40 UNCH .40 28 2270 ---- ---- ---- ---- .40 UNCH .40 9 2275 .40 .40 .40 .40 .40 UNCH 1 .40 1 142 2280 ---- ---- ---- ---- .40 UNCH .40 157 2285 ---- ---- ---- ---- .40 UNCH .40 7 2290 .30 .30 .30 .30 .30 -.10 40 .40 7 53 2300 .30 .30 .30 .30 .30 UNCH 32 .30 60 1478 2310 ---- ---- ---- ---- .30 UNCH .30 1 71 2320 ---- ---- ---- ---- .30 UNCH 6 .30 5 47 2325 ---- ---- ---- ---- .20 -.10 .30 40 111 2330 ---- ---- ---- ---- .20 -.10 .30 106 2340 ---- ---- ---- ---- .20 -.10 .30 11 2350 ---- ---- ---- ---- .20 -.10 3 .30 1421 2360 ---- ---- ---- ---- .20 -.10 6 .30 19 2370 .20 .20 .20 .20 .20 UNCH 6 .20 138 2375 ---- ---- ---- ---- .20 UNCH .20 138 2400 ---- ---- ---- ---- .20 UNCH .20 4 712 2425 ---- ---- ---- ---- .20 UNCH .20 113 2450 ---- ---- ---- ---- .20 UNCH .20 152 2475 ---- ---- ---- ---- .20 UNCH .20 122 2500 ---- ---- ---- ---- .10 -.10 130 .20 4 983 2525 ---- ---- ---- ---- .10 -.10 .20 384 2550 .10 .10 .10 .10 .10 UNCH 1 .10 27 442 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- 910.40B ---- 910.10B 907.70 +6.20 901.50 1025 ---- 885.40B ---- 884.50B 882.70 +6.20 876.50 1050 ---- 860.50B ---- 859.70B 857.70 +6.20 851.50 1075 ---- 835.50B ---- 834.70B 832.70 +6.20 826.50 1100 ---- 810.60B ---- 809.60B 807.70 +6.20 801.50 1125 ---- 785.60B ---- 784.60B 782.70 +6.20 776.50 1150 ---- 760.60B ---- 760.30B 757.70 +6.20 751.50 1175 ---- 735.60B ---- 734.70B 732.70 +6.20 1 726.50 2 1200 ---- 710.70B ---- 709.70B 707.70 +6.20 701.50 1225 ---- 685.70B ---- 684.70B 682.70 +6.20 676.50 1250 ---- 660.70B ---- 660.30B 657.70 +6.20 651.50 1 1275 ---- 635.70B ---- 635.30B 632.70 +6.20 626.50 1300 ---- 610.80B 601.40A 610.40B 607.70 +6.20 601.50 9 1325 ---- 585.80B 576.40A 585.40B 582.70 +6.20 576.50 1350 ---- 560.90B 551.40A 560.50B 557.70 +6.20 551.50 1375 ---- 535.90B 526.40A 535.50B 532.70 +6.20 526.50 1380 ---- 530.90B ---- 530.50B 527.70 +6.20 521.50 1390 ---- 520.90B 511.30A 520.50B 517.70 +6.20 511.50 1400 ---- 510.90B 501.30A 510.50B 507.70 +6.20 501.50 1410 ---- 500.90B 491.30A 500.50B 497.70 +6.20 491.50 1420 ---- 490.90B 481.30A 490.50B 487.70 +6.20 481.50 1425 ---- 485.90B ---- 485.50B 482.70 +6.20 476.50 1430 ---- 480.90B 471.30A 480.50B 477.70 +6.20 471.50 1440 ---- 471.00B 461.30A 470.60B 467.70 +6.20 461.50 1450 ---- 461.00B 451.20A 460.70B 457.70 +6.20 451.50 1460 ---- 451.00B 441.30A 450.60B 447.70 +6.20 441.50 1470 ---- 441.00B 431.20A 440.60B 437.70 +6.20 431.50 1475 ---- 436.00B 426.20A 435.70B 432.70 +6.20 426.50 1480 ---- 431.00B 421.20A 430.70B 427.70 +6.20 421.50 1485 ---- 426.00B 416.20A 425.70B 422.70 +6.20 416.50 1490 ---- 421.00B 411.20A 420.60B 417.70 +6.20 411.50 1495 ---- 416.00B 406.20A 415.60B 412.70 +6.20 406.50 1500 ---- 411.10B 399.60A 410.70B 407.70 +6.20 401.50 1505 ---- 406.00B 394.60A 405.60B 402.70 +6.20 396.50 1510 ---- 401.10B 389.60A 400.70B 397.70 +6.20 391.50 1515 ---- 396.10B 384.60A 395.70B 392.70 +6.20 386.50 1520 ---- 391.10B 379.60A 390.70B 387.70 +6.20 381.50 1525 ---- 386.10B 374.60A 385.70B 382.70 +6.20 376.50 1530 ---- 381.10B 369.60A 380.70B 377.70 +6.20 371.50 1535 ---- 376.10B 364.60A 375.70B 372.70 +6.20 366.50 1540 ---- 371.10B 359.60A 370.70B 367.70 +6.20 361.50 1545 ---- 366.10B 354.60A 365.70B 362.70 +6.20 356.50 1550 ---- 361.10B 349.60A 360.70B 357.70 +6.20 351.50 1555 ---- 356.10B 344.60A 355.70B 352.70 +6.20 346.50 1560 ---- 351.10B 339.60A 350.70B 347.70 +6.20 341.50 1565 ---- 346.10B 334.60A 345.70B 342.70 +6.20 336.50 1570 ---- 341.10B 329.50A 340.70B 337.70 +6.20 331.50 5 1575 ---- 336.10B 324.50A 335.70B 332.70 +6.20 326.50 1580 ---- 331.10B 319.50A 330.70B 327.70 +6.20 321.50 1585 ---- 326.20B 314.50A 325.80B 322.70 +6.20 316.50 1590 ---- 321.20B 309.50A 320.80B 317.70 +6.20 311.50 1595 ---- 316.20B 304.60A 315.80B 312.70 +6.20 306.50 1 1600 ---- 315.10B 299.10A 315.10B 307.70 +6.10 301.60 4 1605 ---- 306.20B 294.60A 305.90B 302.70 +6.10 296.60 1610 ---- 301.40B 289.60A 301.20B 297.80 +6.20 291.60 2 1615 ---- 296.40B 284.70A 296.20B 292.80 +6.10 286.70 1620 ---- 291.40B 279.70A 291.30B 287.80 +6.10 281.70 1625 ---- 290.20B 274.30A 290.20B 282.90 +6.10 276.80 4 1630 ---- 281.60B 269.90A 281.40B 277.90 +6.10 271.80 2 1635 ---- 276.60B 264.90A 276.50B 273.00 +6.10 266.90 1 1640 ---- 271.70B 260.00A 271.60B 268.10 +6.10 262.00 1645 ---- 266.80B 255.10A 266.60B 263.10 +6.00 257.10 1650 ---- 265.60B 249.80A 265.60B 258.20 +6.00 252.20 6 1655 ---- 257.00B 245.30A 256.80B 253.30 +6.00 247.30 1660 ---- 252.10B 240.40A 252.00B 248.40 +5.90 242.50 6 1665 ---- 247.20B 235.60A 247.10B 243.60 +6.00 237.60 6 1670 ---- 242.30B 230.70A 242.20B 238.70 +5.90 232.80 8 1675 ---- 241.10B 225.50A 241.10B 233.90 +6.00 227.90 7 1680 ---- 232.60B 221.00A 232.50B 229.00 +5.90 223.10 9 1685 ---- 227.80B 216.20A 227.70B 224.20 +5.90 218.30 3 1690 ---- 223.00B 211.40A 222.90B 219.40 +5.90 213.50 7 1695 ---- 218.20B 206.70A 218.10B 214.60 +5.80 208.80 8 1700 ---- 217.00B 201.60A 217.00B 209.80 +5.80 204.00 33 1705 ---- 208.60B 197.20A 208.50B 205.10 +5.80 199.30 6 1710 ---- 203.90B 192.50A 203.80B 200.30 +5.70 194.60 1 1715 ---- 199.10B 187.80A 199.00B 195.60 +5.70 189.90 1 1720 ---- 194.40B 183.10A 194.30B 190.90 +5.60 185.30 4 1725 ---- 193.30B 178.20A 193.30B 186.30 +5.70 180.60 1730 ---- 185.10B 173.80A 185.00B 181.60 +5.60 176.00 1735 ---- 180.40B 169.20A 180.30B 177.00 +5.60 171.40 2 1740 ---- 175.80B 164.40A 175.70B 172.40 +5.50 166.90 4 1745 ---- 171.20B 159.90A 171.10B 167.80 +5.40 162.40 1750 ---- 170.00B 155.30A 170.00B 163.30 +5.40 157.90 286 1755 ---- 165.50B 151.00A 165.50B 158.80 +5.40 153.40 1760 ---- 161.00B 146.50A 161.00B 154.30 +5.30 149.00 1 1765 ---- 156.60B 142.20A 156.60B 149.90 +5.30 144.60 1770 143.00 152.10B 137.90A 137.90A 145.50 +5.20 3 140.30 1775 ---- 147.70B 133.60A 147.70B 141.20 +5.20 136.00 20 331 1780 ---- 143.30B 129.30A 143.30B 136.80 +5.10 131.70 1785 ---- 139.00B 125.20A 139.00B 132.60 +5.10 127.50 3 1790 ---- 134.70B 121.00A 134.70B 128.40 +5.00 123.40 2 1795 ---- 130.50B 117.00A 130.50B 124.20 +4.90 119.30 1800 ---- 126.30B 112.90A 126.30B 120.10 +4.80 54 115.30 225 1805 ---- 122.20B 109.00A 122.20B 116.10 +4.80 111.30 1810 ---- 118.10B 105.10A 118.10B 112.10 +4.70 107.40 2 1815 ---- 114.10B 101.30A 114.10B 108.20 +4.60 103.60 1820 ---- 110.10B 97.50A 110.10B 104.30 +4.50 99.80 2 1825 ---- 106.20B 93.80A 106.20B 100.50 +4.40 96.10 119 1830 ---- 102.40B 90.20A 102.40B 96.80 +4.40 92.40 22 1835 ---- 98.60B 86.70A 98.60B 93.10 +4.20 88.90 5 1840 ---- 94.90B 83.20A 94.90B 89.50 +4.10 85.40 125 1845 ---- 91.30B 79.80A 91.30B 86.00 +4.00 82.00 3 1850 ---- 87.80B 76.50A 87.70B 82.60 +3.90 78.70 20 995 1855 ---- 84.30B 73.30A 84.20B 79.20 +3.70 75.50 1 1860 75.00 80.90B 70.20A 73.10A 75.90 +3.60 2 72.30 1 51 1865 ---- 77.60B 67.20A 67.20A 72.70 +3.40 69.30 4 1870 ---- 74.40B 64.20A 64.20A 69.60 +3.30 66.30 63 1875 ---- 71.30B 61.40A 61.40A 66.60 +3.20 15 63.40 1 161 1880 ---- 68.10B 58.60A 58.60A 63.70 +3.10 60.60 4 1885 ---- 65.20B 56.00A 56.00A 60.80 +2.90 57.90 3 1890 ---- 62.30B 53.40A 53.40A 58.10 +2.80 55.30 46 1895 ---- 59.50B 50.90A 50.90A 55.40 +2.60 52.80 3 15 1900 55.10 56.80B 48.50A 53.40B 52.80 +2.50 9 50.30 9 647 1905 ---- 54.40B 46.20A 46.20A 50.40 +2.40 48.00 1910 ---- 51.90B 44.00A 44.00A 48.00 +2.30 45.70 47 1915 43.50 49.50B 41.90A 49.50B 45.70 +2.10 1 43.60 4 7 1920 ---- 47.20B 39.80A 39.80A 43.50 +2.00 41.50 5 16 1925 41.20 44.90B 37.80A 37.80A 41.40 +1.90 2 39.50 682 1930 ---- 42.80B 36.00A 36.00A 39.40 +1.80 37.60 1 36 1935 ---- 40.80B 34.20A 34.20A 37.50 +1.70 35.80 7 19 1940 ---- 38.80B 32.50A 32.50A 35.60 +1.60 34.00 64 1945 ---- 36.90B 30.90A 30.90A 33.90 +1.60 32.30 26 122 1950 ---- 35.10B 29.30A 29.30A 32.20 +1.50 30.70 854 1955 ---- 33.40B 27.90A 27.90A 30.60 +1.40 29.20 47 1960 ---- 31.80B 26.40A 26.40A 29.00 +1.20 27.80 97 1965 ---- 30.20B 25.10A 25.10A 27.60 +1.20 26.40 64 1970 25.90 28.70B 23.80A 23.80A 26.20 +1.10 2 25.10 4 104 1975 ---- 27.30B 22.60A 22.60A 24.90 +1.10 23.80 1 1397 1980 ---- 25.90B 21.40A 21.40A 23.60 +1.00 30 22.60 207 1985 24.70 24.70 20.30A 22.60B 22.40 +.90 10 21.50 14 1990 21.00 23.40B 19.30A 20.30A 21.30 +.90 70 20.40 329 4381 1995 22.30 22.30 18.30A 18.30A 20.20 +.80 3 19.40 226 284 2000 19.20 21.10B 17.30A 19.30B 19.10 +.60 6 18.50 215 1868 2005 ---- 20.00B 16.50A 16.50A 18.20 +.70 1 17.50 10 2010 17.10 19.00B 15.70 16.40A 17.20 +.60 6 16.60 8 16 2015 ---- 18.00B 14.90A 14.90A 16.30 +.50 15.80 22 2020 ---- 17.10B 14.10A 14.10A 15.50 +.50 15.00 56 2025 ---- 16.20B 13.40A 13.40A 14.70 +.50 2 14.20 740 2030 ---- 15.40B 12.70A 12.70A 13.90 +.40 2 13.50 5 51 2035 ---- 14.60B 12.10A 12.10A 13.20 +.40 12.80 2 38 2040 ---- 13.90B 11.50A 11.50A 12.50 +.30 12.20 5 28 2045 ---- 13.20B 10.90A 10.90A 11.90 +.30 115 11.60 283 2050 ---- 12.50B 10.30A 10.30A 11.30 +.30 1 11.00 3229 3953 2055 ---- 11.80B 9.80A 9.80A 10.70 +.30 10.40 2 2060 10.50 11.20B 9.30A 10.80B 10.20 +.30 4 9.90 3000 3014 2065 ---- 10.70B 8.80A 8.80A 9.60 +.20 9.40 13 2070 ---- 10.10B 8.40A 8.40A 9.10 +.10 9.00 39 2075 8.90 9.60B 8.00A 8.00A 8.70 +.20 4 8.50 2230 2080 ---- 9.10B 7.60A 7.60A 8.20 +.10 8.10 123 2085 ---- 8.70B 7.20A 7.20A 7.80 +.10 7.70 50 2090 ---- 8.20B 6.90A 6.90A 7.40 +.10 7.30 1 34 2095 ---- 7.80B 6.50A 6.50A 7.10 +.10 7.00 1 3 2100 ---- 7.40B 6.20A 6.20A 6.70 +.10 3 6.60 20 1200 2105 ---- 7.10B 5.90A 5.90A 6.40 +.10 6.30 5 12 2110 ---- 6.70B 5.60A 5.60A 6.10 +.10 2 6.00 6 34 2115 ---- 6.40B 5.40A 5.40A 5.80 +.10 5.70 1 10 2120 ---- 6.10B 5.10A 5.10A 5.50 UNCH 2 5.50 56 2125 ---- 5.80B 4.90A 4.90A 5.30 +.10 5.20 1 168 2130 ---- 5.50B 4.60A 5.50B 5.00 +.10 4 4.90 9 222 2135 ---- 5.30B 4.40A 5.30B 4.80 +.10 4.70 3 8 2140 4.70 5.00B 4.20A 4.20A 4.50 UNCH 106 4.50 7 97 2145 ---- 4.80B 4.00A 4.80B 4.30 UNCH 4.30 10 2150 4.10 4.50B 3.80A 4.00A 4.10 UNCH 30 4.10 173 537 2155 ---- 4.30B 3.70A 4.30B 3.90 UNCH 3.90 1 19 2160 3.80 4.10B 3.50A 4.10B 3.80 +.10 40 3.70 95 2165 ---- 3.90B 3.30A 3.90B 3.60 +.10 3.50 8 2170 3.60 3.70B 3.20A 3.20A 3.40 UNCH 17 3.40 1 128 2175 ---- 3.60B 3.10A 3.60B 3.30 +.10 1 3.20 3 59 2180 3.20 3.40B 2.90A 2.90A 3.10 UNCH 23 3.10 1 58 2185 ---- 3.20B 2.80A 3.20B 3.00 +.10 1 2.90 1 2190 ---- 3.10B 2.70A 3.10B 2.80 UNCH 10 2.80 2 456 2195 ---- 2.90B 2.60A 2.90B 2.70 UNCH 2 2.70 4 24 2200 2.40 2.80B 2.40 2.50B 2.60 +.10 9 2.50 83 143 2205 ---- 2.70B 2.30A 2.70B 2.50 +.10 2.40 5 2210 ---- 2.60B 2.20A 2.60B 2.30 UNCH 2 2.30 7 38 2215 ---- 2.40B 2.10A 2.40B 2.20 UNCH 1 2.20 2 2220 ---- 2.30B 2.00A 2.30B 2.10 UNCH 1 2.10 127 2225 ---- 2.20B ---- 2.20B 2.00 UNCH 2.00 2 210 2230 ---- 2.10B ---- 2.10B 1.90 UNCH 1.90 102 2235 ---- 2.00B 1.80A 2.00B 1.90 UNCH 1.90 6 2240 ---- 2.00B 1.70A 2.00B 1.80 UNCH 1.80 78 2245 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 1 8 2250 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 1 253 2255 ---- 1.70B 1.50A 1.70B 1.60 UNCH 1.60 29 2260 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 2 18 2265 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 13 2270 ---- 1.50B 1.30A 1.50B 1.40 UNCH 1.40 25 2275 ---- 1.40B ---- 1.40B 1.30 UNCH 4 1.30 95 2280 1.30 1.40B 1.20A 1.20A 1.30 +.10 2 1.20 14 73 2290 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1 67 2300 1.00 1.10 1.00 1.00 1.10 UNCH 106 1.10 3 445 2310 ---- 1.10B ---- 1.10B 1.00 UNCH 2 1.00 1 51 2320 1.10 1.10 .90 .90 1.00 +.10 10 .90 2 58 2325 ---- ---- ---- ---- .90 UNCH 7 .90 4 45 2330 ---- .90B ---- .90B .90 +.10 2 .80 1 49 2340 ---- ---- ---- ---- .80 UNCH .80 4 51 2350 .80 .80 .80 .80 .80 +.10 30 .70 2 66 2360 ---- ---- ---- ---- .80 +.10 2 .70 12 2370 .60 .70B .60 .60 .70 +.10 3 .60 185 2375 .70 .70 .70 .70 .70 +.10 34 .60 64 2400 .40 .50 .40 .50 .60 +.10 59 .50 1 249 2425 .50 .50 .50 .50 .50 +.10 1 .40 62 189 2450 ---- ---- ---- ---- .50 +.10 .40 20 342 2475 ---- ---- ---- ---- .40 UNCH .40 41 2500 ---- ---- ---- ---- .40 +.10 .30 10 245 2525 ---- ---- ---- ---- .30 UNCH .30 40 206 2550 .30 .30 .30 .30 .30 UNCH 50 .30 696 2600 .30 .30 .30 .30 .30 +.10 25 .20 282 2750 ---- ---- ---- ---- .20 UNCH 1 .20 635 OG JUN23 Gold Option CALL 1000 ---- 910.60B ---- 909.60B 907.70 +6.20 901.50 1025 ---- 884.50B ---- 884.10B 882.70 +6.20 876.50 1050 ---- 860.70B ---- 860.30B 857.70 +6.20 851.50 1060 ---- 849.60B ---- 849.20B 847.70 +6.20 841.50 1070 ---- 839.60B ---- 839.20B 837.70 +6.20 831.50 1075 ---- 834.60B ---- 834.20B 832.70 +6.20 826.50 1080 ---- 829.60B ---- 829.20B 827.70 +6.20 821.50 1090 ---- 819.60B ---- 818.50B 817.70 +6.20 811.50 1100 ---- 810.80B ---- 810.40B 807.70 +6.20 801.50 1110 ---- 799.70B ---- 799.30B 797.70 +6.20 791.50 1120 ---- 789.70B ---- 789.30B 787.70 +6.20 781.50 1125 ---- 784.70B ---- 783.50B 782.70 +6.20 776.50 1130 ---- 779.70B ---- 778.50B 777.70 +6.20 771.50 1140 ---- 769.70B ---- 769.30B 767.70 +6.20 761.50 1150 ---- 760.80B 751.40A 760.40B 757.70 +6.20 751.50 1155 ---- 754.80B ---- 753.90B 752.70 +6.20 746.50 1160 ---- 749.80B ---- 748.70B 747.70 +6.20 741.50 1165 ---- 744.80B ---- 743.40B 742.70 +6.20 736.50 1170 ---- 739.80B ---- 738.40B 737.70 +6.20 731.50 1175 ---- 734.80B ---- 733.70B 732.70 +6.20 726.50 1180 ---- 729.80B ---- 728.80B 727.70 +6.20 721.50 1185 ---- 724.80B ---- 723.80B 722.70 +6.20 716.50 1190 ---- 719.90B ---- 718.80B 717.70 +6.20 711.50 1195 ---- 714.90B ---- 713.80B 712.70 +6.20 706.50 1200 ---- 710.90B 701.30A 710.60B 707.70 +6.20 701.50 1205 ---- 704.90B ---- 703.50B 702.70 +6.20 696.50 1210 ---- 699.90B ---- 698.50B 697.70 +6.20 691.50 1215 ---- 694.90B ---- 693.80B 692.70 +6.20 686.50 1220 ---- 689.90B ---- 688.80B 687.70 +6.20 681.50 1225 ---- 684.90B ---- 683.90B 682.70 +6.20 676.50 1230 ---- 680.00B ---- 678.90B 677.70 +6.20 671.50 1235 ---- 675.00B ---- 673.90B 672.70 +6.20 666.50 1240 ---- 670.00B ---- 669.10B 667.70 +6.20 661.50 1245 ---- 665.00B ---- 663.90B 662.70 +6.20 656.50 1250 ---- 661.00B 651.20A 660.60B 657.70 +6.20 651.50 1255 ---- 655.00B ---- 653.60B 652.70 +6.20 646.50 1260 ---- 650.00B ---- 648.90B 647.70 +6.20 641.50 1265 ---- 645.00B ---- 644.00B 642.70 +6.20 636.50 1270 ---- 640.00B ---- 639.00B 637.70 +6.20 631.50 1275 ---- 635.10B ---- 634.00B 632.70 +6.20 626.50 1280 ---- 630.10B ---- 629.00B 627.70 +6.20 621.50 1285 ---- 625.10B ---- 624.00B 622.70 +6.20 616.50 1290 ---- 620.10B ---- 619.00B 617.70 +6.20 611.50 1295 ---- 615.10B ---- 613.70B 612.70 +6.20 606.50 1300 ---- 611.10B 601.20A 610.70B 607.70 +6.20 601.50 1305 ---- 605.10B ---- 604.00B 602.70 +6.20 596.50 1310 ---- 600.10B ---- 599.10B 597.70 +6.20 591.50 1315 ---- 595.10B ---- 594.10B 592.70 +6.20 586.50 1320 ---- 590.20B ---- 589.10B 587.70 +6.20 581.50 1325 ---- 585.20B ---- 584.30B 582.70 +6.20 576.50 1330 ---- 580.20B ---- 579.10B 577.70 +6.20 571.50 1335 ---- 575.20B ---- 574.60B 572.70 +6.20 566.50 1340 ---- 570.20B ---- 569.50B 567.70 +6.20 561.50 1345 ---- 565.20B ---- 564.20B 562.70 +6.20 556.50 1350 ---- 561.10B 551.10A 560.70B 557.70 +6.20 551.50 1355 ---- 555.20B ---- 554.90B 552.70 +6.20 546.50 1360 ---- 550.30B ---- 549.30B 547.70 +6.20 541.50 1365 ---- 545.30B ---- 544.30B 542.70 +6.20 536.50 1370 ---- 540.30B ---- 539.30B 537.70 +6.20 531.50 1375 ---- 535.30B ---- 534.50B 532.70 +6.20 526.50 1380 ---- 530.30B ---- 530.00B 527.70 +6.20 521.50 1385 ---- 525.30B ---- 524.60B 522.70 +6.20 516.50 1390 ---- 520.30B ---- 520.00B 517.70 +6.20 511.50 1395 ---- 515.30B ---- 515.00B 512.70 +6.20 506.50 1400 ---- 511.20B 501.10A 510.90B 507.70 +6.20 10 501.50 45 227 1405 ---- 505.40B ---- 504.40B 502.70 +6.20 496.50 1410 ---- 500.40B ---- 499.40B 497.70 +6.20 491.50 1415 ---- 495.40B ---- 494.40B 492.70 +6.20 486.50 1420 ---- 490.40B ---- 490.10B 487.70 +6.20 481.50 1425 ---- 485.40B ---- 484.70B 482.70 +6.20 476.50 1430 ---- 480.40B ---- 480.10B 477.70 +6.20 471.50 1435 ---- 475.40B ---- 475.10B 472.70 +6.20 466.50 1440 ---- 470.40B ---- 469.70B 467.70 +6.20 461.50 1445 ---- 465.50B ---- 464.70B 462.70 +6.20 456.50 1450 ---- 461.30B 451.10A 461.00B 457.70 +6.20 451.50 3 1455 ---- 455.50B ---- 454.50B 452.70 +6.20 446.50 1460 ---- 450.50B ---- 449.80B 447.70 +6.20 441.50 1465 ---- 445.50B ---- 445.20B 442.70 +6.20 436.50 1470 ---- 440.50B ---- 440.20B 437.70 +6.20 431.50 1475 ---- 435.50B ---- 435.20B 432.70 +6.20 426.50 1480 ---- 430.50B ---- 429.60B 427.70 +6.20 421.50 1485 ---- 425.60B ---- 424.60B 422.70 +6.20 416.50 200 1490 ---- 420.60B ---- 419.60B 417.70 +6.20 411.50 1495 ---- 415.60B ---- 414.60B 412.70 +6.20 406.50 1500 ---- 411.40B 401.00A 411.10B 407.70 +6.20 401.50 448 1505 ---- 405.60B 396.10A 404.90B 402.70 +6.20 396.50 1510 ---- 400.60B 391.00A 400.30B 397.70 +6.20 391.50 1515 ---- 395.60B 386.00A 395.30B 392.70 +6.20 386.50 1520 ---- 390.60B 381.00A 390.30B 387.70 +6.20 381.50 1525 ---- 385.70B 376.00A 384.70B 382.70 +6.20 376.50 1530 ---- 380.70B 371.00A 379.70B 377.70 +6.20 371.50 1535 ---- 375.70B 366.00A 374.70B 372.70 +6.20 366.50 1540 ---- 370.70B 361.00A 369.70B 367.70 +6.20 361.50 1545 ---- 365.70B 356.00A 365.00B 362.70 +6.20 356.50 1550 ---- 361.50B 349.00A 361.20B 357.70 +6.20 351.50 1555 ---- 355.70B 345.90A 355.00B 352.70 +6.20 346.50 1560 ---- 350.80B 340.90A 350.40B 347.70 +6.10 341.60 1565 ---- 345.90B 336.00A 345.70B 342.70 +6.10 336.60 1570 ---- 341.00B 331.00A 340.80B 337.80 +6.20 331.60 1 1575 ---- 340.10B 324.20A 340.10B 332.80 +6.10 326.70 12 1580 ---- 331.10B 321.10A 330.90B 327.80 +6.10 321.70 1585 ---- 326.10B 316.10A 325.90B 322.90 +6.10 316.80 2 1590 ---- 321.10B 311.20A 321.00B 317.90 +6.00 311.90 2 1595 ---- 316.20B 306.30A 316.10B 313.00 +6.10 306.90 1600 ---- 315.40B 299.60A 315.40B 308.10 +6.10 302.00 44 1605 ---- 306.40B 296.50A 306.30B 303.20 +6.10 297.10 6 1610 ---- 301.50B 291.60A 301.40B 298.30 +6.10 292.20 1615 ---- 296.60B 286.70A 296.50B 293.40 +6.00 287.40 2 1620 ---- 291.80B 281.80A 291.70B 288.50 +6.00 282.50 1625 ---- 290.90B 275.30A 290.90B 283.60 +6.00 277.60 7 1630 ---- 282.00B 272.10A 281.90B 278.80 +6.00 272.80 1 1635 ---- 277.20B 267.20A 277.10B 273.90 +5.90 268.00 1640 ---- 272.40B 262.40A 272.30B 269.10 +5.90 263.20 1 1645 ---- 267.60B 257.60A 267.50B 264.30 +5.90 258.40 1650 ---- 266.70B 251.20A 266.70B 259.50 +5.90 30 253.60 14 1655 ---- 258.00B 248.00A 257.90B 254.70 +5.90 248.80 1660 ---- 253.20B 243.20A 253.10B 249.90 +5.80 244.10 50 1665 ---- 248.40B 238.50A 248.30B 245.20 +5.80 239.40 30 1670 ---- 243.70B 233.70A 243.60B 240.50 +5.90 234.60 91 1675 ---- 242.80B 227.50A 242.80B 235.70 +5.80 229.90 314 1680 ---- 234.30B 224.30A 234.10B 231.00 +5.70 225.30 3 1685 ---- 229.60B 219.60A 229.50B 226.30 +5.70 220.60 11 1690 ---- 224.90B 215.00A 224.80B 221.70 +5.70 216.00 9 1695 ---- 220.30B 210.30A 220.10B 217.00 +5.60 211.40 5 1700 ---- 219.30B 204.30A 219.30B 212.40 +5.60 206.80 749 1705 ---- 211.00B 201.10A 210.90B 207.80 +5.60 202.20 3 1710 ---- 206.40B 195.30A 206.30B 203.20 +5.50 197.70 4 1715 ---- 201.90B 190.80A 201.80B 198.70 +5.50 193.20 6 1720 ---- 200.60B 186.30A 200.60B 194.20 +5.50 188.70 10 1725 ---- 196.50B 181.80A 196.50B 189.70 +5.50 184.20 94 1730 ---- 191.90B 177.40A 191.90B 185.20 +5.40 179.80 8 1735 ---- 187.40B 173.00A 187.40B 180.80 +5.40 175.40 1 200 1740 ---- 183.00B 168.60A 183.00B 176.40 +5.30 171.10 2 1745 ---- 178.60B 164.30A 178.60B 172.00 +5.20 166.80 20 1750 167.80 174.20B 160.00A 168.70B 167.70 +5.20 1 162.50 1 1058 1755 ---- 169.80B 155.80A 169.80B 163.40 +5.20 158.20 1760 ---- 165.50B 151.60A 165.50B 159.10 +5.10 154.00 31 1765 ---- 161.30B 147.50A 161.30B 154.90 +5.00 149.90 23 1770 150.90 157.00B 143.40A 151.70B 150.80 +5.00 1 145.80 2 1775 ---- 152.90B 139.30A 152.90B 146.60 +4.90 141.70 226 1780 ---- 148.70B 135.30A 148.70B 142.60 +4.90 137.70 2 1785 ---- 144.60B 131.40A 144.60B 138.50 +4.80 133.70 1790 ---- 140.50B 127.50A 140.50B 134.50 +4.70 129.80 11 1795 ---- 136.50B 123.60A 136.50B 130.60 +4.60 126.00 1 1800 ---- 132.60B 119.80A 132.60B 126.70 +4.60 12 122.10 47 1661 1805 ---- 128.70B 116.10A 128.70B 122.90 +4.50 118.40 14 1810 ---- 124.80B 112.50A 124.80B 119.10 +4.40 114.70 46 1815 ---- 121.00B 108.90A 121.00B 115.40 +4.30 111.10 40 1820 ---- 117.30B 105.40A 117.30B 111.80 +4.30 107.50 58 1825 ---- 113.70B 101.90A 113.70B 108.20 +4.20 104.00 240 1830 ---- 110.00B 98.50A 110.00B 104.70 +4.10 100.60 50 1835 ---- 106.50B 95.10A 106.50B 101.20 +4.00 97.20 1840 93.40 103.00B 91.90A 92.30A 97.90 +3.90 2 94.00 34 1845 ---- 99.60B 88.70A 99.60B 94.60 +3.90 90.70 10 1850 ---- 96.20B 85.60A 96.20B 91.30 +3.70 87.60 3 3326 1855 84.10 93.00B 82.50A 82.90A 88.20 +3.70 2 84.50 8 1860 ---- 89.80B 79.60A 89.80B 85.10 +3.60 177 81.50 87 227 1865 ---- 86.70B 76.70A 86.70B 82.00 +3.40 78.60 22 1870 79.10 83.60B 73.90A 73.90A 79.10 +3.40 1 75.70 4 168 1875 ---- 80.60B 71.10A 71.10A 76.20 +3.30 72.90 213 1880 ---- 77.70B 68.50A 68.50A 73.40 +3.20 70.20 14 1885 ---- 74.90B 65.90A 65.90A 70.70 +3.10 67.60 73 1890 ---- 72.10B 63.40A 72.10B 68.00 +3.00 65.00 20 1895 ---- 69.50B 61.00A 61.00A 65.40 +2.80 62.60 12 1900 ---- 67.00B 58.70A 58.70A 63.00 +2.70 298 60.30 152 3432 1905 ---- 64.50B 56.40A 56.40A 60.50 +2.50 43 58.00 1 14 1910 ---- 62.00B 54.20A 54.20A 58.20 +2.40 55.80 84 1915 57.70 59.70B 52.10A 58.40B 56.00 +2.30 25 53.70 109 1920 52.00 57.50B 50.10A 54.20B 53.80 +2.20 1 51.60 13 25 1925 52.10 55.30B 48.10A 49.90A 51.70 +2.10 2 49.60 12 839 1930 ---- 53.20B 46.10A 46.10A 49.60 +2.00 47.60 127 1935 ---- 51.10B 44.30A 44.30A 47.70 +2.00 45.70 29 1940 ---- 49.10B 42.60A 42.60A 45.80 +1.90 43.90 86 1945 ---- 47.20B 40.80A 40.80A 44.00 +1.80 42.20 29 1950 ---- 45.30B 39.20A 39.20A 42.20 +1.70 139 40.50 34 6709 1955 43.60 43.60 37.60A 37.60A 40.60 +1.70 1 38.90 7 135 1960 ---- 41.80B 36.10A 36.10A 38.90 +1.50 37.40 55 1965 ---- 40.20B 34.60A 34.60A 37.40 +1.40 36.00 127 1970 ---- 38.60B 33.20A 33.20A 35.90 +1.40 34.50 485 1975 32.50 37.00B 31.90A 32.10A 34.40 +1.20 1 33.20 407 1980 ---- 35.60B 30.60A 30.60A 33.00 +1.10 31.90 1 59 1985 ---- 34.20B 29.30A 29.30A 31.70 +1.10 30.60 1 1990 ---- 32.80B 28.10A 28.10A 30.40 +1.00 29.40 1 38 1995 ---- 31.50B 27.00A 27.00A 29.20 +1.00 28.20 7 8 2000 27.10 30.30B 25.90A 28.20B 28.00 +.90 111 27.10 32 11008 2005 ---- 29.10B 24.90A 24.90A 26.90 +.90 26.00 132 2010 ---- 27.90B 23.90A 23.90A 25.80 +.80 10 25.00 172 239 2015 ---- 26.70B 22.90A 22.90A 24.70 +.70 24.00 96 2020 ---- 25.70B 22.00A 22.00A 23.70 +.70 23.00 696 2025 ---- 24.70B 21.10A 21.10A 22.80 +.70 1 22.10 217 2030 ---- 23.70B 20.20A 20.20A 21.80 +.60 21.20 2 13 2035 ---- 22.70B 19.40A 19.40A 21.00 +.60 20.40 7 2040 ---- 21.80B 18.60A 18.60A 20.10 +.50 19.60 7 2045 ---- 20.90B 17.90A 17.90A 19.30 +.50 18.80 20 2050 ---- 20.10B 17.20A 17.20A 18.50 +.40 40 18.10 110 3180 2055 ---- 19.30B 16.50A 16.50A 17.80 +.40 17.40 50 2060 ---- 18.50B 15.90A 15.90A 17.10 +.40 16.70 62 2065 ---- 17.70B 15.20A 15.20A 16.40 +.40 16.00 14 2070 ---- 17.00B 14.70A 14.70A 15.80 +.40 15.40 2 154 2075 15.60 16.40B 14.10A 15.90B 15.10 +.30 1 14.80 1142 2080 ---- 15.70B 13.50A 13.50A 14.50 +.30 14.20 876 2085 ---- 15.10B 13.00A 13.00A 14.00 +.30 13.70 1 96 2090 ---- 14.50B 12.50A 12.50A 13.40 +.20 13.20 26 2095 ---- 13.90B 12.00A 12.00A 12.90 +.20 12.70 108 2100 ---- 13.40B 11.50A 11.50A 12.40 +.20 31 12.20 312 2324 2105 11.90 12.90B 11.10A 11.50A 11.90 +.20 1 11.70 17 2110 ---- 12.40B 10.70A 10.70A 11.50 +.20 11.30 17 2115 11.00 11.90B 10.30A 10.70A 11.00 +.20 4 10.80 42 2120 ---- 11.40B 9.90A 11.40B 10.60 +.20 10.40 15 2125 ---- 11.00B 9.50A 11.00B 10.20 +.20 10.00 1 2753 2130 ---- 10.60B 9.20A 9.20A 9.80 +.10 9.70 67 2135 ---- 10.20B 8.80A 8.80A 9.40 +.10 9.30 99 2140 ---- 9.80B 8.50A 8.50A 9.10 +.10 9.00 232 2145 ---- 9.40B 8.20A 9.40B 8.80 +.20 8.60 12 2150 8.00 9.10B 7.90A 7.90A 8.40 +.10 2 8.30 7068 2155 ---- 8.70B 7.60A 8.70B 8.10 +.10 8.00 3 12 2160 ---- 8.40B 7.30A 8.40B 7.80 +.10 7.70 146 2165 ---- 8.10B 7.00A 8.10B 7.50 +.10 7.40 63 2170 ---- 7.80B 6.80A 6.80A 7.20 UNCH 7.20 92 2175 ---- 7.50B 6.50A 7.50B 7.00 +.10 6.90 301 2180 6.50 7.20B 6.30A 6.70B 6.70 +.10 2 6.60 1 24 2185 ---- 7.00B 6.10A 7.00B 6.50 +.10 6.40 47 2190 ---- 6.70B 5.90A 6.70B 6.20 UNCH 6.20 83 2195 ---- 6.50B 5.70A 6.50B 6.00 +.10 5.90 35 2200 6.00 6.20B 5.50A 5.50A 5.80 +.10 8 5.70 39 5345 2205 ---- 6.00B 5.30A 6.00B 5.60 +.10 3 5.50 3 2210 5.40 5.80B 5.10A 5.30A 5.40 +.10 1 5.30 6 23 2215 ---- 5.60B 5.00A 5.60B 5.20 +.10 40 5.10 1 92 2220 5.00 5.30B 4.80A 5.00 5.00 UNCH 4 5.00 2 26 2225 ---- 5.20B 4.60A 5.20B 4.80 UNCH 6 4.80 291 2230 ---- 5.00B 4.50A 5.00B 4.70 +.10 4.60 77 2235 ---- 4.80B 4.30A 4.80B 4.50 UNCH 2 4.50 20 2240 ---- 4.60B 4.10A 4.60B 4.40 +.10 1 4.30 57 2245 ---- 4.50B 4.00A 4.50B 4.20 UNCH 4 4.20 2008 2250 3.80 4.40B 3.80 4.00 4.10 +.10 25 4.00 91 1686 2255 ---- 4.10B 3.70A 4.10B 3.90 UNCH 3.90 8 2260 ---- 4.00B 3.60A 4.00B 3.80 +.10 1 3.70 1 2265 ---- 3.90B 3.50A 3.90B 3.70 +.10 3.60 4 2270 ---- 3.70B 3.40A 3.70B 3.50 UNCH 3.50 38 2275 3.40 3.60B 3.30A 3.40 3.40 UNCH 11 3.40 176 2280 3.30 3.50B 3.20A 3.50B 3.30 UNCH 10 3.30 3 2285 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 1 9 2290 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 1 2295 ---- 3.10B ---- 3.10B 3.00 +.10 1 2.90 5 2300 3.00 3.00 2.70 2.70 2.90 +.10 52 2.80 6 5376 2305 2.70 2.90B 2.70 2.70 2.80 UNCH 1 2.80 2310 2.60 2.80B 2.60 2.60 2.70 UNCH 6 2.70 22 2315 ---- 2.70B 2.50A 2.70B 2.60 UNCH 5 2.60 10 2320 ---- 2.60B 2.40A 2.60B 2.50 UNCH 2 2.50 2 2325 ---- 2.60B ---- 2.60B 2.50 +.10 3 2.40 41 2330 2.30 2.50B 2.30 2.50B 2.40 +.10 1 2.30 2 2335 ---- 2.40B 2.20A 2.40B 2.30 UNCH 2.30 188 2340 ---- 2.30B ---- 2.30B 2.20 UNCH 1 2.20 3 2350 2.00 2.20 2.00 2.10A 2.10 UNCH 14 2.10 2 101 2360 ---- 2.00B ---- 2.00B 2.00 +.10 2 1.90 34 2370 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 20 2375 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 30 2380 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 56 2390 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 3 2400 1.50 1.60B 1.50 1.50 1.50 UNCH 6 1.50 2 967 2410 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1 2420 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 41 2425 ---- ---- ---- ---- 1.30 UNCH 1.30 19 2430 ---- ---- ---- ---- 1.30 UNCH 1.30 5 2440 ---- ---- ---- ---- 1.20 UNCH 4 1.20 13 2450 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 202 2475 ---- ---- ---- ---- 1.00 UNCH 1.00 82 236 2500 .80 .80 .80 .80 .90 UNCH 30 .90 13 1469 2525 ---- ---- ---- ---- .80 UNCH .80 1 2550 ---- ---- ---- ---- .70 UNCH .70 48 2575 ---- ---- ---- ---- .60 UNCH .60 40 209 2600 .60 .60 .60 .60 .60 +.10 25 .50 1393 2625 .40 .40 .40 .50B .50 UNCH 40 .50 20 258 2700 .40 .40 .40 .40 .40 UNCH 3 .40 856 2850 .30 .30 .30 .30 .30 UNCH 40 .30 128 2900 ---- ---- ---- ---- .20 -.10 .30 50 3000 .20 .20 .20 .20 .20 -.10 290 .30 1998 850 ---- 1060.40B ---- 1059.60B 1057.70 +6.20 1051.50 875 ---- 1034.10B ---- 1032.90B 1032.70 +6.20 1026.50 900 ---- 1010.50B ---- 1010.10B 1007.70 +6.20 1001.50 925 ---- 984.20B ---- 983.90B 982.70 +6.20 976.50 950 ---- 960.50B ---- 959.80B 957.70 +6.20 951.50 975 ---- 934.40B ---- 934.00B 932.70 +6.20 926.50 OG JLY23 Gold Option CALL 1200 ---- 727.70B ---- 726.70B 725.00 +6.30 718.70 1225 ---- 701.50B ---- 701.10B 700.00 +6.30 693.70 1250 ---- 677.80B ---- 676.80B 675.00 +6.30 668.70 1275 ---- 651.60B ---- 650.40B 650.00 +6.30 643.70 1300 ---- 627.90B ---- 627.40B 625.00 +6.30 618.70 2 1325 ---- 601.80B ---- 601.40B 600.00 +6.30 593.70 1350 ---- 578.00B ---- 577.60B 575.00 +6.30 568.70 1375 ---- 551.90B ---- 551.60B 550.00 +6.30 543.70 1390 ---- 537.00B ---- 535.90B 535.00 +6.30 528.70 1400 ---- 528.10B ---- 527.70B 525.00 +6.30 518.70 1410 ---- 517.00B ---- 516.00B 515.00 +6.30 508.70 1420 ---- 507.10B ---- 506.00B 505.00 +6.30 498.70 1425 ---- 502.10B ---- 501.00B 500.00 +6.30 493.70 1430 ---- 497.10B ---- 495.70B 495.00 +6.30 488.70 2 1440 ---- 487.10B ---- 486.00B 485.00 +6.30 478.70 1450 ---- 478.20B 468.50A 477.80B 475.00 +6.30 468.70 1460 ---- 467.20B ---- 466.10B 465.00 +6.30 458.70 1470 ---- 457.20B ---- 455.80B 455.00 +6.30 448.70 1475 ---- 452.20B ---- 451.70B 450.00 +6.30 443.70 1480 ---- 447.30B ---- 446.20B 445.00 +6.30 438.70 1490 ---- 437.30B ---- 436.20B 435.00 +6.30 428.70 1495 ---- 432.30B ---- 431.20B 430.00 +6.30 423.70 1500 ---- 428.30B 418.40A 427.90B 425.00 +6.30 418.70 1505 ---- 422.30B ---- 421.30B 420.00 +6.30 413.70 1510 ---- 417.30B ---- 416.30B 415.00 +6.30 408.70 1515 ---- 412.40B ---- 411.30B 410.00 +6.30 403.70 1520 ---- 407.40B ---- 406.30B 405.00 +6.30 398.70 1525 ---- 402.40B 391.20A 401.30B 400.00 +6.30 393.70 1530 ---- 397.40B ---- 396.20B 395.00 +6.30 388.70 1535 ---- 392.40B ---- 391.50B 390.00 +6.30 383.70 1540 ---- 387.50B ---- 386.70B 385.00 +6.30 378.70 1545 ---- 382.50B ---- 381.60B 380.00 +6.30 373.70 1550 ---- 382.20B 366.40A 382.20B 375.00 +6.20 368.80 1555 ---- 372.60B ---- 371.60B 370.10 +6.30 363.80 1560 ---- 367.60B ---- 367.30B 365.10 +6.20 358.90 1565 ---- 362.70B ---- 361.80B 360.10 +6.20 353.90 1 1570 ---- 357.80B ---- 356.80B 355.20 +6.20 349.00 1575 ---- 357.50B 341.80A 357.50B 350.30 +6.20 344.10 1580 ---- 348.00B ---- 347.40B 345.30 +6.10 339.20 1585 ---- 343.20B ---- 343.00B 340.40 +6.10 334.30 1590 ---- 338.30B ---- 338.10B 335.50 +6.10 329.40 1595 ---- 333.40B ---- 333.20B 330.60 +6.10 324.50 1600 ---- 332.90B 317.40A 332.90B 325.80 +6.10 319.70 15 15 1605 ---- 323.60B ---- 323.50B 320.90 +6.10 314.80 1610 ---- 318.70B ---- 318.60B 316.00 +6.00 310.00 1615 ---- 313.90B ---- 313.80B 311.20 +6.10 305.10 1620 ---- 309.10B ---- 309.00B 306.30 +6.00 300.30 1625 ---- 308.70B 293.30A 308.70B 301.50 +6.00 295.50 2 1630 ---- 299.50B ---- 299.40B 296.70 +6.00 290.70 1635 ---- 294.70B ---- 294.60B 291.90 +5.90 286.00 1640 ---- 289.90B ---- 289.80B 287.10 +5.90 281.20 1645 ---- 285.20B ---- 285.10B 282.40 +5.90 276.50 1650 ---- 284.70B 269.50A 284.70B 277.60 +5.80 271.80 2 1655 ---- 275.70B ---- 275.60B 272.90 +5.80 267.10 1660 ---- 271.00B ---- 270.90B 268.20 +5.80 262.40 1665 ---- 266.30B ---- 266.20B 263.50 +5.80 257.70 1670 ---- 261.60B ---- 261.50B 258.80 +5.80 253.00 1 1675 ---- 261.10B 246.10A 261.10B 254.10 +5.70 248.40 1680 ---- 252.30B ---- 252.20B 249.50 +5.70 243.80 30 1685 ---- 247.70B ---- 247.60B 244.90 +5.70 239.20 1 1690 ---- 243.10B ---- 243.00B 240.30 +5.70 234.60 1695 ---- 238.50B 230.00A 238.40B 235.70 +5.60 230.10 1700 ---- 238.00B 223.20A 238.00B 231.10 +5.60 225.50 9 1705 ---- 229.50B 218.70A 229.40B 226.60 +5.60 221.00 1710 ---- 228.80B 214.20A 228.80B 222.10 +5.50 216.60 1715 ---- 224.30B 209.80A 224.30B 217.60 +5.50 212.10 1720 ---- 219.80B 205.40A 219.80B 213.20 +5.50 207.70 1725 ---- 215.30B 201.00A 215.30B 208.80 +5.50 203.30 1730 ---- 210.90B 196.60A 210.90B 204.40 +5.50 198.90 1735 ---- 206.50B 192.30A 206.50B 200.00 +5.40 194.60 1 1740 ---- 202.10B 188.00A 202.10B 195.70 +5.40 190.30 1745 ---- 197.70B 183.70A 197.70B 191.40 +5.40 186.00 1750 ---- 193.40B 179.40A 193.40B 187.10 +5.30 181.80 314 1755 ---- 189.10B 175.30A 189.10B 182.80 +5.20 177.60 1760 ---- 184.80B 171.20A 184.80B 178.60 +5.10 173.50 1765 ---- 180.60B 167.00A 180.60B 174.40 +5.10 169.30 1 22 1770 ---- 176.40B 163.00A 176.40B 170.30 +5.00 165.30 1 1775 ---- 172.30B 159.00A 172.30B 166.20 +5.00 161.20 30 1780 ---- 168.20B 155.00A 168.20B 162.20 +5.00 157.20 1 1785 ---- 164.10B 151.10A 164.10B 158.20 +4.90 153.30 19 1790 ---- 160.10B 147.20A 160.10B 154.20 +4.80 149.40 2 1795 ---- 156.10B 143.30A 156.10B 150.30 +4.70 145.60 1800 ---- 152.20B 139.50A 152.20B 146.50 +4.70 141.80 170 1805 ---- 148.30B 135.80A 148.30B 142.70 +4.70 138.00 1 1810 ---- 144.40B 132.10A 144.40B 138.90 +4.60 134.30 1 1815 ---- 140.60B 128.50A 140.60B 135.20 +4.50 130.70 6 1820 ---- 136.90B 125.00A 136.90B 131.50 +4.40 127.10 1 1825 ---- 133.20B 121.40A 133.20B 127.90 +4.30 123.60 1830 ---- 129.60B 118.00A 129.60B 124.40 +4.30 120.10 1835 ---- 126.00B 114.60A 126.00B 120.90 +4.20 116.70 1840 ---- 122.50B 111.30A 122.50B 117.40 +4.00 113.40 14 1845 ---- 119.10B 108.00A 119.10B 114.10 +4.00 110.10 1850 ---- 115.70B 104.90A 115.70B 110.70 +3.80 106.90 482 1855 ---- 112.30B 101.70A 112.30B 107.50 +3.80 103.70 1860 ---- 109.10B 98.60A 109.10B 104.30 +3.70 100.60 66 1865 ---- 105.90B 95.60A 105.90B 101.20 +3.60 97.60 113 1870 ---- 102.70B 92.70A 102.70B 98.10 +3.50 94.60 1875 ---- 99.60B 89.80A 99.60B 95.10 +3.40 91.70 1880 ---- 96.60B 87.00A 96.60B 92.20 +3.40 88.80 2 4 1885 ---- 93.70B 84.30A 84.30A 89.30 +3.20 86.10 2 4 1890 ---- 90.80B 81.60A 81.60A 86.50 +3.20 83.30 203 1895 ---- 88.00B 79.00A 79.00A 83.80 +3.10 80.70 1900 ---- 85.30B 76.50A 76.50A 81.10 +3.00 78.10 340 1905 ---- 82.60B 74.10A 74.10A 78.60 +2.90 75.70 10 1910 ---- 80.00B 71.70A 71.70A 76.00 +2.70 73.30 1915 ---- 77.50B 69.30A 69.30A 73.60 +2.70 70.90 1920 ---- 75.00B 67.10A 67.10A 71.20 +2.50 68.70 1925 ---- 72.60B 64.90A 64.90A 68.90 +2.40 66.50 255 1930 ---- 70.30B 62.80A 62.80A 66.70 +2.30 64.40 13 1935 ---- 68.00B 60.70A 60.70A 64.50 +2.20 62.30 1940 ---- 65.80B 58.70A 58.70A 62.30 +2.10 60.20 27 1945 ---- 63.60B 56.80A 56.80A 60.30 +2.00 58.30 1 3 1950 ---- 61.60B 54.90A 54.90A 58.30 +1.90 56.40 1303 1955 ---- 59.60B 53.10A 53.10A 56.30 +1.80 54.50 1 1960 ---- 57.70B 51.30A 51.30A 54.40 +1.70 52.70 1965 ---- 55.80B 49.60A 49.60A 52.60 +1.60 51.00 1 1970 ---- 54.00B 47.90A 47.90A 50.90 +1.60 49.30 17 1975 ---- 52.20B 46.30A 46.30A 49.20 +1.60 47.60 232 1980 ---- 50.50B 44.80A 44.80A 47.60 +1.50 46.10 31 1985 ---- 48.80B 43.30A 43.30A 46.00 +1.50 44.50 24 1990 ---- 47.20B 41.80A 41.80A 44.40 +1.30 43.10 6 1995 ---- 45.70B 40.50A 40.50A 43.00 +1.40 41.60 11 2000 ---- 44.20B 39.10A 39.10A 41.50 +1.20 40.30 1 1024 2005 ---- 42.70B 37.80A 37.80A 40.20 +1.30 38.90 2010 ---- 41.30B 36.50A 36.50A 38.80 +1.10 37.70 1 2015 ---- 39.90B 35.30A 35.30A 37.50 +1.10 36.40 2020 ---- 38.60B 34.10A 34.10A 36.30 +1.10 35.20 2025 ---- 37.30B 33.00A 33.00A 35.10 +1.00 34.10 3 2030 ---- 36.10B 31.90A 31.90A 33.90 +.90 33.00 2035 ---- 34.90B 30.80A 30.80A 32.80 +.90 31.90 1 2040 ---- 33.80B 29.80A 29.80A 31.70 +.90 30.80 3 2045 ---- 32.70B 28.90A 28.90A 30.60 +.80 29.80 2050 ---- 31.60B 27.90A 27.90A 29.60 +.70 28.90 90 2055 ---- 30.50B 27.00A 27.00A 28.60 +.60 28.00 12 2060 27.40 29.50B 26.10A 26.90 27.70 +.60 67 27.10 30 52 2065 ---- 28.60B 25.30A 25.30A 26.80 +.60 26.20 12 2070 ---- 27.60B 24.40A 24.40A 25.90 +.60 25.30 6 2075 ---- 26.70B 23.60A 23.60A 25.10 +.60 375 24.50 625 671 2080 ---- 25.90B 22.90A 22.90A 24.20 +.50 23.70 884 2085 ---- 25.00B 22.10A 22.10A 23.40 +.40 23.00 7 2090 ---- 24.20B 21.40A 21.40A 22.70 +.50 22.20 1 1 2095 ---- 23.40B 20.70A 20.70A 21.90 +.40 21.50 1 2100 20.20 22.70B 20.10A 20.10A 21.20 +.40 66 20.80 5 788 2105 ---- 21.90B 19.40A 21.90B 20.60 +.40 20.20 1 2110 ---- 21.20B 18.80A 21.20B 19.90 +.40 19.50 14 2115 ---- 20.50B 18.20A 20.50B 19.30 +.40 18.90 2 2120 ---- 19.90B 17.60A 19.90B 18.70 +.40 18.30 2125 ---- 19.20B 17.10A 17.10A 18.10 +.40 17.70 36 2130 ---- 18.60B 16.50A 18.60B 17.50 +.30 17.20 1 1 2135 ---- 18.00B 16.00A 18.00B 16.90 +.30 16.60 2140 ---- 17.50B 15.50A 17.50B 16.40 +.30 16.10 94 2145 ---- 16.90B 15.00A 16.90B 15.90 +.30 15.60 1 2150 15.30 16.40B 14.60A 16.40B 15.40 +.30 75 15.10 1979 2155 ---- 15.90B 14.10A 15.90B 14.90 +.20 14.70 1 2160 ---- 15.40B 13.70A 15.40B 14.50 +.30 14.20 5 2165 ---- 14.90B 13.30A 14.90B 14.00 +.20 13.80 1 2170 ---- 14.40B 12.90A 14.40B 13.60 +.20 13.40 1 2175 ---- 14.00B 12.50A 14.00B 13.20 +.20 375 13.00 625 651 2180 ---- 13.60B 12.10A 13.60B 12.80 +.20 12.60 2185 ---- 13.10B 11.80A 13.10B 12.40 +.20 12.20 1 2190 ---- 12.70B 11.40A 12.70B 12.00 +.20 11.80 2195 ---- 12.40B 11.10A 12.40B 11.60 +.10 11.50 26 2200 ---- 12.00B 10.80A 12.00B 11.30 +.10 1 11.20 1 413 2205 ---- 11.60B 10.50A 11.60B 11.00 +.20 10.80 4 2210 ---- 11.30B 10.10A 11.30B 10.60 +.10 10.50 10 14 2215 ---- 10.90B 9.80A 10.90B 10.30 +.10 10.20 16 2220 ---- 10.60B 9.60A 10.60B 10.00 +.10 9.90 50 2225 ---- 10.30B 9.30A 10.30B 9.70 UNCH 9.70 1 47 2230 ---- 10.00B 9.00A 10.00B 9.50 +.10 9.40 29 2235 ---- 9.70B 8.80A 9.70B 9.20 +.10 9.10 2240 ---- 9.40B 8.50A 9.40B 8.90 UNCH 8.90 1 2245 ---- 9.10B 8.30A 9.10B 8.70 +.10 8.60 2250 8.30 8.90B 8.00A 8.40B 8.40 UNCH 21 8.40 1 386 2255 ---- 8.60B 7.80A 8.60B 8.20 UNCH 8.20 2260 7.80 8.40B 7.60A 8.40B 8.00 +.10 20 7.90 2265 ---- 8.10B 7.40A 8.10B 7.70 UNCH 7.70 1 2270 ---- 7.90B 7.20A 7.90B 7.50 UNCH 7.50 15 21 2275 ---- 7.70B 7.00A 7.70B 7.30 UNCH 7.30 42 2280 ---- 7.40B 6.80A 7.40B 7.10 UNCH 7.10 1 2290 ---- 7.00B 6.40A 7.00B 6.70 UNCH 6.70 2300 6.10 6.70B 6.10 6.50B 6.40 +.10 162 6.30 4310 2310 ---- 6.30B 5.80A 6.30B 6.00 +.10 5.90 2320 ---- 5.90B 5.50A 5.90B 5.70 +.10 5.60 59 2325 5.50 5.80B 5.30A 5.80B 5.60 +.10 12 5.50 12 2330 5.20 5.60B 5.20 5.60B 5.40 +.10 20 5.30 4 2340 ---- 5.30B 4.90A 5.30B 5.10 +.10 4 5.00 2 2350 ---- 5.10B 4.70A 5.10B 4.90 +.10 1 4.80 53 2360 4.40 4.80B 4.40 4.80B 4.60 +.10 20 4.50 2 2370 ---- 4.50B 4.20A 4.50B 4.40 +.10 4.30 30 48 2375 ---- 4.40B 4.10A 4.40B 4.30 +.10 4.20 22 2380 ---- 4.30B ---- 4.30B 4.10 +.10 4.00 67 2400 3.60 3.90B 3.60 3.80B 3.70 +.10 1 3.60 268 2425 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 57 2450 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 50 2475 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1 24 2500 ---- 2.30B ---- 2.30B 2.30 +.10 8 2.20 12 819 2525 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 15 2550 ---- ---- ---- ---- 1.90 +.10 1.80 20 90 2575 ---- ---- ---- ---- 1.70 +.10 1.60 11 2700 1.10 1.10 1.10 1.10 1.00 UNCH 18 1.00 9 257 3000 ---- ---- ---- ---- .40 -.10 .50 140 OG AUG23 Gold Option CALL 1200 ---- 727.00B ---- 726.10B 725.00 +6.30 718.70 1225 ---- 700.70B ---- 696.30B 700.00 +6.30 693.70 1250 ---- 677.20B ---- 676.20B 675.00 +6.30 668.70 1275 ---- 650.90B ---- 646.50B 650.00 +6.30 643.70 1300 ---- 627.30B ---- 626.40B 625.00 +6.30 618.70 1325 ---- 601.10B ---- 599.80B 600.00 +6.30 593.70 1350 ---- 577.50B ---- 576.50B 575.00 +6.30 568.70 1375 ---- 551.30B ---- 551.00B 550.00 +6.30 543.70 1390 ---- 536.40B ---- 536.10B 535.00 +6.30 528.70 1400 ---- 527.60B ---- 527.00B 525.00 +6.30 518.70 1410 ---- 516.40B ---- 515.30B 515.00 +6.30 508.70 1420 ---- 506.50B ---- 505.40B 505.00 +6.30 498.70 1425 ---- 501.50B ---- 500.50B 500.00 +6.30 493.70 1430 ---- 496.50B ---- 495.50B 495.00 +6.30 488.70 1440 ---- 486.60B ---- 485.60B 485.00 +6.30 478.70 1450 ---- 477.80B 468.50A 477.50B 475.00 +6.30 468.70 1460 ---- 466.70B ---- 466.40B 465.00 +6.30 458.70 1470 ---- 456.70B ---- 455.70B 455.00 +6.30 448.70 1475 ---- 451.80B ---- 450.80B 450.00 +6.30 443.70 1480 ---- 446.80B ---- 446.40B 445.00 +6.30 438.70 1490 ---- 436.90B ---- 435.90B 435.00 +6.30 428.70 1495 ---- 431.90B ---- 430.90B 430.00 +6.30 423.70 1500 ---- 428.00B 416.30A 427.70B 425.00 +6.30 418.70 10 1505 ---- 422.00B ---- 421.00B 420.00 +6.30 413.70 1510 ---- 417.00B ---- 416.00B 415.00 +6.30 408.70 1515 ---- 412.00B ---- 411.00B 410.00 +6.30 403.70 1520 ---- 407.10B ---- 406.10B 405.00 +6.30 398.70 1525 ---- 407.20B 391.40A 407.20B 400.00 +6.20 393.80 1530 ---- 397.20B ---- 396.20B 395.10 +6.30 388.80 1535 ---- 392.20B ---- 391.20B 390.10 +6.20 383.90 1540 ---- 387.30B ---- 386.00B 385.20 +6.30 378.90 1545 ---- 382.40B ---- 381.40B 380.20 +6.20 374.00 1550 ---- 382.50B 366.80A 382.40B 375.30 +6.20 369.10 2 1555 ---- 372.60B ---- 372.20B 370.40 +6.20 364.20 1560 ---- 367.70B ---- 366.70B 365.40 +6.10 359.30 1565 ---- 362.80B ---- 361.80B 360.60 +6.20 354.40 1570 ---- 357.90B ---- 357.00B 355.70 +6.20 349.50 1575 ---- 357.90B 342.50A 357.90B 350.80 +6.10 344.70 1 1580 ---- 348.20B ---- 347.20B 345.90 +6.10 339.80 1585 ---- 343.40B ---- 343.30B 341.10 +6.10 335.00 1590 ---- 338.60B ---- 338.50B 336.20 +6.00 330.20 1595 ---- 333.80B ---- 333.70B 331.40 +6.00 325.40 1600 ---- 333.70B 318.40A 333.70B 326.60 +6.00 320.60 17 1605 ---- 324.20B ---- 324.10B 321.80 +6.00 315.80 1610 ---- 319.40B ---- 319.30B 317.00 +6.00 311.00 1615 ---- 314.70B ---- 314.60B 312.20 +5.90 306.30 1620 ---- 309.90B ---- 309.80B 307.50 +5.90 301.60 1625 ---- 309.80B 294.70A 309.80B 302.70 +5.90 296.80 4 1630 ---- 300.50B ---- 300.30B 298.00 +5.90 292.10 1635 ---- 295.70B ---- 295.60B 293.30 +5.90 287.40 1640 ---- 291.10B ---- 291.00B 288.60 +5.80 282.80 1645 ---- 286.40B ---- 286.30B 283.90 +5.80 278.10 2 1650 ---- 286.20B 271.30A 286.20B 279.20 +5.70 273.50 82 1655 ---- 277.10B ---- 277.00B 274.60 +5.80 268.80 1660 ---- 272.50B ---- 272.40B 269.90 +5.70 264.20 1665 ---- 267.90B ---- 267.80B 265.30 +5.60 259.70 1 1670 ---- 263.30B ---- 263.20B 260.80 +5.70 255.10 1 1675 ---- 263.10B 248.40A 263.10B 256.20 +5.60 250.60 1680 ---- 254.20B 243.90A 254.10B 251.60 +5.60 246.00 1685 ---- 252.80B 239.40A 252.80B 247.10 +5.60 241.50 1690 ---- 249.40B 234.90A 249.40B 242.60 +5.50 237.10 1695 ---- 244.90B 230.50A 244.90B 238.10 +5.50 232.60 1700 ---- 240.40B 226.00A 240.40B 233.70 +5.50 228.20 238 1705 ---- 235.90B 221.70A 235.90B 229.30 +5.50 223.80 1710 ---- 231.50B 217.30A 231.50B 224.90 +5.40 219.50 1715 ---- 227.10B 213.00A 227.10B 220.50 +5.40 215.10 1720 ---- 222.70B 208.70A 222.70B 216.20 +5.40 210.80 4 1725 ---- 218.40B 204.40A 218.40B 211.90 +5.30 206.60 1730 ---- 214.00B 200.20A 214.00B 207.60 +5.30 202.30 1735 ---- 209.70B 196.00A 209.70B 203.30 +5.20 198.10 1 1740 ---- 205.50B 191.80A 205.50B 199.10 +5.20 193.90 1745 ---- 201.20B 187.70A 201.20B 194.90 +5.10 189.80 1750 ---- 197.00B 183.60A 197.00B 190.80 +5.10 1 185.70 420 1755 ---- 192.80B 179.50A 192.80B 186.70 +5.10 181.60 1760 ---- 188.70B 175.50A 188.70B 182.60 +5.00 177.60 1765 ---- 184.60B 171.50A 184.60B 178.60 +4.90 173.70 1770 ---- 180.60B 167.60A 180.60B 174.60 +4.90 169.70 1775 ---- 176.50B 163.70A 176.50B 170.60 +4.80 165.80 815 1780 ---- 172.60B 159.90A 172.60B 166.70 +4.70 162.00 1785 ---- 168.60B 156.10A 168.60B 162.80 +4.60 158.20 1790 ---- 164.70B 152.40A 164.70B 159.00 +4.60 154.40 1795 ---- 160.90B 148.70A 160.90B 155.20 +4.50 150.70 1800 ---- 157.10B 145.00A 157.10B 151.50 +4.40 147.10 36 1805 ---- 153.40B 141.40A 153.40B 147.80 +4.40 143.40 1810 ---- 149.70B 137.90A 149.70B 144.20 +4.30 139.90 1815 ---- 146.00B 134.40A 146.00B 140.60 +4.20 136.40 7 1820 ---- 142.40B 131.00A 142.40B 137.10 +4.10 133.00 1825 ---- 138.90B 127.60A 138.90B 133.60 +4.00 129.60 65 1830 ---- 135.40B 124.30A 135.40B 130.20 +4.00 126.20 1000 1835 ---- 131.90B 121.00A 131.90B 126.80 +3.80 123.00 5 1840 ---- 128.50B 117.80A 128.50B 123.50 +3.80 119.70 1845 ---- 125.20B 114.70A 125.20B 120.30 +3.70 116.60 1850 ---- 121.90B 111.60A 121.90B 117.10 +3.60 1 113.50 124 1855 ---- 118.70B 108.50A 118.70B 114.00 +3.60 110.40 7 1860 ---- 115.60B 105.60A 115.60B 110.90 +3.50 107.40 1865 ---- 112.50B 102.70A 112.50B 107.90 +3.40 104.50 1870 ---- 109.40B 99.80A 109.40B 104.90 +3.30 101.60 1875 ---- 106.40B 97.00A 106.40B 102.00 +3.20 98.80 5 1880 ---- 103.50B 94.30A 103.50B 99.20 +3.20 96.00 1885 ---- 100.70B 91.70A 100.70B 96.40 +3.10 93.30 9 1890 ---- 97.90B 89.10A 97.90B 93.70 +3.10 90.60 1895 ---- 95.20B 86.50A 95.20B 91.00 +2.90 88.10 1900 ---- 92.50B 84.10A 84.10A 88.40 +2.90 85.50 1405 1905 ---- 89.90B 81.60A 81.60A 85.90 +2.80 83.10 1910 ---- 87.30B 79.30A 87.30B 83.50 +2.80 80.70 1915 ---- 84.80B 77.00A 84.80B 81.10 +2.70 78.40 50 101 1920 ---- 82.40B 74.80A 82.40B 78.80 +2.60 76.20 1925 ---- 80.10B 72.50A 72.50A 76.50 +2.50 5 74.00 179 1930 ---- 77.80B 70.40A 70.40A 74.30 +2.40 71.90 1935 ---- 75.50B 68.40A 75.50B 72.20 +2.30 69.90 1940 ---- 73.30B 66.40A 73.30B 70.10 +2.20 67.90 1945 66.80 71.30B 64.40A 64.40A 68.10 +2.20 66 65.90 21 1950 ---- 69.30B 62.50A 62.50A 66.10 +2.10 6 64.00 610 1955 ---- 67.30B 60.70A 60.70A 64.10 +1.90 62.20 300 1960 ---- 65.40B 58.90A 58.90A 62.20 +1.80 60.40 360 1965 ---- 63.50B 57.20A 57.20A 60.40 +1.80 58.60 20 1970 ---- 61.60B 55.60A 61.60B 58.60 +1.70 56.90 42 1975 ---- 59.90B 53.90A 53.90A 56.90 +1.60 1 55.30 10 298 1980 ---- 58.10B 52.40A 58.10B 55.20 +1.60 53.60 1985 ---- 56.40B 50.70A 50.70A 53.50 +1.40 52.10 60 1990 ---- 54.80B 49.30A 49.30A 51.90 +1.30 50.60 30 1995 ---- 53.20B 47.80A 47.80A 50.40 +1.30 49.10 20 2000 ---- 51.70B 46.40A 46.40A 48.90 +1.20 47.70 2753 2005 ---- 50.20B 45.10A 45.10A 47.40 +1.10 46.30 2010 ---- 48.70B 43.90A 48.70B 46.00 +1.10 44.90 2015 ---- 47.30B 42.60A 47.30B 44.70 +1.00 43.70 2020 ---- 45.90B 41.30A 45.90B 43.40 +1.00 42.40 2025 ---- 44.60B 40.10A 40.10A 42.10 +.90 41.20 782 2030 ---- 43.30B 39.00A 43.30B 40.90 +.90 40.00 2035 ---- 42.10B 37.90A 42.10B 39.70 +.80 38.90 2040 ---- 40.90B 36.80A 40.90B 38.60 +.80 37.80 2 3 2045 ---- 39.70B 35.70A 39.70B 37.40 +.70 36.70 2050 ---- 38.60B 34.70A 34.70A 36.40 +.70 35.70 2 715 2055 ---- 37.50B 33.70A 37.50B 35.30 +.60 34.70 2060 ---- 36.40B 32.70A 32.70A 34.30 +.60 33.70 57 2065 ---- 35.40B 31.90A 35.40B 33.40 +.60 32.80 2070 ---- 34.40B 30.90A 34.40B 32.40 +.50 31.90 2075 ---- 33.40B 30.00A 30.00A 31.50 +.50 31.00 1000 1007 2080 ---- 32.50B 29.20A 32.50B 30.70 +.60 30.10 2085 ---- 31.60B 28.40A 31.60B 29.80 +.50 29.30 2090 ---- 30.70B 27.60A 30.70B 29.00 +.50 28.50 20 2095 ---- 29.80B 26.80A 29.80B 28.20 +.50 27.70 2100 ---- 29.00B 26.10A 26.10A 27.40 +.40 5 27.00 79 4213 2105 ---- 28.20B 25.40A 28.20B 26.70 +.50 26.20 5 2110 ---- 27.40B 24.70A 27.40B 25.90 +.40 25.50 2115 ---- 26.70B 24.10A 26.70B 25.20 +.40 24.80 5 2120 ---- 25.90B 23.40A 25.90B 24.50 +.30 24.20 16 2125 ---- 25.20B 22.80A 22.80A 23.90 +.40 23.50 38 2130 ---- 24.50B 22.20A 24.50B 23.20 +.30 22.90 2 2135 23.60 23.90B 21.60A 23.90B 22.60 +.30 1 22.30 31 2140 ---- 23.20B 21.00A 21.00A 22.00 +.30 21.70 2 2145 ---- 22.60B 20.50A 22.60B 21.40 +.30 21.10 2 2150 ---- 22.00B 19.90A 19.90A 20.80 +.20 20.60 176 746 2155 ---- 21.40B 19.40A 21.40B 20.30 +.30 20.00 3 2160 ---- 20.80B 18.90A 20.80B 19.70 +.20 19.50 2 2165 ---- 20.30B 18.40A 20.30B 19.20 +.20 19.00 2170 ---- 19.70B 17.90A 19.70B 18.70 +.20 18.50 5 2175 ---- 19.20B 17.40A 17.40A 18.20 +.20 18.00 37 2180 ---- 18.70B 17.00A 18.70B 17.70 +.20 17.50 38 2185 ---- 18.20B 16.60A 18.20B 17.30 +.20 17.10 33 2190 ---- 17.70B 16.10A 17.70B 16.80 +.10 16.70 2195 ---- 17.30B 15.70A 17.30B 16.40 +.20 16.20 2200 ---- 16.80B 15.30A 15.30A 15.90 +.10 15.80 54 2384 2205 ---- 16.40B 15.00A 16.40B 15.50 +.10 15.40 4 2210 ---- 16.00B 14.60A 16.00B 15.10 +.10 15.00 30 2215 ---- 15.60B 14.20A 15.60B 14.80 +.20 14.60 2220 ---- 15.20B 13.90A 15.20B 14.40 +.10 14.30 2225 ---- 14.80B 13.50A 14.80B 14.00 +.10 13.90 2230 ---- 14.40B 13.20A 14.40B 13.70 +.10 13.60 208 2235 ---- 14.10B 12.90A 14.10B 13.30 +.10 13.20 2240 ---- 13.70B 12.60A 13.70B 13.00 +.10 12.90 2245 ---- 13.40B 12.30A 13.40B 12.70 +.10 12.60 9 2250 ---- 13.10B 12.00A 13.10B 12.30 UNCH 2 12.30 8470 2255 ---- 12.70B 11.70A 12.70B 12.00 UNCH 12.00 6 2260 ---- 12.40B 11.40A 12.40B 11.80 +.10 11.70 2265 ---- 12.10B 11.20A 12.10B 11.50 +.10 11.40 2270 ---- 11.80B 10.90A 11.80B 11.20 +.10 11.10 2275 ---- 11.50B 10.60A 11.50B 10.90 UNCH 10.90 4 2280 ---- 11.20B 10.40A 11.20B 10.70 +.10 10.60 2290 ---- 10.70B 9.90A 10.70B 10.20 +.10 10.10 80 2300 ---- 10.20B 9.40A 10.20B 9.70 +.10 4 9.60 330 2310 ---- 9.70B 9.00A 9.70B 9.20 UNCH 9.20 2 2320 ---- 9.30B 8.60A 9.20B 8.80 UNCH 8.80 2 2325 ---- 9.00B 8.40A 9.00B 8.60 UNCH 8.60 2 2330 ---- 8.80B 8.20A 8.80B 8.40 UNCH 8.40 2340 ---- 8.40B 7.80A 8.40B 8.00 UNCH 8.00 2350 ---- 8.00B 7.50A 8.00B 7.70 +.10 7.60 2360 ---- 7.70B 7.10A 7.70B 7.30 UNCH 7.30 3 2370 ---- 7.30B 6.80A 7.30B 7.00 UNCH 7.00 2375 ---- 7.20B 6.70A 7.20B 6.90 +.10 6.80 10 94 2380 ---- 7.00B 6.50A 7.00B 6.70 UNCH 6.70 2400 6.00 6.40B 5.90 6.00B 6.20 +.10 4 6.10 8 158 2425 ---- 5.70B 5.40A 5.70B 5.50 UNCH 5.50 1 2450 ---- 5.10B 4.90A 5.10B 5.00 UNCH 5.00 3 2475 ---- 4.60B 4.40A 4.60B 4.50 UNCH 4.50 67 2500 ---- 4.20B ---- 4.20B 4.00 UNCH 2 4.00 368 2525 ---- 3.80B 3.60A 3.80B 3.70 UNCH 3.70 18 2550 ---- 3.40B ---- 3.40B 3.30 UNCH 4 3.30 1 3 2575 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 831 2600 ---- ---- 2.70A 2.70A 2.80 UNCH 40 2.80 98 3000 .80 .80 .80 .80 .80 -.10 41 .90 51 1062 4000 ---- ---- ---- ---- .30 UNCH .30 49 OG SEP23 Gold Option CALL 1200 ---- 743.60B ---- 743.20B 742.20 +6.40 735.80 3 1225 ---- 716.90B ---- 715.90B 717.20 +6.40 710.80 1250 ---- 693.80B ---- 693.20B 692.20 +6.40 685.80 1 1275 ---- 667.20B ---- 666.20B 667.20 +6.40 660.80 1300 ---- 643.90B ---- 642.90B 642.20 +6.40 635.80 1325 ---- 617.40B ---- 616.40B 617.20 +6.40 610.80 1350 ---- 594.10B ---- 593.50B 592.20 +6.40 585.80 1375 ---- 567.70B ---- 563.40B 567.20 +6.40 560.80 1400 ---- 544.30B ---- 543.50B 542.20 +6.40 535.80 1410 ---- 532.90B ---- 531.70B 532.20 +6.40 525.80 1420 ---- 522.90B ---- 521.70B 522.20 +6.40 515.80 1425 ---- 517.90B ---- 513.60B 517.20 +6.40 510.80 1430 ---- 513.00B ---- 511.80B 512.20 +6.40 505.80 1440 ---- 503.00B ---- 501.80B 502.20 +6.40 495.80 1450 ---- 494.50B ---- 493.50B 492.20 +6.40 485.80 2 1460 ---- 483.10B ---- 482.00B 482.20 +6.40 475.80 1470 ---- 473.20B ---- 468.90B 472.20 +6.40 465.80 1475 ---- 468.30B ---- 463.90B 467.20 +6.40 460.80 1480 ---- 463.30B ---- 462.10B 462.20 +6.40 455.80 1490 ---- 453.30B ---- 453.10B 452.20 +6.40 445.80 1500 ---- 447.00B 433.50A 447.00B 442.20 +6.40 435.80 38 1505 ---- 438.50B ---- 437.30B 437.20 +6.40 430.80 1510 ---- 433.50B ---- 428.40B 432.20 +6.40 425.80 1515 ---- 428.60B ---- 424.30B 427.20 +6.30 420.90 1520 ---- 423.70B ---- 422.50B 422.30 +6.40 415.90 1525 ---- 424.40B 408.80A 424.40B 417.30 +6.30 411.00 1530 ---- 413.80B ---- 413.50B 412.30 +6.30 406.00 1535 ---- 408.90B ---- 407.80B 407.40 +6.30 401.10 1540 ---- 404.00B ---- 402.90B 402.50 +6.30 396.20 1545 ---- 399.10B ---- 398.00B 397.50 +6.20 391.30 1550 385.90 399.80B 384.30A 385.70A 392.60 +6.20 1 386.40 3 1555 ---- 389.40B ---- 389.00B 387.70 +6.10 381.60 1560 ---- 384.50B ---- 383.40B 382.90 +6.20 376.70 1565 ---- 379.60B ---- 379.30B 378.00 +6.20 371.80 1570 ---- 374.80B ---- 373.70B 373.10 +6.10 367.00 1575 ---- 375.40B 360.00A 375.40B 368.30 +6.10 362.20 1580 ---- 365.10B ---- 364.10B 363.50 +6.10 357.40 1585 ---- 360.40B ---- 359.30B 358.60 +6.00 352.60 1 1590 ---- 355.50B ---- 354.50B 353.80 +6.00 347.80 1595 ---- 350.70B ---- 349.70B 349.00 +6.00 343.00 1600 ---- 351.30B 336.10A 351.30B 344.30 +6.00 338.30 1 12 1605 ---- 341.20B ---- 340.90B 339.50 +6.00 333.50 1610 ---- 336.40B ---- 336.20B 334.70 +5.90 328.80 1615 ---- 331.70B ---- 331.50B 330.00 +5.90 324.10 1 1620 ---- 327.00B ---- 326.80B 325.30 +5.90 319.40 1625 ---- 327.50B 312.50A 327.50B 320.60 +5.90 314.70 1630 ---- 317.70B ---- 316.70B 315.90 +5.90 310.00 1635 ---- 313.00B ---- 312.70B 311.20 +5.90 305.30 1640 ---- 308.40B ---- 307.40B 306.60 +5.90 300.70 1645 ---- 303.70B ---- 302.80B 301.90 +5.80 296.10 1650 ---- 304.10B 289.30A 304.10B 297.30 +5.80 291.50 1655 ---- 294.50B ---- 293.60B 292.70 +5.80 286.90 1660 ---- 289.90B ---- 289.00B 288.10 +5.70 282.40 1665 ---- 285.40B ---- 284.40B 283.60 +5.80 277.80 1670 ---- 280.80B 271.10A 279.90B 279.00 +5.70 273.30 1675 ---- 281.20B 266.60A 281.20B 274.50 +5.70 268.80 1680 ---- 276.60B 262.20A 276.60B 270.00 +5.60 264.40 1685 ---- 272.10B 257.70A 272.10B 265.50 +5.60 259.90 1690 ---- 267.60B 253.30A 267.60B 261.00 +5.50 255.50 1695 ---- 263.20B 248.90A 263.20B 256.60 +5.50 251.10 1700 ---- 258.70B 244.50A 258.70B 252.20 +5.50 246.70 3 1705 ---- 254.30B 240.10A 254.30B 247.80 +5.50 242.30 1710 ---- 249.90B 235.80A 249.90B 243.40 +5.40 238.00 1715 ---- 245.50B 231.50A 245.50B 239.10 +5.40 233.70 1720 ---- 241.20B 227.20A 241.20B 234.70 +5.30 229.40 1725 ---- 236.80B 223.00A 236.80B 230.50 +5.30 225.20 1730 ---- 232.50B 218.80A 232.50B 226.20 +5.30 220.90 1735 ---- 228.30B 214.60A 228.30B 222.00 +5.30 216.70 1740 ---- 224.00B 210.50A 224.00B 217.80 +5.20 212.60 1 1745 ---- 219.80B 206.40A 219.80B 213.60 +5.10 208.50 1750 ---- 215.60B 202.30A 215.60B 209.50 +5.10 204.40 1 1755 ---- 211.50B 198.20A 211.50B 205.40 +5.00 200.40 1760 ---- 207.40B 194.20A 207.40B 201.40 +5.00 196.40 1 1765 ---- 203.30B 190.30A 203.30B 197.30 +4.90 192.40 1770 ---- 199.30B 186.40A 199.30B 193.40 +4.90 188.50 1 1775 ---- 195.30B 182.50A 195.30B 189.40 +4.80 184.60 1780 ---- 191.30B 178.60A 191.30B 185.50 +4.70 180.80 1785 ---- 187.40B 174.80A 187.40B 181.70 +4.70 177.00 16 1790 ---- 183.50B 171.10A 183.50B 177.80 +4.60 173.20 3 1795 ---- 179.60B 167.40A 179.60B 174.00 +4.50 169.50 7 1800 ---- 175.80B 163.70A 175.80B 170.30 +4.50 165.80 1 2001 1805 ---- 172.10B 160.10A 172.10B 166.60 +4.50 162.10 1810 ---- 168.30B 156.50A 168.30B 163.00 +4.50 158.50 1 1815 ---- 164.70B 153.00A 164.70B 159.30 +4.30 155.00 1820 ---- 161.00B 149.50A 161.00B 155.80 +4.30 151.50 1825 ---- 157.50B 146.10A 157.50B 152.30 +4.20 148.10 1830 ---- 153.90B 142.70A 153.90B 148.80 +4.10 144.70 1835 ---- 150.50B 139.40A 150.50B 145.40 +4.00 141.40 1840 ---- 147.00B 136.10A 147.00B 142.10 +4.00 138.10 1845 ---- 143.70B 132.90A 143.70B 138.80 +3.90 134.90 1850 ---- 140.40B 129.80A 140.40B 135.50 +3.70 131.80 5028 1855 ---- 137.10B 126.70A 137.10B 132.30 +3.60 128.70 1860 ---- 133.80B 123.60A 133.80B 129.20 +3.60 125.60 3 1865 ---- 130.70B 120.60A 130.70B 126.10 +3.50 122.60 1870 ---- 127.60B 117.70A 127.60B 123.00 +3.30 119.70 1875 ---- 124.50B 114.80A 124.50B 120.00 +3.30 116.70 76 1880 ---- 121.50B 111.90A 121.50B 117.00 +3.10 113.90 1885 ---- 118.50B 109.20A 118.50B 114.20 +3.10 111.10 10 1890 ---- 115.60B 106.50A 115.60B 111.30 +3.00 108.30 25 1895 ---- 112.80B 103.80A 112.80B 108.60 +3.00 105.60 1900 ---- 110.00B 101.20A 110.00B 105.90 +2.90 103.00 42 1905 ---- 107.30B 98.60A 107.30B 103.20 +2.80 100.40 1910 ---- 104.60B 96.10A 104.60B 100.60 +2.70 97.90 1915 ---- 102.00B 93.70A 102.00B 98.10 +2.60 95.50 1920 ---- 99.40B 91.30A 99.40B 95.60 +2.50 93.10 46 1925 ---- 96.90B 89.00A 96.90B 93.20 +2.50 90.70 5 1930 ---- 94.50B 86.70A 94.50B 90.80 +2.40 88.40 200 200 1935 ---- 92.10B 84.50A 92.10B 88.50 +2.40 86.10 700 1940 ---- 89.70B 82.30A 89.70B 86.30 +2.40 83.90 1945 ---- 87.50B 80.20A 87.50B 84.10 +2.40 81.70 1950 ---- 85.20B 78.20A 85.20B 81.90 +2.30 79.60 25 1955 ---- 83.10B 76.20A 83.10B 79.80 +2.30 77.50 1960 ---- 80.90B 74.20A 80.90B 77.80 +2.30 75.50 1965 ---- 78.90B 72.30A 78.90B 75.80 +2.20 73.60 1970 ---- 76.90B 70.50A 76.90B 73.80 +2.10 71.70 123 1975 ---- 74.90B 68.70A 74.90B 71.90 +2.00 69.90 760 1980 ---- 73.00B 66.90A 73.00B 70.10 +2.00 68.10 1985 ---- 71.10B 65.20A 71.10B 68.30 +1.90 66.40 1990 ---- 69.30B 63.50A 69.30B 66.50 +1.70 64.80 1995 ---- 67.50B 61.90A 67.50B 64.80 +1.60 63.20 2000 ---- 65.80B 60.30A 65.80B 63.20 +1.60 61.60 2 7229 2005 ---- 64.10B 58.80A 64.10B 61.60 +1.50 60.10 2010 ---- 62.50B 57.30A 62.50B 60.00 +1.40 58.60 2015 ---- 60.90B 55.90A 60.90B 58.50 +1.40 57.10 2020 ---- 59.40B 54.40A 59.40B 57.00 +1.30 55.70 2025 ---- 57.90B 53.00A 57.90B 55.50 +1.20 54.30 66 2030 ---- 56.40B 51.70A 56.40B 54.10 +1.20 52.90 2035 ---- 55.00B 50.50A 55.00B 52.70 +1.10 51.60 2040 ---- 53.70B 49.20A 53.70B 51.40 +1.10 50.30 16 2045 ---- 52.30B 48.00A 52.30B 50.10 +1.10 49.00 2050 ---- 51.00B 46.70A 51.00B 48.80 +1.00 47.80 1239 2055 ---- 49.80B 45.50A 49.80B 47.60 +1.00 46.60 2 2060 ---- 48.50B 44.40A 48.50B 46.40 +1.00 45.40 74 2065 ---- 47.30B 43.30A 47.30B 45.20 +.90 44.30 2070 ---- 46.20B 42.30A 46.20B 44.10 +.90 43.20 2075 ---- 45.10B 41.10A 45.10B 43.00 +.90 42.10 3 2080 ---- 44.00B 40.20A 44.00B 41.90 +.80 41.10 2085 ---- 42.90B 39.20A 42.90B 40.90 +.80 40.10 2909 2090 ---- 41.80B 38.30A 41.80B 39.90 +.80 39.10 2095 ---- 40.80B 37.40A 40.80B 38.90 +.70 38.20 2100 ---- 39.80B 36.40A 39.80B 38.00 +.70 37.30 2030 2105 ---- 38.90B 35.50A 38.90B 37.00 +.60 36.40 2110 ---- 37.90B 34.60A 37.90B 36.10 +.60 35.50 2115 ---- 37.00B 33.80A 37.00B 35.30 +.60 34.70 2120 ---- 36.10B 33.00A 36.10B 34.40 +.50 33.90 2125 ---- 35.30B 32.20A 35.30B 33.60 +.50 33.10 53 2130 ---- 34.40B 31.50A 34.40B 32.80 +.50 32.30 2135 ---- 33.60B 30.80A 33.60B 32.00 +.40 31.60 2909 2140 ---- 32.80B 30.00A 32.80B 31.30 +.50 30.80 2145 ---- 32.10B 29.40A 32.10B 30.50 +.40 30.10 2150 ---- 31.30B 28.60A 31.30B 29.80 +.40 29.40 5004 2155 ---- 30.60B 28.00A 30.60B 29.10 +.30 28.80 88 2160 ---- 29.90B 27.40A 29.90B 28.50 +.40 28.10 2165 ---- 29.20B 26.80A 29.20B 27.80 +.30 27.50 2170 ---- 28.50B 26.20A 28.50B 27.20 +.30 26.90 17 2175 ---- 27.90B 25.50A 27.90B 26.60 +.30 26.30 2180 ---- 27.20B 25.00A 27.20B 26.00 +.30 25.70 2185 ---- 26.60B 24.50A 26.60B 25.40 +.30 25.10 10 30 2190 ---- 26.00B 23.90A 26.00B 24.80 +.20 24.60 2195 ---- 25.40B 23.40A 25.40B 24.20 +.20 24.00 1 2200 ---- 24.80B 22.80A 24.80B 23.70 +.20 23.50 475 2205 ---- 24.30B 22.40A 24.30B 23.20 +.20 23.00 2210 ---- 23.70B 21.90A 23.70B 22.70 +.20 22.50 1 2215 21.90 23.20B 21.40A 21.90 22.10 +.10 67 22.00 10 67 2220 ---- 22.70B 20.90A 22.70B 21.70 +.20 21.50 2225 ---- 22.20B 20.40A 22.20B 21.20 +.20 21.00 2 2230 ---- 21.70B 20.10A 21.70B 20.70 +.10 20.60 2235 ---- 21.20B 19.60A 21.20B 20.30 +.20 20.10 2240 ---- 20.80B 19.20A 20.80B 19.80 +.10 19.70 5 2245 ---- 20.30B 18.80A 20.30B 19.40 +.10 19.30 2250 ---- 19.90B 18.40A 19.90B 19.00 +.10 18.90 48 2255 ---- 19.40B 18.00A 19.40B 18.60 +.10 18.50 2260 ---- 19.00B 17.60A 19.00B 18.20 +.10 18.10 2265 ---- 18.60B 17.20A 18.60B 17.80 +.10 17.70 2270 ---- 18.20B 16.90A 18.20B 17.40 +.10 17.30 2275 ---- 17.80B 16.50A 16.50A 17.00 UNCH 17.00 286 2280 ---- 17.50B 16.20A 17.50B 16.70 +.10 16.60 2290 ---- 16.70B 15.50A 16.70B 16.00 +.10 15.90 2300 ---- 16.00B 14.80A 16.00B 15.30 UNCH 15.30 1130 2310 ---- 15.40B 14.30A 15.40B 14.70 UNCH 14.70 2320 ---- 14.80B 13.80A 14.80B 14.10 UNCH 14.10 2325 ---- 14.50B 13.50A 14.50B 13.80 UNCH 13.80 2330 ---- 14.20B 13.20A 14.20B 13.50 UNCH 13.50 2340 ---- 13.60B 12.70A 13.60B 13.00 UNCH 13.00 2350 ---- 13.10B 12.20A 13.10B 12.50 UNCH 12.50 2360 ---- 12.50B 11.80A 12.50B 12.00 UNCH 12.00 2370 ---- 12.00B 11.30A 12.00B 11.50 UNCH 11.50 2375 ---- 11.80B 11.10A 11.80B 11.30 UNCH 11.30 2380 ---- 11.60B 10.90A 11.60B 11.10 UNCH 11.10 2400 9.90 10.70B 9.90 10.20B 10.30 UNCH 1 10.30 841 2425 ---- 9.70B 9.20A 9.70B 9.40 UNCH 9.40 2450 ---- 8.90B 8.40A 8.90B 8.60 +.10 8.50 2475 ---- 8.10B 7.70A 8.10B 7.80 UNCH 7.80 2490 ---- 7.60B 7.30A 7.60B 7.40 UNCH 7.40 2500 ---- 7.40B 7.00A 7.40B 7.20 +.10 7.10 571 2525 ---- 6.70B 6.50A 6.70B 6.60 UNCH 6.60 2550 ---- 6.20B ---- 6.20B 6.10 +.10 6.00 9 1145 2575 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 4 62 3000 ---- ---- ---- ---- 1.70 UNCH 1.70 206 OG OCT23 Gold Option CALL 1200 ---- 743.20B ---- 742.80B 742.20 +6.40 735.80 1225 ---- 716.30B ---- ---- 717.20 +6.40 710.80 1250 ---- 693.40B ---- 693.00B 692.20 +6.40 685.80 1275 ---- 666.60B ---- 661.00B 667.20 +6.40 660.80 1300 ---- 643.60B ---- 643.20B 642.20 +6.40 635.80 1325 ---- 616.90B ---- 615.90B 617.20 +6.40 610.80 1350 ---- 593.80B ---- 593.20B 592.20 +6.40 585.80 1375 ---- 567.20B ---- 566.20B 567.20 +6.40 560.80 1400 ---- 543.90B ---- 542.90B 542.20 +6.40 535.80 1410 ---- 532.40B ---- 531.40B 532.20 +6.40 525.80 1420 ---- 522.50B ---- 518.20B 522.20 +6.40 515.80 1425 ---- 517.50B ---- 513.50B 517.20 +6.40 510.80 1430 ---- 512.50B ---- 507.00B 512.20 +6.40 505.80 1440 ---- 502.60B ---- 497.80B 502.20 +6.40 495.80 1450 ---- 494.20B ---- 492.80B 492.20 +6.40 485.80 1460 ---- 482.70B ---- 477.20B 482.20 +6.40 475.80 1470 ---- 472.80B ---- 469.10B 472.20 +6.40 465.80 1475 ---- 467.80B 458.50A 467.00B 467.20 +6.40 460.80 1480 ---- 462.90B ---- 458.90B 462.20 +6.40 455.80 1490 ---- 453.00B ---- 447.90B 452.20 +6.40 445.80 1500 ---- 449.30B 433.70A 449.30B 442.20 +6.30 435.90 1505 ---- 438.20B ---- 437.00B 437.30 +6.30 431.00 1510 ---- 433.30B ---- 429.00B 432.30 +6.30 426.00 1515 ---- 428.40B ---- 424.00B 427.40 +6.30 421.10 1520 ---- 423.50B ---- 422.30B 422.50 +6.30 416.20 1525 ---- 424.70B 409.20A 424.70B 417.60 +6.30 411.30 1530 ---- 413.70B ---- 412.60B 412.70 +6.30 406.40 1535 ---- 408.90B ---- 408.50B 407.80 +6.20 401.60 1540 ---- 404.10B ---- 402.90B 402.90 +6.20 396.70 1545 ---- 399.20B ---- 398.10B 398.00 +6.10 391.90 1550 ---- 400.30B 384.90A 400.30B 393.20 +6.20 387.00 1555 ---- 389.60B ---- 386.20B 388.30 +6.10 382.20 1560 ---- 384.80B ---- 384.40B 383.50 +6.10 377.40 1565 ---- 380.00B ---- 379.60B 378.70 +6.10 372.60 1570 ---- 375.10B ---- 374.00B 373.90 +6.10 367.80 1575 ---- 376.20B 361.00A 376.20B 369.10 +6.00 363.10 1580 ---- 365.60B ---- 362.40B 364.40 +6.10 358.30 1585 ---- 360.80B ---- 357.70B 359.60 +6.00 353.60 1590 ---- 356.10B ---- 352.90B 354.90 +6.00 348.90 1595 ---- 351.40B ---- 351.20B 350.10 +5.90 344.20 1600 ---- 352.40B 337.30A 352.40B 345.40 +5.90 339.50 1605 ---- 342.10B ---- 341.00B 340.70 +5.90 334.80 1610 ---- 337.40B ---- 337.20B 336.00 +5.80 330.20 1615 ---- 332.70B ---- 332.50B 331.40 +5.90 325.50 1620 ---- 328.10B ---- 327.10B 326.70 +5.80 320.90 1625 ---- 328.90B 314.10A 328.90B 322.10 +5.80 316.30 1630 ---- 318.80B ---- 318.60B 317.50 +5.80 311.70 1635 ---- 314.30B ---- 311.10B 312.90 +5.80 307.10 1640 ---- 309.70B ---- 309.50B 308.30 +5.70 302.60 1645 ---- 305.10B ---- 302.10B 303.70 +5.70 298.00 1650 ---- 305.90B 291.30A 305.90B 299.20 +5.70 293.50 1655 ---- 296.10B 286.80A 295.30B 294.70 +5.70 289.00 1660 ---- 296.40B 282.30A 296.40B 290.10 +5.60 284.50 1665 ---- 292.30B 277.90A 292.30B 285.70 +5.60 280.10 1670 ---- 287.80B 273.40A 287.80B 281.20 +5.50 275.70 1675 ---- 283.30B 269.00A 283.30B 276.80 +5.60 271.20 1680 ---- 278.90B 264.60A 278.90B 272.30 +5.40 266.90 1685 ---- 274.50B 260.30A 274.40B 267.90 +5.40 262.50 1690 ---- 270.00B 255.90A 270.00B 263.60 +5.40 258.20 1695 ---- 265.70B 251.60A 265.70B 259.20 +5.40 253.80 1700 ---- 261.30B 247.30A 261.30B 254.90 +5.30 249.60 1705 ---- 257.00B 243.10A 257.00B 250.60 +5.30 245.30 1710 ---- 252.70B 238.80A 252.70B 246.30 +5.20 241.10 1715 ---- 248.40B 234.60A 248.40B 242.10 +5.20 236.90 1720 ---- 244.10B 230.50A 244.10B 237.90 +5.20 232.70 1725 ---- 239.90B 226.30A 239.90B 233.70 +5.10 228.60 1 1730 ---- 235.70B 222.20A 235.70B 229.50 +5.10 224.40 1735 ---- 231.50B 218.20A 231.50B 225.40 +5.00 220.40 1740 ---- 227.40B 214.10A 227.40B 221.30 +5.00 216.30 1745 ---- 223.30B 210.10A 223.30B 217.30 +5.00 212.30 1750 ---- 219.20B 206.20A 219.20B 213.30 +5.00 208.30 1755 ---- 215.20B 202.20A 215.20B 209.30 +4.90 204.40 1760 ---- 211.20B 198.30A 211.20B 205.30 +4.80 200.50 1765 ---- 207.20B 194.50A 207.20B 201.40 +4.80 196.60 1770 ---- 203.20B 190.60A 203.20B 197.50 +4.70 192.80 1775 ---- 199.40B 186.90A 199.40B 193.70 +4.70 189.00 1780 ---- 195.50B 183.10A 195.50B 189.90 +4.60 185.30 1785 ---- 191.70B 179.40A 191.70B 186.10 +4.50 181.60 1790 ---- 187.90B 175.80A 187.90B 182.40 +4.50 177.90 1795 ---- 184.10B 172.20A 184.10B 178.70 +4.40 174.30 1800 ---- 180.50B 168.60A 180.50B 175.10 +4.40 170.70 23 1805 ---- 176.80B 165.10A 176.80B 171.50 +4.30 167.20 1810 ---- 173.20B 161.60A 173.20B 168.00 +4.30 163.70 1815 ---- 169.60B 158.20A 169.60B 164.40 +4.10 160.30 1820 ---- 166.10B 154.80A 166.10B 161.00 +4.10 156.90 1825 ---- 162.60B 151.50A 162.60B 157.60 +4.00 153.60 1830 ---- 159.20B 148.20A 159.20B 154.20 +3.90 150.30 1835 ---- 155.80B 145.00A 155.80B 150.90 +3.90 147.00 1840 ---- 152.50B 141.80A 152.50B 147.60 +3.80 143.80 210 1845 ---- 149.20B 138.70A 149.20B 144.40 +3.70 140.70 1850 ---- 146.00B 135.60A 146.00B 141.20 +3.60 137.60 13 1855 ---- 142.80B 132.60A 142.80B 138.10 +3.60 134.50 1860 ---- 139.70B 129.60A 139.70B 135.10 +3.60 131.50 1865 ---- 136.60B 126.70A 136.60B 132.10 +3.50 128.60 1870 ---- 133.50B 123.90A 133.50B 129.10 +3.40 125.70 1875 ---- 130.60B 121.10A 130.60B 126.20 +3.40 122.80 1880 ---- 127.60B 118.30A 127.60B 123.30 +3.30 120.00 1885 ---- 124.80B 115.60A 124.80B 120.50 +3.20 117.30 1890 ---- 121.90B 112.90A 121.90B 117.80 +3.20 114.60 1895 ---- 119.20B 110.30A 119.20B 115.10 +3.10 112.00 1900 ---- 116.50B 107.80A 116.50B 112.40 +3.00 109.40 55 1905 ---- 113.80B 105.30A 113.80B 109.80 +2.90 106.90 1910 ---- 111.20B 102.80A 111.20B 107.30 +2.90 104.40 1915 ---- 108.60B 100.50A 108.60B 104.80 +2.80 102.00 1920 ---- 106.10B 98.10A 106.10B 102.40 +2.80 99.60 1925 ---- 103.70B 95.80A 103.70B 100.00 +2.70 97.30 118 1930 ---- 101.30B 93.60A 101.30B 97.60 +2.60 95.00 1935 ---- 98.90B 91.40A 98.90B 95.30 +2.50 92.80 1940 ---- 96.60B 89.20A 96.60B 93.10 +2.50 90.60 1945 ---- 94.30B 87.20A 94.30B 90.90 +2.40 88.50 1950 ---- 92.10B 85.10A 92.10B 88.80 +2.40 5 86.40 103 1955 ---- 90.00B 83.10A 90.00B 86.70 +2.30 84.40 1960 ---- 87.90B 81.20A 87.90B 84.70 +2.30 82.40 1965 ---- 85.80B 79.30A 85.80B 82.70 +2.20 80.50 1970 ---- 83.80B 77.40A 83.80B 80.70 +2.10 78.60 1975 ---- 81.90B 75.60A 81.90B 78.80 +2.00 76.80 621 1980 ---- 80.00B 73.90A 80.00B 77.00 +2.00 75.00 1985 ---- 78.10B 72.10A 78.10B 75.20 +2.00 73.20 10 1990 ---- 76.30B 70.50A 76.30B 73.40 +1.90 71.50 1995 ---- 74.50B 68.80A 74.50B 71.70 +1.80 69.90 2000 ---- 72.80B 67.20A 72.80B 70.00 +1.70 68.30 274 2005 ---- 71.10B 65.70A 71.10B 68.40 +1.70 66.70 2010 ---- 69.40B 64.20A 69.40B 66.80 +1.70 65.10 2015 ---- 67.80B 62.70A 67.80B 65.20 +1.50 63.70 2020 ---- 66.30B 61.20A 66.30B 63.70 +1.50 62.20 2025 ---- 64.80B 59.80A 64.80B 62.30 +1.50 60.80 2030 ---- 63.30B 58.50A 63.30B 60.80 +1.40 59.40 2035 ---- 61.80B 57.10A 61.80B 59.40 +1.30 58.10 2040 ---- 60.40B 55.80A 60.40B 58.10 +1.40 56.70 1 2045 ---- 59.10B 54.60A 59.10B 56.70 +1.20 55.50 2050 ---- 57.70B 53.40A 57.70B 55.40 +1.20 54.20 189 2055 ---- 56.40B 52.20A 56.40B 54.20 +1.20 53.00 2060 ---- 55.10B 50.90A 55.10B 53.00 +1.20 51.80 2065 ---- 53.90B 49.70A 53.90B 51.80 +1.10 50.70 2070 ---- 52.70B 48.60A 52.70B 50.60 +1.00 49.60 2075 ---- 51.50B 47.60A 51.50B 49.50 +1.00 48.50 6 2080 ---- 50.40B 46.50A 50.40B 48.40 +1.00 47.40 50 2085 ---- 49.30B 45.50A 49.30B 47.30 +.90 46.40 2090 ---- 48.20B 44.50A 48.20B 46.20 +.80 45.40 2095 ---- 47.20B 43.50A 47.20B 45.20 +.80 44.40 2100 ---- 46.10B 42.60A 46.10B 44.20 +.70 43.50 554 2105 ---- 45.10B 41.70A 45.10B 43.30 +.80 42.50 2110 ---- 44.10B 40.70A 44.10B 42.30 +.70 41.60 2 2115 ---- 43.20B 39.90A 43.20B 41.40 +.70 40.70 2120 ---- 42.20B 39.00A 42.20B 40.50 +.60 39.90 2125 ---- 41.30B 38.20A 41.30B 39.60 +.60 39.00 2130 ---- 40.40B 37.40A 40.40B 38.80 +.60 38.20 2135 ---- 39.60B 36.60A 39.60B 37.90 +.50 37.40 2140 ---- 38.70B 35.80A 38.70B 37.10 +.50 36.60 2145 ---- 37.90B 35.10A 37.90B 36.30 +.50 35.80 2150 ---- 37.10B 34.30A 37.10B 35.60 +.50 35.10 102 2155 ---- 36.30B 33.60A 36.30B 34.80 +.40 34.40 2160 ---- 35.60B 32.90A 35.60B 34.10 +.40 33.70 2 2165 ---- 34.80B 32.20A 34.80B 33.40 +.40 33.00 2170 ---- 34.10B 31.60A 34.10B 32.70 +.40 32.30 2175 ---- 33.40B 30.90A 33.40B 32.00 +.40 31.60 2180 ---- 32.70B 30.30A 32.70B 31.40 +.40 31.00 1 2185 ---- 32.00B 29.70A 32.00B 30.70 +.30 30.40 26 2190 ---- 31.40B 29.10A 31.40B 30.10 +.30 29.80 2195 ---- 30.70B 28.50A 30.70B 29.50 +.30 29.20 2200 ---- 30.10B 27.90A 30.10B 28.90 +.30 30 28.60 1819 2205 ---- 29.50B 27.40A 29.50B 28.30 +.30 28.00 2210 ---- 28.90B 26.80A 28.90B 27.70 +.20 27.50 2215 ---- 28.30B 26.30A 28.30B 27.20 +.30 26.90 3 2220 ---- 27.70B 25.80A 27.70B 26.60 +.20 26.40 2225 ---- 27.20B 25.30A 27.20B 26.10 +.20 25.90 1 2230 ---- 26.60B 24.80A 26.60B 25.60 +.20 25.40 2235 ---- 26.10B 24.30A 26.10B 25.10 +.20 24.90 2240 ---- 25.60B 23.80A 25.60B 24.60 +.20 24.40 2245 ---- 25.10B 23.40A 25.10B 24.10 +.20 23.90 2250 ---- 24.60B 22.90A 24.60B 23.70 +.20 23.50 2255 ---- 24.10B 22.50A 24.10B 23.20 +.20 23.00 2260 ---- 23.70B 22.10A 23.70B 22.80 +.20 22.60 420 2265 ---- 23.20B 21.70A 23.20B 22.30 +.10 22.20 2270 ---- 22.80B 21.30A 22.80B 21.90 +.20 21.70 2275 ---- 22.30B 20.90A 22.30B 21.50 +.20 21.30 2280 ---- 21.90B 20.50A 21.90B 21.10 +.20 20.90 2290 ---- 21.10B 19.70A 21.10B 20.30 +.10 20.20 2300 ---- 20.30B 19.00A 20.30B 19.60 +.20 19.40 3015 2310 ---- 19.60B 18.30A 19.60B 18.80 +.10 18.70 2320 ---- 18.80B 17.70A 18.80B 18.20 +.10 18.10 2325 ---- 18.50B 17.40A 18.50B 17.80 +.10 17.70 75 2330 ---- 18.20B 17.00A 18.20B 17.50 +.10 17.40 11 2340 ---- 17.50B 16.40A 17.50B 16.90 +.10 16.80 2350 ---- 16.90B 15.90A 16.90B 16.30 +.10 16.20 343 2360 ---- 16.30B 15.30A 16.30B 15.70 +.10 15.60 2370 ---- 15.70B 14.80A 15.70B 15.20 +.10 15.10 2375 ---- 15.40B 14.50A 15.40B 14.90 +.10 14.80 87 2380 ---- 15.10B 14.30A 15.10B 14.70 +.10 14.60 2400 ---- 14.10B 13.40A 14.10B 13.70 +.10 13.60 1516 2425 ---- 12.90B 12.30A 12.90B 12.60 +.10 12.50 292 2450 ---- 11.90B 11.30A 11.90B 11.60 +.10 11.50 25 2475 ---- 10.90B 10.50A 10.90B 10.60 UNCH 10.60 2500 ---- 10.10B 9.70A 10.10B 9.80 UNCH 9.80 35 2525 ---- 9.30B ---- 9.30B 9.10 +.10 9.00 25 2550 ---- 8.60B 8.30A 8.60B 8.40 UNCH 8.40 1 2575 ---- 7.90B 7.70A 7.90B 7.80 UNCH 7.80 162 2650 ---- 6.40B ---- 6.40B 6.30 +.10 6.20 116 3000 ---- ---- ---- ---- 2.60 UNCH 2.60 24 342 OG NOV23 Gold Option CALL 1225 ---- 732.10B ---- ---- 733.90 +6.20 727.70 1250 ---- 709.50B ---- 705.10B 708.90 +6.20 702.70 1275 ---- 682.40B ---- ---- 683.90 +6.20 677.70 1300 ---- 659.70B ---- 658.50B 658.90 +6.20 652.70 1325 ---- 632.70B ---- ---- 633.90 +6.20 627.70 1350 ---- 610.00B ---- 609.60B 608.90 +6.20 602.70 1375 ---- 583.10B ---- 582.20B 583.90 +6.20 577.70 1400 ---- 560.20B ---- 559.10B 558.90 +6.20 552.70 1420 ---- 538.40B ---- ---- 538.90 +6.20 532.70 1425 ---- 533.40B ---- 532.60B 533.90 +6.20 527.70 1430 ---- 528.40B ---- ---- 528.90 +6.20 522.70 1440 ---- 518.50B ---- ---- 518.90 +6.20 512.70 1450 ---- 510.40B ---- 506.10B 508.90 +6.20 502.70 1460 ---- 498.70B ---- 497.80B 498.90 +6.20 492.70 1470 ---- 488.80B ---- 487.90B 488.90 +6.20 482.70 1475 ---- 491.20B 475.60A 491.20B 483.90 +6.20 477.70 1480 ---- 479.00B ---- 478.10B 478.90 +6.20 472.70 1490 ---- 469.00B ---- 468.10B 468.90 +6.10 462.80 1500 ---- 466.40B 451.00A 466.40B 459.00 +6.10 452.90 1510 ---- 449.30B ---- 448.40B 449.10 +6.00 443.10 1515 ---- 444.40B ---- 443.50B 444.20 +6.00 438.20 1520 ---- 439.60B ---- 438.70B 439.30 +6.00 433.30 1525 ---- 441.80B 426.60A 441.80B 434.40 +6.00 428.40 1530 ---- 429.90B ---- 423.80B 429.50 +5.90 423.60 1535 ---- 425.10B ---- 419.30B 424.70 +6.00 418.70 1540 ---- 420.30B ---- 416.40B 419.80 +5.90 413.90 1545 ---- 415.50B ---- 411.90B 415.00 +6.00 409.00 1550 ---- 417.50B 402.40A 417.50B 410.10 +5.90 404.20 1555 ---- 405.80B ---- 400.40B 405.30 +5.90 399.40 1560 ---- 401.00B ---- 395.60B 400.50 +5.90 394.60 1565 ---- 396.20B ---- 390.50B 395.70 +5.80 389.90 1570 ---- 391.40B ---- 386.10B 390.90 +5.80 385.10 1575 ---- 393.50B 378.60A 393.50B 386.10 +5.70 380.40 1580 ---- 381.90B ---- 381.10B 381.40 +5.80 375.60 1585 ---- 377.20B ---- 376.40B 376.60 +5.70 370.90 1590 ---- 372.60B ---- 369.30B 371.90 +5.70 366.20 1595 ---- 367.90B ---- 364.50B 367.20 +5.70 361.50 1600 ---- 369.80B 355.00A 369.80B 362.50 +5.60 356.90 1605 ---- 358.60B ---- 357.70B 357.80 +5.60 352.20 1610 ---- 353.90B ---- 353.10B 353.20 +5.60 347.60 1615 ---- 349.30B ---- 348.40B 348.50 +5.60 342.90 1620 ---- 344.70B ---- 343.80B 343.90 +5.60 338.30 1625 ---- 346.50B 331.90A 346.50B 339.30 +5.60 333.70 1630 ---- 335.50B ---- 332.30B 334.70 +5.50 329.20 1635 ---- 330.90B ---- 330.10B 330.10 +5.50 324.60 1640 ---- 326.40B ---- 323.20B 325.50 +5.40 320.10 1645 ---- 321.90B ---- 318.70B 321.00 +5.50 315.50 1650 ---- 323.60B 309.20A 323.60B 316.50 +5.50 311.00 1655 ---- 317.70B 304.70A 317.70B 312.00 +5.40 306.60 1660 ---- 314.50B 300.20A 314.50B 307.50 +5.40 302.10 1665 ---- 310.00B 295.80A 310.00B 303.00 +5.30 297.70 1670 ---- 305.60B 291.40A 305.60B 298.60 +5.40 293.20 1675 ---- 301.10B 287.00A 301.10B 294.20 +5.30 288.90 1680 ---- 296.70B 282.60A 296.70B 289.80 +5.30 284.50 1685 ---- 292.30B 278.30A 292.30B 285.40 +5.30 280.10 1690 ---- 287.90B 273.90A 287.90B 281.00 +5.20 275.80 1695 ---- 283.50B 269.60A 283.50B 276.70 +5.20 271.50 1700 ---- 279.20B 265.40A 279.20B 272.40 +5.20 267.20 1705 ---- 274.80B 261.10A 274.80B 268.10 +5.10 263.00 1710 ---- 270.50B 256.90A 270.50B 263.90 +5.10 258.80 3 1715 ---- 266.30B 252.70A 266.30B 259.70 +5.10 254.60 1720 ---- 262.00B 248.50A 262.00B 255.50 +5.10 250.40 1725 ---- 257.80B 244.40A 257.80B 251.30 +5.00 246.30 1730 ---- 253.60B 240.30A 253.60B 247.20 +5.00 242.20 1735 ---- 249.40B 236.20A 249.40B 243.00 +4.90 238.10 1740 ---- 245.30B 232.20A 245.30B 239.00 +4.90 234.10 1745 ---- 241.20B 228.20A 241.20B 234.90 +4.80 230.10 1750 ---- 237.10B 224.20A 237.10B 230.90 +4.80 226.10 1755 ---- 233.10B 220.20A 233.10B 226.90 +4.80 222.10 1760 ---- 229.10B 216.30A 229.10B 222.90 +4.70 218.20 1765 ---- 225.10B 212.50A 225.10B 219.00 +4.60 214.40 1770 ---- 221.20B 208.60A 221.20B 215.10 +4.60 210.50 1775 ---- 217.20B 204.80A 217.20B 211.30 +4.60 206.70 1780 ---- 213.40B 201.10A 213.40B 207.50 +4.60 202.90 1785 ---- 209.50B 197.40A 209.50B 203.70 +4.50 199.20 1790 ---- 205.70B 193.70A 205.70B 200.00 +4.50 195.50 1 1795 ---- 202.00B 190.00A 202.00B 196.30 +4.40 191.90 1800 ---- 198.20B 186.40A 198.20B 192.60 +4.30 188.30 1805 ---- 194.60B 182.90A 194.60B 189.00 +4.30 184.70 1810 ---- 190.90B 179.40A 190.90B 185.40 +4.20 181.20 1815 ---- 187.30B 175.90A 187.30B 181.90 +4.20 177.70 1820 ---- 183.80B 172.50A 183.80B 178.40 +4.10 174.30 1825 ---- 180.20B 169.10A 180.20B 174.90 +4.00 170.90 1830 ---- 176.80B 165.70A 176.80B 171.50 +4.00 167.50 1835 ---- 173.30B 162.40A 173.30B 168.10 +3.90 164.20 1840 ---- 169.90B 159.20A 169.90B 164.80 +3.90 160.90 1845 ---- 166.60B 156.00A 166.60B 161.50 +3.80 157.70 1850 ---- 163.30B 152.90A 163.30B 158.30 +3.70 154.60 1855 ---- 160.10B 149.80A 160.10B 155.10 +3.70 151.40 1860 ---- 156.90B 146.70A 156.90B 152.00 +3.60 148.40 1865 ---- 153.70B 143.70A 153.70B 148.90 +3.60 145.30 1870 ---- 150.60B 140.70A 150.60B 145.80 +3.50 142.30 1875 ---- 147.50B 137.80A 147.50B 142.80 +3.40 139.40 1 1880 ---- 144.50B 135.00A 144.50B 139.90 +3.40 136.50 1885 ---- 141.60B 132.20A 141.60B 137.00 +3.30 133.70 1890 ---- 138.70B 129.40A 138.70B 134.10 +3.20 130.90 1895 ---- 135.80B 126.70A 135.80B 131.30 +3.10 128.20 1900 ---- 133.00B 124.00A 133.00B 128.60 +3.10 125.50 301 1905 ---- 130.20B 121.40A 130.20B 125.90 +3.10 122.80 1910 ---- 127.50B 118.80A 127.50B 123.20 +2.90 120.30 1915 ---- 124.80B 116.30A 124.80B 120.60 +2.90 117.70 1920 ---- 122.20B 113.90A 122.20B 118.10 +2.90 115.20 1925 ---- 119.60B 111.40A 119.60B 115.60 +2.80 112.80 1930 ---- 117.10B 109.10A 117.10B 113.10 +2.70 110.40 1935 ---- 114.60B 106.80A 114.60B 110.70 +2.70 108.00 1940 ---- 112.20B 104.50A 112.20B 108.40 +2.70 105.70 1945 ---- 109.80B 102.30A 109.80B 106.10 +2.60 103.50 1950 ---- 107.50B 100.10A 107.50B 103.80 +2.50 101.30 1955 ---- 105.20B 97.90A 105.20B 101.60 +2.50 99.10 1960 ---- 103.00B 95.80A 103.00B 99.40 +2.40 97.00 1965 ---- 100.80B 93.80A 100.80B 97.30 +2.30 95.00 1970 ---- 98.60B 91.80A 98.60B 95.20 +2.20 93.00 1975 ---- 96.50B 89.80A 96.50B 93.20 +2.20 91.00 1980 ---- 94.50B 87.90A 94.50B 91.20 +2.20 89.00 6 1985 ---- 92.50B 86.10A 92.50B 89.30 +2.10 87.20 1990 ---- 90.50B 84.20A 90.50B 87.40 +2.10 85.30 1995 ---- 88.60B 82.50A 88.60B 85.50 +2.00 83.50 2000 ---- 86.70B 80.70A 86.70B 83.70 +1.90 81.80 2 2005 ---- 84.90B 79.00A 84.90B 81.90 +1.90 80.00 2010 ---- 83.10B 77.30A 83.10B 80.20 +1.80 78.40 2015 ---- 81.30B 75.70A 81.30B 78.50 +1.80 76.70 200 2020 ---- 79.60B 74.10A 79.60B 76.80 +1.70 75.10 2025 ---- 77.90B 72.60A 77.90B 75.20 +1.60 73.60 2030 ---- 76.30B 71.10A 76.30B 73.60 +1.60 72.00 2035 ---- 74.70B 69.60A 74.70B 72.10 +1.60 70.50 2040 ---- 73.10B 68.10A 73.10B 70.60 +1.50 69.10 2045 ---- 71.60B 66.70A 71.60B 69.10 +1.40 67.70 2050 ---- 70.10B 65.40A 70.10B 67.60 +1.30 66.30 2055 ---- 68.70B 64.00A 68.70B 66.20 +1.30 64.90 2060 ---- 67.20B 62.70A 67.20B 64.90 +1.30 63.60 2065 ---- 65.90B 61.40A 65.90B 63.50 +1.20 62.30 2070 ---- 64.50B 60.20A 64.50B 62.20 +1.20 61.00 2075 ---- 63.20B 59.00A 63.20B 60.90 +1.10 59.80 2080 ---- 61.90B 57.80A 61.90B 59.70 +1.10 58.60 2085 ---- 60.60B 56.60A 60.60B 58.50 +1.10 57.40 2090 ---- 59.40B 55.40A 59.40B 57.30 +1.00 56.30 2095 ---- 58.20B 54.30A 58.20B 56.10 +.90 55.20 2100 ---- 57.10B 53.20A 57.10B 55.00 +.90 54.10 63 2105 ---- 55.90B 52.10A 55.90B 53.90 +.90 53.00 2110 ---- 54.90B 51.10A 54.90B 52.80 +.80 52.00 2115 ---- 53.80B 50.10A 53.80B 51.70 +.80 50.90 2120 ---- 52.70B 49.10A 52.70B 50.70 +.80 49.90 2125 ---- 51.70B 48.10A 51.70B 49.70 +.70 49.00 2130 ---- 50.70B 47.20A 50.70B 48.70 +.70 48.00 2135 ---- 49.70B 46.30A 49.70B 47.80 +.70 47.10 2140 ---- 48.70B 45.40A 48.70B 46.80 +.60 46.20 2145 ---- 47.70B 44.50A 47.70B 45.90 +.60 45.30 2150 ---- 46.80B 43.70A 46.80B 45.00 +.50 44.50 61 2155 ---- 45.90B 42.80A 45.90B 44.10 +.50 43.60 2160 ---- 45.00B 42.00A 45.00B 43.30 +.50 42.80 2165 ---- 44.20B 41.20A 44.20B 42.50 +.50 42.00 2170 ---- 43.30B 40.40A 43.30B 41.70 +.50 41.20 1 2175 ---- 42.50B 39.70A 42.50B 40.90 +.50 40.40 2180 ---- 41.70B 38.90A 41.70B 40.10 +.40 39.70 2185 ---- 40.90B 38.20A 40.90B 39.30 +.30 39.00 2190 ---- 40.10B 37.50A 40.10B 38.60 +.40 38.20 2195 ---- 39.40B 36.80A 39.40B 37.90 +.40 37.50 2200 ---- 38.70B 36.10A 38.70B 37.20 +.30 36.90 700 2205 ---- 37.90B 35.50A 37.90B 36.50 +.30 36.20 1 2210 ---- 37.20B 34.80A 37.20B 35.80 +.30 35.50 2215 ---- 36.50B 34.20A 36.50B 35.20 +.30 34.90 2220 ---- 35.90B 33.60A 35.90B 34.50 +.30 34.20 1 2225 ---- 35.20B 33.00A 35.20B 33.90 +.30 33.60 2230 ---- 34.60B 32.40A 34.60B 33.30 +.30 33.00 2235 ---- 34.00B 31.80A 34.00B 32.70 +.30 32.40 2240 ---- 33.30B 31.30A 33.30B 32.10 +.20 31.90 2245 ---- 32.70B 30.70A 32.70B 31.50 +.20 31.30 2250 ---- 32.20B 30.20A 32.20B 31.00 +.30 30.70 300 2255 ---- 31.60B 29.60A 31.60B 30.40 +.20 30.20 2260 ---- 31.00B 29.10A 31.00B 29.90 +.20 29.70 2265 ---- 30.50B 28.60A 30.50B 29.40 +.20 29.20 2270 ---- 29.90B 28.10A 29.90B 28.90 +.30 28.60 2275 ---- 29.40B 27.60A 29.40B 28.40 +.20 28.20 2280 ---- 28.90B 27.20A 28.90B 27.90 +.20 27.70 2285 ---- 28.40B 26.70A 28.40B 27.40 +.20 27.20 2290 ---- 27.90B 26.20A 27.90B 26.90 +.20 26.70 2300 ---- 27.00B 25.40A 27.00B 26.00 +.20 25.80 225 2310 ---- 26.10B 24.50A 26.10B 25.10 +.10 25.00 2320 ---- 25.20B 23.70A 25.20B 24.30 +.20 24.10 2325 ---- 24.80B 23.30A 24.80B 23.90 +.20 23.70 2330 ---- 24.40B 23.00A 24.40B 23.50 +.20 23.30 2340 ---- 23.60B 22.20A 23.60B 22.70 +.10 22.60 2350 ---- 22.80B 21.50A 22.80B 22.00 +.10 21.90 2360 ---- 22.00B 20.80A 22.00B 21.30 +.10 21.20 2370 ---- 21.30B 20.20A 21.30B 20.60 +.10 20.50 2375 ---- 21.00B 19.90A 21.00B 20.30 +.10 20.20 2380 ---- 20.70B 19.50A 20.70B 19.90 UNCH 19.90 2400 ---- 19.40B 18.40A 19.40B 18.70 UNCH 18.70 13 2425 ---- 17.90B 17.00A 17.90B 17.30 UNCH 17.30 2450 ---- 16.60B 15.80A 16.60B 16.00 UNCH 16.00 2475 ---- 15.40B 14.70A 15.40B 14.90 UNCH 14.90 2500 ---- 14.30B 13.60A 14.30B 13.80 UNCH 13.80 2525 ---- 13.20B 12.70A 13.20B 12.90 +.10 12.80 2550 ---- 12.30B 11.90A 12.30B 12.00 UNCH 12.00 2575 ---- 11.50B 11.10A 11.50B 11.20 UNCH 11.20 1 1 2800 ---- 6.50B 6.30A 6.50B 6.40 UNCH 6.40 OG DEC23 Gold Option CALL 1000 ---- 957.60B ---- ---- 958.90 +6.20 952.70 1025 ---- 929.50B ---- ---- 933.90 +6.20 927.70 1050 ---- 907.80B ---- ---- 908.90 +6.20 902.70 1075 ---- 879.90B ---- ---- 883.90 +6.20 877.70 1080 ---- 874.90B ---- ---- 878.90 +6.20 872.70 1090 ---- 865.00B ---- ---- 868.90 +6.20 862.70 1100 ---- 858.10B ---- 857.20B 858.90 +6.20 852.70 1110 ---- 845.10B ---- ---- 848.90 +6.20 842.70 1120 ---- 835.20B ---- ---- 838.90 +6.20 832.70 1125 ---- 830.20B ---- ---- 833.90 +6.20 827.70 1130 ---- 825.30B ---- ---- 828.90 +6.20 822.70 1140 ---- 815.30B ---- ---- 818.90 +6.20 812.70 1150 ---- 808.30B ---- ---- 808.90 +6.20 802.70 1160 ---- 795.50B ---- ---- 798.90 +6.20 792.70 1170 ---- 785.60B ---- ---- 788.90 +6.20 782.70 1175 ---- 780.60B ---- ---- 783.90 +6.20 777.70 1180 ---- 775.60B ---- ---- 778.90 +6.20 772.70 1185 ---- 770.70B ---- ---- 773.90 +6.20 767.70 1190 ---- 765.70B ---- ---- 768.90 +6.20 762.70 1195 ---- 760.80B ---- ---- 763.90 +6.20 757.70 1200 ---- 758.50B ---- ---- 758.90 +6.20 752.70 1205 ---- 750.80B ---- ---- 753.90 +6.20 747.70 1210 ---- 745.90B ---- ---- 748.90 +6.20 742.70 1215 ---- 740.90B ---- ---- 743.90 +6.20 737.70 1220 ---- 735.90B ---- ---- 738.90 +6.20 732.70 1225 ---- 731.00B ---- ---- 733.90 +6.20 727.70 1230 ---- 726.00B ---- ---- 728.90 +6.20 722.70 1235 ---- 721.00B ---- ---- 723.90 +6.20 717.70 1240 ---- 716.10B ---- ---- 718.90 +6.20 712.70 1245 ---- 711.10B ---- ---- 713.90 +6.20 707.70 1250 ---- 708.80B ---- 704.70B 708.90 +6.20 702.70 1255 ---- 701.20B ---- ---- 703.90 +6.20 697.70 1260 ---- 696.20B ---- ---- 698.90 +6.20 692.70 1265 ---- 691.20B ---- ---- 693.90 +6.20 687.70 1270 ---- 686.30B ---- ---- 688.90 +6.20 682.70 1275 ---- 681.30B ---- ---- 683.90 +6.20 677.70 1280 ---- 676.40B ---- ---- 678.90 +6.20 672.70 1285 ---- 671.40B ---- ---- 673.90 +6.20 667.70 1290 ---- 666.40B ---- ---- 668.90 +6.20 662.70 1295 ---- 661.50B ---- ---- 663.90 +6.20 657.70 1300 ---- 659.10B ---- 658.10B 658.90 +6.20 652.70 1305 ---- 651.60B ---- ---- 653.90 +6.20 647.70 1310 ---- 646.60B ---- ---- 648.90 +6.20 642.70 1315 ---- 641.60B ---- ---- 643.90 +6.20 637.70 1320 ---- 636.60B ---- ---- 638.90 +6.20 632.70 1325 ---- 631.70B ---- ---- 633.90 +6.20 627.70 1330 ---- 626.70B ---- ---- 628.90 +6.20 622.70 1335 ---- 621.70B ---- ---- 623.90 +6.20 617.70 1340 ---- 616.80B ---- ---- 618.90 +6.20 612.70 1345 ---- 611.80B ---- ---- 613.90 +6.20 607.70 1350 ---- 609.30B ---- 604.40B 608.90 +6.20 602.70 1355 ---- 601.90B ---- ---- 603.90 +6.20 597.70 1360 ---- 596.90B ---- ---- 598.90 +6.20 592.70 1365 ---- 592.00B ---- ---- 593.90 +6.20 587.70 1370 ---- 587.00B ---- ---- 588.90 +6.20 582.70 1375 ---- 582.10B ---- ---- 583.90 +6.20 577.70 1380 ---- 577.10B ---- ---- 578.90 +6.20 572.70 1385 ---- 572.20B ---- ---- 573.90 +6.20 567.70 1390 ---- 567.20B ---- ---- 568.90 +6.20 562.70 1395 ---- 562.20B ---- ---- 563.90 +6.20 557.70 1400 ---- 559.50B ---- 558.40B 558.90 +6.20 552.70 1405 ---- 552.30B ---- ---- 553.90 +6.20 547.70 1410 ---- 547.30B ---- ---- 548.90 +6.20 542.70 1415 ---- 542.30B ---- ---- 543.90 +6.20 537.70 1420 ---- 537.40B ---- ---- 538.90 +6.20 532.70 1425 ---- 532.40B ---- ---- 533.90 +6.20 527.70 1430 ---- 527.50B ---- ---- 528.90 +6.20 522.70 1435 ---- 522.50B ---- ---- 523.90 +6.20 517.70 1440 ---- 517.60B ---- ---- 518.90 +6.20 512.70 1445 ---- 512.70B ---- ---- 513.90 +6.20 507.70 1450 ---- 516.20B 500.70A 516.20B 508.90 +6.20 502.70 1455 ---- 502.80B ---- ---- 503.90 +6.20 497.70 1460 ---- 497.80B ---- ---- 498.90 +6.20 492.70 1465 ---- 492.90B ---- ---- 493.90 +6.20 487.70 1470 ---- 487.90B ---- ---- 488.90 +6.10 482.80 1475 ---- 491.20B 475.90A 491.20B 483.90 +6.10 477.80 1480 ---- 478.00B ---- ---- 479.00 +6.10 472.90 1485 ---- 473.10B ---- ---- 474.00 +6.10 467.90 1490 ---- 468.20B ---- ---- 469.10 +6.10 463.00 1495 ---- 463.30B ---- ---- 464.20 +6.10 458.10 1500 ---- 466.60B 451.50A 466.60B 459.30 +6.10 453.20 1505 ---- 453.70B ---- ---- 454.40 +6.10 448.30 1510 ---- 448.80B ---- 448.10B 449.50 +6.00 443.50 1515 ---- 444.00B ---- 443.30B 444.60 +6.00 438.60 1520 ---- 439.20B ---- ---- 439.70 +5.90 433.80 1525 ---- 442.20B 427.20A 442.20B 434.90 +6.00 428.90 1530 ---- 429.50B ---- 428.80B 430.00 +5.90 424.10 1535 ---- 424.70B ---- ---- 425.20 +5.90 419.30 1540 ---- 419.90B ---- 419.20B 420.40 +5.90 414.50 1545 ---- 415.20B ---- 414.40B 415.60 +5.90 409.70 1550 ---- 418.10B 403.30A 418.10B 410.80 +5.80 405.00 1555 ---- 405.60B ---- ---- 406.00 +5.80 400.20 1560 ---- 400.90B ---- 400.20B 401.30 +5.80 395.50 1565 ---- 396.20B ---- ---- 396.50 +5.70 390.80 1570 ---- 391.50B ---- ---- 391.80 +5.70 386.10 1575 ---- 394.30B 379.70A 394.30B 387.10 +5.70 381.40 1580 ---- 382.20B ---- ---- 382.40 +5.70 376.70 1585 ---- 377.50B ---- 373.50B 377.70 +5.70 372.00 1590 ---- 372.80B ---- 368.80B 373.00 +5.60 367.40 1595 ---- 368.20B ---- 364.20B 368.40 +5.70 362.70 1600 ---- 370.90B 356.50A 370.90B 363.70 +5.60 358.10 95 1605 ---- 359.00B ---- 354.80B 359.10 +5.60 353.50 1610 ---- 354.40B ---- 350.00B 354.50 +5.60 348.90 1615 ---- 349.90B ---- ---- 349.90 +5.50 344.40 1620 ---- 345.30B ---- ---- 345.40 +5.60 339.80 1625 ---- 347.90B 333.60A 347.90B 340.80 +5.50 335.30 50 1630 ---- 336.30B 329.10A 329.10A 336.30 +5.50 330.80 1635 ---- 333.20B 324.60A 333.20B 331.80 +5.50 326.30 1640 ---- 334.30B 320.20A 334.30B 327.30 +5.40 321.90 1645 ---- 329.70B 315.70A 329.70B 322.80 +5.40 317.40 1650 ---- 325.30B 311.30A 325.30B 318.40 +5.40 313.00 100 1655 ---- 320.80B 306.90A 320.80B 313.90 +5.30 308.60 1660 ---- 316.40B 302.50A 316.40B 309.50 +5.30 304.20 1665 ---- 311.90B 298.20A 311.90B 305.10 +5.20 299.90 1670 ---- 307.50B 293.80A 307.50B 300.80 +5.30 295.50 1675 ---- 303.20B 289.50A 303.20B 296.40 +5.20 291.20 1680 ---- 298.80B 285.20A 298.80B 292.10 +5.10 287.00 1685 ---- 294.50B 280.90A 294.50B 287.80 +5.10 282.70 1690 ---- 290.20B 276.70A 290.20B 283.60 +5.10 278.50 1695 ---- 285.90B 272.50A 285.90B 279.30 +5.00 274.30 1700 ---- 281.60B 268.30A 281.60B 275.10 +5.00 270.10 265 1705 ---- 277.40B 264.10A 277.40B 270.90 +5.00 265.90 1710 ---- 273.10B 260.00A 273.10B 266.70 +4.90 261.80 1715 ---- 269.00B 255.90A 269.00B 262.60 +4.90 257.70 1720 ---- 264.80B 251.80A 264.80B 258.50 +4.90 253.60 1725 ---- 260.70B 247.80A 260.70B 254.40 +4.80 249.60 2 1730 ---- 256.60B 243.80A 256.60B 250.30 +4.80 245.50 1735 ---- 252.50B 239.80A 252.50B 246.30 +4.70 241.60 1740 ---- 248.40B 235.80A 248.40B 242.30 +4.70 237.60 1745 ---- 244.40B 231.90A 244.40B 238.30 +4.60 233.70 1750 ---- 240.50B 228.10A 240.50B 234.40 +4.60 229.80 550 1755 ---- 236.50B 224.20A 236.50B 230.50 +4.60 225.90 1760 ---- 232.60B 220.40A 232.60B 226.60 +4.50 222.10 1765 ---- 228.70B 216.60A 228.70B 222.80 +4.50 218.30 1770 ---- 224.80B 212.90A 224.80B 219.00 +4.40 214.60 1775 ---- 221.00B 209.20A 221.00B 215.30 +4.40 210.90 126 1780 ---- 217.20B 205.50A 217.20B 211.50 +4.30 207.20 1785 ---- 213.50B 201.90A 213.50B 207.80 +4.20 203.60 1 1790 ---- 209.80B 198.30A 209.80B 204.20 +4.20 200.00 1795 ---- 206.10B 194.80A 206.10B 200.60 +4.20 196.40 1800 ---- 202.50B 191.30A 202.50B 197.00 +4.10 192.90 6853 1805 ---- 198.90B 187.80A 198.90B 193.50 +4.10 189.40 1810 ---- 195.30B 184.40A 195.30B 190.00 +4.00 186.00 1815 ---- 191.80B 181.00A 191.80B 186.50 +3.90 182.60 1820 ---- 188.30B 177.60A 188.30B 183.10 +3.90 179.20 1825 ---- 184.90B 174.30A 184.90B 179.80 +3.90 175.90 1830 ---- 181.50B 171.10A 181.50B 176.40 +3.80 172.60 1835 ---- 178.20B 167.90A 178.20B 173.20 +3.80 169.40 1 1840 ---- 174.90B 164.70A 174.90B 169.90 +3.70 166.20 1 1845 ---- 171.60B 161.60A 171.60B 166.70 +3.60 163.10 1850 ---- 168.40B 158.50A 168.40B 163.60 +3.60 160.00 106 1081 1855 ---- 165.20B 155.50A 165.20B 160.50 +3.50 157.00 1860 ---- 162.10B 152.50A 162.10B 157.40 +3.50 153.90 75 1865 ---- 159.00B 149.60A 159.00B 154.40 +3.40 151.00 1870 ---- 156.00B 146.70A 156.00B 151.50 +3.40 148.10 100 1875 ---- 153.00B 143.90A 153.00B 148.50 +3.30 145.20 670 1880 ---- 150.10B 141.10A 150.10B 145.70 +3.30 142.40 130 1885 ---- 147.20B 138.30A 147.20B 142.80 +3.20 139.60 1890 ---- 144.30B 135.60A 144.30B 140.00 +3.10 136.90 1 1895 ---- 141.50B 133.00A 141.50B 137.30 +3.10 134.20 1900 ---- 138.80B 130.40A 138.80B 134.60 +3.00 131.60 106 1312 1905 ---- 136.10B 127.80A 136.10B 132.00 +3.00 129.00 10 1910 ---- 133.40B 125.30A 133.40B 129.40 +2.90 126.50 1915 ---- 130.80B 122.80A 130.80B 126.80 +2.80 124.00 1920 ---- 128.20B 120.40A 128.20B 124.30 +2.70 121.60 1925 ---- 125.70B 118.00A 125.70B 121.80 +2.60 119.20 101 1930 ---- 123.20B 115.70A 123.20B 119.40 +2.60 116.80 1935 ---- 120.80B 113.40A 120.80B 117.10 +2.60 114.50 1940 ---- 118.40B 111.10A 118.40B 114.70 +2.50 112.20 1 1945 ---- 116.00B 108.90A 116.00B 112.50 +2.50 110.00 1950 ---- 113.80B 106.80A 113.80B 110.20 +2.40 100 107.80 20 10092 1955 ---- 111.50B 104.70A 111.50B 108.00 +2.30 105.70 1960 ---- 109.30B 102.60A 109.30B 105.90 +2.30 103.60 1965 ---- 107.10B 100.60A 107.10B 103.80 +2.20 101.60 1970 ---- 105.00B 98.60A 105.00B 101.70 +2.10 99.60 1975 ---- 102.90B 96.60A 102.90B 99.70 +2.10 97.60 35 1980 ---- 100.80B 94.70A 100.80B 97.70 +2.00 95.70 1985 ---- 98.80B 92.80A 98.80B 95.80 +2.00 93.80 1990 ---- 96.90B 91.00A 96.90B 93.90 +2.00 91.90 1995 ---- 95.00B 89.20A 95.00B 92.00 +1.90 90.10 1 2000 90.40 94.10 87.20A 88.60 90.20 +1.80 181 88.40 20 2880 2005 ---- 91.30B 85.80A 91.30B 88.50 +1.90 86.60 201 2010 ---- 89.50B 84.10A 89.50B 86.70 +1.70 85.00 2015 ---- 87.70B 82.50A 87.70B 85.00 +1.70 83.30 31 2020 ---- 86.00B 80.90A 86.00B 83.40 +1.70 81.70 2025 ---- 84.30B 79.30A 84.30B 81.70 +1.60 80.10 1 2030 ---- 82.70B 77.80A 82.70B 80.10 +1.60 78.50 500 2035 ---- 81.10B 76.30A 81.10B 78.60 +1.60 77.00 2040 ---- 79.50B 74.80A 79.50B 77.10 +1.50 75.60 2045 ---- 78.00B 73.40A 78.00B 75.60 +1.50 74.10 2050 ---- 76.50B 72.00A 76.50B 74.10 +1.40 72.70 1765 2055 ---- 75.00B 70.60A 75.00B 72.70 +1.40 71.30 2060 ---- 73.50B 69.30A 73.50B 71.30 +1.30 70.00 2065 ---- 72.10B 68.00A 72.10B 69.90 +1.30 68.60 2070 ---- 70.80B 66.70A 70.80B 68.60 +1.30 67.30 2075 ---- 69.40B 65.50A 69.40B 67.30 +1.20 66.10 80 2080 ---- 68.10B 64.20A 68.10B 66.10 +1.20 64.90 2085 ---- 66.80B 63.00A 66.80B 64.80 +1.20 63.60 2090 ---- 65.60B 61.90A 65.60B 63.60 +1.10 62.50 2095 ---- 64.40B 60.70A 64.40B 62.40 +1.10 61.30 2100 ---- 63.20B 59.50A 63.20B 61.20 +1.00 60.20 9689 2105 ---- 62.00B 58.40A 62.00B 60.10 +1.00 59.10 2110 ---- 60.90B 57.40A 60.90B 59.00 +1.00 58.00 100 2115 ---- 59.70B 56.30A 59.70B 57.90 +.90 57.00 2120 ---- 58.70B 55.30A 58.70B 56.90 +.90 56.00 49 2125 ---- 57.60B 54.30A 57.60B 55.80 +.80 55.00 2 2130 ---- 56.60B 53.30A 56.60B 54.80 +.80 54.00 2135 ---- 55.60B 52.40A 55.60B 53.80 +.80 53.00 2140 ---- 54.60B 51.40A 54.60B 52.80 +.70 52.10 2145 ---- 53.60B 50.50A 53.60B 51.90 +.70 51.20 2150 ---- 52.60B 49.60A 52.60B 51.00 +.80 50.20 2233 2155 ---- 51.70B 48.80A 51.70B 50.10 +.70 49.40 2160 ---- 50.80B 47.90A 50.80B 49.20 +.70 48.50 2165 ---- 49.90B 47.10A 49.90B 48.30 +.60 47.70 2170 ---- 49.00B 46.30A 49.00B 47.40 +.60 46.80 2175 ---- 48.10B 45.50A 48.10B 46.60 +.60 46.00 2180 ---- 47.30B 44.70A 47.30B 45.80 +.60 45.20 1 2185 ---- 46.40B 43.90A 46.40B 45.00 +.60 44.40 2190 ---- 45.60B 43.10A 45.60B 44.20 +.50 43.70 1 2195 ---- 44.90B 42.40A 44.90B 43.50 +.60 42.90 1 2200 42.00 44.10B 41.70A 42.00 42.70 +.50 1 42.20 5586 2205 ---- 43.30B 41.00A 43.30B 42.00 +.50 41.50 2210 ---- 42.60B 40.30A 42.60B 41.30 +.50 40.80 2215 ---- 41.90B 39.60A 41.90B 40.60 +.50 40.10 2220 ---- 41.10B 39.00A 41.10B 39.90 +.40 39.50 2225 ---- 40.50B 38.30A 40.50B 39.20 +.40 38.80 2230 ---- 39.80B 37.70A 39.80B 38.60 +.40 38.20 1 2235 ---- 39.10B 37.10A 39.10B 37.90 +.40 37.50 2240 ---- 38.50B 36.50A 38.50B 37.30 +.40 36.90 1 2245 ---- 37.80B 35.90A 37.80B 36.70 +.40 36.30 2250 35.70 37.20B 35.30A 35.70B 36.10 +.40 15 35.70 65 12209 2255 ---- 36.60B 34.70A 36.60B 35.50 +.30 35.20 2260 ---- 36.00B 34.20A 36.00B 34.90 +.30 34.60 2265 ---- 35.40B 33.60A 35.40B 34.30 +.20 34.10 2270 ---- 34.80B 33.10A 34.80B 33.80 +.30 33.50 2275 ---- 34.20B 32.60A 34.20B 33.20 +.20 33.00 2280 ---- 33.70B 32.00A 33.70B 32.70 +.30 32.40 2285 ---- 33.20B 31.50A 33.20B 32.20 +.30 31.90 2290 ---- 32.60B 31.00A 32.60B 31.70 +.30 31.40 2295 ---- 32.10B 30.60A 32.10B 31.20 +.30 30.90 2300 ---- 31.60B 29.90A 31.60B 30.70 +.30 30.40 65 1491 2305 ---- 31.10B 29.60A 31.10B 30.20 +.20 30.00 2310 ---- 30.60B 29.20A 30.60B 29.70 +.20 29.50 2315 ---- 30.10B 28.70A 30.10B 29.30 +.20 29.10 2320 ---- 29.70B 28.30A 29.70B 28.80 +.20 28.60 2325 ---- 29.20B 27.90A 29.20B 28.40 +.20 28.20 2330 ---- 28.70B 27.40A 28.70B 27.90 +.20 27.70 2335 ---- 28.30B 27.00A 28.30B 27.50 +.20 27.30 2340 ---- 27.90B 26.60A 27.90B 27.10 +.20 26.90 2345 ---- 27.40B 26.20A 27.40B 26.70 +.20 26.50 2350 ---- 27.00B 25.80A 27.00B 26.20 +.10 26.10 3 2360 ---- 26.20B 25.10A 26.20B 25.50 +.20 25.30 2370 ---- 25.40B 24.30A 25.40B 24.70 +.10 24.60 2375 ---- 25.10B 24.00A 25.10B 24.30 +.10 24.20 642 2380 ---- 24.70B 23.60A 24.70B 24.00 +.10 23.90 2390 ---- 24.00B 23.00A 24.00B 23.30 +.10 23.20 2400 22.50 23.30B 22.30A 22.50 22.60 +.10 1 22.50 2141 2410 ---- 22.60B 21.70A 22.60B 22.00 +.10 21.90 2420 ---- 21.90B 21.10A 21.90B 21.30 UNCH 21.30 2425 ---- 21.60B 20.80A 21.60B 21.00 UNCH 21.00 2430 ---- 21.30B 20.50A 21.30B 20.70 UNCH 20.70 2440 ---- 20.70B 19.90A 20.70B 20.10 UNCH 20.10 2450 ---- 20.10B 19.40A 20.10B 19.60 +.10 19.50 1 100 2475 ---- 18.70B 18.10A 18.70B 18.30 +.10 18.20 2490 ---- 18.00B 17.40A 18.00B 17.50 UNCH 17.50 2500 16.70 17.50B 16.70 16.80B 17.10 UNCH 28 17.10 1 17007 2525 ---- 16.30B 15.80A 16.30B 16.00 UNCH 16.00 2550 ---- 15.30B 14.80A 15.30B 15.00 +.10 14.90 2575 ---- 14.30B 13.90A 14.30B 14.00 UNCH 14.00 2600 ---- 13.40B ---- 13.40B 13.20 +.10 13.10 85 2625 ---- 12.50B 12.30A 12.50B 12.40 UNCH 12.40 2650 ---- 11.80B ---- 11.80B 11.70 +.10 11.60 1 2700 ---- 10.40B ---- 10.40B 10.40 +.10 10.30 4 1607 2750 ---- ---- ---- ---- 9.20 UNCH 9.20 959 2800 ---- ---- ---- ---- 8.20 UNCH 8.20 682 3000 5.50 5.50 5.40A 5.40A 5.30 -.20 1 5.50 4 10059 3200 ---- ---- ---- ---- 3.70 -.30 4.00 2258 900 ---- 1057.10B ---- ---- 1058.90 +6.20 1052.70 925 ---- 1028.80B ---- ---- 1033.90 +6.20 1027.70 950 ---- 1007.30B ---- ---- 1008.90 +6.20 1002.70 975 ---- 979.20B ---- ---- 983.90 +6.20 977.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 725.10 +6.30 718.80 1275 ---- ---- ---- ---- 700.10 +6.30 693.80 1300 ---- ---- ---- ---- 675.10 +6.30 668.80 1325 ---- ---- ---- ---- 650.10 +6.30 643.80 1350 ---- ---- ---- ---- 625.10 +6.30 618.80 1375 ---- ---- ---- ---- 600.10 +6.30 593.80 1400 ---- ---- ---- ---- 575.10 +6.30 568.80 1425 ---- ---- ---- ---- 550.10 +6.30 543.80 1430 ---- ---- ---- ---- 545.10 +6.30 538.80 1440 ---- ---- ---- ---- 535.10 +6.30 528.80 1450 ---- ---- ---- ---- 525.10 +6.30 518.80 1460 ---- ---- ---- ---- 515.10 +6.30 508.80 1470 ---- ---- ---- ---- 505.10 +6.30 498.80 1475 ---- ---- ---- ---- 500.10 +6.20 493.90 1480 ---- ---- ---- ---- 495.20 +6.30 488.90 1490 ---- ---- ---- ---- 485.30 +6.20 479.10 1500 ---- ---- ---- ---- 475.40 +6.10 469.30 1510 ---- ---- ---- ---- 465.70 +6.20 459.50 1520 ---- ---- ---- ---- 456.00 +6.10 449.90 1525 ---- ---- ---- ---- 451.10 +6.10 445.00 1530 ---- ---- ---- ---- 446.30 +6.10 440.20 1535 ---- ---- ---- ---- 441.50 +6.10 435.40 1540 ---- ---- ---- ---- 436.70 +6.00 430.70 1545 ---- ---- ---- ---- 431.90 +6.00 425.90 1550 ---- ---- ---- ---- 427.10 +5.90 421.20 1555 ---- ---- ---- ---- 422.40 +6.00 416.40 1560 ---- ---- ---- ---- 417.70 +6.00 411.70 1565 ---- ---- ---- ---- 412.90 +5.90 407.00 1570 ---- ---- ---- ---- 408.20 +5.80 402.40 1575 ---- ---- ---- ---- 403.50 +5.80 397.70 1580 ---- ---- ---- ---- 398.90 +5.90 393.00 1585 ---- ---- ---- ---- 394.20 +5.80 388.40 1590 ---- ---- ---- ---- 389.60 +5.80 383.80 1595 ---- ---- ---- ---- 384.90 +5.70 379.20 1600 ---- ---- ---- ---- 380.30 +5.70 374.60 1605 ---- ---- ---- ---- 375.70 +5.70 370.00 1610 ---- ---- ---- ---- 371.20 +5.70 365.50 1615 ---- ---- ---- ---- 366.60 +5.70 360.90 1620 ---- ---- ---- ---- 362.00 +5.60 356.40 1625 ---- ---- ---- ---- 357.50 +5.60 351.90 1630 ---- ---- ---- ---- 353.00 +5.60 347.40 1635 ---- ---- ---- ---- 348.50 +5.50 343.00 1640 ---- ---- ---- ---- 344.00 +5.50 338.50 1645 ---- ---- ---- ---- 339.60 +5.50 334.10 1650 ---- ---- ---- ---- 335.10 +5.40 329.70 1655 ---- ---- ---- ---- 330.70 +5.40 325.30 1660 ---- ---- ---- ---- 326.30 +5.40 320.90 1665 ---- ---- ---- ---- 321.90 +5.30 316.60 1670 ---- ---- ---- ---- 317.60 +5.30 312.30 1675 ---- ---- ---- ---- 313.30 +5.30 308.00 1680 ---- ---- ---- ---- 308.90 +5.20 303.70 1685 ---- ---- ---- ---- 304.60 +5.20 299.40 1690 ---- ---- ---- ---- 300.40 +5.20 295.20 1695 ---- ---- ---- ---- 296.10 +5.10 291.00 1700 ---- ---- ---- ---- 291.90 +5.10 286.80 1705 ---- ---- ---- ---- 287.70 +5.10 282.60 1710 ---- ---- ---- ---- 283.50 +5.00 278.50 1715 ---- ---- ---- ---- 279.40 +5.00 274.40 1720 ---- ---- ---- ---- 275.30 +5.00 270.30 1725 ---- ---- ---- ---- 271.20 +4.90 266.30 1730 ---- ---- ---- ---- 267.10 +4.90 262.20 1735 ---- ---- ---- ---- 263.10 +4.90 258.20 1740 ---- 265.20B 252.70A 265.20B 259.00 +4.70 254.30 1745 ---- 261.10B 248.80A 261.10B 255.10 +4.80 250.30 1750 ---- 257.10B 244.90A 257.10B 251.10 +4.70 246.40 1755 ---- 253.20B 241.00A 253.20B 247.20 +4.60 242.60 1760 ---- 249.20B 237.20A 249.20B 243.30 +4.60 238.70 1765 ---- 245.30B 233.40A 245.30B 239.50 +4.60 234.90 1770 ---- 241.50B 229.60A 241.50B 235.60 +4.50 231.10 1775 ---- 237.60B 225.90A 237.60B 231.80 +4.40 227.40 1780 ---- 233.80B 222.20A 233.80B 228.10 +4.40 223.70 1785 ---- 230.10B 218.50A 230.10B 224.40 +4.40 220.00 1790 ---- 226.30B 214.90A 226.30B 220.70 +4.30 216.40 1795 ---- 222.60B 211.30A 222.60B 217.00 +4.20 212.80 1800 ---- 219.00B 207.80A 219.00B 213.40 +4.20 209.20 1 1805 ---- 215.30B 204.30A 215.30B 209.90 +4.20 205.70 1810 ---- 211.70B 200.80A 211.70B 206.30 +4.00 202.30 1815 ---- 208.20B 197.40A 208.20B 202.80 +4.00 198.80 1820 ---- 204.70B 194.00A 204.70B 199.40 +4.00 195.40 1825 ---- 201.20B 190.60A 201.20B 196.00 +3.90 192.10 1830 ---- 197.70B 187.30A 197.70B 192.60 +3.90 188.70 1835 ---- 194.30B 184.00A 194.30B 189.30 +3.80 185.50 1840 ---- 191.00B 180.80A 191.00B 186.00 +3.80 182.20 1845 ---- 187.70B 177.60A 187.70B 182.70 +3.70 179.00 1850 ---- 184.40B 174.50A 184.40B 179.50 +3.60 175.90 1855 ---- 181.20B 171.40A 181.20B 176.30 +3.50 172.80 1860 ---- 178.00B 168.30A 178.00B 173.20 +3.50 169.70 1865 ---- 174.80B 165.30A 174.80B 170.10 +3.40 166.70 1870 ---- 171.70B 162.30A 171.70B 167.10 +3.40 163.70 1875 ---- 168.60B 159.40A 168.60B 164.10 +3.30 160.80 1880 ---- 165.60B 156.50A 165.60B 161.10 +3.20 157.90 1885 ---- 162.60B 153.70A 162.60B 158.20 +3.20 155.00 1890 ---- 159.70B 150.90A 159.70B 155.40 +3.20 152.20 1895 ---- 156.80B 148.10A 156.80B 152.50 +3.10 149.40 1900 ---- 154.00B 145.40A 154.00B 149.80 +3.10 146.70 1905 ---- 151.20B 142.70A 151.20B 147.00 +3.00 144.00 1910 ---- 148.40B 140.10A 148.40B 144.30 +2.90 141.40 1915 ---- 145.70B 137.60A 145.70B 141.70 +2.90 138.80 1920 ---- 143.00B 135.00A 143.00B 139.10 +2.90 136.20 1925 ---- 140.40B 132.50A 140.40B 136.50 +2.80 133.70 1930 ---- 137.80B 130.10A 137.80B 134.00 +2.80 131.20 1935 ---- 135.30B 127.70A 135.30B 131.50 +2.70 128.80 1940 ---- 132.80B 125.30A 132.80B 129.10 +2.70 126.40 1945 ---- 130.30B 123.00A 130.30B 126.70 +2.70 124.00 1950 ---- 127.90B 120.70A 127.90B 124.30 +2.60 121.70 4 1955 ---- 125.50B 118.50A 125.50B 122.00 +2.60 119.40 1960 ---- 123.20B 116.30A 123.20B 119.70 +2.50 117.20 1965 ---- 120.90B 114.20A 120.90B 117.50 +2.50 115.00 1970 ---- 118.70B 112.00A 118.70B 115.30 +2.40 112.90 1975 ---- 116.50B 110.00A 116.50B 113.20 +2.40 110.80 1980 ---- 114.30B 108.00A 114.30B 111.10 +2.40 108.70 1985 ---- 112.20B 106.00A 112.20B 109.00 +2.30 106.70 1990 ---- 110.10B 104.00A 110.10B 107.00 +2.30 104.70 1995 ---- 108.10B 102.10A 108.10B 105.00 +2.20 102.80 2000 ---- 106.10B 100.20A 106.10B 103.10 +2.20 100.90 29 2005 ---- 104.10B 98.40A 104.10B 101.20 +2.10 99.10 2010 ---- 102.20B 96.60A 102.20B 99.30 +2.00 97.30 2015 ---- 100.30B 94.90A 100.30B 97.50 +2.00 95.50 2020 ---- 98.50B 93.10A 98.50B 95.70 +1.90 93.80 2025 ---- 96.70B 91.40A 96.70B 93.90 +1.80 92.10 2030 ---- 94.90B 89.80A 94.90B 92.20 +1.80 90.40 2035 ---- 93.20B 88.20A 93.20B 90.50 +1.70 88.80 2040 ---- 91.50B 86.60A 91.50B 88.80 +1.60 87.20 2045 ---- 89.90B 85.00A 89.90B 87.20 +1.60 85.60 2050 ---- 88.20B 83.50A 88.20B 85.60 +1.50 84.10 2463 2055 ---- 86.60B 82.00A 86.60B 84.10 +1.50 82.60 2060 ---- 85.10B 80.60A 85.10B 82.60 +1.40 81.20 2065 ---- 83.60B 79.10A 83.60B 81.10 +1.40 79.70 2070 ---- 82.10B 77.70A 82.10B 79.60 +1.30 78.30 2075 ---- 80.60B 76.40A 80.60B 78.20 +1.20 77.00 2080 ---- 79.20B 75.00A 79.20B 76.80 +1.20 75.60 2085 ---- 77.80B 73.70A 77.80B 75.40 +1.10 74.30 2090 ---- 76.40B 72.40A 76.40B 74.10 +1.10 73.00 2095 ---- 75.10B 71.20A 75.10B 72.80 +1.10 71.70 2100 ---- 73.70B 70.00A 73.70B 71.50 +1.00 98 70.50 2463 2105 ---- 72.50B 68.80A 72.50B 70.30 +1.00 69.30 2110 ---- 71.20B 67.60A 71.20B 69.10 +1.00 68.10 2115 ---- 70.00B 66.40A 70.00B 67.90 +.90 67.00 2120 ---- 68.80B 65.30A 68.80B 66.70 +.90 65.80 2125 ---- 67.60B 64.20A 67.60B 65.50 +.80 64.70 2130 ---- 66.40B 63.00A 66.40B 64.40 +.80 63.60 2135 ---- 65.30B 62.00A 65.30B 63.20 +.60 62.60 2140 ---- 64.20B 60.90A 64.20B 62.10 +.60 61.50 2145 ---- 63.20B 59.90A 63.20B 61.10 +.60 60.50 2150 ---- 62.20B 58.90A 62.20B 60.10 +.60 98 59.50 2155 ---- 61.10B 58.00A 61.10B 59.10 +.60 58.50 2160 ---- 60.10B 57.00A 60.10B 58.20 +.70 57.50 2165 ---- 59.10B 56.10A 59.10B 57.30 +.70 56.60 2170 ---- 58.10B 55.20A 58.10B 56.50 +.80 55.70 2175 ---- 57.20B 54.30A 57.20B 55.60 +.80 54.80 2180 ---- 56.20B 53.40A 56.20B 54.70 +.80 53.90 2185 ---- 55.30B 52.50A 55.30B 53.90 +.90 53.00 2190 ---- 54.40B 51.70A 54.40B 53.00 +.80 52.20 2195 ---- 53.50B 50.90A 53.50B 52.20 +.90 51.30 2200 ---- 52.60B 50.00A 52.60B 51.30 +.80 50.50 379 2205 ---- 51.80B 49.20A 51.80B 50.50 +.80 49.70 2210 ---- 51.00B 48.50A 51.00B 49.70 +.80 48.90 1 2215 ---- 50.10B 47.70A 50.10B 48.90 +.80 48.10 2220 ---- 49.30B 47.00A 49.30B 48.10 +.70 47.40 2225 ---- 48.60B 46.20A 48.60B 47.40 +.70 46.70 2230 ---- 47.80B 45.50A 47.80B 46.60 +.70 45.90 2235 ---- 47.00B 44.80A 47.00B 45.90 +.70 45.20 2240 ---- 46.30B 44.10A 46.30B 45.10 +.60 44.50 2245 ---- 45.60B 43.40A 45.60B 44.40 +.50 43.90 2250 ---- 44.90B 42.80A 44.90B 43.70 +.50 43.20 2260 ---- 43.50B 41.50A 43.50B 42.40 +.50 41.90 2270 ---- 42.20B 40.20A 42.20B 41.00 +.30 40.70 2275 ---- 41.50B 39.60A 41.50B 40.40 +.30 40.10 2280 ---- 40.90B 39.00A 40.90B 39.80 +.30 39.50 2290 ---- 39.70B 37.90A 39.70B 38.60 +.30 38.30 2300 ---- 38.50B 36.80A 38.50B 37.40 +.20 37.20 392 2310 ---- 37.40B 35.70A 37.40B 36.20 +.10 36.10 2320 ---- 36.30B 34.70A 36.30B 35.20 +.20 35.00 2325 ---- 35.70B 34.20A 35.70B 34.60 +.10 34.50 2330 ---- 35.20B 33.70A 35.20B 34.10 +.10 34.00 2340 ---- 34.20B 32.80A 34.20B 33.10 +.10 33.00 2350 ---- 33.20B 31.90A 33.20B 32.10 +.10 32.00 2375 ---- 31.00B 29.70A 31.00B 29.90 +.10 29.80 1 2400 ---- 28.90B ---- 28.90B 28.00 +.20 27.80 100 816 2425 ---- 27.00B 26.00A 27.00B 26.20 +.10 26.10 25 2450 ---- 25.20B 24.30A 25.20B 24.60 +.10 24.50 2475 ---- 23.60B 22.80A 23.60B 23.10 +.10 23.00 2500 ---- 22.10B 21.40A 22.10B 21.70 +.10 21.60 2525 ---- ---- ---- ---- 20.30 UNCH 20.30 2600 ---- ---- ---- ---- 16.70 -.10 16.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 725.10 +6.30 718.80 1275 ---- ---- ---- ---- 700.10 +6.30 693.80 1300 ---- ---- ---- ---- 675.10 +6.30 668.80 1325 ---- ---- ---- ---- 650.10 +6.30 643.80 1350 ---- ---- ---- ---- 625.10 +6.30 618.80 1375 ---- ---- ---- ---- 600.10 +6.30 593.80 1400 ---- ---- ---- ---- 575.10 +6.30 568.80 1425 ---- ---- ---- ---- 550.10 +6.30 543.80 1430 ---- ---- ---- ---- 545.10 +6.30 538.80 1440 ---- ---- ---- ---- 535.10 +6.30 528.80 1450 ---- ---- ---- ---- 525.10 +6.30 518.80 1460 ---- ---- ---- ---- 515.20 +6.30 508.90 1470 ---- ---- ---- ---- 505.30 +6.20 499.10 1475 ---- ---- ---- ---- 500.40 +6.20 494.20 1480 ---- ---- ---- ---- 495.40 +6.10 489.30 1490 ---- ---- ---- ---- 485.70 +6.20 479.50 1500 ---- ---- ---- ---- 475.90 +6.10 469.80 1510 ---- ---- ---- ---- 466.20 +6.00 460.20 1520 ---- ---- ---- ---- 456.60 +6.00 450.60 1525 ---- ---- ---- ---- 451.80 +6.00 445.80 1530 ---- ---- ---- ---- 447.00 +6.00 441.00 1535 ---- ---- ---- ---- 442.20 +5.90 436.30 1540 ---- ---- ---- ---- 437.50 +6.00 431.50 1545 ---- ---- ---- ---- 432.70 +5.90 426.80 1550 ---- ---- ---- ---- 428.00 +5.90 422.10 1555 ---- ---- ---- ---- 423.30 +5.90 417.40 1560 ---- ---- ---- ---- 418.60 +5.90 412.70 1565 ---- ---- ---- ---- 413.90 +5.80 408.10 1570 ---- ---- ---- ---- 409.20 +5.80 403.40 1575 ---- ---- ---- ---- 404.50 +5.70 398.80 1580 ---- ---- ---- ---- 399.90 +5.70 394.20 1585 ---- ---- ---- ---- 395.30 +5.70 389.60 1590 ---- ---- ---- ---- 390.70 +5.70 385.00 1595 ---- ---- ---- ---- 386.10 +5.70 380.40 1600 ---- ---- ---- ---- 381.50 +5.60 375.90 1605 ---- ---- ---- ---- 376.90 +5.60 371.30 1610 ---- ---- ---- ---- 372.40 +5.60 366.80 1615 ---- ---- ---- ---- 367.80 +5.50 362.30 1620 ---- ---- ---- ---- 363.30 +5.50 357.80 1625 ---- ---- ---- ---- 358.80 +5.40 353.40 1630 ---- ---- ---- ---- 354.30 +5.40 348.90 1635 ---- ---- ---- ---- 349.90 +5.40 344.50 1640 ---- ---- ---- ---- 345.40 +5.30 340.10 1645 ---- ---- ---- ---- 341.00 +5.30 335.70 1650 ---- ---- ---- ---- 336.60 +5.30 331.30 1655 ---- ---- ---- ---- 332.30 +5.30 327.00 1660 ---- ---- ---- ---- 327.90 +5.20 322.70 1665 ---- ---- ---- ---- 323.60 +5.20 318.40 1670 ---- ---- ---- ---- 319.30 +5.20 314.10 1675 ---- ---- ---- ---- 315.00 +5.10 309.90 1680 ---- ---- ---- ---- 310.70 +5.00 305.70 1685 ---- ---- ---- ---- 306.50 +5.00 301.50 1690 ---- ---- ---- ---- 302.30 +5.00 297.30 1695 ---- ---- ---- ---- 298.10 +5.00 293.10 1700 ---- ---- ---- ---- 293.90 +4.90 289.00 1705 ---- ---- ---- ---- 289.80 +4.90 284.90 1710 ---- ---- ---- ---- 285.70 +4.80 280.90 1715 ---- ---- ---- ---- 281.60 +4.70 276.90 1720 ---- ---- ---- ---- 277.60 +4.70 272.90 1725 ---- ---- ---- ---- 273.60 +4.70 268.90 1730 ---- ---- ---- ---- 269.60 +4.70 264.90 1735 ---- ---- ---- ---- 265.60 +4.60 261.00 1740 ---- ---- ---- ---- 261.70 +4.50 257.20 1745 ---- ---- ---- ---- 257.80 +4.50 253.30 1750 ---- ---- ---- ---- 253.90 +4.40 249.50 1755 ---- ---- ---- ---- 250.10 +4.40 245.70 1760 ---- ---- ---- ---- 246.30 +4.30 242.00 1765 ---- ---- ---- ---- 242.50 +4.30 238.20 1770 ---- ---- ---- ---- 238.80 +4.20 234.60 1775 ---- ---- ---- ---- 235.10 +4.20 230.90 1780 ---- ---- ---- ---- 231.40 +4.10 227.30 1785 ---- ---- ---- ---- 227.80 +4.10 223.70 1790 ---- ---- ---- ---- 224.20 +4.00 220.20 1795 ---- ---- ---- ---- 220.60 +3.90 216.70 1800 ---- ---- ---- ---- 217.10 +3.90 213.20 1805 ---- ---- ---- ---- 213.60 +3.80 209.80 1810 ---- ---- ---- ---- 210.20 +3.80 206.40 1815 ---- ---- ---- ---- 206.80 +3.80 203.00 1820 ---- ---- ---- ---- 203.40 +3.70 199.70 1825 ---- ---- ---- ---- 200.00 +3.50 196.50 1830 ---- ---- ---- ---- 196.70 +3.50 193.20 1835 ---- ---- ---- ---- 193.50 +3.50 190.00 1840 ---- ---- ---- ---- 190.30 +3.50 186.80 1845 ---- ---- ---- ---- 187.10 +3.40 183.70 1850 ---- ---- ---- ---- 183.90 +3.30 180.60 1855 ---- ---- ---- ---- 180.80 +3.20 177.60 1860 ---- ---- ---- ---- 177.80 +3.20 174.60 1865 ---- ---- ---- ---- 174.70 +3.10 171.60 1870 ---- ---- ---- ---- 171.70 +3.00 168.70 1875 ---- ---- ---- ---- 168.80 +3.00 165.80 1880 ---- ---- ---- ---- 165.90 +2.90 163.00 1885 ---- ---- ---- ---- 163.00 +2.90 160.10 1890 ---- ---- ---- ---- 160.20 +2.80 157.40 1895 ---- ---- ---- ---- 157.40 +2.70 154.70 1900 ---- ---- ---- ---- 154.70 +2.70 152.00 1905 ---- ---- ---- ---- 152.00 +2.70 149.30 1910 ---- ---- ---- ---- 149.30 +2.60 146.70 1915 ---- ---- ---- ---- 146.70 +2.60 144.10 1920 ---- ---- ---- ---- 144.10 +2.50 141.60 1925 ---- ---- ---- ---- 141.50 +2.40 139.10 1930 ---- ---- ---- ---- 139.00 +2.30 136.70 1935 ---- ---- ---- ---- 136.60 +2.30 134.30 1940 ---- ---- ---- ---- 134.20 +2.30 131.90 1945 ---- ---- ---- ---- 131.80 +2.20 129.60 1950 ---- ---- ---- ---- 129.40 +2.10 127.30 1955 ---- ---- ---- ---- 127.10 +2.10 125.00 1960 ---- ---- ---- ---- 124.90 +2.10 122.80 1965 ---- ---- ---- ---- 122.60 +2.00 120.60 1970 ---- 123.10B 118.30A 118.30A 120.40 +1.90 118.50 1975 ---- ---- ---- ---- 118.30 +1.90 116.40 1980 ---- ---- ---- ---- 116.20 +1.90 114.30 1985 ---- ---- ---- ---- 114.10 +1.80 112.30 1990 ---- ---- ---- ---- 112.10 +1.80 110.30 1995 ---- ---- ---- ---- 110.10 +1.70 108.40 2000 ---- ---- ---- ---- 108.10 +1.60 106.50 2005 ---- ---- ---- ---- 106.20 +1.60 104.60 2010 ---- ---- ---- ---- 104.30 +1.60 102.70 2015 ---- ---- ---- ---- 102.40 +1.50 100.90 2020 ---- 103.10B ---- ---- 100.60 +1.40 99.20 37 2025 ---- ---- ---- ---- 98.80 +1.40 97.40 2030 ---- ---- ---- ---- 97.10 +1.40 95.70 2035 ---- ---- ---- ---- 95.40 +1.40 94.00 2040 ---- ---- ---- ---- 93.70 +1.30 92.40 2045 ---- ---- ---- ---- 92.00 +1.20 90.80 2050 ---- ---- ---- ---- 90.40 +1.20 89.20 200 2055 ---- ---- ---- ---- 88.80 +1.10 87.70 177 2060 ---- ---- ---- ---- 87.30 +1.20 86.10 2065 ---- ---- ---- ---- 85.80 +1.10 84.70 2070 ---- ---- ---- ---- 84.30 +1.10 83.20 2075 ---- ---- ---- ---- 82.80 +1.00 81.80 2080 ---- ---- ---- ---- 81.40 +1.00 80.40 2085 ---- ---- ---- ---- 80.00 +1.00 79.00 2090 ---- ---- ---- ---- 78.60 +.90 77.70 2095 ---- ---- ---- ---- 77.30 +.90 76.40 2100 ---- 77.50B ---- ---- 76.00 +.90 75.10 2105 ---- ---- ---- ---- 74.70 +.90 73.80 2110 ---- ---- ---- ---- 73.40 +.80 72.60 2115 ---- ---- ---- ---- 72.20 +.80 71.40 2120 ---- ---- ---- ---- 71.00 +.80 70.20 2125 ---- ---- ---- ---- 69.80 +.70 69.10 2130 ---- ---- ---- ---- 68.70 +.80 67.90 2135 ---- ---- ---- ---- 67.50 +.70 66.80 2140 ---- ---- ---- ---- 66.40 +.70 65.70 2145 ---- ---- ---- ---- 65.30 +.60 64.70 2150 ---- ---- ---- ---- 64.30 +.70 63.60 2155 ---- ---- ---- ---- 63.20 +.60 62.60 2160 ---- ---- ---- ---- 62.20 +.60 61.60 2165 ---- ---- ---- ---- 61.20 +.60 60.60 2170 ---- ---- ---- ---- 60.30 +.60 59.70 2175 ---- ---- ---- ---- 59.30 +.50 58.80 2180 ---- ---- ---- ---- 58.40 +.60 57.80 2185 ---- ---- ---- ---- 57.50 +.60 56.90 2190 ---- ---- ---- ---- 56.60 +.50 56.10 2195 ---- ---- ---- ---- 55.70 +.50 55.20 2200 ---- 55.50B ---- ---- 54.80 +.50 54.30 381 2205 ---- ---- ---- ---- 54.00 +.50 53.50 2210 ---- ---- ---- ---- 53.10 +.40 52.70 2215 ---- ---- ---- ---- 52.30 +.40 51.90 2220 ---- ---- ---- ---- 51.50 +.40 51.10 2225 ---- ---- ---- ---- 50.70 +.30 50.40 2230 ---- ---- ---- ---- 50.00 +.40 49.60 2235 ---- ---- ---- ---- 49.20 +.30 48.90 2240 ---- ---- ---- ---- 48.50 +.40 48.10 2245 ---- ---- ---- ---- 47.70 +.30 47.40 2250 ---- ---- ---- ---- 47.00 +.30 46.70 1 2260 ---- ---- ---- ---- 45.60 +.20 45.40 2270 ---- ---- ---- ---- 44.30 +.20 44.10 2275 ---- ---- ---- ---- 43.70 +.20 43.50 2280 ---- ---- ---- ---- 43.00 +.20 42.80 2290 ---- ---- ---- ---- 41.80 +.20 41.60 2300 ---- ---- ---- ---- 40.60 +.10 40.50 380 2310 ---- ---- ---- ---- 39.40 UNCH 39.40 2320 ---- ---- ---- ---- 38.30 UNCH 38.30 2325 ---- ---- ---- ---- 37.80 UNCH 37.80 2330 ---- ---- ---- ---- 37.30 +.10 37.20 2340 ---- ---- ---- ---- 36.20 UNCH 36.20 2350 ---- ---- ---- ---- 35.20 -.10 35.30 2375 ---- ---- ---- ---- 32.90 -.10 33.00 2400 ---- ---- ---- ---- 30.80 -.10 30.90 2425 ---- ---- ---- ---- 28.80 -.20 29.00 2450 ---- ---- ---- ---- 27.00 -.20 27.20 2475 ---- ---- ---- ---- 25.30 -.30 25.60 2500 ---- ---- ---- ---- 23.80 -.30 24.10 2525 ---- ---- ---- ---- 22.40 -.30 22.70 2800 ---- ---- ---- ---- 12.30 -.50 12.80 305 3000 ---- ---- ---- ---- 8.80 -.50 9.30 2 13 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 739.80 +6.40 733.40 1275 ---- ---- ---- ---- 714.80 +6.40 708.40 1300 ---- ---- ---- ---- 689.80 +6.40 683.40 1325 ---- ---- ---- ---- 664.80 +6.40 658.40 1350 ---- ---- ---- ---- 639.80 +6.40 633.40 1375 ---- ---- ---- ---- 614.80 +6.40 608.40 1400 ---- ---- ---- ---- 589.80 +6.40 583.40 1425 ---- ---- ---- ---- 564.80 +6.30 558.50 1440 ---- ---- ---- ---- 550.00 +6.30 543.70 1450 ---- ---- ---- ---- 540.10 +6.20 533.90 1460 ---- ---- ---- ---- 530.40 +6.20 524.20 1470 ---- ---- ---- ---- 520.60 +6.10 514.50 1475 ---- ---- ---- ---- 515.80 +6.10 509.70 1480 ---- ---- ---- ---- 511.00 +6.20 504.80 1490 ---- ---- ---- ---- 501.40 +6.10 495.30 1500 ---- ---- ---- ---- 491.80 +6.00 485.80 1510 ---- ---- ---- ---- 482.30 +6.00 476.30 1520 ---- ---- ---- ---- 472.90 +6.00 466.90 1525 ---- ---- ---- ---- 468.20 +6.00 462.20 1530 ---- ---- ---- ---- 463.50 +6.00 457.50 1540 ---- ---- ---- ---- 454.10 +5.80 448.30 1545 ---- ---- ---- ---- 449.50 +5.90 443.60 1550 ---- ---- ---- ---- 444.90 +5.90 439.00 1555 ---- ---- ---- ---- 440.30 +5.90 434.40 1560 ---- ---- ---- ---- 435.70 +5.90 429.80 1565 ---- ---- ---- ---- 431.10 +5.80 425.30 1570 ---- ---- ---- ---- 426.50 +5.80 420.70 1575 ---- ---- ---- ---- 421.90 +5.70 416.20 1580 ---- ---- ---- ---- 417.40 +5.70 411.70 1585 ---- ---- ---- ---- 412.90 +5.70 407.20 1590 ---- ---- ---- ---- 408.40 +5.70 402.70 1595 ---- ---- ---- ---- 403.90 +5.70 398.20 1600 ---- ---- ---- ---- 399.40 +5.60 393.80 1605 ---- ---- ---- ---- 394.90 +5.60 389.30 1610 ---- ---- ---- ---- 390.50 +5.60 384.90 1615 ---- ---- ---- ---- 386.10 +5.60 380.50 1620 ---- ---- ---- ---- 381.60 +5.50 376.10 1625 ---- ---- ---- ---- 377.20 +5.50 371.70 1630 ---- ---- ---- ---- 372.90 +5.50 367.40 1635 ---- ---- ---- ---- 368.50 +5.50 363.00 1640 ---- ---- ---- ---- 364.10 +5.40 358.70 1645 ---- ---- ---- ---- 359.80 +5.40 354.40 1650 ---- ---- ---- ---- 355.50 +5.40 350.10 1655 ---- ---- ---- ---- 351.20 +5.40 345.80 1660 ---- ---- ---- ---- 346.90 +5.30 341.60 1665 ---- ---- ---- ---- 342.70 +5.40 337.30 1670 ---- ---- ---- ---- 338.40 +5.30 333.10 1675 ---- ---- ---- ---- 334.20 +5.30 328.90 1680 ---- ---- ---- ---- 330.00 +5.20 324.80 1685 ---- ---- ---- ---- 325.90 +5.30 320.60 1690 ---- ---- ---- ---- 321.70 +5.20 316.50 1695 ---- ---- ---- ---- 317.60 +5.20 312.40 1700 ---- ---- ---- ---- 313.50 +5.20 308.30 1705 ---- ---- ---- ---- 309.40 +5.20 304.20 1710 ---- ---- ---- ---- 305.30 +5.10 300.20 1715 ---- ---- ---- ---- 301.30 +5.10 296.20 1720 ---- ---- ---- ---- 297.30 +5.10 292.20 1725 ---- ---- ---- ---- 293.30 +5.10 288.20 1730 ---- ---- ---- ---- 289.30 +5.00 284.30 1735 ---- ---- ---- ---- 285.40 +5.00 280.40 1740 ---- ---- ---- ---- 281.40 +4.90 276.50 1745 ---- ---- ---- ---- 277.60 +4.90 272.70 1750 ---- ---- ---- ---- 273.70 +4.90 268.80 1755 ---- ---- ---- ---- 269.90 +4.90 265.00 1760 ---- ---- ---- ---- 266.10 +4.80 261.30 1765 ---- ---- ---- ---- 262.30 +4.80 257.50 1770 ---- ---- ---- ---- 258.60 +4.80 253.80 1775 ---- ---- ---- ---- 254.90 +4.70 250.20 1780 ---- ---- ---- ---- 251.20 +4.70 246.50 1785 ---- ---- ---- ---- 247.60 +4.70 242.90 1790 ---- ---- ---- ---- 243.90 +4.60 239.30 1795 ---- ---- ---- ---- 240.40 +4.60 235.80 1800 ---- ---- ---- ---- 236.80 +4.50 232.30 1805 ---- ---- ---- ---- 233.30 +4.50 228.80 1810 ---- ---- ---- ---- 229.90 +4.50 225.40 1815 ---- ---- ---- ---- 226.40 +4.40 222.00 1820 ---- ---- ---- ---- 223.00 +4.40 218.60 1825 ---- ---- ---- ---- 219.70 +4.40 215.30 1830 ---- ---- ---- ---- 216.30 +4.30 212.00 1835 ---- ---- ---- ---- 213.10 +4.30 208.80 1840 ---- ---- ---- ---- 209.80 +4.20 205.60 1845 ---- ---- ---- ---- 206.60 +4.20 202.40 1850 ---- ---- ---- ---- 203.40 +4.10 199.30 1855 ---- ---- ---- ---- 200.30 +4.10 196.20 1860 ---- ---- ---- ---- 197.20 +4.10 193.10 1865 ---- ---- ---- ---- 194.10 +4.00 190.10 1870 ---- ---- ---- ---- 191.10 +4.00 187.10 1875 ---- ---- ---- ---- 188.10 +3.90 184.20 1880 ---- ---- ---- ---- 185.10 +3.90 181.20 1885 ---- ---- ---- ---- 182.20 +3.80 178.40 1890 ---- ---- ---- ---- 179.30 +3.80 175.50 1895 ---- ---- ---- ---- 176.50 +3.80 172.70 1900 ---- ---- ---- ---- 173.70 +3.80 169.90 1905 ---- ---- ---- ---- 170.90 +3.80 167.10 1910 ---- ---- ---- ---- 168.10 +3.70 164.40 1915 ---- ---- ---- ---- 165.40 +3.70 161.70 1920 ---- ---- ---- ---- 162.70 +3.70 159.00 1925 ---- ---- ---- ---- 160.00 +3.60 156.40 1930 ---- ---- ---- ---- 157.40 +3.60 153.80 1935 ---- ---- ---- ---- 154.80 +3.60 151.20 1940 ---- ---- ---- ---- 152.20 +3.50 148.70 1945 ---- ---- ---- ---- 149.70 +3.50 146.20 1950 ---- ---- ---- ---- 147.20 +3.50 143.70 1955 ---- ---- ---- ---- 144.70 +3.40 141.30 1960 ---- ---- ---- ---- 142.30 +3.40 138.90 1965 ---- ---- ---- ---- 139.90 +3.30 136.60 1970 ---- ---- ---- ---- 137.60 +3.30 134.30 1975 ---- ---- ---- ---- 135.30 +3.20 132.10 1980 ---- ---- ---- ---- 133.00 +3.10 129.90 1985 ---- ---- ---- ---- 130.70 +3.00 127.70 1990 ---- ---- ---- ---- 128.50 +2.90 125.60 1995 ---- ---- ---- ---- 126.40 +2.80 123.60 2000 ---- ---- ---- ---- 124.30 +2.80 121.50 2005 ---- ---- ---- ---- 122.20 +2.70 119.50 2010 ---- ---- ---- ---- 120.10 +2.50 117.60 2015 ---- ---- ---- ---- 118.10 +2.40 115.70 2020 ---- ---- ---- ---- 116.20 +2.40 113.80 2025 ---- ---- ---- ---- 114.20 +2.20 112.00 2030 ---- ---- ---- ---- 112.30 +2.10 110.20 2035 ---- ---- ---- ---- 110.50 +2.10 108.40 2040 ---- ---- ---- ---- 108.70 +2.00 106.70 2045 ---- ---- ---- ---- 106.90 +1.90 105.00 2050 ---- ---- ---- ---- 105.20 +1.90 103.30 2055 ---- ---- ---- ---- 103.50 +1.80 101.70 2060 ---- ---- ---- ---- 101.80 +1.70 100.10 2065 ---- ---- ---- ---- 100.20 +1.70 98.50 2070 ---- ---- ---- ---- 98.60 +1.60 97.00 2075 ---- ---- ---- ---- 97.00 +1.50 95.50 2080 ---- ---- ---- ---- 95.50 +1.50 94.00 2085 ---- ---- ---- ---- 94.00 +1.40 92.60 2090 ---- ---- ---- ---- 92.60 +1.50 91.10 2095 ---- ---- ---- ---- 91.10 +1.40 89.70 2100 ---- ---- ---- ---- 89.70 +1.30 88.40 2105 ---- ---- ---- ---- 88.40 +1.40 87.00 2110 ---- ---- ---- ---- 87.00 +1.30 85.70 2115 ---- ---- ---- ---- 85.70 +1.30 84.40 2120 ---- ---- ---- ---- 84.40 +1.20 83.20 2125 ---- ---- ---- ---- 83.20 +1.30 81.90 2130 ---- ---- ---- ---- 81.90 +1.20 80.70 2135 ---- ---- ---- ---- 80.70 +1.20 79.50 2140 ---- ---- ---- ---- 79.50 +1.10 78.40 2145 ---- ---- ---- ---- 78.40 +1.20 77.20 2150 ---- ---- ---- ---- 77.30 +1.20 76.10 2155 ---- ---- ---- ---- 76.10 +1.10 75.00 2160 ---- ---- ---- ---- 75.00 +1.10 73.90 2165 ---- ---- ---- ---- 74.00 +1.20 72.80 2170 ---- ---- ---- ---- 72.90 +1.10 71.80 2175 ---- ---- ---- ---- 71.90 +1.10 70.80 2180 ---- ---- ---- ---- 70.90 +1.10 69.80 2185 ---- ---- ---- ---- 69.90 +1.10 68.80 2190 ---- ---- ---- ---- 68.90 +1.10 67.80 2195 ---- ---- ---- ---- 68.00 +1.10 66.90 2200 ---- ---- ---- ---- 67.00 +1.10 65.90 2205 ---- ---- ---- ---- 66.10 +1.10 65.00 2210 ---- ---- ---- ---- 65.20 +1.10 64.10 2215 ---- ---- ---- ---- 64.30 +1.10 63.20 2220 ---- ---- ---- ---- 63.40 +1.10 62.30 2225 ---- ---- ---- ---- 62.60 +1.10 61.50 2230 ---- ---- ---- ---- 61.70 +1.10 60.60 2235 ---- ---- ---- ---- 60.90 +1.10 59.80 2240 ---- ---- ---- ---- 60.00 +1.00 59.00 2245 ---- ---- ---- ---- 59.20 +1.00 58.20 2250 ---- ---- ---- ---- 58.40 +1.00 57.40 2255 ---- ---- ---- ---- 57.60 +1.00 56.60 2260 ---- ---- ---- ---- 56.90 +1.00 55.90 2270 ---- ---- ---- ---- 55.40 +1.00 54.40 2275 ---- ---- ---- ---- 54.60 +.90 53.70 2280 ---- ---- ---- ---- 53.90 +.90 53.00 2290 ---- ---- ---- ---- 52.50 +.90 51.60 2300 ---- ---- ---- ---- 51.10 +.90 50.20 2310 ---- ---- ---- ---- 49.80 +.80 49.00 2320 ---- ---- ---- ---- 48.50 +.80 47.70 2325 ---- ---- ---- ---- 47.90 +.80 47.10 2330 ---- ---- ---- ---- 47.30 +.80 46.50 2340 ---- ---- ---- ---- 46.10 +.80 45.30 2350 ---- ---- ---- ---- 44.90 +.70 44.20 2360 ---- ---- ---- ---- 43.80 +.70 43.10 2375 ---- ---- ---- ---- 42.20 +.70 41.50 2400 ---- ---- ---- ---- 39.70 +.60 39.10 2425 ---- ---- ---- ---- 37.30 +.50 36.80 2450 ---- ---- ---- ---- 35.20 +.50 34.70 2475 ---- ---- ---- ---- 33.20 +.40 32.80 2500 ---- ---- ---- ---- 31.40 +.40 31.00 2 2525 ---- ---- ---- ---- 29.70 +.30 29.40 2550 ---- ---- ---- ---- 28.20 +.30 27.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 739.80 +6.40 733.40 1275 ---- ---- ---- ---- 714.80 +6.40 708.40 1300 ---- ---- ---- ---- 689.80 +6.40 683.40 1325 ---- ---- ---- ---- 664.80 +6.40 658.40 1350 ---- ---- ---- ---- 639.80 +6.40 633.40 1375 ---- ---- ---- ---- 614.80 +6.40 608.40 1400 ---- ---- ---- ---- 589.80 +6.40 583.40 1425 ---- ---- ---- ---- 565.00 +6.30 558.70 1440 ---- ---- ---- ---- 550.20 +6.20 544.00 1450 ---- ---- ---- ---- 540.50 +6.20 534.30 1460 ---- ---- ---- ---- 530.80 +6.20 524.60 1470 ---- ---- ---- ---- 521.10 +6.10 515.00 1475 ---- ---- ---- ---- 516.30 +6.10 510.20 1480 ---- ---- ---- ---- 511.60 +6.10 505.50 1490 ---- ---- ---- ---- 502.00 +6.00 496.00 1500 ---- ---- ---- ---- 492.60 +6.00 486.60 1510 ---- ---- ---- ---- 483.10 +5.90 477.20 1520 ---- ---- ---- ---- 473.80 +5.90 467.90 1525 ---- ---- ---- ---- 469.10 +5.90 463.20 1530 ---- ---- ---- ---- 464.50 +5.90 458.60 1540 ---- ---- ---- ---- 455.20 +5.80 449.40 1545 ---- ---- ---- ---- 450.60 +5.80 444.80 1550 ---- ---- ---- ---- 446.00 +5.80 440.20 1555 ---- ---- ---- ---- 441.50 +5.80 435.70 1560 ---- ---- ---- ---- 436.90 +5.70 431.20 1565 ---- ---- ---- ---- 432.40 +5.80 426.60 1570 ---- ---- ---- ---- 427.80 +5.70 422.10 1575 ---- ---- ---- ---- 423.30 +5.70 417.60 1580 ---- ---- ---- ---- 418.80 +5.60 413.20 1585 ---- ---- ---- ---- 414.40 +5.70 408.70 1590 ---- ---- ---- ---- 409.90 +5.60 404.30 1595 ---- ---- ---- ---- 405.40 +5.60 399.80 1600 ---- ---- ---- ---- 401.00 +5.60 395.40 1605 ---- ---- ---- ---- 396.60 +5.60 391.00 1610 ---- ---- ---- ---- 392.20 +5.50 386.70 1615 ---- ---- ---- ---- 387.80 +5.50 382.30 1620 ---- ---- ---- ---- 383.40 +5.50 377.90 1625 ---- ---- ---- ---- 379.10 +5.50 373.60 1630 ---- ---- ---- ---- 374.70 +5.40 369.30 1635 ---- ---- ---- ---- 370.40 +5.40 365.00 1640 ---- ---- ---- ---- 366.10 +5.40 360.70 1645 ---- ---- ---- ---- 361.80 +5.30 356.50 1650 ---- ---- ---- ---- 357.60 +5.40 352.20 1655 ---- ---- ---- ---- 353.30 +5.30 348.00 1660 ---- ---- ---- ---- 349.10 +5.30 343.80 1665 ---- ---- ---- ---- 344.90 +5.30 339.60 1670 ---- ---- ---- ---- 340.70 +5.30 335.40 1675 ---- ---- ---- ---- 336.50 +5.20 331.30 1680 ---- ---- ---- ---- 332.40 +5.20 327.20 1685 ---- ---- ---- ---- 328.20 +5.10 323.10 1690 ---- ---- ---- ---- 324.10 +5.10 319.00 1695 ---- ---- ---- ---- 320.00 +5.10 314.90 1700 ---- ---- ---- ---- 316.00 +5.10 310.90 1705 ---- ---- ---- ---- 311.90 +5.00 306.90 1710 ---- ---- ---- ---- 307.90 +5.00 302.90 1715 ---- ---- ---- ---- 303.90 +5.00 298.90 1720 ---- ---- ---- ---- 299.90 +4.90 295.00 1725 ---- ---- ---- ---- 296.00 +5.00 291.00 1730 ---- ---- ---- ---- 292.10 +5.00 287.10 1735 ---- ---- ---- ---- 288.10 +4.80 283.30 1740 ---- ---- ---- ---- 284.30 +4.90 279.40 1745 ---- ---- ---- ---- 280.40 +4.80 275.60 1750 ---- ---- ---- ---- 276.60 +4.80 271.80 1755 ---- ---- ---- ---- 272.80 +4.70 268.10 1760 ---- ---- ---- ---- 269.00 +4.70 264.30 1765 ---- ---- ---- ---- 265.30 +4.70 260.60 1770 ---- ---- ---- ---- 261.60 +4.70 256.90 1775 ---- ---- ---- ---- 257.90 +4.60 253.30 1780 ---- ---- ---- ---- 254.30 +4.60 249.70 1785 ---- ---- ---- ---- 250.70 +4.60 246.10 1790 ---- ---- ---- ---- 247.10 +4.60 242.50 1795 ---- ---- ---- ---- 243.50 +4.50 239.00 1800 ---- ---- ---- ---- 240.00 +4.50 235.50 1805 ---- ---- ---- ---- 236.50 +4.40 232.10 1810 ---- ---- ---- ---- 233.00 +4.40 228.60 1815 ---- ---- ---- ---- 229.60 +4.40 225.20 1820 ---- ---- ---- ---- 226.20 +4.30 221.90 1825 ---- ---- ---- ---- 222.90 +4.30 218.60 1830 ---- ---- ---- ---- 219.60 +4.30 215.30 1835 ---- ---- ---- ---- 216.30 +4.30 212.00 1840 ---- ---- ---- ---- 213.10 +4.30 208.80 1845 ---- ---- ---- ---- 209.80 +4.10 205.70 1850 ---- ---- ---- ---- 206.70 +4.20 202.50 1855 ---- ---- ---- ---- 203.50 +4.10 199.40 1860 ---- ---- ---- ---- 200.40 +4.00 196.40 1865 ---- ---- ---- ---- 197.40 +4.10 193.30 1870 ---- ---- ---- ---- 194.40 +4.10 190.30 1875 ---- ---- ---- ---- 191.40 +4.00 187.40 1880 ---- ---- ---- ---- 188.40 +3.90 184.50 1885 ---- ---- ---- ---- 185.50 +3.90 181.60 1890 ---- ---- ---- ---- 182.60 +3.80 178.80 1895 ---- ---- ---- ---- 179.80 +3.80 176.00 1900 ---- ---- ---- ---- 177.00 +3.80 173.20 1905 ---- ---- ---- ---- 174.20 +3.70 170.50 1910 ---- ---- ---- ---- 171.50 +3.70 167.80 1915 ---- ---- ---- ---- 168.80 +3.70 165.10 1920 ---- ---- ---- ---- 166.10 +3.60 162.50 1925 ---- ---- ---- ---- 163.50 +3.50 160.00 1930 ---- ---- ---- ---- 160.90 +3.50 157.40 1935 ---- ---- ---- ---- 158.40 +3.50 154.90 1940 ---- ---- ---- ---- 155.90 +3.40 152.50 1945 ---- ---- ---- ---- 153.40 +3.40 150.00 1950 ---- ---- ---- ---- 151.00 +3.30 147.70 1955 ---- ---- ---- ---- 148.60 +3.30 145.30 1960 ---- ---- ---- ---- 146.20 +3.20 143.00 1965 ---- ---- ---- ---- 143.90 +3.20 140.70 1970 ---- ---- ---- ---- 141.60 +3.10 138.50 1975 ---- ---- ---- ---- 139.30 +3.00 136.30 1980 ---- ---- ---- ---- 137.10 +2.90 134.20 1985 ---- ---- ---- ---- 135.00 +3.00 132.00 1990 ---- ---- ---- ---- 132.80 +2.80 130.00 1995 ---- ---- ---- ---- 130.70 +2.80 127.90 2000 ---- ---- ---- ---- 128.60 +2.70 125.90 2005 ---- ---- ---- ---- 126.60 +2.70 123.90 2010 ---- ---- ---- ---- 124.60 +2.60 122.00 2015 ---- ---- ---- ---- 122.70 +2.60 120.10 2020 ---- ---- ---- ---- 120.70 +2.50 118.20 2025 ---- ---- ---- ---- 118.90 +2.50 116.40 2030 ---- ---- ---- ---- 117.00 +2.40 114.60 2035 ---- ---- ---- ---- 115.20 +2.40 112.80 2040 ---- ---- ---- ---- 113.40 +2.30 111.10 2045 ---- ---- ---- ---- 111.70 +2.30 109.40 2050 ---- ---- ---- ---- 110.00 +2.30 107.70 2055 ---- ---- ---- ---- 108.30 +2.20 106.10 2060 ---- ---- ---- ---- 106.60 +2.10 104.50 2065 ---- ---- ---- ---- 105.00 +2.10 102.90 2070 ---- ---- ---- ---- 103.50 +2.10 101.40 2075 ---- ---- ---- ---- 101.90 +2.00 99.90 2080 ---- ---- ---- ---- 100.40 +2.00 98.40 2085 ---- ---- ---- ---- 98.90 +1.90 97.00 2090 ---- ---- ---- ---- 97.40 +1.90 95.50 2095 ---- ---- ---- ---- 96.00 +1.90 94.10 2100 ---- ---- ---- ---- 94.60 +1.80 92.80 600 2105 ---- ---- ---- ---- 93.20 +1.80 91.40 2110 ---- ---- ---- ---- 91.90 +1.80 90.10 2115 ---- ---- ---- ---- 90.60 +1.80 88.80 2120 ---- ---- ---- ---- 89.30 +1.70 87.60 2125 ---- ---- ---- ---- 88.00 +1.70 86.30 2130 ---- ---- ---- ---- 86.80 +1.70 85.10 2135 ---- ---- ---- ---- 85.50 +1.60 83.90 2140 ---- ---- ---- ---- 84.30 +1.60 82.70 2145 ---- ---- ---- ---- 83.20 +1.60 81.60 2150 ---- ---- ---- ---- 82.00 +1.50 80.50 2155 ---- ---- ---- ---- 80.90 +1.50 79.40 2160 ---- ---- ---- ---- 79.80 +1.50 78.30 2165 ---- ---- ---- ---- 78.70 +1.50 77.20 2170 ---- ---- ---- ---- 77.60 +1.40 76.20 2175 ---- ---- ---- ---- 76.50 +1.40 75.10 2180 ---- ---- ---- ---- 75.50 +1.40 74.10 2185 ---- ---- ---- ---- 74.50 +1.40 73.10 2190 ---- ---- ---- ---- 73.50 +1.30 72.20 2195 ---- ---- ---- ---- 72.50 +1.30 71.20 2200 ---- ---- ---- ---- 71.60 +1.30 70.30 2205 ---- ---- ---- ---- 70.60 +1.30 69.30 2210 ---- ---- ---- ---- 69.70 +1.30 68.40 2215 ---- ---- ---- ---- 68.80 +1.30 67.50 2220 ---- ---- ---- ---- 67.90 +1.20 66.70 2225 ---- ---- ---- ---- 67.00 +1.20 65.80 2230 ---- ---- ---- ---- 66.10 +1.10 65.00 2235 ---- ---- ---- ---- 65.20 +1.10 64.10 2240 ---- ---- ---- ---- 64.40 +1.10 63.30 2245 ---- ---- ---- ---- 63.60 +1.10 62.50 2250 ---- ---- ---- ---- 62.80 +1.10 61.70 2255 ---- ---- ---- ---- 62.00 +1.10 60.90 2260 ---- ---- ---- ---- 61.20 +1.10 60.10 2270 ---- ---- ---- ---- 59.60 +1.00 58.60 2275 ---- ---- ---- ---- 58.90 +1.00 57.90 2280 ---- ---- ---- ---- 58.10 +.90 57.20 2290 ---- ---- ---- ---- 56.70 +.90 55.80 2300 ---- ---- ---- ---- 55.30 +.90 54.40 2310 ---- ---- ---- ---- 53.90 +.80 53.10 2320 ---- ---- ---- ---- 52.60 +.80 51.80 2325 ---- ---- ---- ---- 52.00 +.80 51.20 2330 ---- ---- ---- ---- 51.30 +.70 50.60 2340 ---- ---- ---- ---- 50.10 +.70 49.40 2350 ---- ---- ---- ---- 48.90 +.60 48.30 2360 ---- ---- ---- ---- 47.80 +.70 47.10 2375 ---- ---- ---- ---- 46.10 +.60 45.50 2400 ---- ---- ---- ---- 43.50 +.50 43.00 2425 ---- ---- ---- ---- 41.10 +.40 40.70 2450 ---- ---- ---- ---- 38.90 +.40 38.50 2475 ---- ---- ---- ---- 36.80 +.30 36.50 2500 ---- ---- ---- ---- 34.90 +.20 34.70 2525 ---- ---- ---- ---- 33.20 +.20 33.00 2550 ---- ---- ---- ---- 31.50 +.10 31.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 754.30 +6.30 748.00 1275 ---- ---- ---- ---- 729.30 +6.30 723.00 1300 ---- ---- ---- ---- 704.30 +6.30 698.00 1325 ---- ---- ---- ---- 679.30 +6.30 673.00 1350 ---- ---- ---- ---- 654.30 +6.30 648.00 1375 ---- ---- ---- ---- 629.30 +6.30 623.00 1400 ---- ---- ---- ---- 604.30 +6.20 598.10 1425 ---- ---- ---- ---- 579.60 +6.20 573.40 1450 ---- ---- ---- ---- 555.20 +6.10 549.10 1460 ---- ---- ---- ---- 545.60 +6.10 539.50 1470 ---- ---- ---- ---- 536.00 +6.00 530.00 1475 ---- ---- ---- ---- 531.20 +6.00 525.20 1480 ---- ---- ---- ---- 526.40 +6.00 520.40 1490 ---- ---- ---- ---- 516.90 +5.90 511.00 1500 ---- ---- ---- ---- 507.50 +5.90 501.60 1510 ---- ---- ---- ---- 498.10 +5.90 492.20 1520 ---- ---- ---- ---- 488.80 +5.90 482.90 1525 ---- ---- ---- ---- 484.10 +5.80 478.30 1530 ---- ---- ---- ---- 479.50 +5.80 473.70 1540 ---- ---- ---- ---- 470.30 +5.80 464.50 1545 ---- ---- ---- ---- 465.70 +5.70 460.00 1550 ---- ---- ---- ---- 461.10 +5.70 455.40 1555 ---- ---- ---- ---- 456.50 +5.60 450.90 1560 ---- ---- ---- ---- 452.00 +5.70 446.30 1565 ---- ---- ---- ---- 447.50 +5.70 441.80 1570 ---- ---- ---- ---- 442.90 +5.60 437.30 1575 ---- ---- ---- ---- 438.40 +5.50 432.90 1580 ---- ---- ---- ---- 434.00 +5.60 428.40 1585 ---- ---- ---- ---- 429.50 +5.60 423.90 1590 ---- ---- ---- ---- 425.00 +5.50 419.50 1595 ---- ---- ---- ---- 420.60 +5.50 415.10 1600 ---- ---- ---- ---- 416.20 +5.50 410.70 1605 ---- ---- ---- ---- 411.70 +5.40 406.30 1610 ---- ---- ---- ---- 407.40 +5.50 401.90 1615 ---- ---- ---- ---- 403.00 +5.40 397.60 1620 ---- ---- ---- ---- 398.60 +5.40 393.20 1625 ---- ---- ---- ---- 394.30 +5.40 388.90 1630 ---- ---- ---- ---- 389.90 +5.30 384.60 1635 ---- ---- ---- ---- 385.60 +5.30 380.30 1640 ---- ---- ---- ---- 381.30 +5.30 376.00 1645 ---- ---- ---- ---- 377.00 +5.20 371.80 1650 ---- ---- ---- ---- 372.80 +5.30 367.50 1655 ---- ---- ---- ---- 368.50 +5.20 363.30 1660 ---- ---- ---- ---- 364.30 +5.20 359.10 1665 ---- ---- ---- ---- 360.10 +5.20 354.90 1670 ---- ---- ---- ---- 355.90 +5.20 350.70 1675 ---- ---- ---- ---- 351.70 +5.10 346.60 1680 ---- ---- ---- ---- 347.60 +5.10 342.50 1685 ---- ---- ---- ---- 343.40 +5.00 338.40 1690 ---- ---- ---- ---- 339.30 +5.00 334.30 1695 ---- ---- ---- ---- 335.20 +5.00 330.20 1700 ---- ---- ---- ---- 331.20 +5.00 326.20 1705 ---- ---- ---- ---- 327.10 +5.00 322.10 1710 ---- ---- ---- ---- 323.10 +5.00 318.10 1715 ---- ---- ---- ---- 319.10 +5.00 314.10 1720 ---- ---- ---- ---- 315.10 +4.90 310.20 1725 ---- ---- ---- ---- 311.10 +4.80 306.30 1730 ---- ---- ---- ---- 307.20 +4.90 302.30 1735 ---- ---- ---- ---- 303.20 +4.80 298.40 1740 ---- ---- ---- ---- 299.40 +4.80 294.60 1745 ---- ---- ---- ---- 295.50 +4.80 290.70 1750 ---- ---- ---- ---- 291.60 +4.70 286.90 1755 ---- ---- ---- ---- 287.80 +4.70 283.10 1760 ---- ---- ---- ---- 284.00 +4.60 279.40 1765 ---- ---- ---- ---- 280.30 +4.70 275.60 1770 ---- ---- ---- ---- 276.50 +4.60 271.90 1775 ---- ---- ---- ---- 272.80 +4.60 268.20 1780 ---- ---- ---- ---- 269.10 +4.50 264.60 1785 ---- ---- ---- ---- 265.50 +4.50 261.00 1790 ---- ---- ---- ---- 261.80 +4.40 257.40 1795 ---- ---- ---- ---- 258.30 +4.50 253.80 1800 ---- ---- ---- ---- 254.70 +4.40 250.30 1805 ---- ---- ---- ---- 251.20 +4.40 246.80 1810 ---- ---- ---- ---- 247.60 +4.30 243.30 1815 ---- ---- ---- ---- 244.20 +4.40 239.80 1820 ---- ---- ---- ---- 240.70 +4.30 236.40 1825 ---- ---- ---- ---- 237.30 +4.30 233.00 1830 ---- ---- ---- ---- 234.00 +4.30 229.70 1835 ---- ---- ---- ---- 230.60 +4.20 226.40 1840 ---- ---- ---- ---- 227.30 +4.20 223.10 1845 ---- ---- ---- ---- 224.00 +4.10 219.90 1850 ---- ---- ---- ---- 220.80 +4.20 216.60 1855 ---- ---- ---- ---- 217.60 +4.10 213.50 1860 ---- ---- ---- ---- 214.40 +4.10 210.30 1865 ---- ---- ---- ---- 211.30 +4.10 207.20 1870 ---- ---- ---- ---- 208.20 +4.00 204.20 1875 ---- ---- ---- ---- 205.10 +4.00 201.10 1880 ---- ---- ---- ---- 202.10 +4.00 198.10 1885 ---- ---- ---- ---- 199.10 +3.90 195.20 1890 ---- ---- ---- ---- 196.20 +3.90 192.30 1895 ---- ---- ---- ---- 193.20 +3.80 189.40 1900 ---- ---- ---- ---- 190.30 +3.80 186.50 1905 ---- ---- ---- ---- 187.50 +3.80 183.70 1910 ---- ---- ---- ---- 184.70 +3.80 180.90 1915 ---- ---- ---- ---- 181.90 +3.70 178.20 1920 ---- ---- ---- ---- 179.20 +3.70 175.50 1925 ---- ---- ---- ---- 176.50 +3.70 172.80 1930 ---- ---- ---- ---- 173.80 +3.60 170.20 1935 ---- ---- ---- ---- 171.20 +3.60 167.60 1940 ---- ---- ---- ---- 168.60 +3.50 165.10 1945 ---- ---- ---- ---- 166.00 +3.40 162.60 1950 ---- ---- ---- ---- 163.50 +3.40 160.10 1955 ---- ---- ---- ---- 161.00 +3.30 157.70 1960 ---- ---- ---- ---- 158.50 +3.20 155.30 1965 ---- ---- ---- ---- 156.10 +3.20 152.90 1970 ---- ---- ---- ---- 153.70 +3.10 150.60 1975 ---- ---- ---- ---- 151.40 +3.10 148.30 1980 ---- ---- ---- ---- 149.00 +2.90 146.10 1985 ---- ---- ---- ---- 146.80 +2.90 143.90 1990 ---- ---- ---- ---- 144.50 +2.80 141.70 1995 ---- ---- ---- ---- 142.30 +2.80 139.50 2000 ---- ---- ---- ---- 140.10 +2.60 137.50 2005 ---- ---- ---- ---- 138.00 +2.60 135.40 2010 ---- ---- ---- ---- 135.90 +2.50 133.40 2015 ---- ---- ---- ---- 133.90 +2.50 131.40 2020 ---- ---- ---- ---- 131.80 +2.40 129.40 2025 ---- ---- ---- ---- 129.80 +2.30 127.50 2030 ---- ---- ---- ---- 127.90 +2.30 125.60 2035 ---- ---- ---- ---- 126.00 +2.20 123.80 2040 ---- ---- ---- ---- 124.10 +2.20 121.90 2045 ---- ---- ---- ---- 122.20 +2.10 120.10 2050 ---- ---- ---- ---- 120.40 +2.00 118.40 2055 ---- ---- ---- ---- 118.60 +1.90 116.70 2060 ---- ---- ---- ---- 116.90 +1.90 115.00 2065 ---- ---- ---- ---- 115.20 +1.90 113.30 2070 ---- ---- ---- ---- 113.50 +1.80 111.70 2075 ---- ---- ---- ---- 111.90 +1.80 110.10 2080 ---- ---- ---- ---- 110.30 +1.70 108.60 2085 ---- ---- ---- ---- 108.70 +1.70 107.00 2090 ---- ---- ---- ---- 107.10 +1.60 105.50 2095 ---- ---- ---- ---- 105.60 +1.60 104.00 2100 ---- ---- ---- ---- 104.10 +1.50 102.60 2105 ---- ---- ---- ---- 102.60 +1.40 101.20 2110 ---- ---- ---- ---- 101.20 +1.40 99.80 2115 ---- ---- ---- ---- 99.80 +1.40 98.40 2120 ---- ---- ---- ---- 98.40 +1.30 97.10 2125 ---- ---- ---- ---- 97.10 +1.30 95.80 2130 ---- ---- ---- ---- 95.80 +1.30 94.50 2135 ---- ---- ---- ---- 94.50 +1.30 93.20 2140 ---- ---- ---- ---- 93.20 +1.20 92.00 2145 ---- ---- ---- ---- 91.90 +1.20 90.70 2150 ---- ---- ---- ---- 90.70 +1.20 89.50 2155 ---- ---- ---- ---- 89.50 +1.10 88.40 2160 ---- ---- ---- ---- 88.30 +1.10 87.20 2165 ---- ---- ---- ---- 87.20 +1.10 86.10 2170 ---- ---- ---- ---- 86.00 +1.00 85.00 2175 ---- ---- ---- ---- 84.90 +1.00 83.90 2180 ---- ---- ---- ---- 83.80 +1.00 82.80 2185 ---- ---- ---- ---- 82.70 +.90 81.80 2190 ---- ---- ---- ---- 81.70 +1.00 80.70 2195 ---- ---- ---- ---- 80.70 +1.00 79.70 2200 ---- ---- ---- ---- 79.60 +.90 78.70 2205 ---- ---- ---- ---- 78.60 +.90 77.70 2210 ---- ---- ---- ---- 77.70 +.90 76.80 2215 ---- ---- ---- ---- 76.70 +.90 75.80 2220 ---- ---- ---- ---- 75.70 +.80 74.90 2225 ---- ---- ---- ---- 74.80 +.80 74.00 2230 ---- ---- ---- ---- 73.90 +.80 73.10 2235 ---- ---- ---- ---- 73.00 +.80 72.20 2240 ---- ---- ---- ---- 72.10 +.80 71.30 2245 ---- ---- ---- ---- 71.20 +.80 70.40 2250 ---- ---- ---- ---- 70.40 +.80 69.60 2255 ---- ---- ---- ---- 69.50 +.70 68.80 2260 ---- ---- ---- ---- 68.70 +.80 67.90 2265 ---- ---- ---- ---- 67.90 +.80 67.10 2270 ---- ---- ---- ---- 67.10 +.80 66.30 2275 ---- ---- ---- ---- 66.30 +.80 65.50 2280 ---- ---- ---- ---- 65.50 +.70 64.80 2290 ---- ---- ---- ---- 64.00 +.70 63.30 2300 ---- ---- ---- ---- 62.60 +.80 61.80 2310 ---- ---- ---- ---- 61.10 +.70 60.40 2320 ---- ---- ---- ---- 59.80 +.80 59.00 2325 ---- ---- ---- ---- 59.10 +.70 58.40 2330 ---- ---- ---- ---- 58.40 +.70 57.70 2340 ---- ---- ---- ---- 57.10 +.70 56.40 2350 ---- ---- ---- ---- 55.90 +.70 55.20 2360 ---- ---- ---- ---- 54.70 +.70 54.00 2370 ---- ---- ---- ---- 53.50 +.70 52.80 2375 ---- ---- ---- ---- 52.90 +.70 52.20 2400 ---- ---- ---- ---- 50.20 +.70 49.50 2425 ---- ---- ---- ---- 47.70 +.70 47.00 2450 ---- ---- ---- ---- 45.30 +.70 44.60 2475 ---- ---- ---- ---- 43.20 +.80 42.40 2500 ---- ---- ---- ---- 41.10 +.70 40.40 2525 ---- ---- ---- ---- 39.30 +.80 38.50 2550 ---- ---- ---- ---- 37.50 +.70 36.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1004.30 +6.30 998.00 1025 ---- ---- ---- ---- 979.30 +6.30 973.00 1050 ---- ---- ---- ---- 954.30 +6.30 948.00 1075 ---- ---- ---- ---- 929.30 +6.30 923.00 1090 ---- ---- ---- ---- 914.30 +6.30 908.00 1100 ---- ---- ---- ---- 904.30 +6.30 898.00 1110 ---- ---- ---- ---- 894.30 +6.30 888.00 1120 ---- ---- ---- ---- 884.30 +6.30 878.00 1125 ---- ---- ---- ---- 879.30 +6.30 873.00 1130 ---- ---- ---- ---- 874.30 +6.30 868.00 1140 ---- ---- ---- ---- 864.30 +6.30 858.00 1150 ---- ---- ---- ---- 854.30 +6.30 848.00 1160 ---- ---- ---- ---- 844.30 +6.30 838.00 1170 ---- ---- ---- ---- 834.30 +6.30 828.00 1175 ---- ---- ---- ---- 829.30 +6.30 823.00 1180 ---- ---- ---- ---- 824.30 +6.30 818.00 1190 ---- ---- ---- ---- 814.30 +6.30 808.00 1195 ---- ---- ---- ---- 809.30 +6.30 803.00 1200 ---- ---- ---- ---- 804.30 +6.30 798.00 1205 ---- ---- ---- ---- 799.30 +6.30 793.00 1210 ---- ---- ---- ---- 794.30 +6.30 788.00 1215 ---- ---- ---- ---- 789.30 +6.30 783.00 1220 ---- ---- ---- ---- 784.30 +6.30 778.00 1225 ---- ---- ---- ---- 779.30 +6.30 773.00 1230 ---- ---- ---- ---- 774.30 +6.30 768.00 1235 ---- ---- ---- ---- 769.30 +6.30 763.00 1240 ---- ---- ---- ---- 764.30 +6.30 758.00 1245 ---- ---- ---- ---- 759.30 +6.30 753.00 1250 ---- ---- ---- ---- 754.30 +6.30 748.00 1255 ---- ---- ---- ---- 749.30 +6.30 743.00 1260 ---- ---- ---- ---- 744.30 +6.30 738.00 1265 ---- ---- ---- ---- 739.30 +6.30 733.00 1270 ---- ---- ---- ---- 734.30 +6.30 728.00 1275 ---- ---- ---- ---- 729.30 +6.30 723.00 1280 ---- ---- ---- ---- 724.30 +6.30 718.00 1285 ---- ---- ---- ---- 719.30 +6.30 713.00 1290 ---- ---- ---- ---- 714.30 +6.30 708.00 1295 ---- ---- ---- ---- 709.30 +6.30 703.00 1300 ---- ---- ---- ---- 704.30 +6.30 698.00 1305 ---- ---- ---- ---- 699.30 +6.30 693.00 1310 ---- ---- ---- ---- 694.30 +6.30 688.00 1315 ---- ---- ---- ---- 689.30 +6.30 683.00 1320 ---- ---- ---- ---- 684.30 +6.30 678.00 1325 ---- ---- ---- ---- 679.30 +6.30 673.00 1330 ---- ---- ---- ---- 674.30 +6.30 668.00 1335 ---- ---- ---- ---- 669.30 +6.30 663.00 1340 ---- ---- ---- ---- 664.30 +6.30 658.00 1345 ---- ---- ---- ---- 659.30 +6.30 653.00 1350 ---- ---- ---- ---- 654.30 +6.30 648.00 1355 ---- ---- ---- ---- 649.30 +6.30 643.00 1360 ---- ---- ---- ---- 644.30 +6.30 638.00 1365 ---- ---- ---- ---- 639.30 +6.30 633.00 1370 ---- ---- ---- ---- 634.30 +6.30 628.00 1375 ---- ---- ---- ---- 629.30 +6.30 623.00 1380 ---- ---- ---- ---- 624.30 +6.30 618.00 1385 ---- ---- ---- ---- 619.30 +6.20 613.10 1390 ---- ---- ---- ---- 614.40 +6.30 608.10 1395 ---- ---- ---- ---- 609.40 +6.20 603.20 1400 ---- ---- ---- ---- 604.50 +6.20 598.30 1405 ---- ---- ---- ---- 599.60 +6.20 593.40 1410 ---- ---- ---- ---- 594.70 +6.20 588.50 1415 ---- ---- ---- ---- 589.80 +6.20 583.60 1420 ---- ---- ---- ---- 584.90 +6.10 578.80 1425 ---- ---- ---- ---- 580.00 +6.10 573.90 1430 ---- ---- ---- ---- 575.20 +6.10 569.10 1435 ---- ---- ---- ---- 570.30 +6.00 564.30 1440 ---- ---- ---- ---- 565.50 +6.00 559.50 1445 ---- ---- ---- ---- 560.70 +6.00 554.70 1450 ---- ---- ---- ---- 555.90 +6.00 549.90 1455 ---- ---- ---- ---- 551.10 +6.00 545.10 1460 ---- ---- ---- ---- 546.40 +6.00 540.40 1465 ---- ---- ---- ---- 541.60 +6.00 535.60 1470 ---- ---- ---- ---- 536.90 +6.00 530.90 1475 ---- ---- ---- ---- 532.10 +5.90 526.20 1480 ---- ---- ---- ---- 527.40 +5.90 521.50 1485 ---- ---- ---- ---- 522.70 +5.90 516.80 1490 ---- ---- ---- ---- 518.00 +5.80 512.20 1495 ---- ---- ---- ---- 513.30 +5.80 507.50 1500 ---- ---- ---- ---- 508.70 +5.80 502.90 1505 ---- ---- ---- ---- 504.00 +5.80 498.20 1510 ---- ---- ---- ---- 499.40 +5.80 493.60 1515 ---- ---- ---- ---- 494.80 +5.80 489.00 1520 ---- ---- ---- ---- 490.20 +5.80 484.40 1525 ---- ---- ---- ---- 485.60 +5.70 479.90 1530 ---- ---- ---- ---- 481.00 +5.70 475.30 1535 ---- ---- ---- ---- 476.40 +5.70 470.70 1540 ---- ---- ---- ---- 471.90 +5.70 466.20 1545 ---- ---- ---- ---- 467.30 +5.60 461.70 1550 ---- ---- ---- ---- 462.80 +5.60 457.20 1555 ---- ---- ---- ---- 458.30 +5.60 452.70 1560 ---- ---- ---- ---- 453.80 +5.60 448.20 1565 ---- ---- ---- ---- 449.30 +5.60 443.70 1570 ---- ---- ---- ---- 444.80 +5.50 439.30 1575 ---- ---- ---- ---- 440.40 +5.50 434.90 1580 ---- ---- ---- ---- 435.90 +5.50 430.40 1585 ---- ---- ---- ---- 431.50 +5.50 426.00 1590 ---- ---- ---- ---- 427.10 +5.50 421.60 1595 ---- ---- ---- ---- 422.70 +5.50 417.20 1600 ---- ---- ---- ---- 418.30 +5.40 412.90 1605 ---- ---- ---- ---- 413.90 +5.40 408.50 1610 ---- ---- ---- ---- 409.60 +5.40 404.20 1615 ---- ---- ---- ---- 405.20 +5.30 399.90 1620 ---- ---- ---- ---- 400.90 +5.30 395.60 1625 ---- ---- ---- ---- 396.60 +5.30 391.30 1630 ---- ---- ---- ---- 392.30 +5.30 387.00 1635 ---- ---- ---- ---- 388.00 +5.30 382.70 1640 ---- ---- ---- ---- 383.70 +5.20 378.50 1645 ---- ---- ---- ---- 379.50 +5.30 374.20 1650 ---- ---- ---- ---- 375.20 +5.20 370.00 1655 ---- ---- ---- ---- 371.00 +5.20 365.80 1660 ---- ---- ---- ---- 366.80 +5.20 361.60 1665 ---- ---- ---- ---- 362.60 +5.10 357.50 1670 ---- ---- ---- ---- 358.40 +5.10 353.30 1675 ---- ---- ---- ---- 354.30 +5.10 349.20 1680 ---- ---- ---- ---- 350.10 +5.00 345.10 1685 ---- ---- ---- ---- 346.00 +5.00 341.00 1690 ---- ---- ---- ---- 341.90 +5.00 336.90 1695 ---- ---- ---- ---- 337.80 +5.00 332.80 1700 ---- ---- ---- ---- 333.70 +4.90 328.80 1705 ---- ---- ---- ---- 329.70 +4.90 324.80 1710 ---- ---- ---- ---- 325.70 +4.90 320.80 1715 ---- ---- ---- ---- 321.70 +4.90 316.80 1720 ---- ---- ---- ---- 317.70 +4.80 312.90 1725 ---- ---- ---- ---- 313.70 +4.80 308.90 1730 ---- ---- ---- ---- 309.80 +4.80 305.00 1735 ---- ---- ---- ---- 305.90 +4.70 301.20 1740 ---- ---- ---- ---- 302.00 +4.70 297.30 1745 ---- ---- ---- ---- 298.20 +4.70 293.50 1750 ---- ---- ---- ---- 294.30 +4.60 289.70 1755 ---- ---- ---- ---- 290.50 +4.60 285.90 1760 ---- ---- ---- ---- 286.70 +4.60 282.10 1765 ---- ---- ---- ---- 283.00 +4.60 278.40 1770 ---- ---- ---- ---- 279.30 +4.60 274.70 1775 ---- ---- ---- ---- 275.60 +4.60 271.00 1780 ---- ---- ---- ---- 271.90 +4.50 267.40 1785 ---- ---- ---- ---- 268.30 +4.50 263.80 1790 ---- ---- ---- ---- 264.70 +4.50 260.20 1795 ---- ---- ---- ---- 261.10 +4.40 256.70 1800 ---- ---- ---- ---- 257.50 +4.30 253.20 1805 ---- ---- ---- ---- 254.00 +4.30 249.70 1810 ---- ---- ---- ---- 250.60 +4.40 246.20 1815 ---- ---- ---- ---- 247.10 +4.30 242.80 1820 ---- ---- ---- ---- 243.70 +4.20 239.50 1825 ---- ---- ---- ---- 240.40 +4.30 236.10 1830 ---- ---- ---- ---- 237.00 +4.20 232.80 1835 ---- ---- ---- ---- 233.80 +4.20 229.60 1840 ---- ---- ---- ---- 230.50 +4.20 226.30 1845 ---- ---- ---- ---- 227.30 +4.10 223.20 1850 ---- ---- ---- ---- 224.10 +4.10 220.00 400 1855 ---- ---- ---- ---- 221.00 +4.10 216.90 1860 ---- ---- ---- ---- 217.90 +4.10 213.80 1865 ---- ---- ---- ---- 214.80 +4.00 210.80 1870 ---- ---- ---- ---- 211.80 +4.00 207.80 1875 ---- ---- ---- ---- 208.80 +4.00 204.80 1880 ---- ---- ---- ---- 205.90 +4.00 201.90 75 1885 ---- ---- ---- ---- 203.00 +4.00 199.00 1890 ---- ---- ---- ---- 200.10 +3.90 196.20 1895 ---- ---- ---- ---- 197.20 +3.80 193.40 1900 ---- ---- ---- ---- 194.40 +3.80 190.60 1905 ---- ---- ---- ---- 191.60 +3.80 187.80 1910 ---- ---- ---- ---- 188.90 +3.80 185.10 1915 ---- ---- ---- ---- 186.20 +3.70 182.50 1920 ---- ---- ---- ---- 183.50 +3.70 179.80 1925 ---- ---- ---- ---- 180.80 +3.60 177.20 1930 ---- ---- ---- ---- 178.20 +3.50 174.70 1935 ---- ---- ---- ---- 175.60 +3.50 172.10 1940 ---- ---- ---- ---- 173.10 +3.50 169.60 1945 ---- ---- ---- ---- 170.50 +3.30 167.20 1950 ---- ---- ---- ---- 168.00 +3.30 164.70 1955 ---- ---- ---- ---- 165.60 +3.30 162.30 1960 ---- ---- ---- ---- 163.10 +3.10 160.00 1965 ---- ---- ---- ---- 160.70 +3.10 157.60 1970 ---- ---- ---- ---- 158.30 +3.00 155.30 100 1975 ---- ---- ---- ---- 156.00 +2.90 153.10 1980 ---- ---- ---- ---- 153.70 +2.90 150.80 1985 ---- ---- ---- ---- 151.40 +2.70 148.70 1990 ---- ---- ---- ---- 149.20 +2.70 146.50 1995 ---- ---- ---- ---- 147.00 +2.60 144.40 2000 ---- ---- ---- ---- 144.80 +2.50 142.30 130 2005 ---- ---- ---- ---- 142.60 +2.40 140.20 2010 ---- ---- ---- ---- 140.50 +2.30 138.20 2015 ---- ---- ---- ---- 138.50 +2.30 136.20 2020 ---- ---- ---- ---- 136.40 +2.10 134.30 2025 ---- ---- ---- ---- 134.40 +2.10 132.30 2030 ---- ---- ---- ---- 132.50 +2.10 130.40 2035 ---- ---- ---- ---- 130.50 +1.90 128.60 2040 ---- ---- ---- ---- 128.60 +1.80 126.80 50 2045 ---- ---- ---- ---- 126.80 +1.80 125.00 2050 ---- ---- ---- ---- 124.90 +1.70 123.20 2055 ---- ---- ---- ---- 123.20 +1.70 121.50 2060 ---- ---- ---- ---- 121.40 +1.60 119.80 2065 ---- ---- ---- ---- 119.70 +1.50 118.20 2070 ---- ---- ---- ---- 118.00 +1.50 116.50 2075 ---- ---- ---- ---- 116.40 +1.40 115.00 2080 ---- ---- ---- ---- 114.70 +1.30 113.40 2085 ---- ---- ---- ---- 113.10 +1.20 111.90 2090 ---- ---- ---- ---- 111.60 +1.20 110.40 2095 ---- ---- ---- ---- 110.10 +1.20 108.90 2100 ---- ---- ---- ---- 108.60 +1.20 107.40 2105 ---- ---- ---- ---- 107.10 +1.10 106.00 2110 ---- ---- ---- ---- 105.70 +1.10 104.60 2115 ---- ---- ---- ---- 104.30 +1.00 103.30 2120 ---- ---- ---- ---- 102.90 +1.00 101.90 2125 ---- ---- ---- ---- 101.60 +1.00 100.60 2130 ---- ---- ---- ---- 100.20 +.90 99.30 2135 ---- ---- ---- ---- 98.90 +.80 98.10 2140 ---- ---- ---- ---- 97.70 +.90 96.80 2145 ---- ---- ---- ---- 96.40 +.80 95.60 2150 ---- ---- ---- ---- 95.20 +.80 94.40 5 2155 ---- ---- ---- ---- 94.00 +.80 93.20 2160 ---- ---- ---- ---- 92.80 +.70 92.10 2165 ---- ---- ---- ---- 91.70 +.70 91.00 2170 ---- ---- ---- ---- 90.60 +.80 89.80 2175 ---- ---- ---- ---- 89.40 +.60 88.80 2180 ---- ---- ---- ---- 88.40 +.70 87.70 2185 ---- ---- ---- ---- 87.30 +.70 86.60 2190 ---- ---- ---- ---- 86.20 +.60 85.60 2195 ---- ---- ---- ---- 85.20 +.60 84.60 2200 ---- ---- ---- ---- 84.20 +.60 83.60 500 2205 ---- ---- ---- ---- 83.20 +.60 82.60 2210 ---- ---- ---- ---- 82.20 +.60 81.60 2215 ---- ---- ---- ---- 81.30 +.60 80.70 2220 ---- ---- ---- ---- 80.30 +.60 79.70 2225 ---- ---- ---- ---- 79.40 +.60 78.80 2230 ---- ---- ---- ---- 78.50 +.60 77.90 2235 ---- ---- ---- ---- 77.60 +.60 77.00 2240 ---- ---- ---- ---- 76.70 +.50 76.20 2245 ---- ---- ---- ---- 75.90 +.60 75.30 2250 ---- ---- ---- ---- 75.00 +.60 74.40 5 2255 ---- ---- ---- ---- 74.20 +.60 73.60 2260 ---- ---- ---- ---- 73.40 +.60 72.80 2265 ---- ---- ---- ---- 72.50 +.50 72.00 2270 ---- ---- ---- ---- 71.80 +.60 71.20 2275 ---- ---- ---- ---- 71.00 +.60 70.40 2280 ---- ---- ---- ---- 70.20 +.60 69.60 2285 ---- ---- ---- ---- 69.40 +.60 68.80 2290 ---- ---- ---- ---- 68.70 +.60 68.10 2295 ---- ---- ---- ---- 67.90 +.60 67.30 2300 ---- ---- ---- ---- 67.20 +.60 66.60 2305 ---- ---- ---- ---- 66.50 +.60 65.90 2310 ---- ---- ---- ---- 65.80 +.60 65.20 2315 ---- ---- ---- ---- 65.10 +.60 64.50 2320 ---- ---- ---- ---- 64.40 +.60 63.80 2325 ---- ---- ---- ---- 63.80 +.70 63.10 2330 ---- ---- ---- ---- 63.10 +.60 62.50 2335 ---- ---- ---- ---- 62.50 +.70 61.80 2340 ---- ---- ---- ---- 61.80 +.60 61.20 2345 ---- ---- ---- ---- 61.20 +.70 60.50 2350 ---- ---- ---- ---- 60.60 +.70 59.90 2355 ---- ---- ---- ---- 60.00 +.70 59.30 2360 ---- ---- ---- ---- 59.40 +.70 58.70 2370 ---- ---- ---- ---- 58.20 +.70 57.50 2375 ---- ---- ---- ---- 57.60 +.70 56.90 2380 ---- ---- ---- ---- 57.00 +.70 56.30 2390 ---- ---- ---- ---- 55.90 +.70 55.20 2400 ---- ---- ---- ---- 54.90 +.80 54.10 2410 ---- ---- ---- ---- 53.80 +.70 53.10 2420 ---- ---- ---- ---- 52.80 +.80 52.00 2425 ---- ---- ---- ---- 52.30 +.80 51.50 2430 ---- ---- ---- ---- 51.80 +.80 51.00 2440 ---- ---- ---- ---- 50.90 +.80 50.10 2450 ---- ---- ---- ---- 50.00 +.90 49.10 2460 ---- ---- ---- ---- 49.10 +.90 48.20 2475 ---- ---- ---- ---- 47.80 +.90 46.90 2500 ---- ---- ---- ---- 45.70 +.90 44.80 2525 ---- ---- ---- ---- 43.80 +.90 42.90 2550 ---- ---- ---- ---- 42.10 +1.00 41.10 2575 ---- ---- ---- ---- 40.40 +.90 39.50 2600 ---- ---- ---- ---- 38.90 +1.00 37.90 2625 ---- ---- ---- ---- 37.50 +1.10 36.40 2650 ---- ---- ---- ---- 36.10 +1.00 35.10 900 ---- ---- ---- ---- 1104.30 +6.30 1098.00 925 ---- ---- ---- ---- 1079.30 +6.30 1073.00 950 ---- ---- ---- ---- 1054.30 +6.30 1048.00 975 ---- ---- ---- ---- 1029.30 +6.30 1023.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 742.50 +6.30 736.20 1300 ---- ---- ---- ---- 717.50 +6.30 711.20 1325 ---- ---- ---- ---- 692.50 +6.30 686.20 1350 ---- ---- ---- ---- 667.50 +6.30 661.20 1375 ---- ---- ---- ---- 642.50 +6.30 636.20 1400 ---- ---- ---- ---- 617.70 +6.20 611.50 1425 ---- ---- ---- ---- 593.20 +6.00 587.20 1450 ---- ---- ---- ---- 569.10 +6.00 563.10 1470 ---- ---- ---- ---- 550.10 +5.90 544.20 1475 ---- ---- ---- ---- 545.30 +5.90 539.40 1480 ---- ---- ---- ---- 540.60 +5.80 534.80 1490 ---- ---- ---- ---- 531.20 +5.80 525.40 1500 ---- ---- ---- ---- 521.90 +5.80 516.10 1510 ---- ---- ---- ---- 512.60 +5.70 506.90 1520 ---- ---- ---- ---- 503.40 +5.70 497.70 1525 ---- ---- ---- ---- 498.80 +5.70 493.10 1530 ---- ---- ---- ---- 494.20 +5.70 488.50 1540 ---- ---- ---- ---- 485.10 +5.60 479.50 1550 ---- ---- ---- ---- 476.10 +5.70 470.40 1560 ---- ---- ---- ---- 467.10 +5.60 461.50 1565 ---- ---- ---- ---- 462.60 +5.60 457.00 1570 ---- ---- ---- ---- 458.10 +5.50 452.60 1575 ---- ---- ---- ---- 453.70 +5.60 448.10 1580 ---- ---- ---- ---- 449.20 +5.50 443.70 1585 ---- ---- ---- ---- 444.80 +5.50 439.30 1590 ---- ---- ---- ---- 440.40 +5.50 434.90 1595 ---- ---- ---- ---- 436.00 +5.40 430.60 1600 ---- ---- ---- ---- 431.60 +5.40 426.20 1605 ---- ---- ---- ---- 427.20 +5.40 421.80 1610 ---- ---- ---- ---- 422.90 +5.40 417.50 1615 ---- ---- ---- ---- 418.60 +5.40 413.20 1620 ---- ---- ---- ---- 414.20 +5.30 408.90 1625 ---- ---- ---- ---- 409.90 +5.30 404.60 1630 ---- ---- ---- ---- 405.60 +5.30 400.30 1635 ---- ---- ---- ---- 401.40 +5.30 396.10 1640 ---- ---- ---- ---- 397.10 +5.20 391.90 1645 ---- ---- ---- ---- 392.90 +5.30 387.60 1650 ---- ---- ---- ---- 388.60 +5.20 383.40 1655 ---- ---- ---- ---- 384.40 +5.20 379.20 1660 ---- ---- ---- ---- 380.20 +5.10 375.10 1665 ---- ---- ---- ---- 376.00 +5.10 370.90 1670 ---- ---- ---- ---- 371.90 +5.10 366.80 1675 ---- ---- ---- ---- 367.70 +5.10 362.60 1680 ---- ---- ---- ---- 363.60 +5.10 358.50 1685 ---- ---- ---- ---- 359.50 +5.10 354.40 1690 ---- ---- ---- ---- 355.40 +5.00 350.40 1695 ---- ---- ---- ---- 351.30 +5.00 346.30 1700 ---- ---- ---- ---- 347.30 +5.00 342.30 1705 ---- ---- ---- ---- 343.20 +4.90 338.30 1710 ---- ---- ---- ---- 339.20 +4.90 334.30 1715 ---- ---- ---- ---- 335.20 +4.90 330.30 1720 ---- ---- ---- ---- 331.20 +4.80 326.40 1725 ---- ---- ---- ---- 327.30 +4.80 322.50 1730 ---- ---- ---- ---- 323.40 +4.90 318.50 1735 ---- ---- ---- ---- 319.40 +4.70 314.70 1740 ---- ---- ---- ---- 315.60 +4.80 310.80 1745 ---- ---- ---- ---- 311.70 +4.70 307.00 1750 ---- ---- ---- ---- 307.90 +4.70 303.20 1755 ---- ---- ---- ---- 304.00 +4.60 299.40 1760 ---- ---- ---- ---- 300.20 +4.60 295.60 1765 ---- ---- ---- ---- 296.50 +4.60 291.90 1770 ---- ---- ---- ---- 292.70 +4.50 288.20 1775 ---- ---- ---- ---- 289.00 +4.50 284.50 1780 ---- ---- ---- ---- 285.30 +4.50 280.80 1785 ---- ---- ---- ---- 281.70 +4.50 277.20 1790 ---- ---- ---- ---- 278.10 +4.50 273.60 1795 ---- ---- ---- ---- 274.50 +4.50 270.00 1800 ---- ---- ---- ---- 270.90 +4.40 266.50 1805 ---- ---- ---- ---- 267.30 +4.40 262.90 1810 ---- ---- ---- ---- 263.80 +4.30 259.50 1815 ---- ---- ---- ---- 260.30 +4.30 256.00 1820 ---- ---- ---- ---- 256.90 +4.30 252.60 1825 ---- ---- ---- ---- 253.50 +4.30 249.20 1830 ---- ---- ---- ---- 250.10 +4.30 245.80 1835 ---- ---- ---- ---- 246.80 +4.30 242.50 1840 ---- ---- ---- ---- 243.40 +4.20 239.20 1845 ---- ---- ---- ---- 240.20 +4.20 236.00 1850 ---- ---- ---- ---- 236.90 +4.10 232.80 1855 ---- ---- ---- ---- 233.70 +4.10 229.60 1860 ---- ---- ---- ---- 230.50 +4.10 226.40 1865 ---- ---- ---- ---- 227.40 +4.10 223.30 1870 ---- ---- ---- ---- 224.30 +4.10 220.20 1875 ---- ---- ---- ---- 221.20 +4.00 217.20 1880 ---- ---- ---- ---- 218.20 +4.00 214.20 1885 ---- ---- ---- ---- 215.20 +4.00 211.20 1890 ---- ---- ---- ---- 212.20 +3.90 208.30 1895 ---- ---- ---- ---- 209.30 +3.90 205.40 1900 ---- ---- ---- ---- 206.40 +3.90 202.50 1905 ---- ---- ---- ---- 203.50 +3.80 199.70 1910 ---- ---- ---- ---- 200.70 +3.80 196.90 1915 ---- ---- ---- ---- 197.90 +3.70 194.20 1920 ---- ---- ---- ---- 195.20 +3.80 191.40 1925 ---- ---- ---- ---- 192.40 +3.70 188.70 1930 ---- ---- ---- ---- 189.80 +3.70 186.10 1935 ---- ---- ---- ---- 187.10 +3.60 183.50 1940 ---- ---- ---- ---- 184.50 +3.60 180.90 1945 ---- ---- ---- ---- 181.90 +3.50 178.40 1950 ---- ---- ---- ---- 179.30 +3.40 175.90 1955 ---- ---- ---- ---- 176.80 +3.40 173.40 1960 ---- ---- ---- ---- 174.30 +3.40 170.90 1965 ---- ---- ---- ---- 171.80 +3.30 168.50 1970 ---- ---- ---- ---- 169.40 +3.20 166.20 1975 ---- ---- ---- ---- 167.00 +3.20 163.80 1980 ---- ---- ---- ---- 164.70 +3.20 161.50 1985 ---- ---- ---- ---- 162.40 +3.10 159.30 1990 ---- ---- ---- ---- 160.10 +3.10 157.00 1995 ---- ---- ---- ---- 157.80 +2.90 154.90 2000 ---- ---- ---- ---- 155.60 +2.90 152.70 2005 ---- ---- ---- ---- 153.40 +2.80 150.60 2010 ---- ---- ---- ---- 151.20 +2.70 148.50 2015 ---- ---- ---- ---- 149.10 +2.70 146.40 2020 ---- ---- ---- ---- 147.00 +2.60 144.40 2025 ---- ---- ---- ---- 145.00 +2.60 142.40 2030 ---- ---- ---- ---- 143.00 +2.50 140.50 2035 ---- ---- ---- ---- 141.00 +2.50 138.50 2040 ---- ---- ---- ---- 139.10 +2.40 136.70 2045 ---- ---- ---- ---- 137.10 +2.30 134.80 2050 ---- ---- ---- ---- 135.30 +2.30 133.00 2055 ---- ---- ---- ---- 133.40 +2.20 131.20 2060 ---- ---- ---- ---- 131.60 +2.20 129.40 2065 ---- ---- ---- ---- 129.80 +2.10 127.70 2070 ---- ---- ---- ---- 128.10 +2.10 126.00 2075 ---- ---- ---- ---- 126.40 +2.00 124.40 2080 ---- ---- ---- ---- 124.70 +2.00 122.70 2085 ---- ---- ---- ---- 123.10 +2.00 121.10 2090 ---- ---- ---- ---- 121.50 +1.90 119.60 2095 ---- ---- ---- ---- 119.90 +1.90 118.00 2100 ---- ---- ---- ---- 118.30 +1.80 116.50 2105 ---- ---- ---- ---- 116.80 +1.80 115.00 2110 ---- ---- ---- ---- 115.30 +1.70 113.60 2115 ---- ---- ---- ---- 113.80 +1.60 112.20 2120 ---- ---- ---- ---- 112.40 +1.60 110.80 2125 ---- ---- ---- ---- 111.00 +1.60 109.40 2130 ---- ---- ---- ---- 109.60 +1.60 108.00 2135 ---- ---- ---- ---- 108.30 +1.60 106.70 2140 ---- ---- ---- ---- 106.90 +1.50 105.40 2145 ---- ---- ---- ---- 105.60 +1.50 104.10 2150 ---- ---- ---- ---- 104.30 +1.40 102.90 2155 ---- ---- ---- ---- 103.10 +1.40 101.70 2160 ---- ---- ---- ---- 101.80 +1.40 100.40 2165 ---- ---- ---- ---- 100.60 +1.30 99.30 2170 ---- ---- ---- ---- 99.40 +1.30 98.10 2175 ---- ---- ---- ---- 98.30 +1.40 96.90 2180 ---- ---- ---- ---- 97.10 +1.30 95.80 2185 ---- ---- ---- ---- 96.00 +1.30 94.70 2190 ---- ---- ---- ---- 94.90 +1.30 93.60 2195 ---- ---- ---- ---- 93.80 +1.20 92.60 2200 ---- ---- ---- ---- 92.70 +1.20 91.50 2205 ---- ---- ---- ---- 91.70 +1.20 90.50 2210 ---- ---- ---- ---- 90.60 +1.10 89.50 2215 ---- ---- ---- ---- 89.60 +1.10 88.50 2220 ---- ---- ---- ---- 88.60 +1.10 87.50 2225 ---- ---- ---- ---- 87.60 +1.10 86.50 2230 ---- ---- ---- ---- 86.70 +1.20 85.50 2235 ---- ---- ---- ---- 85.70 +1.10 84.60 2240 ---- ---- ---- ---- 84.80 +1.10 83.70 2245 ---- ---- ---- ---- 83.80 +1.00 82.80 2250 ---- ---- ---- ---- 82.90 +1.00 81.90 2255 ---- ---- ---- ---- 82.00 +1.00 81.00 2260 ---- ---- ---- ---- 81.10 +1.00 80.10 2265 ---- ---- ---- ---- 80.30 +1.00 79.30 2270 ---- ---- ---- ---- 79.40 +1.00 78.40 2275 ---- ---- ---- ---- 78.60 +1.00 77.60 2280 ---- ---- ---- ---- 77.70 +.90 76.80 2285 ---- ---- ---- ---- 76.90 +.90 76.00 2290 ---- ---- ---- ---- 76.10 +.90 75.20 2300 ---- ---- ---- ---- 74.50 +.90 73.60 2310 ---- ---- ---- ---- 73.00 +.90 72.10 2320 ---- ---- ---- ---- 71.50 +.90 70.60 2325 ---- ---- ---- ---- 70.80 +.90 69.90 2330 ---- ---- ---- ---- 70.10 +.90 69.20 2340 ---- ---- ---- ---- 68.70 +.90 67.80 2350 ---- ---- ---- ---- 67.30 +.80 66.50 2360 ---- ---- ---- ---- 66.00 +.80 65.20 2370 ---- ---- ---- ---- 64.70 +.80 63.90 2375 ---- ---- ---- ---- 64.10 +.80 63.30 2380 ---- ---- ---- ---- 63.50 +.80 62.70 2400 ---- ---- ---- ---- 61.10 +.80 60.30 2425 ---- ---- ---- ---- 58.30 +.70 57.60 2450 ---- ---- ---- ---- 55.70 +.70 55.00 2475 ---- ---- ---- ---- 53.30 +.70 52.60 2500 ---- ---- ---- ---- 51.00 +.60 50.40 2525 ---- ---- ---- ---- 48.90 +.60 48.30 2550 ---- ---- ---- ---- 47.00 +.60 46.40 2575 ---- ---- ---- ---- 45.10 +.50 44.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 618.00 +6.20 611.80 1425 ---- ---- ---- ---- 593.70 +6.10 587.60 1450 ---- ---- ---- ---- 569.80 +6.00 563.80 1475 ---- ---- ---- ---- 546.20 +5.90 540.30 1500 ---- ---- ---- ---- 523.00 +5.80 517.20 1525 ---- ---- ---- ---- 500.10 +5.70 494.40 1550 ---- ---- ---- ---- 477.50 +5.60 471.90 1575 ---- ---- ---- ---- 455.30 +5.50 449.80 1580 ---- ---- ---- ---- 450.90 +5.40 445.50 1590 ---- ---- ---- ---- 442.20 +5.40 436.80 1600 ---- ---- ---- ---- 433.50 +5.40 428.10 1610 ---- ---- ---- ---- 424.80 +5.30 419.50 1620 ---- ---- ---- ---- 416.30 +5.30 411.00 1625 ---- ---- ---- ---- 412.00 +5.30 406.70 1630 ---- ---- ---- ---- 407.80 +5.30 402.50 1640 ---- ---- ---- ---- 399.30 +5.20 394.10 1650 ---- ---- ---- ---- 390.90 +5.10 385.80 1660 ---- ---- ---- ---- 382.60 +5.10 377.50 1670 ---- ---- ---- ---- 374.30 +5.00 369.30 1675 ---- ---- ---- ---- 370.20 +5.00 365.20 1680 ---- ---- ---- ---- 366.10 +5.00 361.10 1685 ---- ---- ---- ---- 362.10 +5.00 357.10 1690 ---- ---- ---- ---- 358.00 +4.90 353.10 1695 ---- ---- ---- ---- 354.00 +5.00 349.00 1700 ---- ---- ---- ---- 349.90 +4.80 345.10 1705 ---- ---- ---- ---- 346.00 +4.90 341.10 1710 ---- ---- ---- ---- 342.00 +4.90 337.10 1715 ---- ---- ---- ---- 338.00 +4.80 333.20 1720 ---- ---- ---- ---- 334.10 +4.80 329.30 1725 ---- ---- ---- ---- 330.20 +4.80 325.40 1730 ---- ---- ---- ---- 326.30 +4.80 321.50 1735 ---- ---- ---- ---- 322.40 +4.70 317.70 1740 ---- ---- ---- ---- 318.60 +4.70 313.90 1745 ---- ---- ---- ---- 314.70 +4.60 310.10 1750 ---- ---- ---- ---- 310.90 +4.60 306.30 1755 ---- ---- ---- ---- 307.20 +4.60 302.60 1760 ---- ---- ---- ---- 303.40 +4.60 298.80 1765 ---- ---- ---- ---- 299.70 +4.60 295.10 1770 ---- ---- ---- ---- 296.00 +4.50 291.50 1775 ---- ---- ---- ---- 292.30 +4.50 287.80 1780 ---- ---- ---- ---- 288.70 +4.50 284.20 1785 ---- ---- ---- ---- 285.10 +4.50 280.60 1790 ---- ---- ---- ---- 281.50 +4.50 277.00 1795 ---- ---- ---- ---- 277.90 +4.40 273.50 1800 ---- ---- ---- ---- 274.40 +4.40 270.00 1805 ---- ---- ---- ---- 270.90 +4.40 266.50 1810 ---- ---- ---- ---- 267.40 +4.30 263.10 1815 ---- ---- ---- ---- 263.90 +4.20 259.70 1820 ---- ---- ---- ---- 260.50 +4.20 256.30 1825 ---- ---- ---- ---- 257.20 +4.30 252.90 1830 ---- ---- ---- ---- 253.80 +4.20 249.60 1835 ---- ---- ---- ---- 250.50 +4.20 246.30 1840 ---- ---- ---- ---- 247.20 +4.20 243.00 1845 ---- ---- ---- ---- 244.00 +4.20 239.80 1850 ---- ---- ---- ---- 240.80 +4.20 236.60 1855 ---- ---- ---- ---- 237.60 +4.10 233.50 1860 ---- ---- ---- ---- 234.50 +4.10 230.40 1865 ---- ---- ---- ---- 231.30 +4.00 227.30 1870 ---- ---- ---- ---- 228.30 +4.10 224.20 1875 ---- ---- ---- ---- 225.20 +4.00 221.20 1880 ---- ---- ---- ---- 222.20 +3.90 218.30 1885 ---- ---- ---- ---- 219.30 +4.00 215.30 1890 ---- ---- ---- ---- 216.30 +3.90 212.40 1895 ---- ---- ---- ---- 213.40 +3.90 209.50 1900 ---- ---- ---- ---- 210.50 +3.80 206.70 1905 ---- ---- ---- ---- 207.70 +3.80 203.90 1910 ---- ---- ---- ---- 204.90 +3.80 201.10 1915 ---- ---- ---- ---- 202.10 +3.70 198.40 1920 ---- ---- ---- ---- 199.40 +3.70 195.70 1925 ---- ---- ---- ---- 196.70 +3.70 193.00 1930 ---- ---- ---- ---- 194.00 +3.70 190.30 1935 ---- ---- ---- ---- 191.30 +3.60 187.70 1940 ---- ---- ---- ---- 188.70 +3.50 185.20 1945 ---- ---- ---- ---- 186.10 +3.50 182.60 1950 ---- ---- ---- ---- 183.60 +3.50 180.10 1955 ---- ---- ---- ---- 181.10 +3.40 177.70 1960 ---- ---- ---- ---- 178.60 +3.40 175.20 1965 ---- ---- ---- ---- 176.10 +3.30 172.80 1970 ---- ---- ---- ---- 173.70 +3.30 170.40 1975 ---- ---- ---- ---- 171.30 +3.20 168.10 1980 ---- ---- ---- ---- 168.90 +3.10 165.80 1985 ---- ---- ---- ---- 166.50 +3.00 163.50 1990 ---- ---- ---- ---- 164.20 +2.90 161.30 1995 ---- ---- ---- ---- 162.00 +2.90 159.10 2000 ---- ---- ---- ---- 159.70 +2.80 156.90 2005 ---- ---- ---- ---- 157.50 +2.70 154.80 2010 ---- ---- ---- ---- 155.40 +2.70 152.70 2015 ---- ---- ---- ---- 153.20 +2.60 150.60 2020 ---- ---- ---- ---- 151.10 +2.50 148.60 2025 ---- ---- ---- ---- 149.10 +2.50 146.60 2030 ---- ---- ---- ---- 147.00 +2.40 144.60 2035 ---- ---- ---- ---- 145.00 +2.30 142.70 2040 ---- ---- ---- ---- 143.10 +2.30 140.80 2045 ---- ---- ---- ---- 141.20 +2.20 139.00 2050 ---- ---- ---- ---- 139.30 +2.20 137.10 2055 ---- ---- ---- ---- 137.40 +2.10 135.30 2060 ---- ---- ---- ---- 135.60 +2.00 133.60 2065 ---- ---- ---- ---- 133.80 +1.90 131.90 2070 ---- ---- ---- ---- 132.10 +1.90 130.20 2075 ---- ---- ---- ---- 130.40 +1.90 128.50 2080 ---- ---- ---- ---- 128.70 +1.80 126.90 2085 ---- ---- ---- ---- 127.10 +1.80 125.30 2090 ---- ---- ---- ---- 125.50 +1.80 123.70 2095 ---- ---- ---- ---- 123.90 +1.70 122.20 2100 ---- ---- ---- ---- 122.40 +1.80 120.60 2105 ---- ---- ---- ---- 120.90 +1.70 119.20 2110 ---- ---- ---- ---- 119.40 +1.70 117.70 2115 ---- ---- ---- ---- 117.90 +1.60 116.30 2120 ---- ---- ---- ---- 116.50 +1.60 114.90 2125 ---- ---- ---- ---- 115.10 +1.60 113.50 2130 ---- ---- ---- ---- 113.70 +1.50 112.20 2135 ---- ---- ---- ---- 112.40 +1.60 110.80 2140 ---- ---- ---- ---- 111.10 +1.60 109.50 2145 ---- ---- ---- ---- 109.80 +1.50 108.30 2150 ---- ---- ---- ---- 108.50 +1.50 107.00 2155 ---- ---- ---- ---- 107.30 +1.50 105.80 2160 ---- ---- ---- ---- 106.10 +1.50 104.60 2165 ---- ---- ---- ---- 104.90 +1.50 103.40 2170 ---- ---- ---- ---- 103.70 +1.50 102.20 2175 ---- ---- ---- ---- 102.50 +1.40 101.10 2180 ---- ---- ---- ---- 101.40 +1.40 100.00 2185 ---- ---- ---- ---- 100.30 +1.40 98.90 2190 ---- ---- ---- ---- 99.20 +1.40 97.80 2195 ---- ---- ---- ---- 98.10 +1.40 96.70 2200 ---- ---- ---- ---- 97.10 +1.40 95.70 2205 ---- ---- ---- ---- 96.10 +1.40 94.70 2210 ---- ---- ---- ---- 95.00 +1.30 93.70 2215 ---- ---- ---- ---- 94.00 +1.30 92.70 2220 ---- ---- ---- ---- 93.00 +1.30 91.70 2225 ---- ---- ---- ---- 92.10 +1.40 90.70 2230 ---- ---- ---- ---- 91.10 +1.30 89.80 2235 ---- ---- ---- ---- 90.20 +1.40 88.80 2240 ---- ---- ---- ---- 89.20 +1.30 87.90 2245 ---- ---- ---- ---- 88.30 +1.30 87.00 2250 ---- ---- ---- ---- 87.40 +1.30 86.10 2255 ---- ---- ---- ---- 86.50 +1.20 85.30 2260 ---- ---- ---- ---- 85.70 +1.30 84.40 2265 ---- ---- ---- ---- 84.80 +1.30 83.50 2270 ---- ---- ---- ---- 83.90 +1.20 82.70 2275 ---- ---- ---- ---- 83.10 +1.20 81.90 2280 ---- ---- ---- ---- 82.30 +1.30 81.00 2285 ---- ---- ---- ---- 81.40 +1.20 80.20 2290 ---- ---- ---- ---- 80.60 +1.20 79.40 2300 ---- ---- ---- ---- 79.10 +1.20 77.90 2310 ---- ---- ---- ---- 77.50 +1.10 76.40 2320 ---- ---- ---- ---- 76.00 +1.10 74.90 2325 ---- ---- ---- ---- 75.30 +1.10 74.20 2330 ---- ---- ---- ---- 74.60 +1.10 73.50 2340 ---- ---- ---- ---- 73.20 +1.10 72.10 2350 ---- ---- ---- ---- 71.80 +1.00 70.80 2360 ---- ---- ---- ---- 70.40 +.90 69.50 2370 ---- ---- ---- ---- 69.20 +1.00 68.20 2375 ---- ---- ---- ---- 68.50 +.90 67.60 2380 ---- ---- ---- ---- 67.90 +.90 67.00 2400 ---- ---- ---- ---- 65.50 +.90 64.60 2425 ---- ---- ---- ---- 62.60 +.80 61.80 2450 ---- ---- ---- ---- 60.00 +.80 59.20 2475 ---- ---- ---- ---- 57.50 +.70 56.80 2500 ---- ---- ---- ---- 55.30 +.70 54.60 2525 ---- ---- ---- ---- 53.10 +.60 52.50 2550 ---- ---- ---- ---- 51.10 +.60 50.50 2575 ---- ---- ---- ---- 49.20 +.50 48.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 566.10 +5.90 560.20 1500 ---- ---- ---- ---- 542.80 +5.80 537.00 1525 ---- ---- ---- ---- 519.90 +5.70 514.20 1550 ---- ---- ---- ---- 497.30 +5.60 491.70 1575 ---- ---- ---- ---- 475.00 +5.50 469.50 1600 ---- ---- ---- ---- 453.10 +5.40 447.70 1625 ---- ---- ---- ---- 431.50 +5.30 426.20 1650 ---- ---- ---- ---- 410.30 +5.20 405.10 1660 ---- ---- ---- ---- 401.90 +5.10 396.80 1670 ---- ---- ---- ---- 393.60 +5.10 388.50 1675 ---- ---- ---- ---- 389.40 +5.00 384.40 1680 ---- ---- ---- ---- 385.30 +5.00 380.30 1690 ---- ---- ---- ---- 377.10 +4.90 372.20 1700 ---- ---- ---- ---- 369.00 +4.90 364.10 1710 ---- ---- ---- ---- 361.00 +4.90 356.10 1720 ---- ---- ---- ---- 353.00 +4.80 348.20 1725 ---- ---- ---- ---- 349.10 +4.90 344.20 1730 ---- ---- ---- ---- 345.10 +4.80 340.30 1740 ---- ---- ---- ---- 337.30 +4.70 332.60 1750 ---- ---- ---- ---- 329.60 +4.70 324.90 1760 ---- ---- ---- ---- 322.00 +4.70 317.30 1765 ---- ---- ---- ---- 318.20 +4.60 313.60 1770 ---- ---- ---- ---- 314.50 +4.60 309.90 1775 ---- ---- ---- ---- 310.70 +4.50 306.20 1780 ---- ---- ---- ---- 307.00 +4.50 302.50 1785 ---- ---- ---- ---- 303.40 +4.60 298.80 1790 ---- ---- ---- ---- 299.70 +4.50 295.20 1795 ---- ---- ---- ---- 296.10 +4.50 291.60 1800 ---- ---- ---- ---- 292.50 +4.40 288.10 1805 ---- ---- ---- ---- 288.90 +4.40 284.50 1810 ---- ---- ---- ---- 285.40 +4.40 281.00 1815 ---- ---- ---- ---- 281.90 +4.40 277.50 1820 ---- ---- ---- ---- 278.40 +4.30 274.10 1825 ---- ---- ---- ---- 274.90 +4.30 270.60 1830 ---- ---- ---- ---- 271.50 +4.30 267.20 1835 ---- ---- ---- ---- 268.10 +4.20 263.90 1840 ---- ---- ---- ---- 264.80 +4.30 260.50 1845 ---- ---- ---- ---- 261.40 +4.20 257.20 1850 ---- ---- ---- ---- 258.10 +4.10 254.00 1855 ---- ---- ---- ---- 254.90 +4.20 250.70 1860 ---- ---- ---- ---- 251.70 +4.20 247.50 1865 ---- ---- ---- ---- 248.50 +4.20 244.30 1870 ---- ---- ---- ---- 245.30 +4.10 241.20 1875 ---- ---- ---- ---- 242.20 +4.10 238.10 1880 ---- ---- ---- ---- 239.10 +4.10 235.00 1885 ---- ---- ---- ---- 236.00 +4.00 232.00 1890 ---- ---- ---- ---- 233.00 +4.00 229.00 1895 ---- ---- ---- ---- 230.00 +4.00 226.00 1900 ---- ---- ---- ---- 227.00 +3.90 223.10 1905 ---- ---- ---- ---- 224.10 +3.90 220.20 1910 ---- ---- ---- ---- 221.20 +3.90 217.30 1915 ---- ---- ---- ---- 218.40 +3.90 214.50 1920 ---- ---- ---- ---- 215.50 +3.80 211.70 1925 ---- ---- ---- ---- 212.70 +3.80 208.90 1930 ---- ---- ---- ---- 210.00 +3.80 206.20 1935 ---- ---- ---- ---- 207.20 +3.70 203.50 1940 ---- ---- ---- ---- 204.50 +3.70 200.80 1945 ---- ---- ---- ---- 201.90 +3.70 198.20 1950 ---- ---- ---- ---- 199.20 +3.60 195.60 1955 ---- ---- ---- ---- 196.60 +3.60 193.00 1960 ---- ---- ---- ---- 194.00 +3.50 190.50 1965 ---- ---- ---- ---- 191.50 +3.50 188.00 1970 ---- ---- ---- ---- 189.00 +3.50 185.50 1975 ---- ---- ---- ---- 186.50 +3.40 183.10 1980 ---- ---- ---- ---- 184.00 +3.30 180.70 1985 ---- ---- ---- ---- 181.60 +3.30 178.30 1990 ---- ---- ---- ---- 179.20 +3.20 176.00 1995 ---- ---- ---- ---- 176.90 +3.20 173.70 2000 ---- ---- ---- ---- 174.50 +3.10 171.40 2005 ---- ---- ---- ---- 172.20 +3.00 169.20 2010 ---- ---- ---- ---- 170.00 +3.00 167.00 2015 ---- ---- ---- ---- 167.70 +2.90 164.80 2020 ---- ---- ---- ---- 165.60 +2.90 162.70 2025 ---- ---- ---- ---- 163.40 +2.80 160.60 2030 ---- ---- ---- ---- 161.30 +2.80 158.50 2035 ---- ---- ---- ---- 159.20 +2.70 156.50 2040 ---- ---- ---- ---- 157.10 +2.60 154.50 2045 ---- ---- ---- ---- 155.10 +2.60 152.50 2050 ---- ---- ---- ---- 153.10 +2.50 150.60 2055 ---- ---- ---- ---- 151.10 +2.40 148.70 2060 ---- ---- ---- ---- 149.20 +2.40 146.80 2065 ---- ---- ---- ---- 147.30 +2.30 145.00 2070 ---- ---- ---- ---- 145.40 +2.20 143.20 2075 ---- ---- ---- ---- 143.60 +2.20 141.40 2080 ---- ---- ---- ---- 141.80 +2.10 139.70 2085 ---- ---- ---- ---- 140.00 +2.00 138.00 2090 ---- ---- ---- ---- 138.30 +2.00 136.30 2095 ---- ---- ---- ---- 136.60 +1.90 134.70 2100 ---- ---- ---- ---- 134.90 +1.90 133.00 2105 ---- ---- ---- ---- 133.30 +1.80 131.50 2110 ---- ---- ---- ---- 131.70 +1.80 129.90 2115 ---- ---- ---- ---- 130.10 +1.70 128.40 2120 ---- ---- ---- ---- 128.60 +1.70 126.90 2125 ---- ---- ---- ---- 127.00 +1.60 125.40 2130 ---- ---- ---- ---- 125.50 +1.50 124.00 2135 ---- ---- ---- ---- 124.10 +1.50 122.60 2140 ---- ---- ---- ---- 122.60 +1.40 121.20 2145 ---- ---- ---- ---- 121.20 +1.40 119.80 2150 ---- ---- ---- ---- 119.90 +1.40 118.50 2155 ---- ---- ---- ---- 118.50 +1.30 117.20 2160 ---- ---- ---- ---- 117.20 +1.30 115.90 2165 ---- ---- ---- ---- 115.90 +1.30 114.60 2170 ---- ---- ---- ---- 114.60 +1.20 113.40 2175 ---- ---- ---- ---- 113.30 +1.10 112.20 2180 ---- ---- ---- ---- 112.10 +1.10 111.00 2185 ---- ---- ---- ---- 110.80 +1.00 109.80 2190 ---- ---- ---- ---- 109.60 +1.00 108.60 2195 ---- ---- ---- ---- 108.50 +1.00 107.50 2200 ---- ---- ---- ---- 107.30 +.90 106.40 2205 ---- ---- ---- ---- 106.20 +.90 105.30 2210 ---- ---- ---- ---- 105.10 +.90 104.20 2215 ---- ---- ---- ---- 104.00 +.90 103.10 2220 ---- ---- ---- ---- 102.90 +.80 102.10 2225 ---- ---- ---- ---- 101.80 +.70 101.10 2230 ---- ---- ---- ---- 100.80 +.70 100.10 2235 ---- ---- ---- ---- 99.80 +.70 99.10 2240 ---- ---- ---- ---- 98.70 +.60 98.10 2245 ---- ---- ---- ---- 97.80 +.70 97.10 2250 ---- ---- ---- ---- 96.80 +.60 96.20 2255 ---- ---- ---- ---- 95.80 +.60 95.20 2260 ---- ---- ---- ---- 94.90 +.60 94.30 2265 ---- ---- ---- ---- 93.90 +.50 93.40 2270 ---- ---- ---- ---- 93.00 +.50 92.50 2275 ---- ---- ---- ---- 92.10 +.50 91.60 2280 ---- ---- ---- ---- 91.20 +.50 90.70 2285 ---- ---- ---- ---- 90.30 +.40 89.90 2290 ---- ---- ---- ---- 89.40 +.40 89.00 2295 ---- ---- ---- ---- 88.60 +.40 88.20 2300 ---- ---- ---- ---- 87.70 +.30 87.40 2310 ---- ---- ---- ---- 86.10 +.40 85.70 2320 ---- ---- ---- ---- 84.50 +.30 84.20 2325 ---- ---- ---- ---- 83.70 +.30 83.40 2330 ---- ---- ---- ---- 82.90 +.30 82.60 2340 ---- ---- ---- ---- 81.40 +.20 81.20 2350 ---- ---- ---- ---- 80.00 +.30 79.70 2360 ---- ---- ---- ---- 78.50 +.20 78.30 2370 ---- ---- ---- ---- 77.10 +.20 76.90 2375 ---- ---- ---- ---- 76.50 +.20 76.30 2380 ---- ---- ---- ---- 75.80 +.20 75.60 2390 ---- ---- ---- ---- 74.50 +.20 74.30 2400 ---- ---- ---- ---- 73.20 +.10 73.10 2425 ---- ---- ---- ---- 70.20 +.10 70.10 2450 ---- ---- ---- ---- 67.40 +.10 67.30 2475 ---- ---- ---- ---- 64.70 UNCH 64.70 2500 ---- ---- ---- ---- 62.30 +.10 62.20 2525 ---- ---- ---- ---- 60.00 +.10 59.90 2550 ---- ---- ---- ---- 57.80 UNCH 57.80 2575 ---- ---- ---- ---- 55.80 UNCH 55.80 2600 ---- ---- ---- ---- 53.90 UNCH 53.90 OG OCT24 Gold Option CALL 1550 ---- ---- ---- ---- 496.80 +5.20 491.60 1575 ---- ---- ---- ---- 474.90 +5.10 469.80 1600 ---- ---- ---- ---- 453.30 +5.00 448.30 1625 ---- ---- ---- ---- 432.20 +4.90 427.30 1650 ---- ---- ---- ---- 411.50 +4.90 406.60 1675 ---- ---- ---- ---- 391.20 +4.80 386.40 1700 ---- ---- ---- ---- 371.40 +4.70 366.70 1725 ---- ---- ---- ---- 352.10 +4.80 347.30 1730 ---- ---- ---- ---- 348.20 +4.70 343.50 1740 ---- ---- ---- ---- 340.70 +4.70 336.00 1750 ---- ---- ---- ---- 333.20 +4.70 328.50 1760 ---- ---- ---- ---- 325.70 +4.60 321.10 1770 ---- ---- ---- ---- 318.40 +4.70 313.70 1775 ---- ---- ---- ---- 314.70 +4.60 310.10 1780 ---- ---- ---- ---- 311.10 +4.60 306.50 1790 ---- ---- ---- ---- 303.90 +4.60 299.30 1800 ---- ---- ---- ---- 296.80 +4.60 292.20 1810 ---- ---- ---- ---- 289.80 +4.60 285.20 1820 ---- ---- ---- ---- 282.90 +4.60 278.30 1825 ---- ---- ---- ---- 279.50 +4.60 274.90 1830 ---- ---- ---- ---- 276.10 +4.60 271.50 1835 ---- ---- ---- ---- 272.70 +4.50 268.20 1840 ---- ---- ---- ---- 269.40 +4.60 264.80 1845 ---- ---- ---- ---- 266.00 +4.50 261.50 1850 ---- ---- ---- ---- 262.70 +4.50 258.20 1855 ---- ---- ---- ---- 259.50 +4.50 255.00 1860 ---- ---- ---- ---- 256.20 +4.40 251.80 1865 ---- ---- ---- ---- 253.00 +4.40 248.60 1870 ---- ---- ---- ---- 249.80 +4.40 245.40 1875 ---- ---- ---- ---- 246.60 +4.30 242.30 1880 ---- ---- ---- ---- 243.50 +4.40 239.10 1885 ---- ---- ---- ---- 240.40 +4.30 236.10 1890 ---- ---- ---- ---- 237.30 +4.30 233.00 1895 ---- ---- ---- ---- 234.20 +4.20 230.00 1900 ---- ---- ---- ---- 231.20 +4.20 227.00 1905 ---- ---- ---- ---- 228.20 +4.10 224.10 1910 ---- ---- ---- ---- 225.30 +4.10 221.20 1915 ---- ---- ---- ---- 222.30 +4.00 218.30 1920 ---- ---- ---- ---- 219.40 +4.00 215.40 1925 ---- ---- ---- ---- 216.60 +4.00 212.60 1930 ---- ---- ---- ---- 213.70 +3.90 209.80 1935 ---- ---- ---- ---- 210.90 +3.80 207.10 1940 ---- ---- ---- ---- 208.20 +3.80 204.40 1945 ---- ---- ---- ---- 205.40 +3.70 201.70 1950 ---- ---- ---- ---- 202.70 +3.60 199.10 1955 ---- ---- ---- ---- 200.10 +3.60 196.50 1960 ---- ---- ---- ---- 197.40 +3.50 193.90 1965 ---- ---- ---- ---- 194.80 +3.40 191.40 1970 ---- ---- ---- ---- 192.20 +3.30 188.90 1975 ---- ---- ---- ---- 189.70 +3.20 186.50 1980 ---- ---- ---- ---- 187.20 +3.10 184.10 1985 ---- ---- ---- ---- 184.80 +3.10 181.70 1990 ---- ---- ---- ---- 182.30 +2.90 179.40 1995 ---- ---- ---- ---- 179.90 +2.80 177.10 2000 ---- ---- ---- ---- 177.60 +2.70 174.90 2005 ---- ---- ---- ---- 175.30 +2.70 172.60 2010 ---- ---- ---- ---- 173.00 +2.50 170.50 2015 ---- ---- ---- ---- 170.70 +2.40 168.30 2020 ---- ---- ---- ---- 168.50 +2.30 166.20 2025 ---- ---- ---- ---- 166.30 +2.20 164.10 2030 ---- ---- ---- ---- 164.20 +2.10 162.10 2035 ---- ---- ---- ---- 162.10 +2.00 160.10 2040 ---- ---- ---- ---- 160.00 +1.90 158.10 2045 ---- ---- ---- ---- 158.00 +1.80 156.20 2050 ---- ---- ---- ---- 156.00 +1.70 154.30 2055 ---- ---- ---- ---- 154.00 +1.60 152.40 2060 ---- ---- ---- ---- 152.10 +1.60 150.50 2065 ---- ---- ---- ---- 150.20 +1.50 148.70 2070 ---- ---- ---- ---- 148.40 +1.40 147.00 2075 ---- ---- ---- ---- 146.60 +1.40 145.20 2080 ---- ---- ---- ---- 144.80 +1.30 143.50 2085 ---- ---- ---- ---- 143.00 +1.20 141.80 2090 ---- ---- ---- ---- 141.30 +1.10 140.20 2095 ---- ---- ---- ---- 139.70 +1.10 138.60 2100 ---- ---- ---- ---- 138.00 +1.00 137.00 2105 ---- ---- ---- ---- 136.40 +1.00 135.40 2110 ---- ---- ---- ---- 134.80 +.90 133.90 2115 ---- ---- ---- ---- 133.30 +.90 132.40 2120 ---- ---- ---- ---- 131.80 +.90 130.90 2125 ---- ---- ---- ---- 130.30 +.90 129.40 2130 ---- ---- ---- ---- 128.80 +.80 128.00 2135 ---- ---- ---- ---- 127.40 +.80 126.60 2140 ---- ---- ---- ---- 126.00 +.80 125.20 2145 ---- ---- ---- ---- 124.60 +.80 123.80 2150 ---- ---- ---- ---- 123.20 +.70 122.50 2155 ---- ---- ---- ---- 121.90 +.70 121.20 2160 ---- ---- ---- ---- 120.60 +.70 119.90 2165 ---- ---- ---- ---- 119.30 +.60 118.70 2170 ---- ---- ---- ---- 118.10 +.70 117.40 2175 ---- ---- ---- ---- 116.90 +.70 116.20 2180 ---- ---- ---- ---- 115.70 +.70 115.00 2185 ---- ---- ---- ---- 114.50 +.70 113.80 2190 ---- ---- ---- ---- 113.30 +.60 112.70 2195 ---- ---- ---- ---- 112.20 +.70 111.50 2200 ---- ---- ---- ---- 111.00 +.60 110.40 2205 ---- ---- ---- ---- 109.90 +.60 109.30 2210 ---- ---- ---- ---- 108.90 +.70 108.20 2215 ---- ---- ---- ---- 107.80 +.60 107.20 2220 ---- ---- ---- ---- 106.70 +.60 106.10 2225 ---- ---- ---- ---- 105.70 +.60 105.10 2230 ---- ---- ---- ---- 104.70 +.60 104.10 2235 ---- ---- ---- ---- 103.70 +.70 103.00 2240 ---- ---- ---- ---- 102.70 +.60 102.10 2245 ---- ---- ---- ---- 101.70 +.60 101.10 2250 ---- ---- ---- ---- 100.70 +.60 100.10 2255 ---- ---- ---- ---- 99.80 +.60 99.20 2260 ---- ---- ---- ---- 98.80 +.60 98.20 2265 ---- ---- ---- ---- 97.90 +.60 97.30 2270 ---- ---- ---- ---- 97.00 +.60 96.40 2275 ---- ---- ---- ---- 96.10 +.60 95.50 2280 ---- ---- ---- ---- 95.20 +.60 94.60 2285 ---- ---- ---- ---- 94.30 +.50 93.80 2290 ---- ---- ---- ---- 93.50 +.60 92.90 2300 ---- ---- ---- ---- 91.80 +.60 91.20 2310 ---- ---- ---- ---- 90.10 +.50 89.60 2320 ---- ---- ---- ---- 88.50 +.50 88.00 2325 ---- ---- ---- ---- 87.70 +.50 87.20 2330 ---- ---- ---- ---- 86.90 +.40 86.50 2340 ---- ---- ---- ---- 85.40 +.40 85.00 2350 ---- ---- ---- ---- 83.90 +.40 83.50 2360 ---- ---- ---- ---- 82.40 +.30 82.10 2370 ---- ---- ---- ---- 81.00 +.30 80.70 2375 ---- ---- ---- ---- 80.30 +.30 80.00 2380 ---- ---- ---- ---- 79.60 +.30 79.30 2400 ---- ---- ---- ---- 77.00 +.30 76.70 2425 ---- ---- ---- ---- 73.80 +.10 73.70 2450 ---- ---- ---- ---- 70.90 +.10 70.80 2475 ---- ---- ---- ---- 68.20 UNCH 68.20 2500 ---- ---- ---- ---- 65.60 -.10 65.70 2525 ---- ---- ---- ---- 63.20 -.10 63.30 2550 ---- ---- ---- ---- 61.00 -.10 61.10 2575 ---- ---- ---- ---- 58.90 -.20 59.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1047.10 +6.30 1040.80 1025 ---- ---- ---- ---- 1022.10 +6.30 1015.80 1050 ---- ---- ---- ---- 997.10 +6.30 990.80 1075 ---- ---- ---- ---- 972.10 +6.30 965.80 1100 ---- ---- ---- ---- 947.10 +6.30 940.80 1125 ---- ---- ---- ---- 922.10 +6.30 915.80 1130 ---- ---- ---- ---- 917.10 +6.30 910.80 1140 ---- ---- ---- ---- 907.10 +6.30 900.80 1150 ---- ---- ---- ---- 897.10 +6.30 890.80 1160 ---- ---- ---- ---- 887.10 +6.30 880.80 1170 ---- ---- ---- ---- 877.10 +6.30 870.80 1175 ---- ---- ---- ---- 872.10 +6.30 865.80 1180 ---- ---- ---- ---- 867.10 +6.30 860.80 1190 ---- ---- ---- ---- 857.10 +6.30 850.80 1200 ---- ---- ---- ---- 847.10 +6.30 840.80 1210 ---- ---- ---- ---- 837.10 +6.30 830.80 1220 ---- ---- ---- ---- 827.10 +6.30 820.80 1225 ---- ---- ---- ---- 822.10 +6.30 815.80 1230 ---- ---- ---- ---- 817.10 +6.30 810.80 1235 ---- ---- ---- ---- 812.10 +6.30 805.80 1240 ---- ---- ---- ---- 807.10 +6.30 800.80 1245 ---- ---- ---- ---- 802.10 +6.30 795.80 1250 ---- ---- ---- ---- 797.10 +6.30 790.80 1255 ---- ---- ---- ---- 792.10 +6.30 785.80 1260 ---- ---- ---- ---- 787.10 +6.30 780.80 1265 ---- ---- ---- ---- 782.10 +6.30 775.80 1270 ---- ---- ---- ---- 777.10 +6.30 770.80 1275 ---- ---- ---- ---- 772.10 +6.30 765.80 1280 ---- ---- ---- ---- 767.10 +6.30 760.80 1285 ---- ---- ---- ---- 762.10 +6.30 755.80 1290 ---- ---- ---- ---- 757.10 +6.30 750.80 1295 ---- ---- ---- ---- 752.10 +6.30 745.80 1300 ---- ---- ---- ---- 747.10 +6.30 740.80 1305 ---- ---- ---- ---- 742.10 +6.30 735.80 1310 ---- ---- ---- ---- 737.10 +6.30 730.80 1315 ---- ---- ---- ---- 732.10 +6.30 725.80 1320 ---- ---- ---- ---- 727.10 +6.30 720.80 1325 ---- ---- ---- ---- 722.10 +6.30 715.80 1330 ---- ---- ---- ---- 717.10 +6.30 710.80 1335 ---- ---- ---- ---- 712.10 +6.20 705.90 1340 ---- ---- ---- ---- 707.20 +6.30 700.90 1345 ---- ---- ---- ---- 702.20 +6.20 696.00 1350 ---- ---- ---- ---- 697.30 +6.20 691.10 1355 ---- ---- ---- ---- 692.40 +6.20 686.20 1360 ---- ---- ---- ---- 687.50 +6.20 681.30 1365 ---- ---- ---- ---- 682.60 +6.20 676.40 1370 ---- ---- ---- ---- 677.70 +6.10 671.60 1375 ---- ---- ---- ---- 672.80 +6.10 666.70 1380 ---- ---- ---- ---- 668.00 +6.10 661.90 1385 ---- ---- ---- ---- 663.10 +6.00 657.10 1390 ---- ---- ---- ---- 658.30 +6.00 652.30 1395 ---- ---- ---- ---- 653.50 +6.00 647.50 1400 ---- ---- ---- ---- 648.70 +6.00 642.70 1405 ---- ---- ---- ---- 643.90 +6.00 637.90 1410 ---- ---- ---- ---- 639.10 +5.90 633.20 1415 ---- ---- ---- ---- 634.40 +6.00 628.40 1420 ---- ---- ---- ---- 629.60 +5.90 623.70 1425 ---- ---- ---- ---- 624.90 +5.90 619.00 1430 ---- ---- ---- ---- 620.20 +5.90 614.30 1435 ---- ---- ---- ---- 615.50 +5.90 609.60 1440 ---- ---- ---- ---- 610.80 +5.90 604.90 1445 ---- ---- ---- ---- 606.10 +5.90 600.20 1450 ---- ---- ---- ---- 601.40 +5.80 595.60 1455 ---- ---- ---- ---- 596.80 +5.80 591.00 1460 ---- ---- ---- ---- 592.10 +5.80 586.30 1465 ---- ---- ---- ---- 587.50 +5.80 581.70 1470 ---- ---- ---- ---- 582.90 +5.80 577.10 1475 ---- ---- ---- ---- 578.30 +5.80 572.50 1480 ---- ---- ---- ---- 573.70 +5.70 568.00 1485 ---- ---- ---- ---- 569.10 +5.70 563.40 1490 ---- ---- ---- ---- 564.60 +5.70 558.90 1495 ---- ---- ---- ---- 560.00 +5.70 554.30 1500 ---- ---- ---- ---- 555.50 +5.70 549.80 1505 ---- ---- ---- ---- 550.90 +5.60 545.30 1510 ---- ---- ---- ---- 546.40 +5.60 540.80 1515 ---- ---- ---- ---- 541.90 +5.60 536.30 1520 ---- ---- ---- ---- 537.40 +5.60 531.80 1525 ---- ---- ---- ---- 533.00 +5.60 527.40 1530 ---- ---- ---- ---- 528.50 +5.60 522.90 1535 ---- ---- ---- ---- 524.00 +5.50 518.50 1540 ---- ---- ---- ---- 519.60 +5.50 514.10 1545 ---- ---- ---- ---- 515.20 +5.50 509.70 1550 ---- ---- ---- ---- 510.80 +5.50 505.30 1555 ---- ---- ---- ---- 506.40 +5.50 500.90 1560 ---- ---- ---- ---- 502.00 +5.50 496.50 1565 ---- ---- ---- ---- 497.60 +5.40 492.20 1570 ---- ---- ---- ---- 493.30 +5.40 487.90 1575 ---- ---- ---- ---- 488.90 +5.40 483.50 1580 ---- ---- ---- ---- 484.60 +5.40 479.20 1585 ---- ---- ---- ---- 480.30 +5.40 474.90 1590 ---- ---- ---- ---- 476.00 +5.40 470.60 1595 ---- ---- ---- ---- 471.70 +5.30 466.40 1600 ---- ---- ---- ---- 467.40 +5.30 462.10 1605 ---- ---- ---- ---- 463.10 +5.20 457.90 1610 ---- ---- ---- ---- 458.90 +5.30 453.60 1615 ---- ---- ---- ---- 454.60 +5.20 449.40 1620 ---- ---- ---- ---- 450.40 +5.20 445.20 1625 ---- ---- ---- ---- 446.20 +5.20 441.00 1630 ---- ---- ---- ---- 442.00 +5.20 436.80 1635 ---- ---- ---- ---- 437.80 +5.10 432.70 1640 ---- ---- ---- ---- 433.70 +5.20 428.50 1645 ---- ---- ---- ---- 429.50 +5.10 424.40 1650 ---- ---- ---- ---- 425.40 +5.10 420.30 1655 ---- ---- ---- ---- 421.30 +5.10 416.20 1660 ---- ---- ---- ---- 417.10 +5.00 412.10 1665 ---- ---- ---- ---- 413.00 +5.00 408.00 1670 ---- ---- ---- ---- 409.00 +5.00 404.00 1675 ---- ---- ---- ---- 404.90 +5.00 399.90 1680 ---- ---- ---- ---- 400.80 +4.90 395.90 1685 ---- ---- ---- ---- 396.80 +4.90 391.90 1690 ---- ---- ---- ---- 392.80 +4.90 387.90 1695 ---- ---- ---- ---- 388.80 +4.90 383.90 1700 ---- ---- ---- ---- 384.80 +4.90 379.90 1705 ---- ---- ---- ---- 380.80 +4.80 376.00 1710 ---- ---- ---- ---- 376.80 +4.80 372.00 1715 ---- ---- ---- ---- 372.90 +4.80 368.10 1720 ---- ---- ---- ---- 369.00 +4.80 364.20 1725 ---- ---- ---- ---- 365.10 +4.80 360.30 1730 ---- ---- ---- ---- 361.20 +4.70 356.50 1735 ---- ---- ---- ---- 357.30 +4.70 352.60 1740 ---- ---- ---- ---- 353.50 +4.70 348.80 1745 ---- ---- ---- ---- 349.60 +4.60 345.00 1750 ---- ---- ---- ---- 345.80 +4.60 341.20 1755 ---- ---- ---- ---- 342.00 +4.50 337.50 1760 ---- ---- ---- ---- 338.30 +4.60 333.70 1765 ---- ---- ---- ---- 334.50 +4.50 330.00 1770 ---- ---- ---- ---- 330.80 +4.50 326.30 1775 ---- ---- ---- ---- 327.10 +4.50 322.60 1780 ---- ---- ---- ---- 323.40 +4.40 319.00 1785 ---- ---- ---- ---- 319.80 +4.50 315.30 1790 ---- ---- ---- ---- 316.10 +4.40 311.70 1795 ---- ---- ---- ---- 312.50 +4.40 308.10 1800 ---- ---- ---- ---- 308.90 +4.30 304.60 1805 ---- ---- ---- ---- 305.40 +4.40 301.00 1810 ---- ---- ---- ---- 301.80 +4.30 297.50 1815 ---- ---- ---- ---- 298.30 +4.20 294.10 1820 ---- ---- ---- ---- 294.90 +4.30 290.60 1825 ---- ---- ---- ---- 291.40 +4.20 287.20 1830 ---- ---- ---- ---- 288.00 +4.20 283.80 1835 ---- ---- ---- ---- 284.60 +4.20 280.40 1840 ---- ---- ---- ---- 281.20 +4.10 277.10 1845 ---- ---- ---- ---- 277.90 +4.20 273.70 1850 ---- ---- ---- ---- 274.60 +4.10 270.50 1855 ---- ---- ---- ---- 271.30 +4.10 267.20 1860 ---- ---- ---- ---- 268.10 +4.10 264.00 1865 ---- ---- ---- ---- 264.90 +4.10 260.80 1870 ---- ---- ---- ---- 261.70 +4.10 257.60 1875 ---- ---- ---- ---- 258.50 +4.00 254.50 1880 ---- ---- ---- ---- 255.40 +4.00 251.40 1885 ---- ---- ---- ---- 252.40 +4.10 248.30 1890 ---- ---- ---- ---- 249.30 +4.00 245.30 1895 ---- ---- ---- ---- 246.30 +4.00 242.30 1900 ---- ---- ---- ---- 243.30 +3.90 239.40 1905 ---- ---- ---- ---- 240.40 +4.00 236.40 1910 ---- ---- ---- ---- 237.50 +4.00 233.50 1915 ---- ---- ---- ---- 234.60 +3.90 230.70 1920 ---- ---- ---- ---- 231.70 +3.90 227.80 1925 ---- ---- ---- ---- 228.90 +3.80 225.10 1930 ---- ---- ---- ---- 226.10 +3.80 222.30 1935 ---- ---- ---- ---- 223.40 +3.80 219.60 1940 ---- ---- ---- ---- 220.70 +3.80 216.90 1945 ---- ---- ---- ---- 218.00 +3.80 214.20 1950 ---- ---- ---- ---- 215.30 +3.70 211.60 1955 ---- ---- ---- ---- 212.70 +3.70 209.00 1960 ---- ---- ---- ---- 210.10 +3.60 206.50 1965 ---- ---- ---- ---- 207.50 +3.60 203.90 1970 ---- ---- ---- ---- 205.00 +3.60 201.40 1975 ---- ---- ---- ---- 202.40 +3.40 199.00 1980 ---- ---- ---- ---- 199.90 +3.30 196.60 1985 ---- ---- ---- ---- 197.50 +3.30 194.20 1990 ---- ---- ---- ---- 195.00 +3.20 191.80 1995 ---- ---- ---- ---- 192.60 +3.10 189.50 2000 ---- ---- ---- ---- 190.30 +3.10 187.20 2005 ---- ---- ---- ---- 187.90 +2.90 185.00 2010 ---- ---- ---- ---- 185.60 +2.80 182.80 2015 ---- ---- ---- ---- 183.30 +2.70 180.60 2020 ---- ---- ---- ---- 181.10 +2.70 178.40 2025 ---- ---- ---- ---- 178.90 +2.60 176.30 2030 ---- ---- ---- ---- 176.70 +2.50 174.20 2035 ---- ---- ---- ---- 174.50 +2.30 172.20 2040 ---- ---- ---- ---- 172.40 +2.20 170.20 2045 ---- ---- ---- ---- 170.30 +2.10 168.20 2050 ---- ---- ---- ---- 168.30 +2.10 166.20 2055 ---- ---- ---- ---- 166.20 +1.90 164.30 2060 ---- ---- ---- ---- 164.20 +1.80 162.40 2065 ---- ---- ---- ---- 162.30 +1.80 160.50 2070 ---- ---- ---- ---- 160.40 +1.70 158.70 2075 ---- ---- ---- ---- 158.50 +1.60 156.90 2080 ---- ---- ---- ---- 156.60 +1.40 155.20 2085 ---- ---- ---- ---- 154.80 +1.40 153.40 2090 ---- ---- ---- ---- 153.00 +1.30 151.70 2095 ---- ---- ---- ---- 151.30 +1.30 150.00 2100 ---- ---- ---- ---- 149.60 +1.20 148.40 350 2105 ---- ---- ---- ---- 147.90 +1.10 146.80 2110 ---- ---- ---- ---- 146.30 +1.10 145.20 2115 ---- ---- ---- ---- 144.70 +1.10 143.60 2120 ---- ---- ---- ---- 143.10 +1.00 142.10 2125 ---- ---- ---- ---- 141.50 +.90 140.60 2130 ---- ---- ---- ---- 140.00 +.90 139.10 2135 ---- ---- ---- ---- 138.50 +.80 137.70 2140 ---- ---- ---- ---- 137.10 +.80 136.30 2145 ---- ---- ---- ---- 135.60 +.70 134.90 2150 ---- ---- ---- ---- 134.20 +.70 133.50 2155 ---- ---- ---- ---- 132.90 +.70 132.20 2160 ---- ---- ---- ---- 131.50 +.70 130.80 2165 ---- ---- ---- ---- 130.20 +.70 129.50 2170 ---- ---- ---- ---- 128.90 +.70 128.20 2175 ---- ---- ---- ---- 127.60 +.60 127.00 2180 ---- ---- ---- ---- 126.40 +.60 125.80 2185 ---- ---- ---- ---- 125.10 +.60 124.50 2190 ---- ---- ---- ---- 123.90 +.60 123.30 2195 ---- ---- ---- ---- 122.70 +.50 122.20 2200 ---- ---- ---- ---- 121.60 +.60 121.00 2205 ---- ---- ---- ---- 120.40 +.50 119.90 2210 ---- ---- ---- ---- 119.30 +.50 118.80 2215 ---- ---- ---- ---- 118.20 +.50 117.70 2220 ---- ---- ---- ---- 117.10 +.50 116.60 2225 ---- ---- ---- ---- 116.00 +.50 115.50 2230 ---- ---- ---- ---- 115.00 +.50 114.50 2235 ---- ---- ---- ---- 113.90 +.50 113.40 2240 ---- ---- ---- ---- 112.90 +.50 112.40 2245 ---- ---- ---- ---- 111.90 +.50 111.40 2250 ---- ---- ---- ---- 110.90 +.50 110.40 2255 ---- ---- ---- ---- 109.90 +.40 109.50 2260 ---- ---- ---- ---- 108.90 +.40 108.50 2265 ---- ---- ---- ---- 108.00 +.40 107.60 2270 ---- ---- ---- ---- 107.00 +.40 106.60 2275 ---- ---- ---- ---- 106.10 +.40 105.70 2280 ---- ---- ---- ---- 105.20 +.40 104.80 2285 ---- ---- ---- ---- 104.30 +.40 103.90 2290 ---- ---- ---- ---- 103.40 +.40 103.00 2295 ---- ---- ---- ---- 102.50 +.30 102.20 2300 ---- ---- ---- ---- 101.60 +.30 101.30 2305 ---- ---- ---- ---- 100.70 +.20 100.50 2310 ---- ---- ---- ---- 99.90 +.30 99.60 2315 ---- ---- ---- ---- 99.00 +.20 98.80 2320 ---- ---- ---- ---- 98.20 +.20 98.00 2325 ---- ---- ---- ---- 97.40 +.20 97.20 2330 ---- ---- ---- ---- 96.50 +.10 96.40 2335 ---- ---- ---- ---- 95.70 +.10 95.60 2340 ---- ---- ---- ---- 94.90 +.10 94.80 2345 ---- ---- ---- ---- 94.10 UNCH 94.10 2350 ---- ---- ---- ---- 93.40 +.10 93.30 2355 ---- ---- ---- ---- 92.60 UNCH 92.60 2360 ---- ---- ---- ---- 91.80 -.10 91.90 2365 ---- ---- ---- ---- 91.10 UNCH 91.10 2370 ---- ---- ---- ---- 90.30 -.10 90.40 2375 ---- ---- ---- ---- 89.60 -.10 89.70 2380 ---- ---- ---- ---- 88.90 -.10 89.00 2390 ---- ---- ---- ---- 87.50 -.20 87.70 2400 ---- ---- ---- ---- 86.10 -.20 86.30 2410 ---- ---- ---- ---- 84.70 -.30 85.00 2420 ---- ---- ---- ---- 83.40 -.40 83.80 2425 ---- ---- ---- ---- 82.70 -.50 83.20 2430 ---- ---- ---- ---- 82.10 -.50 82.60 2440 ---- ---- ---- ---- 80.80 -.60 81.40 2450 ---- ---- ---- ---- 79.60 -.60 80.20 2460 ---- ---- ---- ---- 78.40 -.70 79.10 2470 ---- ---- ---- ---- 77.20 -.80 78.00 2475 ---- ---- ---- ---- 76.70 -.70 77.40 2500 ---- ---- ---- ---- 73.90 -.90 74.80 2525 ---- ---- ---- ---- 71.30 -1.10 72.40 2550 ---- ---- ---- ---- 68.90 -1.20 70.10 2575 ---- ---- ---- ---- 66.60 -1.30 67.90 2600 ---- ---- ---- ---- 64.40 -1.50 65.90 2625 ---- ---- ---- ---- 62.40 -1.60 64.00 2650 ---- ---- ---- ---- 60.50 -1.70 62.20 950 ---- ---- ---- ---- 1097.10 +6.30 1090.80 975 ---- ---- ---- ---- 1072.10 +6.30 1065.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1052.60 +6.30 1046.30 1050 ---- ---- ---- ---- 1027.60 +6.30 1021.30 1075 ---- ---- ---- ---- 1002.60 +6.30 996.30 1100 ---- ---- ---- ---- 977.60 +6.30 971.30 1125 ---- ---- ---- ---- 952.60 +6.30 946.30 1150 ---- ---- ---- ---- 927.60 +6.30 921.30 1175 ---- ---- ---- ---- 902.60 +6.30 896.30 1200 ---- ---- ---- ---- 877.60 +6.30 871.30 1220 ---- ---- ---- ---- 857.60 +6.30 851.30 1225 ---- ---- ---- ---- 852.60 +6.30 846.30 1230 ---- ---- ---- ---- 847.60 +6.30 841.30 1240 ---- ---- ---- ---- 837.60 +6.30 831.30 1250 ---- ---- ---- ---- 827.60 +6.30 821.30 1260 ---- ---- ---- ---- 817.60 +6.30 811.30 1270 ---- ---- ---- ---- 807.60 +6.30 801.30 1275 ---- ---- ---- ---- 802.60 +6.30 796.30 1280 ---- ---- ---- ---- 797.60 +6.30 791.30 1290 ---- ---- ---- ---- 787.70 +6.30 781.40 1300 ---- ---- ---- ---- 777.80 +6.20 771.60 1310 ---- ---- ---- ---- 767.90 +6.10 761.80 1315 ---- ---- ---- ---- 763.00 +6.10 756.90 1320 ---- ---- ---- ---- 758.20 +6.20 752.00 1325 ---- ---- ---- ---- 753.30 +6.10 747.20 1330 ---- ---- ---- ---- 748.40 +6.10 742.30 1335 ---- ---- ---- ---- 743.60 +6.10 737.50 1340 ---- ---- ---- ---- 738.80 +6.10 732.70 1345 ---- ---- ---- ---- 733.90 +6.00 727.90 1350 ---- ---- ---- ---- 729.10 +6.00 723.10 1355 ---- ---- ---- ---- 724.30 +6.00 718.30 1360 ---- ---- ---- ---- 719.60 +6.00 713.60 1365 ---- ---- ---- ---- 714.80 +6.00 708.80 1370 ---- ---- ---- ---- 710.00 +5.90 704.10 1375 ---- ---- ---- ---- 705.30 +5.90 699.40 1380 ---- ---- ---- ---- 700.60 +5.90 694.70 1385 ---- ---- ---- ---- 695.90 +5.90 690.00 1390 ---- ---- ---- ---- 691.20 +5.90 685.30 1395 ---- ---- ---- ---- 686.50 +5.90 680.60 1400 ---- ---- ---- ---- 681.80 +5.90 675.90 1405 ---- ---- ---- ---- 677.10 +5.80 671.30 1410 ---- ---- ---- ---- 672.50 +5.80 666.70 1415 ---- ---- ---- ---- 667.80 +5.80 662.00 1420 ---- ---- ---- ---- 663.20 +5.80 657.40 1425 ---- ---- ---- ---- 658.60 +5.80 652.80 1430 ---- ---- ---- ---- 654.00 +5.80 648.20 1435 ---- ---- ---- ---- 649.40 +5.70 643.70 1440 ---- ---- ---- ---- 644.80 +5.70 639.10 1445 ---- ---- ---- ---- 640.30 +5.70 634.60 1450 ---- ---- ---- ---- 635.70 +5.70 630.00 1455 ---- ---- ---- ---- 631.20 +5.70 625.50 1460 ---- ---- ---- ---- 626.60 +5.60 621.00 1465 ---- ---- ---- ---- 622.10 +5.60 616.50 1470 ---- ---- ---- ---- 617.60 +5.60 612.00 1475 ---- ---- ---- ---- 613.10 +5.60 607.50 1480 ---- ---- ---- ---- 608.60 +5.60 603.00 1485 ---- ---- ---- ---- 604.20 +5.60 598.60 1490 ---- ---- ---- ---- 599.70 +5.50 594.20 1495 ---- ---- ---- ---- 595.30 +5.60 589.70 1500 ---- ---- ---- ---- 590.80 +5.50 585.30 1505 ---- ---- ---- ---- 586.40 +5.50 580.90 1510 ---- ---- ---- ---- 582.00 +5.50 576.50 1515 ---- ---- ---- ---- 577.60 +5.50 572.10 1520 ---- ---- ---- ---- 573.20 +5.40 567.80 1525 ---- ---- ---- ---- 568.80 +5.40 563.40 1530 ---- ---- ---- ---- 564.50 +5.40 559.10 1535 ---- ---- ---- ---- 560.10 +5.40 554.70 1540 ---- ---- ---- ---- 555.80 +5.40 550.40 1545 ---- ---- ---- ---- 551.50 +5.40 546.10 1550 ---- ---- ---- ---- 547.20 +5.40 541.80 1555 ---- ---- ---- ---- 542.90 +5.40 537.50 1560 ---- ---- ---- ---- 538.60 +5.40 533.20 1565 ---- ---- ---- ---- 534.30 +5.30 529.00 1570 ---- ---- ---- ---- 530.00 +5.30 524.70 1575 ---- ---- ---- ---- 525.80 +5.30 520.50 1580 ---- ---- ---- ---- 521.50 +5.20 516.30 1585 ---- ---- ---- ---- 517.30 +5.20 512.10 1590 ---- ---- ---- ---- 513.10 +5.20 507.90 1595 ---- ---- ---- ---- 508.90 +5.20 503.70 1600 ---- ---- ---- ---- 504.70 +5.20 499.50 1605 ---- ---- ---- ---- 500.50 +5.10 495.40 1610 ---- ---- ---- ---- 496.40 +5.20 491.20 1615 ---- ---- ---- ---- 492.20 +5.10 487.10 1620 ---- ---- ---- ---- 488.10 +5.20 482.90 1625 ---- ---- ---- ---- 483.90 +5.10 478.80 1630 ---- ---- ---- ---- 479.80 +5.10 474.70 1635 ---- ---- ---- ---- 475.70 +5.00 470.70 1640 ---- ---- ---- ---- 471.60 +5.00 466.60 1645 ---- ---- ---- ---- 467.50 +5.00 462.50 1650 ---- ---- ---- ---- 463.50 +5.00 458.50 1655 ---- ---- ---- ---- 459.40 +5.00 454.40 1660 ---- ---- ---- ---- 455.40 +5.00 450.40 1665 ---- ---- ---- ---- 451.30 +4.90 446.40 1670 ---- ---- ---- ---- 447.30 +4.90 442.40 1675 ---- ---- ---- ---- 443.30 +4.90 438.40 1680 ---- ---- ---- ---- 439.30 +4.80 434.50 1685 ---- ---- ---- ---- 435.40 +4.90 430.50 1690 ---- ---- ---- ---- 431.40 +4.80 426.60 1695 ---- ---- ---- ---- 427.40 +4.80 422.60 1700 ---- ---- ---- ---- 423.50 +4.80 418.70 1705 ---- ---- ---- ---- 419.60 +4.80 414.80 1710 ---- ---- ---- ---- 415.70 +4.80 410.90 1715 ---- ---- ---- ---- 411.80 +4.80 407.00 1720 ---- ---- ---- ---- 407.90 +4.70 403.20 1725 ---- ---- ---- ---- 404.00 +4.70 399.30 1730 ---- ---- ---- ---- 400.20 +4.70 395.50 1735 ---- ---- ---- ---- 396.30 +4.60 391.70 1740 ---- ---- ---- ---- 392.50 +4.60 387.90 1745 ---- ---- ---- ---- 388.70 +4.60 384.10 1750 ---- ---- ---- ---- 384.90 +4.50 380.40 1755 ---- ---- ---- ---- 381.10 +4.50 376.60 1760 ---- ---- ---- ---- 377.40 +4.50 372.90 1765 ---- ---- ---- ---- 373.70 +4.50 369.20 1770 ---- ---- ---- ---- 370.00 +4.50 365.50 1775 ---- ---- ---- ---- 366.30 +4.50 361.80 1780 ---- ---- ---- ---- 362.60 +4.40 358.20 1785 ---- ---- ---- ---- 358.90 +4.40 354.50 1790 ---- ---- ---- ---- 355.30 +4.40 350.90 1795 ---- ---- ---- ---- 351.70 +4.40 347.30 1800 ---- ---- ---- ---- 348.10 +4.30 343.80 1805 ---- ---- ---- ---- 344.50 +4.30 340.20 1810 ---- ---- ---- ---- 341.00 +4.30 336.70 1815 ---- ---- ---- ---- 337.40 +4.20 333.20 1820 ---- ---- ---- ---- 333.90 +4.20 329.70 1825 ---- ---- ---- ---- 330.50 +4.20 326.30 1830 ---- ---- ---- ---- 327.00 +4.20 322.80 1835 ---- ---- ---- ---- 323.60 +4.20 319.40 1840 ---- ---- ---- ---- 320.20 +4.10 316.10 1845 ---- ---- ---- ---- 316.80 +4.10 312.70 1850 ---- ---- ---- ---- 313.50 +4.10 309.40 1855 ---- ---- ---- ---- 310.20 +4.10 306.10 1860 ---- ---- ---- ---- 306.90 +4.10 302.80 1865 ---- ---- ---- ---- 303.60 +4.00 299.60 1870 ---- ---- ---- ---- 300.40 +4.10 296.30 1875 ---- ---- ---- ---- 297.20 +4.00 293.20 1880 ---- ---- ---- ---- 294.00 +4.00 290.00 1885 ---- ---- ---- ---- 290.90 +4.00 286.90 1890 ---- ---- ---- ---- 287.80 +4.00 283.80 1895 ---- ---- ---- ---- 284.70 +4.00 280.70 1900 ---- ---- ---- ---- 281.70 +4.00 277.70 1905 ---- ---- ---- ---- 278.70 +4.00 274.70 1910 ---- ---- ---- ---- 275.70 +4.00 271.70 1915 ---- ---- ---- ---- 272.70 +3.90 268.80 1920 ---- ---- ---- ---- 269.80 +3.90 265.90 1925 ---- ---- ---- ---- 266.90 +3.90 263.00 1930 ---- ---- ---- ---- 264.10 +3.90 260.20 1935 ---- ---- ---- ---- 261.30 +3.90 257.40 1940 ---- ---- ---- ---- 258.50 +3.90 254.60 1945 ---- ---- ---- ---- 255.70 +3.80 251.90 1950 ---- ---- ---- ---- 253.00 +3.80 249.20 1955 ---- ---- ---- ---- 250.30 +3.80 246.50 1960 ---- ---- ---- ---- 247.60 +3.80 243.80 1965 ---- ---- ---- ---- 245.00 +3.80 241.20 1970 ---- ---- ---- ---- 242.40 +3.80 238.60 1975 ---- ---- ---- ---- 239.80 +3.70 236.10 1980 ---- ---- ---- ---- 237.20 +3.60 233.60 1985 ---- ---- ---- ---- 234.70 +3.60 231.10 1990 ---- ---- ---- ---- 232.20 +3.50 228.70 1995 ---- ---- ---- ---- 229.70 +3.40 226.30 2000 ---- ---- ---- ---- 227.30 +3.40 223.90 2005 ---- ---- ---- ---- 224.80 +3.30 221.50 2010 ---- ---- ---- ---- 222.40 +3.20 219.20 2015 ---- ---- ---- ---- 220.10 +3.20 216.90 2020 ---- ---- ---- ---- 217.70 +3.00 214.70 2025 ---- ---- ---- ---- 215.40 +2.90 212.50 2030 ---- ---- ---- ---- 213.10 +2.80 210.30 2035 ---- ---- ---- ---- 210.90 +2.80 208.10 2040 ---- ---- ---- ---- 208.70 +2.70 206.00 2045 ---- ---- ---- ---- 206.50 +2.60 203.90 2050 ---- ---- ---- ---- 204.30 +2.40 201.90 2055 ---- ---- ---- ---- 202.20 +2.30 199.90 2060 ---- ---- ---- ---- 200.10 +2.20 197.90 2065 ---- ---- ---- ---- 198.00 +2.10 195.90 2070 ---- ---- ---- ---- 196.00 +2.00 194.00 2075 ---- ---- ---- ---- 194.00 +1.90 192.10 2080 ---- ---- ---- ---- 192.00 +1.80 190.20 2085 ---- ---- ---- ---- 190.10 +1.70 188.40 2090 ---- ---- ---- ---- 188.20 +1.60 186.60 2095 ---- ---- ---- ---- 186.40 +1.60 184.80 2100 ---- ---- ---- ---- 184.50 +1.40 183.10 2105 ---- ---- ---- ---- 182.70 +1.40 181.30 2110 ---- ---- ---- ---- 181.00 +1.30 179.70 2115 ---- ---- ---- ---- 179.30 +1.30 178.00 2120 ---- ---- ---- ---- 177.60 +1.20 176.40 2125 ---- ---- ---- ---- 175.90 +1.10 174.80 2130 ---- ---- ---- ---- 174.30 +1.10 173.20 2135 ---- ---- ---- ---- 172.70 +1.00 171.70 2140 ---- ---- ---- ---- 171.10 +.90 170.20 2145 ---- ---- ---- ---- 169.60 +.90 168.70 2150 ---- ---- ---- ---- 168.10 +.90 167.20 2155 ---- ---- ---- ---- 166.60 +.80 165.80 2160 ---- ---- ---- ---- 165.20 +.80 164.40 2165 ---- ---- ---- ---- 163.80 +.80 163.00 2170 ---- ---- ---- ---- 162.40 +.80 161.60 2175 ---- ---- ---- ---- 161.00 +.70 160.30 2180 ---- ---- ---- ---- 159.70 +.70 159.00 2185 ---- ---- ---- ---- 158.40 +.70 157.70 2190 ---- ---- ---- ---- 157.10 +.70 156.40 2195 ---- ---- ---- ---- 155.90 +.80 155.10 2200 ---- ---- ---- ---- 154.60 +.70 153.90 2205 ---- ---- ---- ---- 153.40 +.70 152.70 2210 ---- ---- ---- ---- 152.20 +.70 151.50 2215 ---- ---- ---- ---- 151.00 +.70 150.30 2220 ---- ---- ---- ---- 149.90 +.70 149.20 2225 ---- ---- ---- ---- 148.80 +.80 148.00 2230 ---- ---- ---- ---- 147.70 +.80 146.90 2235 ---- ---- ---- ---- 146.60 +.80 145.80 2240 ---- ---- ---- ---- 145.50 +.70 144.80 2245 ---- ---- ---- ---- 144.40 +.70 143.70 2250 ---- ---- ---- ---- 143.40 +.80 142.60 2255 ---- ---- ---- ---- 142.40 +.80 141.60 2260 ---- ---- ---- ---- 141.40 +.80 140.60 2265 ---- ---- ---- ---- 140.40 +.80 139.60 2270 ---- ---- ---- ---- 139.40 +.80 138.60 2275 ---- ---- ---- ---- 138.40 +.80 137.60 2280 ---- ---- ---- ---- 137.40 +.80 136.60 2285 ---- ---- ---- ---- 136.50 +.80 135.70 2290 ---- ---- ---- ---- 135.60 +.90 134.70 2295 ---- ---- ---- ---- 134.60 +.80 133.80 2300 ---- ---- ---- ---- 133.70 +.80 132.90 2305 ---- ---- ---- ---- 132.80 +.80 132.00 2310 ---- ---- ---- ---- 131.90 +.80 131.10 2315 ---- ---- ---- ---- 131.10 +.90 130.20 2320 ---- ---- ---- ---- 130.20 +.90 129.30 2325 ---- ---- ---- ---- 129.30 +.80 128.50 2330 ---- ---- ---- ---- 128.50 +.90 127.60 2335 ---- ---- ---- ---- 127.60 +.80 126.80 2340 ---- ---- ---- ---- 126.80 +.80 126.00 2345 ---- ---- ---- ---- 126.00 +.90 125.10 2350 ---- ---- ---- ---- 125.20 +.90 124.30 2355 ---- ---- ---- ---- 124.30 +.80 123.50 2360 ---- ---- ---- ---- 123.50 +.80 122.70 2365 ---- ---- ---- ---- 122.80 +.80 122.00 2370 ---- ---- ---- ---- 122.00 +.80 121.20 2375 ---- ---- ---- ---- 121.20 +.80 120.40 2380 ---- ---- ---- ---- 120.40 +.70 119.70 2390 ---- ---- ---- ---- 119.00 +.80 118.20 2400 ---- ---- ---- ---- 117.50 +.80 116.70 2410 ---- ---- ---- ---- 116.10 +.80 115.30 2420 ---- ---- ---- ---- 114.70 +.70 114.00 2425 ---- ---- ---- ---- 114.00 +.70 113.30 2430 ---- ---- ---- ---- 113.30 +.70 112.60 2440 ---- ---- ---- ---- 112.00 +.70 111.30 2450 ---- ---- ---- ---- 110.70 +.70 110.00 2460 ---- ---- ---- ---- 109.40 +.60 108.80 2470 ---- ---- ---- ---- 108.10 +.60 107.50 2475 ---- ---- ---- ---- 107.50 +.50 107.00 2480 ---- ---- ---- ---- 106.90 +.50 106.40 2500 ---- ---- ---- ---- 104.60 +.50 104.10 2525 ---- ---- ---- ---- 101.80 +.50 101.30 2550 ---- ---- ---- ---- 99.20 +.40 98.80 2575 ---- ---- ---- ---- 96.70 +.40 96.30 2600 ---- ---- ---- ---- 94.30 +.20 94.10 2625 ---- ---- ---- ---- 92.10 +.20 91.90 2650 ---- ---- ---- ---- 90.10 +.20 89.90 2675 ---- ---- ---- ---- 88.10 +.10 88.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1025.70 +6.30 1019.40 1100 ---- ---- ---- ---- 1000.70 +6.30 994.40 1125 ---- ---- ---- ---- 975.70 +6.30 969.40 1150 ---- ---- ---- ---- 950.70 +6.30 944.40 1175 ---- ---- ---- ---- 925.70 +6.30 919.40 1200 ---- ---- ---- ---- 900.70 +6.30 894.40 1225 ---- ---- ---- ---- 875.70 +6.30 869.40 1250 ---- ---- ---- ---- 850.80 +6.20 844.60 1270 ---- ---- ---- ---- 831.20 +6.20 825.00 1275 ---- ---- ---- ---- 826.30 +6.10 820.20 1280 ---- ---- ---- ---- 821.40 +6.10 815.30 1290 ---- ---- ---- ---- 811.70 +6.10 805.60 1300 ---- ---- ---- ---- 802.10 +6.10 796.00 1310 ---- ---- ---- ---- 792.50 +6.00 786.50 1320 ---- ---- ---- ---- 782.90 +5.90 777.00 1325 ---- ---- ---- ---- 778.20 +6.00 772.20 1330 ---- ---- ---- ---- 773.40 +5.90 767.50 1340 ---- ---- ---- ---- 764.00 +5.90 758.10 1350 ---- ---- ---- ---- 754.60 +5.80 748.80 1360 ---- ---- ---- ---- 745.30 +5.90 739.40 1370 ---- ---- ---- ---- 736.00 +5.80 730.20 1375 ---- ---- ---- ---- 731.40 +5.80 725.60 1380 ---- ---- ---- ---- 726.70 +5.70 721.00 1385 ---- ---- ---- ---- 722.10 +5.70 716.40 1390 ---- ---- ---- ---- 717.50 +5.70 711.80 1395 ---- ---- ---- ---- 713.00 +5.80 707.20 1400 ---- ---- ---- ---- 708.40 +5.70 702.70 1405 ---- ---- ---- ---- 703.80 +5.60 698.20 1410 ---- ---- ---- ---- 699.30 +5.70 693.60 1415 ---- ---- ---- ---- 694.80 +5.70 689.10 1420 ---- ---- ---- ---- 690.20 +5.60 684.60 1425 ---- ---- ---- ---- 685.70 +5.60 680.10 1430 ---- ---- ---- ---- 681.20 +5.60 675.60 1435 ---- ---- ---- ---- 676.70 +5.50 671.20 1440 ---- ---- ---- ---- 672.30 +5.60 666.70 1445 ---- ---- ---- ---- 667.80 +5.60 662.20 1450 ---- ---- ---- ---- 663.30 +5.50 657.80 1455 ---- ---- ---- ---- 658.90 +5.50 653.40 1460 ---- ---- ---- ---- 654.50 +5.50 649.00 1465 ---- ---- ---- ---- 650.10 +5.50 644.60 1470 ---- ---- ---- ---- 645.70 +5.50 640.20 1475 ---- ---- ---- ---- 641.30 +5.50 635.80 1480 ---- ---- ---- ---- 636.90 +5.50 631.40 1485 ---- ---- ---- ---- 632.50 +5.40 627.10 1490 ---- ---- ---- ---- 628.10 +5.40 622.70 1495 ---- ---- ---- ---- 623.80 +5.40 618.40 1500 ---- ---- ---- ---- 619.50 +5.40 614.10 1505 ---- ---- ---- ---- 615.10 +5.40 609.70 1510 ---- ---- ---- ---- 610.80 +5.40 605.40 1515 ---- ---- ---- ---- 606.50 +5.30 601.20 1520 ---- ---- ---- ---- 602.20 +5.30 596.90 1525 ---- ---- ---- ---- 597.90 +5.30 592.60 1530 ---- ---- ---- ---- 593.70 +5.30 588.40 1535 ---- ---- ---- ---- 589.40 +5.30 584.10 1540 ---- ---- ---- ---- 585.10 +5.20 579.90 1545 ---- ---- ---- ---- 580.90 +5.20 575.70 1550 ---- ---- ---- ---- 576.70 +5.30 571.40 1555 ---- ---- ---- ---- 572.50 +5.30 567.20 1560 ---- ---- ---- ---- 568.30 +5.20 563.10 1565 ---- ---- ---- ---- 564.10 +5.20 558.90 1570 ---- ---- ---- ---- 559.90 +5.20 554.70 1575 ---- ---- ---- ---- 555.70 +5.10 550.60 1580 ---- ---- ---- ---- 551.60 +5.20 546.40 1585 ---- ---- ---- ---- 547.40 +5.10 542.30 1590 ---- ---- ---- ---- 543.30 +5.10 538.20 1595 ---- ---- ---- ---- 539.10 +5.10 534.00 1600 ---- ---- ---- ---- 535.00 +5.00 530.00 1605 ---- ---- ---- ---- 530.90 +5.00 525.90 1610 ---- ---- ---- ---- 526.80 +5.00 521.80 1615 ---- ---- ---- ---- 522.70 +5.00 517.70 1620 ---- ---- ---- ---- 518.70 +5.00 513.70 1625 ---- ---- ---- ---- 514.60 +5.00 509.60 1630 ---- ---- ---- ---- 510.60 +5.00 505.60 1635 ---- ---- ---- ---- 506.50 +4.90 501.60 1640 ---- ---- ---- ---- 502.50 +4.90 497.60 1645 ---- ---- ---- ---- 498.50 +4.90 493.60 1650 ---- ---- ---- ---- 494.50 +4.90 489.60 1655 ---- ---- ---- ---- 490.50 +4.90 485.60 1660 ---- ---- ---- ---- 486.50 +4.80 481.70 1665 ---- ---- ---- ---- 482.60 +4.90 477.70 1670 ---- ---- ---- ---- 478.60 +4.80 473.80 1675 ---- ---- ---- ---- 474.70 +4.90 469.80 1680 ---- ---- ---- ---- 470.70 +4.80 465.90 1685 ---- ---- ---- ---- 466.80 +4.80 462.00 1690 ---- ---- ---- ---- 462.90 +4.80 458.10 1695 ---- ---- ---- ---- 459.00 +4.70 454.30 1700 ---- ---- ---- ---- 455.10 +4.70 450.40 1705 ---- ---- ---- ---- 451.20 +4.70 446.50 1710 ---- ---- ---- ---- 447.40 +4.70 442.70 1715 ---- ---- ---- ---- 443.50 +4.60 438.90 1720 ---- ---- ---- ---- 439.70 +4.70 435.00 1725 ---- ---- ---- ---- 435.90 +4.70 431.20 1730 ---- ---- ---- ---- 432.00 +4.60 427.40 1735 ---- ---- ---- ---- 428.20 +4.50 423.70 1740 ---- ---- ---- ---- 424.50 +4.60 419.90 1745 ---- ---- ---- ---- 420.70 +4.60 416.10 1750 ---- ---- ---- ---- 416.90 +4.50 412.40 1755 ---- ---- ---- ---- 413.20 +4.50 408.70 1760 ---- ---- ---- ---- 409.40 +4.40 405.00 1765 ---- ---- ---- ---- 405.70 +4.40 401.30 1770 ---- ---- ---- ---- 402.00 +4.40 397.60 1775 ---- ---- ---- ---- 398.40 +4.50 393.90 1780 ---- ---- ---- ---- 394.70 +4.40 390.30 1785 ---- ---- ---- ---- 391.00 +4.30 386.70 1790 ---- ---- ---- ---- 387.40 +4.30 383.10 1795 ---- ---- ---- ---- 383.80 +4.30 379.50 1800 ---- ---- ---- ---- 380.20 +4.30 375.90 1805 ---- ---- ---- ---- 376.60 +4.30 372.30 1810 ---- ---- ---- ---- 373.10 +4.30 368.80 1815 ---- ---- ---- ---- 369.50 +4.20 365.30 1820 ---- ---- ---- ---- 366.00 +4.20 361.80 1825 ---- ---- ---- ---- 362.50 +4.20 358.30 1830 ---- ---- ---- ---- 359.10 +4.20 354.90 1835 ---- ---- ---- ---- 355.60 +4.10 351.50 1840 ---- ---- ---- ---- 352.20 +4.20 348.00 1845 ---- ---- ---- ---- 348.80 +4.10 344.70 1850 ---- ---- ---- ---- 345.40 +4.10 341.30 1855 ---- ---- ---- ---- 342.10 +4.10 338.00 1860 ---- ---- ---- ---- 338.70 +4.00 334.70 1865 ---- ---- ---- ---- 335.40 +4.00 331.40 1870 ---- ---- ---- ---- 332.20 +4.10 328.10 1875 ---- ---- ---- ---- 328.90 +4.00 324.90 1880 ---- ---- ---- ---- 325.70 +4.00 321.70 1885 ---- ---- ---- ---- 322.50 +4.00 318.50 1890 ---- ---- ---- ---- 319.30 +3.90 315.40 1895 ---- ---- ---- ---- 316.20 +3.90 312.30 1900 ---- ---- ---- ---- 313.10 +3.90 309.20 1905 ---- ---- ---- ---- 310.00 +3.90 306.10 1910 ---- ---- ---- ---- 307.00 +3.90 303.10 1915 ---- ---- ---- ---- 304.00 +3.90 300.10 1920 ---- ---- ---- ---- 301.00 +3.80 297.20 1925 ---- ---- ---- ---- 298.10 +3.90 294.20 1930 ---- ---- ---- ---- 295.20 +3.90 291.30 1935 ---- ---- ---- ---- 292.30 +3.80 288.50 1940 ---- ---- ---- ---- 289.50 +3.90 285.60 1945 ---- ---- ---- ---- 286.70 +3.90 282.80 1950 ---- ---- ---- ---- 283.90 +3.80 280.10 1955 ---- ---- ---- ---- 281.10 +3.80 277.30 1960 ---- ---- ---- ---- 278.40 +3.80 274.60 1965 ---- ---- ---- ---- 275.70 +3.70 272.00 1970 ---- ---- ---- ---- 273.10 +3.80 269.30 1975 ---- ---- ---- ---- 270.50 +3.80 266.70 1980 ---- ---- ---- ---- 267.90 +3.70 264.20 1985 ---- ---- ---- ---- 265.30 +3.70 261.60 1990 ---- ---- ---- ---- 262.80 +3.70 259.10 1995 ---- ---- ---- ---- 260.30 +3.70 256.60 2000 ---- ---- ---- ---- 257.80 +3.60 254.20 2005 ---- ---- ---- ---- 255.30 +3.50 251.80 2010 ---- ---- ---- ---- 252.90 +3.50 249.40 2015 ---- ---- ---- ---- 250.50 +3.50 247.00 2020 ---- ---- ---- ---- 248.10 +3.40 244.70 2025 ---- ---- ---- ---- 245.80 +3.40 242.40 2030 ---- ---- ---- ---- 243.40 +3.30 240.10 2035 ---- ---- ---- ---- 241.10 +3.20 237.90 2040 ---- ---- ---- ---- 238.90 +3.20 235.70 2045 ---- ---- ---- ---- 236.60 +3.10 233.50 2050 ---- ---- ---- ---- 234.40 +3.00 231.40 2055 ---- ---- ---- ---- 232.20 +2.90 229.30 2060 ---- ---- ---- ---- 230.10 +2.90 227.20 2065 ---- ---- ---- ---- 227.90 +2.70 225.20 2070 ---- ---- ---- ---- 225.80 +2.60 223.20 2075 ---- ---- ---- ---- 223.80 +2.60 221.20 2080 ---- ---- ---- ---- 221.70 +2.50 219.20 2085 ---- ---- ---- ---- 219.70 +2.40 217.30 2090 ---- ---- ---- ---- 217.70 +2.30 215.40 2095 ---- ---- ---- ---- 215.80 +2.30 213.50 2100 ---- ---- ---- ---- 213.90 +2.20 211.70 2105 ---- ---- ---- ---- 212.00 +2.10 209.90 2110 ---- ---- ---- ---- 210.20 +2.10 208.10 2115 ---- ---- ---- ---- 208.30 +1.90 206.40 2120 ---- ---- ---- ---- 206.60 +1.90 204.70 2125 ---- ---- ---- ---- 204.80 +1.80 203.00 2130 ---- ---- ---- ---- 203.10 +1.80 201.30 2135 ---- ---- ---- ---- 201.40 +1.70 199.70 2140 ---- ---- ---- ---- 199.80 +1.70 198.10 2145 ---- ---- ---- ---- 198.20 +1.60 196.60 2150 ---- ---- ---- ---- 196.60 +1.60 195.00 2155 ---- ---- ---- ---- 195.00 +1.50 193.50 2160 ---- ---- ---- ---- 193.50 +1.50 192.00 2165 ---- ---- ---- ---- 192.00 +1.40 190.60 2170 ---- ---- ---- ---- 190.50 +1.40 189.10 2175 ---- ---- ---- ---- 189.10 +1.40 187.70 2180 ---- ---- ---- ---- 187.70 +1.40 186.30 2185 ---- ---- ---- ---- 186.30 +1.30 185.00 2190 ---- ---- ---- ---- 185.00 +1.30 183.70 2195 ---- ---- ---- ---- 183.70 +1.30 182.40 2200 ---- ---- ---- ---- 182.40 +1.30 181.10 2205 ---- ---- ---- ---- 181.10 +1.30 179.80 2210 ---- ---- ---- ---- 179.80 +1.20 178.60 2215 ---- ---- ---- ---- 178.60 +1.30 177.30 2220 ---- ---- ---- ---- 177.40 +1.30 176.10 2225 ---- ---- ---- ---- 176.20 +1.20 175.00 2230 ---- ---- ---- ---- 175.10 +1.30 173.80 2235 ---- ---- ---- ---- 173.90 +1.20 172.70 2240 ---- ---- ---- ---- 172.80 +1.30 171.50 2245 ---- ---- ---- ---- 171.70 +1.30 170.40 2250 ---- ---- ---- ---- 170.60 +1.20 169.40 2255 ---- ---- ---- ---- 169.60 +1.30 168.30 2260 ---- ---- ---- ---- 168.50 +1.30 167.20 2265 ---- ---- ---- ---- 167.50 +1.30 166.20 2270 ---- ---- ---- ---- 166.50 +1.30 165.20 2275 ---- ---- ---- ---- 165.50 +1.30 164.20 2280 ---- ---- ---- ---- 164.50 +1.30 163.20 2285 ---- ---- ---- ---- 163.50 +1.30 162.20 2290 ---- ---- ---- ---- 162.60 +1.40 161.20 2295 ---- ---- ---- ---- 161.60 +1.30 160.30 2300 ---- ---- ---- ---- 160.70 +1.30 159.40 2305 ---- ---- ---- ---- 159.80 +1.40 158.40 2310 ---- ---- ---- ---- 158.90 +1.40 157.50 2315 ---- ---- ---- ---- 158.00 +1.40 156.60 2320 ---- ---- ---- ---- 157.10 +1.40 155.70 2325 ---- ---- ---- ---- 156.20 +1.40 154.80 2330 ---- ---- ---- ---- 155.30 +1.30 154.00 2335 ---- ---- ---- ---- 154.50 +1.40 153.10 2340 ---- ---- ---- ---- 153.60 +1.30 152.30 2345 ---- ---- ---- ---- 152.80 +1.40 151.40 2350 ---- ---- ---- ---- 151.90 +1.30 150.60 2355 ---- ---- ---- ---- 151.10 +1.30 149.80 2360 ---- ---- ---- ---- 150.30 +1.30 149.00 2365 ---- ---- ---- ---- 149.50 +1.30 148.20 2370 ---- ---- ---- ---- 148.70 +1.30 147.40 2375 ---- ---- ---- ---- 147.90 +1.30 146.60 2380 ---- ---- ---- ---- 147.10 +1.30 145.80 2385 ---- ---- ---- ---- 146.30 +1.30 145.00 2390 ---- ---- ---- ---- 145.60 +1.30 144.30 2400 ---- ---- ---- ---- 144.10 +1.30 142.80 2410 ---- ---- ---- ---- 142.60 +1.20 141.40 2420 ---- ---- ---- ---- 141.10 +1.20 139.90 2425 ---- ---- ---- ---- 140.40 +1.20 139.20 2430 ---- ---- ---- ---- 139.70 +1.10 138.60 2440 ---- ---- ---- ---- 138.30 +1.10 137.20 2450 ---- ---- ---- ---- 137.00 +1.10 135.90 2460 ---- ---- ---- ---- 135.70 +1.10 134.60 2470 ---- ---- ---- ---- 134.40 +1.10 133.30 2475 ---- ---- ---- ---- 133.80 +1.10 132.70 2480 ---- ---- ---- ---- 133.10 +1.00 132.10 2500 ---- ---- ---- ---- 130.70 +1.00 129.70 2525 ---- ---- ---- ---- 127.80 +.90 126.90 2550 ---- ---- ---- ---- 125.10 +.90 124.20 2575 ---- ---- ---- ---- 122.50 +.80 121.70 2600 ---- ---- ---- ---- 120.10 +.80 119.30 2625 ---- ---- ---- ---- 117.80 +.70 117.10 2650 ---- ---- ---- ---- 115.60 +.60 115.00 2675 ---- ---- ---- ---- 113.60 +.60 113.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 792.60 +5.80 786.80 1350 ---- ---- ---- ---- 769.60 +5.70 763.90 1375 ---- ---- ---- ---- 746.80 +5.60 741.20 1400 ---- ---- ---- ---- 724.40 +5.60 718.80 1425 ---- ---- ---- ---- 702.20 +5.50 696.70 1450 ---- ---- ---- ---- 680.30 +5.40 674.90 1475 ---- ---- ---- ---- 658.60 +5.30 653.30 1500 ---- ---- ---- ---- 637.30 +5.30 632.00 1520 ---- ---- ---- ---- 620.30 +5.10 615.20 1525 ---- ---- ---- ---- 616.10 +5.10 611.00 1530 ---- ---- ---- ---- 611.90 +5.10 606.80 1540 ---- ---- ---- ---- 603.60 +5.10 598.50 1550 ---- ---- ---- ---- 595.30 +5.10 590.20 1560 ---- ---- ---- ---- 587.00 +5.00 582.00 1570 ---- ---- ---- ---- 578.80 +5.00 573.80 1575 ---- ---- ---- ---- 574.70 +5.00 569.70 1580 ---- ---- ---- ---- 570.60 +5.00 565.60 1590 ---- ---- ---- ---- 562.50 +5.00 557.50 1600 ---- ---- ---- ---- 554.40 +5.00 549.40 1610 ---- ---- ---- ---- 546.30 +4.90 541.40 1615 ---- ---- ---- ---- 542.30 +4.90 537.40 1620 ---- ---- ---- ---- 538.30 +4.90 533.40 1625 ---- ---- ---- ---- 534.30 +4.90 529.40 1630 ---- ---- ---- ---- 530.30 +4.80 525.50 1635 ---- ---- ---- ---- 526.40 +4.90 521.50 1640 ---- ---- ---- ---- 522.40 +4.80 517.60 1645 ---- ---- ---- ---- 518.50 +4.80 513.70 1650 ---- ---- ---- ---- 514.50 +4.80 509.70 1655 ---- ---- ---- ---- 510.60 +4.80 505.80 1660 ---- ---- ---- ---- 506.70 +4.80 501.90 1665 ---- ---- ---- ---- 502.80 +4.80 498.00 1670 ---- ---- ---- ---- 498.90 +4.70 494.20 1675 ---- ---- ---- ---- 495.00 +4.70 490.30 1680 ---- ---- ---- ---- 491.10 +4.70 486.40 1685 ---- ---- ---- ---- 487.30 +4.70 482.60 1690 ---- ---- ---- ---- 483.40 +4.60 478.80 1695 ---- ---- ---- ---- 479.60 +4.70 474.90 1700 ---- ---- ---- ---- 475.80 +4.70 471.10 1705 ---- ---- ---- ---- 472.00 +4.70 467.30 1710 ---- ---- ---- ---- 468.20 +4.60 463.60 1715 ---- ---- ---- ---- 464.40 +4.60 459.80 1720 ---- ---- ---- ---- 460.60 +4.60 456.00 1725 ---- ---- ---- ---- 456.80 +4.50 452.30 1730 ---- ---- ---- ---- 453.10 +4.60 448.50 1735 ---- ---- ---- ---- 449.30 +4.50 444.80 1740 ---- ---- ---- ---- 445.60 +4.50 441.10 1745 ---- ---- ---- ---- 441.90 +4.50 437.40 1750 ---- ---- ---- ---- 438.20 +4.50 433.70 1755 ---- ---- ---- ---- 434.50 +4.50 430.00 1760 ---- ---- ---- ---- 430.80 +4.40 426.40 1765 ---- ---- ---- ---- 427.10 +4.40 422.70 1770 ---- ---- ---- ---- 423.50 +4.40 419.10 1775 ---- ---- ---- ---- 419.80 +4.30 415.50 1780 ---- ---- ---- ---- 416.20 +4.30 411.90 1785 ---- ---- ---- ---- 412.60 +4.30 408.30 1790 ---- ---- ---- ---- 409.00 +4.30 404.70 1795 ---- ---- ---- ---- 405.50 +4.30 401.20 1800 ---- ---- ---- ---- 401.90 +4.20 397.70 1805 ---- ---- ---- ---- 398.40 +4.30 394.10 1810 ---- ---- ---- ---- 394.80 +4.20 390.60 1815 ---- ---- ---- ---- 391.40 +4.20 387.20 1820 ---- ---- ---- ---- 387.90 +4.20 383.70 1825 ---- ---- ---- ---- 384.40 +4.10 380.30 1830 ---- ---- ---- ---- 381.00 +4.10 376.90 1835 ---- ---- ---- ---- 377.60 +4.10 373.50 1840 ---- ---- ---- ---- 374.20 +4.10 370.10 1845 ---- ---- ---- ---- 370.80 +4.10 366.70 1850 ---- ---- ---- ---- 367.50 +4.10 363.40 1855 ---- ---- ---- ---- 364.10 +4.00 360.10 1860 ---- ---- ---- ---- 360.80 +4.00 356.80 1865 ---- ---- ---- ---- 357.50 +3.90 353.60 1870 ---- ---- ---- ---- 354.30 +4.00 350.30 1875 ---- ---- ---- ---- 351.10 +4.00 347.10 1880 ---- ---- ---- ---- 347.90 +4.00 343.90 1885 ---- ---- ---- ---- 344.70 +3.90 340.80 1890 ---- ---- ---- ---- 341.50 +3.90 337.60 1895 ---- ---- ---- ---- 338.40 +3.90 334.50 1900 ---- ---- ---- ---- 335.30 +3.80 331.50 1905 ---- ---- ---- ---- 332.30 +3.90 328.40 1910 ---- ---- ---- ---- 329.20 +3.80 325.40 1915 ---- ---- ---- ---- 326.20 +3.80 322.40 1920 ---- ---- ---- ---- 323.30 +3.90 319.40 1925 ---- ---- ---- ---- 320.30 +3.80 316.50 1930 ---- ---- ---- ---- 317.40 +3.80 313.60 1935 ---- ---- ---- ---- 314.60 +3.80 310.80 1940 ---- ---- ---- ---- 311.70 +3.80 307.90 1945 ---- ---- ---- ---- 308.90 +3.80 305.10 1950 ---- ---- ---- ---- 306.10 +3.70 302.40 1955 ---- ---- ---- ---- 303.40 +3.80 299.60 1960 ---- ---- ---- ---- 300.70 +3.80 296.90 1965 ---- ---- ---- ---- 298.00 +3.80 294.20 1970 ---- ---- ---- ---- 295.30 +3.70 291.60 1975 ---- ---- ---- ---- 292.70 +3.70 289.00 1980 ---- ---- ---- ---- 290.10 +3.70 286.40 1985 ---- ---- ---- ---- 287.50 +3.70 283.80 1990 ---- ---- ---- ---- 285.00 +3.70 281.30 1995 ---- ---- ---- ---- 282.50 +3.70 278.80 2000 ---- ---- ---- ---- 280.00 +3.60 276.40 2005 ---- ---- ---- ---- 277.50 +3.50 274.00 2010 ---- ---- ---- ---- 275.10 +3.50 271.60 2015 ---- ---- ---- ---- 272.70 +3.50 269.20 2020 ---- ---- ---- ---- 270.30 +3.40 266.90 2025 ---- ---- ---- ---- 268.00 +3.40 264.60 2030 ---- ---- ---- ---- 265.70 +3.40 262.30 2035 ---- ---- ---- ---- 263.40 +3.30 260.10 2040 ---- ---- ---- ---- 261.10 +3.20 257.90 2045 ---- ---- ---- ---- 258.90 +3.20 255.70 2050 ---- ---- ---- ---- 256.70 +3.20 253.50 2055 ---- ---- ---- ---- 254.50 +3.10 251.40 2060 ---- ---- ---- ---- 252.30 +3.00 249.30 2065 ---- ---- ---- ---- 250.20 +2.90 247.30 2070 ---- ---- ---- ---- 248.10 +2.90 245.20 2075 ---- ---- ---- ---- 246.00 +2.70 243.30 2080 ---- ---- ---- ---- 244.00 +2.70 241.30 2085 ---- ---- ---- ---- 242.00 +2.60 239.40 2090 ---- ---- ---- ---- 240.00 +2.50 237.50 2095 ---- ---- ---- ---- 238.00 +2.40 235.60 2100 ---- ---- ---- ---- 236.10 +2.40 233.70 2105 ---- ---- ---- ---- 234.20 +2.30 231.90 2110 ---- ---- ---- ---- 232.40 +2.30 230.10 2115 ---- ---- ---- ---- 230.50 +2.10 228.40 2120 ---- ---- ---- ---- 228.70 +2.00 226.70 2125 ---- ---- ---- ---- 227.00 +2.00 225.00 2130 ---- ---- ---- ---- 225.20 +1.90 223.30 2135 ---- ---- ---- ---- 223.50 +1.80 221.70 2140 ---- ---- ---- ---- 221.90 +1.80 220.10 2145 ---- ---- ---- ---- 220.30 +1.80 218.50 2150 ---- ---- ---- ---- 218.70 +1.80 216.90 2155 ---- ---- ---- ---- 217.10 +1.70 215.40 2160 ---- ---- ---- ---- 215.60 +1.70 213.90 2165 ---- ---- ---- ---- 214.10 +1.60 212.50 2170 ---- ---- ---- ---- 212.60 +1.60 211.00 2175 ---- ---- ---- ---- 211.10 +1.50 209.60 2180 ---- ---- ---- ---- 209.70 +1.50 208.20 2185 ---- ---- ---- ---- 208.30 +1.40 206.90 2190 ---- ---- ---- ---- 207.00 +1.50 205.50 2195 ---- ---- ---- ---- 205.60 +1.40 204.20 2200 ---- ---- ---- ---- 204.30 +1.40 202.90 2205 ---- ---- ---- ---- 203.10 +1.40 201.70 2210 ---- ---- ---- ---- 201.80 +1.40 200.40 2215 ---- ---- ---- ---- 200.60 +1.40 199.20 2220 ---- ---- ---- ---- 199.40 +1.40 198.00 2225 ---- ---- ---- ---- 198.20 +1.40 196.80 2230 ---- ---- ---- ---- 197.00 +1.30 195.70 2235 ---- ---- ---- ---- 195.90 +1.30 194.60 2240 ---- ---- ---- ---- 194.70 +1.30 193.40 2245 ---- ---- ---- ---- 193.60 +1.30 192.30 2250 ---- ---- ---- ---- 192.60 +1.30 191.30 2255 ---- ---- ---- ---- 191.50 +1.30 190.20 2260 ---- ---- ---- ---- 190.40 +1.20 189.20 2265 ---- ---- ---- ---- 189.40 +1.30 188.10 2270 ---- ---- ---- ---- 188.40 +1.30 187.10 2275 ---- ---- ---- ---- 187.40 +1.30 186.10 2280 ---- ---- ---- ---- 186.40 +1.30 185.10 2285 ---- ---- ---- ---- 185.40 +1.20 184.20 2290 ---- ---- ---- ---- 184.50 +1.30 183.20 2295 ---- ---- ---- ---- 183.50 +1.20 182.30 2300 ---- ---- ---- ---- 182.60 +1.30 181.30 2305 ---- ---- ---- ---- 181.70 +1.30 180.40 2310 ---- ---- ---- ---- 180.80 +1.30 179.50 2315 ---- ---- ---- ---- 179.90 +1.30 178.60 2320 ---- ---- ---- ---- 179.00 +1.20 177.80 2325 ---- ---- ---- ---- 178.10 +1.20 176.90 2330 ---- ---- ---- ---- 177.20 +1.20 176.00 2335 ---- ---- ---- ---- 176.30 +1.10 175.20 2340 ---- ---- ---- ---- 175.50 +1.10 174.40 2345 ---- ---- ---- ---- 174.60 +1.10 173.50 2350 ---- ---- ---- ---- 173.80 +1.10 172.70 2355 ---- ---- ---- ---- 173.00 +1.10 171.90 2360 ---- ---- ---- ---- 172.10 +1.00 171.10 2365 ---- ---- ---- ---- 171.30 +1.00 170.30 2370 ---- ---- ---- ---- 170.50 +1.00 169.50 2375 ---- ---- ---- ---- 169.70 +1.00 168.70 2380 ---- ---- ---- ---- 168.90 +.90 168.00 2385 ---- ---- ---- ---- 168.10 +.90 167.20 2390 ---- ---- ---- ---- 167.30 +.80 166.50 2395 ---- ---- ---- ---- 166.50 +.80 165.70 2400 ---- ---- ---- ---- 165.80 +.80 165.00 2410 ---- ---- ---- ---- 164.20 +.60 163.60 2420 ---- ---- ---- ---- 162.80 +.60 162.20 2425 ---- ---- ---- ---- 162.00 +.50 161.50 2430 ---- ---- ---- ---- 161.30 +.50 160.80 2440 ---- ---- ---- ---- 159.90 +.40 159.50 2450 ---- ---- ---- ---- 158.50 +.30 158.20 2460 ---- ---- ---- ---- 157.10 +.20 156.90 2470 ---- ---- ---- ---- 155.80 +.20 155.60 2475 ---- ---- ---- ---- 155.10 +.10 155.00 2480 ---- ---- ---- ---- 154.50 +.10 154.40 2490 ---- ---- ---- ---- 153.20 UNCH 153.20 2500 ---- ---- ---- ---- 152.00 UNCH 152.00 2525 ---- ---- ---- ---- 148.90 -.30 149.20 2550 ---- ---- ---- ---- 146.10 -.50 146.60 2575 ---- ---- ---- ---- 143.40 -.70 144.10 2600 ---- ---- ---- ---- 140.90 -.80 141.70 2625 ---- ---- ---- ---- 138.40 -1.10 139.50 2650 ---- ---- ---- ---- 136.20 -1.20 137.40 2675 ---- ---- ---- ---- 134.00 -1.40 135.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 794.10 +5.60 788.50 1375 ---- ---- ---- ---- 771.70 +5.50 766.20 1400 ---- ---- ---- ---- 749.70 +5.50 744.20 1425 ---- ---- ---- ---- 727.80 +5.30 722.50 1450 ---- ---- ---- ---- 706.30 +5.30 701.00 1475 ---- ---- ---- ---- 685.00 +5.30 679.70 1500 ---- ---- ---- ---- 663.90 +5.10 658.80 1525 ---- ---- ---- ---- 643.10 +5.10 638.00 1530 ---- ---- ---- ---- 639.00 +5.10 633.90 1540 ---- ---- ---- ---- 630.70 +5.00 625.70 1550 ---- ---- ---- ---- 622.50 +5.00 617.50 1560 ---- ---- ---- ---- 614.40 +5.00 609.40 1570 ---- ---- ---- ---- 606.30 +5.00 601.30 1575 ---- ---- ---- ---- 602.20 +4.90 597.30 1580 ---- ---- ---- ---- 598.20 +4.90 593.30 1590 ---- ---- ---- ---- 590.10 +4.90 585.20 1600 ---- ---- ---- ---- 582.10 +4.80 577.30 1610 ---- ---- ---- ---- 574.20 +4.90 569.30 1620 ---- ---- ---- ---- 566.30 +4.90 561.40 1625 ---- ---- ---- ---- 562.30 +4.80 557.50 1630 ---- ---- ---- ---- 558.40 +4.80 553.60 1635 ---- ---- ---- ---- 554.50 +4.80 549.70 1640 ---- ---- ---- ---- 550.50 +4.70 545.80 1645 ---- ---- ---- ---- 546.60 +4.70 541.90 1650 ---- ---- ---- ---- 542.70 +4.70 538.00 1655 ---- ---- ---- ---- 538.80 +4.70 534.10 1660 ---- ---- ---- ---- 535.00 +4.70 530.30 1665 ---- ---- ---- ---- 531.10 +4.70 526.40 1670 ---- ---- ---- ---- 527.30 +4.70 522.60 1675 ---- ---- ---- ---- 523.40 +4.60 518.80 1680 ---- ---- ---- ---- 519.60 +4.70 514.90 1685 ---- ---- ---- ---- 515.70 +4.60 511.10 1690 ---- ---- ---- ---- 511.90 +4.60 507.30 1695 ---- ---- ---- ---- 508.10 +4.60 503.50 1700 ---- ---- ---- ---- 504.30 +4.50 499.80 1705 ---- ---- ---- ---- 500.50 +4.50 496.00 1710 ---- ---- ---- ---- 496.80 +4.60 492.20 1715 ---- ---- ---- ---- 493.00 +4.50 488.50 1720 ---- ---- ---- ---- 489.30 +4.60 484.70 1725 ---- ---- ---- ---- 485.50 +4.50 481.00 1730 ---- ---- ---- ---- 481.80 +4.50 477.30 1735 ---- ---- ---- ---- 478.10 +4.50 473.60 1740 ---- ---- ---- ---- 474.40 +4.50 469.90 1745 ---- ---- ---- ---- 470.60 +4.40 466.20 1750 ---- ---- ---- ---- 467.00 +4.40 462.60 1755 ---- ---- ---- ---- 463.30 +4.40 458.90 1760 ---- ---- ---- ---- 459.60 +4.40 455.20 1765 ---- ---- ---- ---- 456.00 +4.40 451.60 1770 ---- ---- ---- ---- 452.30 +4.30 448.00 1775 ---- ---- ---- ---- 448.70 +4.30 444.40 1780 ---- ---- ---- ---- 445.10 +4.30 440.80 1785 ---- ---- ---- ---- 441.50 +4.30 437.20 1790 ---- ---- ---- ---- 437.90 +4.30 433.60 1795 ---- ---- ---- ---- 434.30 +4.20 430.10 1800 ---- ---- ---- ---- 430.70 +4.20 426.50 1805 ---- ---- ---- ---- 427.20 +4.20 423.00 1810 ---- ---- ---- ---- 423.70 +4.20 419.50 1815 ---- ---- ---- ---- 420.20 +4.20 416.00 1820 ---- ---- ---- ---- 416.70 +4.20 412.50 1825 ---- ---- ---- ---- 413.20 +4.10 409.10 1830 ---- ---- ---- ---- 409.70 +4.10 405.60 1835 ---- ---- ---- ---- 406.30 +4.10 402.20 1840 ---- ---- ---- ---- 402.90 +4.10 398.80 1845 ---- ---- ---- ---- 399.50 +4.10 395.40 1850 ---- ---- ---- ---- 396.10 +4.10 392.00 1855 ---- ---- ---- ---- 392.70 +4.00 388.70 1860 ---- ---- ---- ---- 389.40 +4.00 385.40 1865 ---- ---- ---- ---- 386.10 +4.00 382.10 1870 ---- ---- ---- ---- 382.80 +4.00 378.80 1875 ---- ---- ---- ---- 379.50 +4.00 375.50 1880 ---- ---- ---- ---- 376.20 +3.90 372.30 1885 ---- ---- ---- ---- 373.00 +3.90 369.10 1890 ---- ---- ---- ---- 369.80 +3.90 365.90 1895 ---- ---- ---- ---- 366.60 +3.80 362.80 1900 ---- ---- ---- ---- 363.50 +3.90 359.60 1905 ---- ---- ---- ---- 360.40 +3.90 356.50 1910 ---- ---- ---- ---- 357.30 +3.90 353.40 1915 ---- ---- ---- ---- 354.20 +3.80 350.40 1920 ---- ---- ---- ---- 351.20 +3.80 347.40 1925 ---- ---- ---- ---- 348.20 +3.80 344.40 1930 ---- ---- ---- ---- 345.20 +3.80 341.40 1935 ---- ---- ---- ---- 342.20 +3.70 338.50 1940 ---- ---- ---- ---- 339.30 +3.70 335.60 1945 ---- ---- ---- ---- 336.40 +3.70 332.70 1950 ---- ---- ---- ---- 333.60 +3.80 329.80 1955 ---- ---- ---- ---- 330.80 +3.80 327.00 1960 ---- ---- ---- ---- 328.00 +3.70 324.30 1965 ---- ---- ---- ---- 325.20 +3.70 321.50 1970 ---- ---- ---- ---- 322.50 +3.70 318.80 1975 ---- ---- ---- ---- 319.80 +3.70 316.10 1980 ---- ---- ---- ---- 317.20 +3.70 313.50 1985 ---- ---- ---- ---- 314.50 +3.70 310.80 1990 ---- ---- ---- ---- 311.90 +3.70 308.20 1995 ---- ---- ---- ---- 309.40 +3.70 305.70 2000 ---- ---- ---- ---- 306.80 +3.60 303.20 2005 ---- ---- ---- ---- 304.30 +3.60 300.70 2010 ---- ---- ---- ---- 301.80 +3.60 298.20 2015 ---- ---- ---- ---- 299.40 +3.60 295.80 2020 ---- ---- ---- ---- 296.90 +3.50 293.40 2025 ---- ---- ---- ---- 294.50 +3.50 291.00 2030 ---- ---- ---- ---- 292.20 +3.60 288.60 2035 ---- ---- ---- ---- 289.80 +3.50 286.30 2040 ---- ---- ---- ---- 287.50 +3.50 284.00 2045 ---- ---- ---- ---- 285.20 +3.40 281.80 2050 ---- ---- ---- ---- 282.90 +3.30 279.60 2055 ---- ---- ---- ---- 280.70 +3.30 277.40 2060 ---- ---- ---- ---- 278.50 +3.30 275.20 2065 ---- ---- ---- ---- 276.30 +3.20 273.10 2070 ---- ---- ---- ---- 274.10 +3.10 271.00 2075 ---- ---- ---- ---- 272.00 +3.10 268.90 2080 ---- ---- ---- ---- 269.90 +3.00 266.90 2085 ---- ---- ---- ---- 267.80 +2.90 264.90 2090 ---- ---- ---- ---- 265.70 +2.80 262.90 2095 ---- ---- ---- ---- 263.70 +2.70 261.00 2100 ---- ---- ---- ---- 261.70 +2.60 259.10 2105 ---- ---- ---- ---- 259.70 +2.50 257.20 2110 ---- ---- ---- ---- 257.80 +2.50 255.30 2115 ---- ---- ---- ---- 255.90 +2.40 253.50 2120 ---- ---- ---- ---- 254.00 +2.30 251.70 2125 ---- ---- ---- ---- 252.10 +2.20 249.90 2130 ---- ---- ---- ---- 250.30 +2.10 248.20 2135 ---- ---- ---- ---- 248.50 +2.00 246.50 2140 ---- ---- ---- ---- 246.80 +2.00 244.80 2145 ---- ---- ---- ---- 245.10 +1.90 243.20 2150 ---- ---- ---- ---- 243.40 +1.90 241.50 2155 ---- ---- ---- ---- 241.70 +1.70 240.00 2160 ---- ---- ---- ---- 240.10 +1.70 238.40 2165 ---- ---- ---- ---- 238.50 +1.60 236.90 2170 ---- ---- ---- ---- 236.90 +1.50 235.40 2175 ---- ---- ---- ---- 235.40 +1.50 233.90 2180 ---- ---- ---- ---- 233.90 +1.50 232.40 2185 ---- ---- ---- ---- 232.40 +1.40 231.00 2190 ---- ---- ---- ---- 231.00 +1.40 229.60 2195 ---- ---- ---- ---- 229.50 +1.20 228.30 2200 ---- ---- ---- ---- 228.20 +1.30 226.90 2205 ---- ---- ---- ---- 226.80 +1.20 225.60 2210 ---- ---- ---- ---- 225.50 +1.20 224.30 2215 ---- ---- ---- ---- 224.20 +1.10 223.10 2220 ---- ---- ---- ---- 222.90 +1.10 221.80 2225 ---- ---- ---- ---- 221.60 +1.00 220.60 2230 ---- ---- ---- ---- 220.40 +1.00 219.40 2235 ---- ---- ---- ---- 219.20 +1.00 218.20 2240 ---- ---- ---- ---- 218.00 +.90 217.10 2245 ---- ---- ---- ---- 216.90 +.90 216.00 2250 ---- ---- ---- ---- 215.70 +.90 214.80 2255 ---- ---- ---- ---- 214.60 +.80 213.80 2260 ---- ---- ---- ---- 213.50 +.80 212.70 2265 ---- ---- ---- ---- 212.40 +.80 211.60 2270 ---- ---- ---- ---- 211.40 +.80 210.60 2275 ---- ---- ---- ---- 210.40 +.80 209.60 2280 ---- ---- ---- ---- 209.30 +.70 208.60 2285 ---- ---- ---- ---- 208.40 +.80 207.60 2290 ---- ---- ---- ---- 207.40 +.80 206.60 2295 ---- ---- ---- ---- 206.40 +.70 205.70 2300 ---- ---- ---- ---- 205.50 +.80 204.70 2305 ---- ---- ---- ---- 204.50 +.70 203.80 2310 ---- ---- ---- ---- 203.60 +.70 202.90 2315 ---- ---- ---- ---- 202.70 +.70 202.00 2320 ---- ---- ---- ---- 201.80 +.70 201.10 2325 ---- ---- ---- ---- 201.00 +.80 200.20 2330 ---- ---- ---- ---- 200.10 +.70 199.40 2335 ---- ---- ---- ---- 199.20 +.70 198.50 2340 ---- ---- ---- ---- 198.40 +.70 197.70 2345 ---- ---- ---- ---- 197.60 +.70 196.90 2350 ---- ---- ---- ---- 196.80 +.80 196.00 2355 ---- ---- ---- ---- 196.00 +.80 195.20 2360 ---- ---- ---- ---- 195.20 +.80 194.40 2365 ---- ---- ---- ---- 194.40 +.80 193.60 2370 ---- ---- ---- ---- 193.60 +.70 192.90 2375 ---- ---- ---- ---- 192.80 +.70 192.10 2380 ---- ---- ---- ---- 192.10 +.80 191.30 2385 ---- ---- ---- ---- 191.30 +.70 190.60 2390 ---- ---- ---- ---- 190.60 +.80 189.80 2400 ---- ---- ---- ---- 189.10 +.80 188.30 2410 ---- ---- ---- ---- 187.70 +.80 186.90 2420 ---- ---- ---- ---- 186.30 +.80 185.50 2425 ---- ---- ---- ---- 185.60 +.80 184.80 2430 ---- ---- ---- ---- 185.00 +.90 184.10 2440 ---- ---- ---- ---- 183.60 +.80 182.80 2450 ---- ---- ---- ---- 182.30 +.80 181.50 2460 ---- ---- ---- ---- 181.10 +.90 180.20 2470 ---- ---- ---- ---- 179.90 +1.00 178.90 2475 ---- ---- ---- ---- 179.30 +1.00 178.30 2480 ---- ---- ---- ---- 178.70 +1.00 177.70 2500 ---- ---- ---- ---- 176.30 +.90 175.40 2525 ---- ---- ---- ---- 173.60 +1.10 172.50 2550 ---- ---- ---- ---- 171.00 +1.10 169.90 2575 ---- ---- ---- ---- 168.60 +1.20 167.40 2600 ---- ---- ---- ---- 166.30 +1.30 165.00 2625 ---- ---- ---- ---- 164.10 +1.30 162.80 2650 ---- ---- ---- ---- 162.10 +1.40 160.70 2675 ---- ---- ---- ---- 160.20 +1.50 158.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 810.30 +5.50 804.80 1375 ---- ---- ---- ---- 788.30 +5.40 782.90 1400 ---- ---- ---- ---- 766.60 +5.30 761.30 1425 ---- ---- ---- ---- 745.10 +5.20 739.90 1450 ---- ---- ---- ---- 723.90 +5.20 718.70 1475 ---- ---- ---- ---- 702.90 +5.10 697.80 1500 ---- ---- ---- ---- 682.10 +5.00 677.10 1525 ---- ---- ---- ---- 661.60 +5.00 656.60 1550 ---- ---- ---- ---- 641.30 +4.90 636.40 1560 ---- ---- ---- ---- 633.20 +4.80 628.40 1570 ---- ---- ---- ---- 625.20 +4.90 620.30 1575 ---- ---- ---- ---- 621.20 +4.80 616.40 1580 ---- ---- ---- ---- 617.20 +4.80 612.40 1590 ---- ---- ---- ---- 609.30 +4.90 604.40 1600 ---- ---- ---- ---- 601.30 +4.70 596.60 1610 ---- ---- ---- ---- 593.40 +4.70 588.70 1620 ---- ---- ---- ---- 585.60 +4.70 580.90 1625 ---- ---- ---- ---- 581.70 +4.70 577.00 1630 ---- ---- ---- ---- 577.80 +4.70 573.10 1640 ---- ---- ---- ---- 570.00 +4.70 565.30 1650 ---- ---- ---- ---- 562.30 +4.70 557.60 1655 ---- ---- ---- ---- 558.40 +4.60 553.80 1660 ---- ---- ---- ---- 554.60 +4.60 550.00 1665 ---- ---- ---- ---- 550.70 +4.60 546.10 1670 ---- ---- ---- ---- 546.90 +4.60 542.30 1675 ---- ---- ---- ---- 543.10 +4.60 538.50 1680 ---- ---- ---- ---- 539.30 +4.60 534.70 1685 ---- ---- ---- ---- 535.50 +4.60 530.90 1690 ---- ---- ---- ---- 531.70 +4.50 527.20 1695 ---- ---- ---- ---- 527.90 +4.50 523.40 1700 ---- ---- ---- ---- 524.20 +4.50 519.70 1705 ---- ---- ---- ---- 520.40 +4.50 515.90 1710 ---- ---- ---- ---- 516.70 +4.50 512.20 1715 ---- ---- ---- ---- 512.90 +4.40 508.50 1720 ---- ---- ---- ---- 509.20 +4.40 504.80 1725 ---- ---- ---- ---- 505.50 +4.40 501.10 1730 ---- ---- ---- ---- 501.80 +4.40 497.40 1735 ---- ---- ---- ---- 498.10 +4.40 493.70 1740 ---- ---- ---- ---- 494.40 +4.40 490.00 1745 ---- ---- ---- ---- 490.80 +4.40 486.40 1750 ---- ---- ---- ---- 487.10 +4.30 482.80 1755 ---- ---- ---- ---- 483.50 +4.40 479.10 1760 ---- ---- ---- ---- 479.80 +4.30 475.50 1765 ---- ---- ---- ---- 476.20 +4.30 471.90 1770 ---- ---- ---- ---- 472.60 +4.30 468.30 1775 ---- ---- ---- ---- 469.00 +4.30 464.70 1780 ---- ---- ---- ---- 465.40 +4.20 461.20 1785 ---- ---- ---- ---- 461.80 +4.20 457.60 1790 ---- ---- ---- ---- 458.30 +4.20 454.10 1795 ---- ---- ---- ---- 454.70 +4.20 450.50 1800 ---- ---- ---- ---- 451.20 +4.20 447.00 1805 ---- ---- ---- ---- 447.70 +4.20 443.50 1810 ---- ---- ---- ---- 444.20 +4.10 440.10 1815 ---- ---- ---- ---- 440.70 +4.10 436.60 1820 ---- ---- ---- ---- 437.20 +4.10 433.10 1825 ---- ---- ---- ---- 433.80 +4.10 429.70 1830 ---- ---- ---- ---- 430.30 +4.00 426.30 1835 ---- ---- ---- ---- 426.90 +4.00 422.90 1840 ---- ---- ---- ---- 423.50 +4.00 419.50 1845 ---- ---- ---- ---- 420.10 +3.90 416.20 1850 ---- ---- ---- ---- 416.80 +4.00 412.80 1855 ---- ---- ---- ---- 413.40 +3.90 409.50 1860 ---- ---- ---- ---- 410.10 +3.90 406.20 1865 ---- ---- ---- ---- 406.80 +3.90 402.90 1870 ---- ---- ---- ---- 403.50 +3.90 399.60 1875 ---- ---- ---- ---- 400.20 +3.80 396.40 1880 ---- ---- ---- ---- 397.00 +3.80 393.20 1885 ---- ---- ---- ---- 393.80 +3.80 390.00 1890 ---- ---- ---- ---- 390.60 +3.80 386.80 1895 ---- ---- ---- ---- 387.40 +3.80 383.60 1900 ---- ---- ---- ---- 384.30 +3.80 380.50 1905 ---- ---- ---- ---- 381.20 +3.80 377.40 1910 ---- ---- ---- ---- 378.10 +3.80 374.30 1915 ---- ---- ---- ---- 375.00 +3.80 371.20 1920 ---- ---- ---- ---- 371.90 +3.70 368.20 1925 ---- ---- ---- ---- 368.90 +3.70 365.20 1930 ---- ---- ---- ---- 365.90 +3.70 362.20 1935 ---- ---- ---- ---- 362.90 +3.70 359.20 1940 ---- ---- ---- ---- 360.00 +3.70 356.30 1945 ---- ---- ---- ---- 357.10 +3.70 353.40 1950 ---- ---- ---- ---- 354.20 +3.70 350.50 1955 ---- ---- ---- ---- 351.40 +3.70 347.70 1960 ---- ---- ---- ---- 348.50 +3.70 344.80 1965 ---- ---- ---- ---- 345.70 +3.70 342.00 1970 ---- ---- ---- ---- 343.00 +3.70 339.30 1975 ---- ---- ---- ---- 340.20 +3.70 336.50 1980 ---- ---- ---- ---- 337.50 +3.70 333.80 1985 ---- ---- ---- ---- 334.90 +3.70 331.20 1990 ---- ---- ---- ---- 332.20 +3.70 328.50 1995 ---- ---- ---- ---- 329.60 +3.70 325.90 2000 ---- ---- ---- ---- 327.00 +3.70 323.30 2005 ---- ---- ---- ---- 324.50 +3.70 320.80 2010 ---- ---- ---- ---- 321.90 +3.70 318.20 2015 ---- ---- ---- ---- 319.40 +3.70 315.70 2020 ---- ---- ---- ---- 316.90 +3.60 313.30 2025 ---- ---- ---- ---- 314.50 +3.70 310.80 2030 ---- ---- ---- ---- 312.10 +3.70 308.40 2035 ---- ---- ---- ---- 309.70 +3.60 306.10 2040 ---- ---- ---- ---- 307.30 +3.50 303.80 2045 ---- ---- ---- ---- 304.90 +3.40 301.50 2050 ---- ---- ---- ---- 302.60 +3.40 299.20 2055 ---- ---- ---- ---- 300.30 +3.30 297.00 2060 ---- ---- ---- ---- 298.00 +3.20 294.80 2065 ---- ---- ---- ---- 295.80 +3.20 292.60 2070 ---- ---- ---- ---- 293.60 +3.10 290.50 2075 ---- ---- ---- ---- 291.40 +3.00 288.40 2080 ---- ---- ---- ---- 289.20 +2.90 286.30 2085 ---- ---- ---- ---- 287.10 +2.80 284.30 2090 ---- ---- ---- ---- 285.00 +2.70 282.30 2095 ---- ---- ---- ---- 282.90 +2.60 280.30 2100 ---- ---- ---- ---- 280.80 +2.40 278.40 2105 ---- ---- ---- ---- 278.80 +2.30 276.50 2110 ---- ---- ---- ---- 276.80 +2.20 274.60 2115 ---- ---- ---- ---- 274.80 +2.10 272.70 2120 ---- ---- ---- ---- 272.90 +2.00 270.90 2125 ---- ---- ---- ---- 271.00 +1.80 269.20 2130 ---- ---- ---- ---- 269.10 +1.70 267.40 2135 ---- ---- ---- ---- 267.30 +1.60 265.70 2140 ---- ---- ---- ---- 265.50 +1.50 264.00 2145 ---- ---- ---- ---- 263.70 +1.30 262.40 2150 ---- ---- ---- ---- 261.90 +1.20 260.70 2155 ---- ---- ---- ---- 260.20 +1.10 259.10 2160 ---- ---- ---- ---- 258.50 +.90 257.60 2165 ---- ---- ---- ---- 256.90 +.90 256.00 2170 ---- ---- ---- ---- 255.30 +.80 254.50 2175 ---- ---- ---- ---- 253.70 +.60 253.10 2180 ---- ---- ---- ---- 252.20 +.60 251.60 2185 ---- ---- ---- ---- 250.70 +.50 250.20 2190 ---- ---- ---- ---- 249.20 +.40 248.80 2195 ---- ---- ---- ---- 247.80 +.40 247.40 2200 ---- ---- ---- ---- 246.40 +.30 246.10 2205 ---- ---- ---- ---- 245.00 +.20 244.80 2210 ---- ---- ---- ---- 243.60 +.10 243.50 2215 ---- ---- ---- ---- 242.30 +.10 242.20 2220 ---- ---- ---- ---- 241.00 UNCH 241.00 2225 ---- ---- ---- ---- 239.80 UNCH 239.80 2230 ---- ---- ---- ---- 238.60 UNCH 238.60 2235 ---- ---- ---- ---- 237.30 -.10 237.40 2240 ---- ---- ---- ---- 236.20 UNCH 236.20 2245 ---- ---- ---- ---- 235.00 -.10 235.10 2250 ---- ---- ---- ---- 233.90 -.10 234.00 2255 ---- ---- ---- ---- 232.80 -.10 232.90 2260 ---- ---- ---- ---- 231.70 -.10 231.80 2265 ---- ---- ---- ---- 230.70 -.10 230.80 2270 ---- ---- ---- ---- 229.60 -.20 229.80 2275 ---- ---- ---- ---- 228.60 -.10 228.70 2280 ---- ---- ---- ---- 227.60 -.10 227.70 2285 ---- ---- ---- ---- 226.60 -.20 226.80 2290 ---- ---- ---- ---- 225.70 -.10 225.80 2295 ---- ---- ---- ---- 224.70 -.20 224.90 2300 ---- ---- ---- ---- 223.80 -.10 223.90 2305 ---- ---- ---- ---- 222.90 -.10 223.00 2310 ---- ---- ---- ---- 222.00 -.10 222.10 2315 ---- ---- ---- ---- 221.20 UNCH 221.20 2320 ---- ---- ---- ---- 220.30 -.10 220.40 2325 ---- ---- ---- ---- 219.50 UNCH 219.50 2330 ---- ---- ---- ---- 218.60 -.10 218.70 2335 ---- ---- ---- ---- 217.80 UNCH 217.80 2340 ---- ---- ---- ---- 217.00 UNCH 217.00 2345 ---- ---- ---- ---- 216.20 UNCH 216.20 2350 ---- ---- ---- ---- 215.40 UNCH 215.40 2355 ---- ---- ---- ---- 214.60 UNCH 214.60 2360 ---- ---- ---- ---- 213.90 +.10 213.80 2365 ---- ---- ---- ---- 213.10 +.10 213.00 2370 ---- ---- ---- ---- 212.30 +.10 212.20 2375 ---- ---- ---- ---- 211.60 +.10 211.50 2380 ---- ---- ---- ---- 210.90 +.20 210.70 2385 ---- ---- ---- ---- 210.10 +.10 210.00 2390 ---- ---- ---- ---- 209.40 +.10 209.30 2395 ---- ---- ---- ---- 208.70 +.20 208.50 2400 ---- ---- ---- ---- 208.00 +.20 207.80 2410 ---- ---- ---- ---- 206.60 +.20 206.40 2420 ---- ---- ---- ---- 205.20 +.20 205.00 2425 ---- ---- ---- ---- 204.60 +.20 204.40 2430 ---- ---- ---- ---- 203.90 +.20 203.70 2440 ---- ---- ---- ---- 202.60 +.20 202.40 2450 ---- ---- ---- ---- 201.30 +.20 201.10 2460 ---- ---- ---- ---- 200.10 +.30 199.80 2470 ---- ---- ---- ---- 198.90 +.30 198.60 2475 ---- ---- ---- ---- 198.30 +.30 198.00 2480 ---- ---- ---- ---- 197.70 +.30 197.40 2490 ---- ---- ---- ---- 196.50 +.30 196.20 2500 ---- ---- ---- ---- 195.40 +.30 195.10 2525 ---- ---- ---- ---- 192.70 +.40 192.30 2550 ---- ---- ---- ---- 190.10 +.30 189.80 2575 ---- ---- ---- ---- 187.70 +.40 187.30 2600 ---- ---- ---- ---- 185.40 +.40 185.00 2625 ---- ---- ---- ---- 183.30 +.50 182.80 2650 ---- ---- ---- ---- 181.30 +.50 180.80 2675 ---- ---- ---- ---- 179.40 +.50 178.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 810.90 +5.40 805.50 1400 ---- ---- ---- ---- 789.40 +5.20 784.20 1425 ---- ---- ---- ---- 768.20 +5.20 763.00 1450 ---- ---- ---- ---- 747.20 +5.10 742.10 1475 ---- ---- ---- ---- 726.40 +5.10 721.30 1500 ---- ---- ---- ---- 705.80 +4.90 700.90 1525 ---- ---- ---- ---- 685.50 +4.90 680.60 1550 ---- ---- ---- ---- 665.40 +4.90 660.50 1570 ---- ---- ---- ---- 649.40 +4.80 644.60 1575 ---- ---- ---- ---- 645.50 +4.80 640.70 1580 ---- ---- ---- ---- 641.50 +4.80 636.70 1590 ---- ---- ---- ---- 633.60 +4.70 628.90 1600 ---- ---- ---- ---- 625.80 +4.80 621.00 1610 ---- ---- ---- ---- 617.90 +4.60 613.30 1620 ---- ---- ---- ---- 610.20 +4.70 605.50 1625 ---- ---- ---- ---- 606.30 +4.70 601.60 1630 ---- ---- ---- ---- 602.40 +4.60 597.80 1640 ---- ---- ---- ---- 594.70 +4.60 590.10 1650 ---- ---- ---- ---- 587.00 +4.60 582.40 1660 ---- ---- ---- ---- 579.40 +4.60 574.80 1670 ---- ---- ---- ---- 571.80 +4.60 567.20 1675 ---- ---- ---- ---- 568.00 +4.60 563.40 1680 ---- ---- ---- ---- 564.20 +4.50 559.70 1685 ---- ---- ---- ---- 560.40 +4.50 555.90 1690 ---- ---- ---- ---- 556.60 +4.40 552.20 1695 ---- ---- ---- ---- 552.90 +4.50 548.40 1700 ---- ---- ---- ---- 549.10 +4.40 544.70 1705 ---- ---- ---- ---- 545.40 +4.40 541.00 1710 ---- ---- ---- ---- 541.70 +4.50 537.20 1715 ---- ---- ---- ---- 538.00 +4.50 533.50 1720 ---- ---- ---- ---- 534.20 +4.40 529.80 1725 ---- ---- ---- ---- 530.50 +4.30 526.20 1730 ---- ---- ---- ---- 526.90 +4.40 522.50 1735 ---- ---- ---- ---- 523.20 +4.40 518.80 1740 ---- ---- ---- ---- 519.50 +4.30 515.20 1745 ---- ---- ---- ---- 515.80 +4.30 511.50 1750 ---- ---- ---- ---- 512.20 +4.30 507.90 1755 ---- ---- ---- ---- 508.60 +4.30 504.30 1760 ---- ---- ---- ---- 504.90 +4.30 500.60 1765 ---- ---- ---- ---- 501.30 +4.30 497.00 1770 ---- ---- ---- ---- 497.70 +4.30 493.40 1775 ---- ---- ---- ---- 494.10 +4.20 489.90 1780 ---- ---- ---- ---- 490.50 +4.20 486.30 1785 ---- ---- ---- ---- 486.90 +4.20 482.70 1790 ---- ---- ---- ---- 483.40 +4.20 479.20 1795 ---- ---- ---- ---- 479.80 +4.20 475.60 1800 ---- ---- ---- ---- 476.30 +4.20 472.10 1805 ---- ---- ---- ---- 472.70 +4.10 468.60 1810 ---- ---- ---- ---- 469.20 +4.10 465.10 1815 ---- ---- ---- ---- 465.70 +4.10 461.60 1820 ---- ---- ---- ---- 462.20 +4.00 458.20 1825 ---- ---- ---- ---- 458.80 +4.10 454.70 1830 ---- ---- ---- ---- 455.30 +4.00 451.30 1835 ---- ---- ---- ---- 451.90 +4.10 447.80 1840 ---- ---- ---- ---- 448.40 +4.00 444.40 1845 ---- ---- ---- ---- 445.00 +4.00 441.00 1850 ---- ---- ---- ---- 441.60 +3.90 437.70 1855 ---- ---- ---- ---- 438.30 +4.00 434.30 1860 ---- ---- ---- ---- 434.90 +3.90 431.00 1865 ---- ---- ---- ---- 431.60 +3.90 427.70 1870 ---- ---- ---- ---- 428.20 +3.80 424.40 1875 ---- ---- ---- ---- 425.00 +3.90 421.10 1880 ---- ---- ---- ---- 421.70 +3.90 417.80 1885 ---- ---- ---- ---- 418.40 +3.80 414.60 1890 ---- ---- ---- ---- 415.20 +3.80 411.40 1895 ---- ---- ---- ---- 412.00 +3.80 408.20 1900 ---- ---- ---- ---- 408.80 +3.80 405.00 1905 ---- ---- ---- ---- 405.60 +3.80 401.80 1910 ---- ---- ---- ---- 402.50 +3.80 398.70 1915 ---- ---- ---- ---- 399.30 +3.70 395.60 1920 ---- ---- ---- ---- 396.20 +3.70 392.50 1925 ---- ---- ---- ---- 393.20 +3.70 389.50 1930 ---- ---- ---- ---- 390.10 +3.70 386.40 1935 ---- ---- ---- ---- 387.10 +3.70 383.40 1940 ---- ---- ---- ---- 384.10 +3.70 380.40 1945 ---- ---- ---- ---- 381.20 +3.70 377.50 1950 ---- ---- ---- ---- 378.20 +3.60 374.60 1955 ---- ---- ---- ---- 375.30 +3.60 371.70 1960 ---- ---- ---- ---- 372.40 +3.60 368.80 1965 ---- ---- ---- ---- 369.60 +3.70 365.90 1970 ---- ---- ---- ---- 366.80 +3.70 363.10 1975 ---- ---- ---- ---- 364.00 +3.60 360.40 1980 ---- ---- ---- ---- 361.30 +3.70 357.60 1985 ---- ---- ---- ---- 358.50 +3.60 354.90 1990 ---- ---- ---- ---- 355.80 +3.60 352.20 1995 ---- ---- ---- ---- 353.20 +3.70 349.50 2000 ---- ---- ---- ---- 350.50 +3.60 346.90 2005 ---- ---- ---- ---- 347.90 +3.60 344.30 2010 ---- ---- ---- ---- 345.40 +3.70 341.70 2015 ---- ---- ---- ---- 342.80 +3.60 339.20 2020 ---- ---- ---- ---- 340.30 +3.60 336.70 2025 ---- ---- ---- ---- 337.80 +3.60 334.20 2030 ---- ---- ---- ---- 335.40 +3.60 331.80 2035 ---- ---- ---- ---- 333.00 +3.60 329.40 2040 ---- ---- ---- ---- 330.60 +3.60 327.00 2045 ---- ---- ---- ---- 328.20 +3.50 324.70 2050 ---- ---- ---- ---- 325.80 +3.50 322.30 2055 ---- ---- ---- ---- 323.50 +3.40 320.10 2060 ---- ---- ---- ---- 321.20 +3.40 317.80 2065 ---- ---- ---- ---- 319.00 +3.40 315.60 2070 ---- ---- ---- ---- 316.70 +3.30 313.40 2075 ---- ---- ---- ---- 314.50 +3.30 311.20 2080 ---- ---- ---- ---- 312.30 +3.20 309.10 2085 ---- ---- ---- ---- 310.20 +3.20 307.00 2090 ---- ---- ---- ---- 308.00 +3.00 305.00 2095 ---- ---- ---- ---- 305.90 +3.00 302.90 2100 ---- ---- ---- ---- 303.90 +2.90 301.00 2105 ---- ---- ---- ---- 301.80 +2.80 299.00 2110 ---- ---- ---- ---- 299.80 +2.70 297.10 2115 ---- ---- ---- ---- 297.80 +2.60 295.20 2120 ---- ---- ---- ---- 295.80 +2.50 293.30 2125 ---- ---- ---- ---- 293.90 +2.50 291.40 2130 ---- ---- ---- ---- 292.00 +2.40 289.60 2135 ---- ---- ---- ---- 290.10 +2.20 287.90 2140 ---- ---- ---- ---- 288.30 +2.20 286.10 2145 ---- ---- ---- ---- 286.50 +2.10 284.40 2150 ---- ---- ---- ---- 284.70 +2.00 282.70 2155 ---- ---- ---- ---- 282.90 +1.80 281.10 2160 ---- ---- ---- ---- 281.20 +1.80 279.40 2165 ---- ---- ---- ---- 279.50 +1.70 277.80 2170 ---- ---- ---- ---- 277.90 +1.60 276.30 2175 ---- ---- ---- ---- 276.20 +1.50 274.70 2180 ---- ---- ---- ---- 274.70 +1.50 273.20 2185 ---- ---- ---- ---- 273.10 +1.30 271.80 2190 ---- ---- ---- ---- 271.60 +1.30 270.30 2195 ---- ---- ---- ---- 270.10 +1.20 268.90 2200 ---- ---- ---- ---- 268.60 +1.10 267.50 2205 ---- ---- ---- ---- 267.20 +1.10 266.10 2210 ---- ---- ---- ---- 265.80 +1.00 264.80 2215 ---- ---- ---- ---- 264.50 +1.00 263.50 2220 ---- ---- ---- ---- 263.10 +.90 262.20 2225 ---- ---- ---- ---- 261.80 +.80 261.00 2230 ---- ---- ---- ---- 260.50 +.80 259.70 2235 ---- ---- ---- ---- 259.30 +.80 258.50 2240 ---- ---- ---- ---- 258.10 +.70 257.40 2245 ---- ---- ---- ---- 256.90 +.70 256.20 2250 ---- ---- ---- ---- 255.70 +.60 255.10 2255 ---- ---- ---- ---- 254.60 +.70 253.90 2260 ---- ---- ---- ---- 253.50 +.60 252.90 2265 ---- ---- ---- ---- 252.40 +.60 251.80 2270 ---- ---- ---- ---- 251.30 +.60 250.70 2275 ---- ---- ---- ---- 250.30 +.60 249.70 2280 ---- ---- ---- ---- 249.20 +.50 248.70 2285 ---- ---- ---- ---- 248.20 +.50 247.70 2290 ---- ---- ---- ---- 247.20 +.50 246.70 2295 ---- ---- ---- ---- 246.30 +.50 245.80 2300 ---- ---- ---- ---- 245.30 +.50 244.80 2305 ---- ---- ---- ---- 244.40 +.50 243.90 2310 ---- ---- ---- ---- 243.50 +.50 243.00 2315 ---- ---- ---- ---- 242.60 +.50 242.10 2320 ---- ---- ---- ---- 241.70 +.50 241.20 2325 ---- ---- ---- ---- 240.80 +.40 240.40 2330 ---- ---- ---- ---- 240.00 +.50 239.50 2335 ---- ---- ---- ---- 239.10 +.40 238.70 2340 ---- ---- ---- ---- 238.30 +.40 237.90 2345 ---- ---- ---- ---- 237.50 +.40 237.10 2350 ---- ---- ---- ---- 236.70 +.40 236.30 2355 ---- ---- ---- ---- 235.90 +.40 235.50 2360 ---- ---- ---- ---- 235.10 +.40 234.70 2365 ---- ---- ---- ---- 234.40 +.50 233.90 2370 ---- ---- ---- ---- 233.60 +.40 233.20 2375 ---- ---- ---- ---- 232.90 +.50 232.40 2380 ---- ---- ---- ---- 232.10 +.40 231.70 2385 ---- ---- ---- ---- 231.40 +.40 231.00 2390 ---- ---- ---- ---- 230.60 +.40 230.20 2395 ---- ---- ---- ---- 229.90 +.40 229.50 2400 ---- ---- ---- ---- 229.20 +.40 228.80 2405 ---- ---- ---- ---- 228.50 +.40 228.10 2410 ---- ---- ---- ---- 227.80 +.40 227.40 2415 ---- ---- ---- ---- 227.10 +.30 226.80 2420 ---- ---- ---- ---- 226.40 +.30 226.10 2425 ---- ---- ---- ---- 225.70 +.30 225.40 2430 ---- ---- ---- ---- 225.10 +.30 224.80 2440 ---- ---- ---- ---- 223.80 +.30 223.50 2450 ---- ---- ---- ---- 222.50 +.30 222.20 2460 ---- ---- ---- ---- 221.20 +.20 221.00 2470 ---- ---- ---- ---- 220.00 +.20 219.80 2475 ---- ---- ---- ---- 219.40 +.20 219.20 2480 ---- ---- ---- ---- 218.80 +.20 218.60 2490 ---- ---- ---- ---- 217.60 +.20 217.40 2500 ---- ---- ---- ---- 216.40 +.10 216.30 2510 ---- ---- ---- ---- 215.30 +.10 215.20 2525 ---- ---- ---- ---- 213.70 +.10 213.60 2550 ---- ---- ---- ---- 211.00 -.10 211.10 2575 ---- ---- ---- ---- 208.60 -.10 208.70 2600 ---- ---- ---- ---- 206.20 -.30 206.50 2625 ---- ---- ---- ---- 204.10 -.30 204.40 2650 ---- ---- ---- ---- 202.00 -.40 202.40 2675 ---- ---- ---- ---- 200.10 -.40 200.50 2700 ---- ---- ---- ---- 198.30 -.50 198.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 802.60 +5.20 797.40 1425 ---- ---- ---- ---- 781.70 +5.10 776.60 1450 ---- ---- ---- ---- 761.00 +5.00 756.00 1475 ---- ---- ---- ---- 740.60 +5.00 735.60 1500 ---- ---- ---- ---- 720.40 +4.90 715.50 1525 ---- ---- ---- ---- 700.40 +4.80 695.60 1550 ---- ---- ---- ---- 680.60 +4.70 675.90 1575 ---- ---- ---- ---- 661.10 +4.70 656.40 1580 ---- ---- ---- ---- 657.20 +4.70 652.50 1590 ---- ---- ---- ---- 649.40 +4.60 644.80 1600 ---- ---- ---- ---- 641.70 +4.60 637.10 1610 ---- ---- ---- ---- 634.10 +4.70 629.40 1620 ---- ---- ---- ---- 626.40 +4.60 621.80 1625 ---- ---- ---- ---- 622.60 +4.60 618.00 1630 ---- ---- ---- ---- 618.80 +4.60 614.20 1640 ---- ---- ---- ---- 611.20 +4.50 606.70 1650 ---- ---- ---- ---- 603.70 +4.50 599.20 1660 ---- ---- ---- ---- 596.20 +4.50 591.70 1670 ---- ---- ---- ---- 588.70 +4.40 584.30 1675 ---- ---- ---- ---- 585.00 +4.50 580.50 1680 ---- ---- ---- ---- 581.30 +4.50 576.80 1685 ---- ---- ---- ---- 577.60 +4.50 573.10 1690 ---- ---- ---- ---- 573.90 +4.40 569.50 1695 ---- ---- ---- ---- 570.20 +4.40 565.80 1700 ---- ---- ---- ---- 566.50 +4.40 562.10 1705 ---- ---- ---- ---- 562.80 +4.30 558.50 1710 ---- ---- ---- ---- 559.20 +4.40 554.80 1715 ---- ---- ---- ---- 555.50 +4.30 551.20 1720 ---- ---- ---- ---- 551.90 +4.40 547.50 1725 ---- ---- ---- ---- 548.20 +4.30 543.90 1730 ---- ---- ---- ---- 544.60 +4.30 540.30 1735 ---- ---- ---- ---- 541.00 +4.40 536.60 1740 ---- ---- ---- ---- 537.30 +4.30 533.00 1745 ---- ---- ---- ---- 533.70 +4.30 529.40 1750 ---- ---- ---- ---- 530.10 +4.20 525.90 1755 ---- ---- ---- ---- 526.50 +4.20 522.30 1760 ---- ---- ---- ---- 522.90 +4.20 518.70 1765 ---- ---- ---- ---- 519.30 +4.20 515.10 1770 ---- ---- ---- ---- 515.80 +4.20 511.60 1775 ---- ---- ---- ---- 512.20 +4.20 508.00 1780 ---- ---- ---- ---- 508.60 +4.10 504.50 1785 ---- ---- ---- ---- 505.10 +4.10 501.00 1790 ---- ---- ---- ---- 501.60 +4.20 497.40 1795 ---- ---- ---- ---- 498.00 +4.10 493.90 1800 ---- ---- ---- ---- 494.50 +4.10 490.40 1805 ---- ---- ---- ---- 491.00 +4.10 486.90 1810 ---- ---- ---- ---- 487.50 +4.10 483.40 1815 ---- ---- ---- ---- 484.00 +4.10 479.90 1820 ---- ---- ---- ---- 480.50 +4.00 476.50 1825 ---- ---- ---- ---- 477.00 +4.00 473.00 1830 ---- ---- ---- ---- 473.60 +4.00 469.60 1835 ---- ---- ---- ---- 470.10 +3.90 466.20 1840 ---- ---- ---- ---- 466.70 +4.00 462.70 1845 ---- ---- ---- ---- 463.20 +3.90 459.30 1850 ---- ---- ---- ---- 459.80 +3.80 456.00 1855 ---- ---- ---- ---- 456.50 +3.90 452.60 1860 ---- ---- ---- ---- 453.10 +3.90 449.20 1865 ---- ---- ---- ---- 449.70 +3.80 445.90 1870 ---- ---- ---- ---- 446.40 +3.80 442.60 1875 ---- ---- ---- ---- 443.10 +3.80 439.30 1880 ---- ---- ---- ---- 439.80 +3.80 436.00 1885 ---- ---- ---- ---- 436.50 +3.80 432.70 1890 ---- ---- ---- ---- 433.20 +3.70 429.50 1895 ---- ---- ---- ---- 430.00 +3.80 426.20 1900 ---- ---- ---- ---- 426.70 +3.70 423.00 1905 ---- ---- ---- ---- 423.50 +3.60 419.90 1910 ---- ---- ---- ---- 420.40 +3.70 416.70 1915 ---- ---- ---- ---- 417.20 +3.70 413.50 1920 ---- ---- ---- ---- 414.10 +3.70 410.40 1925 ---- ---- ---- ---- 411.00 +3.70 407.30 1930 ---- ---- ---- ---- 407.90 +3.60 404.30 1935 ---- ---- ---- ---- 404.80 +3.60 401.20 1940 ---- ---- ---- ---- 401.80 +3.60 398.20 1945 ---- ---- ---- ---- 398.80 +3.60 395.20 1950 ---- ---- ---- ---- 395.80 +3.60 392.20 1955 ---- ---- ---- ---- 392.90 +3.60 389.30 1960 ---- ---- ---- ---- 390.00 +3.60 386.40 1965 ---- ---- ---- ---- 387.10 +3.60 383.50 1970 ---- ---- ---- ---- 384.30 +3.60 380.70 1975 ---- ---- ---- ---- 381.40 +3.50 377.90 1980 ---- ---- ---- ---- 378.70 +3.60 375.10 1985 ---- ---- ---- ---- 375.90 +3.60 372.30 1990 ---- ---- ---- ---- 373.20 +3.60 369.60 1995 ---- ---- ---- ---- 370.50 +3.60 366.90 2000 ---- ---- ---- ---- 367.90 +3.70 364.20 2005 ---- ---- ---- ---- 365.20 +3.60 361.60 2010 ---- ---- ---- ---- 362.70 +3.70 359.00 2015 ---- ---- ---- ---- 360.10 +3.60 356.50 2020 ---- ---- ---- ---- 357.60 +3.70 353.90 2025 ---- ---- ---- ---- 355.10 +3.70 351.40 2030 ---- ---- ---- ---- 352.60 +3.60 349.00 2035 ---- ---- ---- ---- 350.20 +3.70 346.50 2040 ---- ---- ---- ---- 347.80 +3.70 344.10 2045 ---- ---- ---- ---- 345.40 +3.60 341.80 2050 ---- ---- ---- ---- 343.00 +3.60 339.40 2055 ---- ---- ---- ---- 340.70 +3.60 337.10 2060 ---- ---- ---- ---- 338.40 +3.50 334.90 2065 ---- ---- ---- ---- 336.10 +3.50 332.60 2070 ---- ---- ---- ---- 333.80 +3.40 330.40 2075 ---- ---- ---- ---- 331.60 +3.40 328.20 2080 ---- ---- ---- ---- 329.40 +3.30 326.10 2085 ---- ---- ---- ---- 327.20 +3.20 324.00 2090 ---- ---- ---- ---- 325.00 +3.10 321.90 2095 ---- ---- ---- ---- 322.90 +3.10 319.80 2100 ---- ---- ---- ---- 320.70 +2.90 317.80 2105 ---- ---- ---- ---- 318.60 +2.80 315.80 2110 ---- ---- ---- ---- 316.60 +2.70 313.90 2115 ---- ---- ---- ---- 314.50 +2.50 312.00 2120 ---- ---- ---- ---- 312.50 +2.40 310.10 2125 ---- ---- ---- ---- 310.50 +2.30 308.20 2130 ---- ---- ---- ---- 308.50 +2.10 306.40 2135 ---- ---- ---- ---- 306.60 +2.00 304.60 2140 ---- ---- ---- ---- 304.70 +1.90 302.80 2145 ---- ---- ---- ---- 302.80 +1.70 301.10 2150 ---- ---- ---- ---- 300.90 +1.50 299.40 2155 ---- ---- ---- ---- 299.10 +1.40 297.70 2160 ---- ---- ---- ---- 297.30 +1.20 296.10 2165 ---- ---- ---- ---- 295.60 +1.10 294.50 2170 ---- ---- ---- ---- 293.80 +.90 292.90 2175 ---- ---- ---- ---- 292.20 +.90 291.30 2180 ---- ---- ---- ---- 290.50 +.70 289.80 2185 ---- ---- ---- ---- 288.90 +.60 288.30 2190 ---- ---- ---- ---- 287.30 +.50 286.80 2195 ---- ---- ---- ---- 285.80 +.40 285.40 2200 ---- ---- ---- ---- 284.20 +.20 284.00 2205 ---- ---- ---- ---- 282.80 +.20 282.60 2210 ---- ---- ---- ---- 281.30 UNCH 281.30 2215 ---- ---- ---- ---- 279.90 -.10 280.00 2220 ---- ---- ---- ---- 278.60 -.10 278.70 2225 ---- ---- ---- ---- 277.20 -.20 277.40 2230 ---- ---- ---- ---- 275.90 -.30 276.20 2235 ---- ---- ---- ---- 274.70 -.30 275.00 2240 ---- ---- ---- ---- 273.40 -.40 273.80 2245 ---- ---- ---- ---- 272.20 -.40 272.60 2250 ---- ---- ---- ---- 271.10 -.40 271.50 2255 ---- ---- ---- ---- 269.90 -.50 270.40 2260 ---- ---- ---- ---- 268.80 -.50 269.30 2265 ---- ---- ---- ---- 267.70 -.50 268.20 2270 ---- ---- ---- ---- 266.60 -.60 267.20 2275 ---- ---- ---- ---- 265.60 -.50 266.10 2280 ---- ---- ---- ---- 264.60 -.50 265.10 2285 ---- ---- ---- ---- 263.60 -.60 264.20 2290 ---- ---- ---- ---- 262.60 -.60 263.20 2295 ---- ---- ---- ---- 261.70 -.60 262.30 2300 ---- ---- ---- ---- 260.70 -.60 261.30 2305 ---- ---- ---- ---- 259.80 -.60 260.40 2310 ---- ---- ---- ---- 259.00 -.50 259.50 2315 ---- ---- ---- ---- 258.10 -.50 258.60 2320 ---- ---- ---- ---- 257.20 -.60 257.80 2325 ---- ---- ---- ---- 256.40 -.50 256.90 2330 ---- ---- ---- ---- 255.60 -.50 256.10 2335 ---- ---- ---- ---- 254.80 -.50 255.30 2340 ---- ---- ---- ---- 254.00 -.50 254.50 2345 ---- ---- ---- ---- 253.20 -.50 253.70 2350 ---- ---- ---- ---- 252.50 -.40 252.90 2355 ---- ---- ---- ---- 251.70 -.50 252.20 2360 ---- ---- ---- ---- 251.00 -.40 251.40 2365 ---- ---- ---- ---- 250.30 -.40 250.70 2370 ---- ---- ---- ---- 249.50 -.40 249.90 2375 ---- ---- ---- ---- 248.80 -.40 249.20 2380 ---- ---- ---- ---- 248.10 -.40 248.50 2385 ---- ---- ---- ---- 247.40 -.40 247.80 2390 ---- ---- ---- ---- 246.70 -.40 247.10 2395 ---- ---- ---- ---- 246.10 -.30 246.40 2400 ---- ---- ---- ---- 245.40 -.30 245.70 2405 ---- ---- ---- ---- 244.70 -.30 245.00 2410 ---- ---- ---- ---- 244.10 -.30 244.40 2415 ---- ---- ---- ---- 243.40 -.30 243.70 2420 ---- ---- ---- ---- 242.80 -.30 243.10 2425 ---- ---- ---- ---- 242.10 -.30 242.40 2430 ---- ---- ---- ---- 241.50 -.30 241.80 2440 ---- ---- ---- ---- 240.20 -.40 240.60 2450 ---- ---- ---- ---- 239.00 -.30 239.30 2460 ---- ---- ---- ---- 237.80 -.40 238.20 2470 ---- ---- ---- ---- 236.60 -.40 237.00 2475 ---- ---- ---- ---- 236.10 -.30 236.40 2480 ---- ---- ---- ---- 235.50 -.40 235.90 2490 ---- ---- ---- ---- 234.40 -.40 234.80 2500 ---- ---- ---- ---- 233.30 -.40 233.70 2510 ---- ---- ---- ---- 232.20 -.40 232.60 2520 ---- ---- ---- ---- 231.10 -.50 231.60 2525 ---- ---- ---- ---- 230.60 -.50 231.10 2550 ---- ---- ---- ---- 228.10 -.60 228.70 2575 ---- ---- ---- ---- 225.80 -.60 226.40 2600 ---- ---- ---- ---- 223.60 -.70 224.30 2625 ---- ---- ---- ---- 221.50 -.80 222.30 2650 ---- ---- ---- ---- 219.60 -.80 220.40 2675 ---- ---- ---- ---- 217.80 -.90 218.70 2700 ---- ---- ---- ---- 216.10 -.90 217.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 646.60 +4.70 641.90 1650 ---- ---- ---- ---- 627.60 +4.50 623.10 1675 ---- ---- ---- ---- 608.90 +4.50 604.40 1700 ---- ---- ---- ---- 590.30 +4.40 585.90 1725 ---- ---- ---- ---- 572.00 +4.40 567.60 1750 ---- ---- ---- ---- 553.80 +4.30 549.50 1775 ---- ---- ---- ---- 535.80 +4.20 531.60 1800 ---- ---- ---- ---- 518.00 +4.10 513.90 1820 ---- ---- ---- ---- 503.90 +4.00 499.90 1825 ---- ---- ---- ---- 500.40 +4.00 496.40 1830 ---- ---- ---- ---- 496.90 +4.00 492.90 1840 ---- ---- ---- ---- 489.90 +3.90 486.00 1850 ---- ---- ---- ---- 483.00 +3.90 479.10 1860 ---- ---- ---- ---- 476.20 +3.90 472.30 1870 ---- ---- ---- ---- 469.40 +3.80 465.60 1875 ---- ---- ---- ---- 466.00 +3.80 462.20 1880 ---- ---- ---- ---- 462.70 +3.80 458.90 1890 ---- ---- ---- ---- 456.00 +3.70 452.30 1900 ---- ---- ---- ---- 449.50 +3.70 445.80 1910 ---- ---- ---- ---- 443.00 +3.70 439.30 1915 ---- ---- ---- ---- 439.80 +3.70 436.10 1920 ---- ---- ---- ---- 436.60 +3.70 432.90 1925 ---- ---- ---- ---- 433.40 +3.60 429.80 1930 ---- ---- ---- ---- 430.30 +3.60 426.70 1935 ---- ---- ---- ---- 427.20 +3.60 423.60 1940 ---- ---- ---- ---- 424.10 +3.60 420.50 1945 ---- ---- ---- ---- 421.10 +3.60 417.50 1950 ---- ---- ---- ---- 418.00 +3.50 414.50 1955 ---- ---- ---- ---- 415.10 +3.60 411.50 1960 ---- ---- ---- ---- 412.10 +3.60 408.50 1965 ---- ---- ---- ---- 409.20 +3.60 405.60 1970 ---- ---- ---- ---- 406.30 +3.60 402.70 1975 ---- ---- ---- ---- 403.40 +3.50 399.90 1980 ---- ---- ---- ---- 400.60 +3.60 397.00 1985 ---- ---- ---- ---- 397.80 +3.60 394.20 1990 ---- ---- ---- ---- 395.00 +3.50 391.50 1995 ---- ---- ---- ---- 392.30 +3.60 388.70 2000 ---- ---- ---- ---- 389.60 +3.50 386.10 2005 ---- ---- ---- ---- 386.90 +3.50 383.40 2010 ---- ---- ---- ---- 384.30 +3.50 380.80 2015 ---- ---- ---- ---- 381.70 +3.50 378.20 2020 ---- ---- ---- ---- 379.20 +3.50 375.70 2025 ---- ---- ---- ---- 376.70 +3.60 373.10 2030 ---- ---- ---- ---- 374.20 +3.50 370.70 2035 ---- ---- ---- ---- 371.70 +3.50 368.20 2040 ---- ---- ---- ---- 369.30 +3.50 365.80 2045 ---- ---- ---- ---- 366.90 +3.50 363.40 2050 ---- ---- ---- ---- 364.60 +3.50 361.10 2055 ---- ---- ---- ---- 362.30 +3.50 358.80 2060 ---- ---- ---- ---- 360.00 +3.50 356.50 2065 ---- ---- ---- ---- 357.70 +3.50 354.20 2070 ---- ---- ---- ---- 355.40 +3.40 352.00 2075 ---- ---- ---- ---- 353.20 +3.40 349.80 2080 ---- ---- ---- ---- 351.00 +3.40 347.60 2085 ---- ---- ---- ---- 348.80 +3.30 345.50 2090 ---- ---- ---- ---- 346.70 +3.40 343.30 2095 ---- ---- ---- ---- 344.50 +3.30 341.20 2100 ---- ---- ---- ---- 342.40 +3.20 339.20 2105 ---- ---- ---- ---- 340.30 +3.20 337.10 2110 ---- ---- ---- ---- 338.20 +3.10 335.10 2115 ---- ---- ---- ---- 336.10 +3.00 333.10 2120 ---- ---- ---- ---- 334.10 +3.00 331.10 2125 ---- ---- ---- ---- 332.10 +2.90 329.20 2130 ---- ---- ---- ---- 330.00 +2.80 327.20 2135 ---- ---- ---- ---- 328.10 +2.80 325.30 2140 ---- ---- ---- ---- 326.10 +2.70 323.40 2145 ---- ---- ---- ---- 324.20 +2.60 321.60 2150 ---- ---- ---- ---- 322.20 +2.40 319.80 2155 ---- ---- ---- ---- 320.30 +2.30 318.00 2160 ---- ---- ---- ---- 318.50 +2.30 316.20 2165 ---- ---- ---- ---- 316.60 +2.10 314.50 2170 ---- ---- ---- ---- 314.80 +2.00 312.80 2175 ---- ---- ---- ---- 313.10 +2.00 311.10 2180 ---- ---- ---- ---- 311.30 +1.90 309.40 2185 ---- ---- ---- ---- 309.60 +1.80 307.80 2190 ---- ---- ---- ---- 307.90 +1.70 306.20 2195 ---- ---- ---- ---- 306.20 +1.50 304.70 2200 ---- ---- ---- ---- 304.60 +1.50 303.10 2205 ---- ---- ---- ---- 303.00 +1.40 301.60 2210 ---- ---- ---- ---- 301.50 +1.30 300.20 2215 ---- ---- ---- ---- 300.00 +1.30 298.70 2220 ---- ---- ---- ---- 298.50 +1.20 297.30 2225 ---- ---- ---- ---- 297.10 +1.10 296.00 2230 ---- ---- ---- ---- 295.70 +1.10 294.60 2235 ---- ---- ---- ---- 294.30 +1.00 293.30 2240 ---- ---- ---- ---- 293.00 +.90 292.10 2245 ---- ---- ---- ---- 291.70 +.90 290.80 2250 ---- ---- ---- ---- 290.40 +.80 289.60 2255 ---- ---- ---- ---- 289.20 +.80 288.40 2260 ---- ---- ---- ---- 288.00 +.70 287.30 2265 ---- ---- ---- ---- 286.80 +.60 286.20 2270 ---- ---- ---- ---- 285.60 +.50 285.10 2275 ---- ---- ---- ---- 284.50 +.50 284.00 2280 ---- ---- ---- ---- 283.40 +.50 282.90 2285 ---- ---- ---- ---- 282.40 +.50 281.90 2290 ---- ---- ---- ---- 281.40 +.50 280.90 2295 ---- ---- ---- ---- 280.30 +.30 280.00 2300 ---- ---- ---- ---- 279.40 +.40 279.00 2305 ---- ---- ---- ---- 278.40 +.30 278.10 2310 ---- ---- ---- ---- 277.50 +.30 277.20 2315 ---- ---- ---- ---- 276.60 +.30 276.30 2320 ---- ---- ---- ---- 275.70 +.30 275.40 2325 ---- ---- ---- ---- 274.80 +.20 274.60 2330 ---- ---- ---- ---- 274.00 +.30 273.70 2335 ---- ---- ---- ---- 273.10 +.20 272.90 2340 ---- ---- ---- ---- 272.30 +.20 272.10 2345 ---- ---- ---- ---- 271.60 +.30 271.30 2350 ---- ---- ---- ---- 270.80 +.20 270.60 2355 ---- ---- ---- ---- 270.00 +.20 269.80 2360 ---- ---- ---- ---- 269.30 +.20 269.10 2365 ---- ---- ---- ---- 268.60 +.20 268.40 2370 ---- ---- ---- ---- 267.80 +.10 267.70 2375 ---- ---- ---- ---- 267.20 +.20 267.00 2380 ---- ---- ---- ---- 266.50 +.20 266.30 2385 ---- ---- ---- ---- 265.80 +.20 265.60 2390 ---- ---- ---- ---- 265.10 +.10 265.00 2395 ---- ---- ---- ---- 264.50 +.20 264.30 2400 ---- ---- ---- ---- 263.80 +.10 263.70 2405 ---- ---- ---- ---- 263.20 +.20 263.00 2410 ---- ---- ---- ---- 262.60 +.20 262.40 2415 ---- ---- ---- ---- 261.90 +.10 261.80 2420 ---- ---- ---- ---- 261.30 +.10 261.20 2425 ---- ---- ---- ---- 260.70 +.10 260.60 2430 ---- ---- ---- ---- 260.10 +.10 260.00 2435 ---- ---- ---- ---- 259.50 +.10 259.40 2440 ---- ---- ---- ---- 259.00 +.20 258.80 2450 ---- ---- ---- ---- 257.80 +.20 257.60 2460 ---- ---- ---- ---- 256.70 +.20 256.50 2470 ---- ---- ---- ---- 255.60 +.10 255.50 2475 ---- ---- ---- ---- 255.10 +.20 254.90 2480 ---- ---- ---- ---- 254.60 +.20 254.40 2490 ---- ---- ---- ---- 253.50 +.10 253.40 2500 ---- ---- ---- ---- 252.50 +.10 252.40 2510 ---- ---- ---- ---- 251.60 +.20 251.40 2520 ---- ---- ---- ---- 250.60 +.20 250.40 2525 ---- ---- ---- ---- 250.20 +.20 250.00 2530 ---- ---- ---- ---- 249.70 +.20 249.50 2540 ---- ---- ---- ---- 248.80 +.20 248.60 2550 ---- ---- ---- ---- 247.90 +.10 247.80 2575 ---- ---- ---- ---- 245.90 +.20 245.70 2600 ---- ---- ---- ---- 243.90 +.20 243.70 2625 ---- ---- ---- ---- 242.10 +.20 241.90 2650 ---- ---- ---- ---- 240.50 +.30 240.20 2675 ---- ---- ---- ---- 238.90 +.20 238.70 2700 ---- ---- ---- ---- 237.50 +.30 237.20 2725 ---- ---- ---- ---- 236.20 +.30 235.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9190 23452 472654 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 .10 .10 .10 .10 UNCH 1 .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 91 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 65 1400 ---- ---- ---- ---- .10 UNCH .10 1170 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 ---- ---- ---- ---- .10 UNCH .10 154 1450 ---- ---- ---- ---- .10 UNCH .10 3 427 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 .10 215 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 ---- ---- ---- ---- .10 UNCH .10 450 1575 ---- ---- ---- ---- .10 UNCH .10 660 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 ---- ---- ---- ---- .10 UNCH .10 63 1590 .10 .10 .10 .10 .10 UNCH 1 .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 ---- ---- ---- ---- .10 UNCH .10 6299 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 ---- ---- ---- ---- .10 UNCH 1 .10 45 1615 ---- ---- ---- ---- .10 UNCH .10 105 1620 ---- ---- ---- ---- .10 UNCH .10 375 1625 ---- ---- ---- ---- .10 UNCH .10 262 1630 ---- ---- ---- ---- .10 UNCH .10 570 1635 ---- ---- ---- ---- .10 UNCH .10 1 342 1640 ---- ---- ---- ---- .10 UNCH .10 554 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 ---- ---- ---- ---- .10 UNCH .10 3645 1655 ---- ---- ---- ---- .10 UNCH .10 112 1660 ---- ---- ---- ---- .10 UNCH .10 49 1665 ---- ---- ---- ---- .10 UNCH .10 159 1670 ---- ---- ---- ---- .20 UNCH .20 132 1675 ---- ---- ---- ---- .20 UNCH .20 618 1680 .20 .20 .20 .20 .20 UNCH 120 .20 1077 1685 ---- ---- ---- ---- .20 UNCH .20 129 1690 ---- ---- ---- ---- .20 UNCH .20 1047 1695 ---- ---- ---- ---- .20 UNCH .20 117 1700 ---- ---- ---- ---- .20 UNCH .20 23 3236 1705 ---- ---- ---- ---- .20 UNCH .20 106 1710 ---- ---- ---- ---- .20 UNCH .20 1 248 1715 ---- ---- ---- ---- .30 +.10 .20 111 1720 .20 .20 .20 .20 .30 UNCH 7 .30 333 1725 ---- ---- ---- ---- .30 UNCH .30 4 4813 1730 ---- ---- ---- ---- .30 UNCH .30 85 1735 ---- ---- ---- ---- .30 UNCH .30 98 1740 ---- ---- ---- ---- .30 -.10 .40 3 311 1745 ---- ---- ---- ---- .40 UNCH .40 1 425 1750 .50 .50 .40A .50 .40 -.10 46 .50 15 1859 1755 ---- ---- .50A .50A .50 -.10 .60 3 250 1760 ---- ---- .50A .50A .50 -.20 .70 233 1765 ---- ---- .60A .60A .60 -.20 .80 1 81 1770 ---- ---- .60A .60A .70 -.20 .90 445 1775 .80 .80 .70 .70 .80 -.20 1030 1.00 11 1894 1780 ---- ---- .80A .80A .90 -.30 1.20 1 269 1785 ---- ---- .90A .90A 1.10 -.30 1.40 4 246 1790 1.40 1.40 1.10 1.30 1.30 -.30 5 1.60 41 105 1795 1.70 1.70 1.20A 1.20A 1.50 -.40 1 1.90 10 79 1800 2.10 2.20 1.40A 1.70A 1.70 -.50 552 2.20 43 5548 1805 2.30 2.30 1.60A 2.50B 2.00 -.60 1 2.60 12 295 1810 2.50 3.00 1.80 2.30A 2.30 -.70 12 3.00 367 1898 1815 3.00 3.00 2.20A 2.90 2.70 -.80 20 3.50 311 668 1820 3.60 4.00B 2.60A 3.10A 3.10 -1.00 32 4.10 89 584 1825 4.10 4.30 3.00A 3.90A 3.60 -1.10 567 4.70 122 865 1830 4.50 5.40B 3.40 3.80A 4.20 -1.30 15 5.50 77 402 1835 4.70 6.30B 4.00A 5.30B 4.90 -1.40 3 6.30 14 204 1840 5.70 6.10 4.60A 6.20B 5.70 -1.60 3 7.30 168 1028 1845 8.10 8.40B 5.40A 7.30B 6.60 -1.80 6 8.40 80 623 1850 8.00 9.60B 6.20A 7.40A 7.60 -2.00 146 9.60 553 4069 1855 8.80 11.10B 7.20A 10.90B 8.80 -2.10 4 10.90 70 535 1860 9.70 12.60B 8.30A 9.80A 10.10 -2.30 12 12.40 256 572 1865 12.30 14.40B 9.50A 14.40B 11.50 -2.60 3 14.10 152 333 1870 14.60 16.50 10.80A 12.70A 13.10 -2.90 26 16.00 171 888 1875 13.10 18.50B 12.50A 14.50A 14.90 -3.20 178 18.10 129 2837 1880 19.10 20.80B 14.20A 16.40A 16.90 -3.40 139 20.30 106 842 1885 20.50 23.40B 16.10 18.50A 19.00 -3.70 44 22.70 40 1563 1890 23.20 26.10B 18.20A 23.40B 21.40 -4.00 78 25.40 983 729 1895 22.30 29.00B 20.40A 29.00B 24.00 -4.20 39 28.20 78 372 1900 23.50 32.10B 22.90A 28.10A 26.80 -4.50 120 31.30 136 3650 1905 27.40 35.40B 25.60A 35.40B 29.70 -4.80 1 34.50 372 1910 31.20 38.90B 28.50A 38.90B 32.90 -4.90 1 37.80 37 1077 1915 ---- 42.50B 31.60A 31.60A 36.20 -5.10 41.30 3 185 1920 ---- 46.30B 34.90A 34.90A 39.70 -5.30 45.00 19 744 1925 ---- 50.30B 38.30A 38.30A 43.40 -5.40 3 48.80 8 1412 1930 ---- 54.20B 42.00A 42.00A 47.20 -5.60 52.80 2 247 1935 55.80 58.40B 45.70A 57.90B 51.20 -5.70 1 56.90 231 1940 58.00 62.80B 49.60A 49.60A 55.30 -5.70 1 61.00 6 521 1945 59.60 67.10B 53.60A 55.90A 59.50 -5.80 1 65.30 1 475 1950 57.90 71.60B 57.80A 57.80A 63.80 -5.80 2 69.60 29 510 1955 68.30 76.10B 62.00A 64.40A 68.20 -5.90 1 74.10 4 80 1960 67.10 80.70B 66.40A 80.70B 72.70 -5.90 4 78.60 3 374 1965 71.90 85.30B 70.80A 85.30B 77.20 -6.00 2 83.20 4 118 1970 77.30 90.00B 75.30A 75.30A 81.80 -6.00 1 87.80 7 95 1975 92.50 94.90B 79.90A 94.90B 86.50 -6.00 1 92.50 7 342 1980 88.00 99.60B 84.50A 86.90A 91.20 -6.00 1 97.20 9 32 1985 98.00 104.40B 89.10A 101.50B 96.00 -5.90 3 101.90 6 16 1990 95.80 109.20B 93.80A 94.00A 100.70 -6.00 3 106.70 3 22 1995 102.40 114.00B 98.60A 98.60A 105.60 -6.00 1 111.60 2 23 2000 ---- 118.90B 103.40A 103.40A 110.40 -6.00 1 116.40 1 140 2005 ---- 123.80B 108.10A 108.10A 115.30 -6.00 121.30 22 2010 ---- 128.70B 112.90A 112.90A 120.10 -6.00 126.10 19 2015 ---- 133.60B 118.10A 118.10A 125.00 -6.00 131.00 13 2020 ---- 138.50B 123.00A 123.00A 129.90 -6.00 135.90 13 2025 ---- 143.50B 127.50A 127.50A 134.90 -5.90 140.80 27 2030 ---- 148.40B 132.80A 132.80A 139.80 -6.00 145.80 5 2035 ---- 153.30B 137.70A 137.70A 144.70 -6.00 150.70 4 2040 ---- 158.30B 142.60A 142.60A 149.70 -5.90 155.60 7 2045 ---- 163.20B 147.50A 147.50A 154.60 -6.00 160.60 6 2050 ---- 168.30B 152.10A 152.10A 159.60 -5.90 165.50 54 2055 ---- 173.20B 157.40A 157.40A 164.50 -6.00 170.50 11 2060 ---- 178.10B 162.40A 162.40A 169.50 -5.90 175.40 1 2065 ---- 183.10B 167.40A 167.40A 174.50 -5.90 180.40 1 2070 ---- 188.10B 172.30A 172.30A 179.50 -5.90 185.40 2075 ---- 193.10B 176.90A 176.90A 184.40 -6.00 190.40 13 2080 ---- 198.10B 182.30A 182.30A 189.40 -5.90 195.30 1 2085 ---- 203.00B 187.30A 187.30A 194.40 -5.90 200.30 2090 ---- 208.00B 192.30A 192.30A 199.40 -5.90 205.30 2095 ---- 213.00B 197.30A 197.30A 204.40 -5.90 210.30 1 2100 ---- 218.10B 201.80A 201.80A 209.40 -5.90 215.30 3 2105 ---- 223.00B 207.20A 207.20A 214.40 -5.90 220.30 2110 ---- 228.00B 212.20A 212.20A 219.40 -5.90 225.30 2115 ---- 233.00B 217.20A 217.20A 224.30 -5.90 230.20 2120 ---- 238.00B 222.20A 222.20A 229.30 -5.90 235.20 2125 ---- 243.10B 226.70A 226.70A 234.30 -5.90 240.20 4 2130 ---- 248.00B 232.20A 232.20A 239.30 -5.90 245.20 2135 ---- 253.00B 237.20A 237.20A 244.30 -5.90 250.20 2140 ---- 258.00B 242.20A 242.20A 249.30 -5.90 255.20 2145 ---- 262.90B 247.20A 247.20A 254.30 -5.90 260.20 2150 ---- 268.10B 251.70A 251.70A 259.30 -5.90 265.20 15 2155 ---- 272.90B 257.10A 257.10A 264.30 -5.90 270.20 2160 ---- 277.90B 262.10A 262.10A 269.30 -5.90 275.20 2165 ---- 282.90B 267.10A 267.10A 274.30 -5.90 280.20 2170 ---- 287.90B 272.10A 272.10A 279.30 -5.90 285.20 2175 ---- 293.10B 276.60A 276.60A 284.30 -5.90 290.20 2180 ---- 297.90B 282.10A 282.10A 289.30 -5.90 295.20 2185 ---- 302.90B 287.10A 287.10A 294.30 -5.90 300.20 2190 ---- 307.90B 292.10A 292.10A 299.30 -5.90 305.20 2195 ---- 312.90B 297.10A 297.10A 304.30 -5.90 310.20 2200 ---- 317.90B 301.60A 301.60A 309.30 -5.90 315.20 4 2205 ---- 322.90B 307.10A 307.10A 314.30 -5.90 320.20 2210 ---- 327.90B 312.10A 312.10A 319.30 -5.90 325.20 2215 ---- 332.80B 320.20A 320.20A 324.30 -5.90 330.20 2220 ---- 337.80B 325.20A 325.20A 329.30 -5.90 335.20 2225 ---- 342.80B 327.10A 327.10A 334.30 -5.90 340.20 2230 ---- 347.80B 335.20A 335.20A 339.30 -5.90 345.20 2235 ---- 352.80B 340.20A 340.20A 344.30 -5.90 350.20 2240 ---- 357.80B 345.20A 345.20A 349.30 -5.90 355.20 2245 ---- 362.80B 350.20A 350.20A 354.30 -5.90 360.20 2250 ---- 367.80B 354.80A 354.80A 359.30 -5.90 365.20 2255 ---- 372.80B 360.20A 360.20A 364.30 -5.90 370.20 2260 ---- 377.80B 365.20A 365.20A 369.30 -5.90 375.20 2265 ---- 382.80B 370.20A 370.20A 374.30 -5.90 380.20 2270 ---- 387.80B 375.20A 375.20A 379.30 -5.90 385.20 2275 ---- 392.80B 380.20A 380.20A 384.30 -5.90 390.20 2280 ---- 397.80B 385.20A 385.20A 389.30 -5.90 395.20 2290 ---- 406.20B 395.20A 395.20A 399.30 -5.90 405.20 2300 ---- 416.70B 404.70A 404.70A 409.30 -5.90 415.20 2305 ---- 421.20B 410.20A 410.20A 414.30 -5.90 420.20 2310 ---- 426.20B 415.20A 415.20A 419.30 -5.90 425.20 2320 ---- 436.20B 425.20A 425.20A 429.30 -5.90 435.20 2325 ---- 441.20B 430.20A 430.20A 434.30 -5.90 440.20 2330 ---- 446.20B 435.20A 435.20A 439.30 -5.90 445.20 2340 ---- 456.20B 445.20A 445.20A 449.30 -5.90 455.20 2350 ---- 466.70B 454.70A 454.70A 459.30 -5.90 465.20 2360 ---- 476.20B 465.20A 465.20A 469.30 -5.90 475.20 2370 ---- 486.20B 475.20A 475.20A 479.30 -5.90 485.20 2375 ---- 491.20B 480.20A 480.20A 484.30 -5.90 490.20 2400 ---- 516.70B 504.70A 504.70A 509.30 -5.90 515.20 4 2425 ---- 541.20B 530.20A 530.20A 534.30 -5.90 540.20 2450 ---- 566.70B 554.70A 554.70A 559.30 -5.90 565.20 2475 ---- 591.20B 580.20A 580.20A 584.30 -5.90 590.20 2500 ---- 616.70B 604.70A 604.70A 609.30 -5.90 615.20 2525 ---- 641.20B 630.20A 630.20A 634.30 -5.90 640.20 2550 ---- 666.70B 654.70A 654.70A 659.30 -5.90 665.20 2600 ---- 716.70B 704.70A 704.70A 709.30 -5.90 715.20 2650 ---- 766.70B 754.70A 754.70A 759.30 -5.90 765.20 2700 ---- 816.70B 804.70A 804.70A 809.30 -5.90 815.20 2750 ---- 866.70B 854.70A 854.70A 859.30 -5.90 865.20 2800 ---- 916.70B 904.70A 904.70A 909.30 -5.90 915.20 2850 ---- 966.70B 954.70A 954.70A 959.30 -5.90 965.20 2900 ---- 1016.70B 1004.70A 1004.70A 1009.30 -5.90 1015.20 2950 ---- 1066.70B 1054.70A 1054.70A 1059.30 -5.90 1065.20 3000 ---- 1116.70B 1104.70A 1104.70A 1109.30 -5.90 1115.20 3600 ---- 1716.70B 1704.70A 1704.70A 1709.30 -5.90 1715.20 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 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 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2084 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH 6 .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 1 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 315 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- .10A .10A .10 -.10 .20 51 1450 ---- ---- .10A .10A .10 -.10 .20 97 1460 .10 .10 .10 .10 .10 -.10 2 .20 130 1465 ---- ---- ---- ---- .10 -.10 .20 5 1470 ---- ---- ---- ---- .10 -.10 .20 95 1475 ---- ---- ---- ---- .10 -.10 .20 563 1480 ---- ---- ---- ---- .10 -.10 .20 5 115 1485 ---- ---- ---- ---- .10 -.10 .20 33 1490 ---- ---- ---- ---- .10 -.10 .20 87 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 1682 1505 ---- ---- ---- ---- .10 -.10 .20 43 1510 ---- ---- ---- ---- .20 UNCH .20 18 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 72 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 139 1540 ---- ---- ---- ---- .20 UNCH .20 108 1545 ---- ---- ---- ---- .20 UNCH .20 17 1550 ---- ---- ---- ---- .20 UNCH .20 627 1555 ---- ---- ---- ---- .20 -.10 .30 114 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 ---- ---- ---- ---- .30 UNCH .30 57 1570 ---- ---- ---- ---- .30 UNCH .30 48 1575 ---- ---- ---- ---- .30 UNCH .30 4 428 1580 .40 .40 .40 .40 .30 UNCH 2 .30 127 1585 ---- ---- ---- ---- .30 UNCH .30 1 32 1590 .30 .30 .30 .30 .30 -.10 111 .40 233 1595 ---- ---- ---- ---- .40 UNCH .40 46 1600 .30 .50 .30 .40A .40 UNCH 76 .40 3 1529 1605 ---- ---- .40A .40A .40 -.10 1 .50 25 1610 ---- ---- ---- ---- .40 -.10 2 .50 1 135 1615 ---- ---- ---- ---- .40 -.10 .50 13 1620 ---- ---- .50A .50A .50 -.10 .60 10 116 1625 ---- ---- ---- ---- .50 -.10 .60 4 462 1630 ---- ---- ---- ---- .50 -.10 .60 156 1635 ---- ---- .60A .60A .60 -.10 .70 20 1640 .60 .60 .60 .60 .60 -.10 4 .70 69 1645 ---- ---- .70A .70A .70 -.10 .80 54 1650 .80 .80 .80 .80 .70 -.10 7 .80 7 1452 1655 ---- ---- .80A .80A .80 -.10 2 .90 5 30 1660 1.00 1.00 1.00 .90A .90 UNCH 1 .90 3 588 1665 ---- ---- .90A .90A .90 -.10 1.00 2 49 1670 ---- ---- 1.00A 1.00A 1.00 -.10 2 1.10 2 92 1675 ---- ---- 1.10A 1.10A 1.10 -.10 52 1.20 58 254 1680 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 4 103 1685 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 3 92 1690 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 116 1695 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 2 102 1700 1.50 1.80B 1.50 1.60 1.60 -.30 11 1.90 510 2260 1705 1.90 1.90 1.70A 1.80A 1.80 -.30 1 2.10 234 1710 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 4 1056 1715 2.00 2.10 2.00 2.30B 2.10 -.40 3 2.50 4 302 1720 ---- ---- 2.20A 2.20A 2.30 -.40 1000 2.70 7 88 1725 2.40 2.40 2.40 2.80B 2.50 -.40 4 2.90 1 333 1730 ---- ---- 2.60A 2.60A 2.80 -.40 3 3.20 2 220 1735 ---- ---- 2.80A 2.80A 3.00 -.50 2 3.50 58 1740 ---- ---- 3.10A 3.10A 3.30 -.50 3.80 1 274 1745 ---- ---- 3.30A 3.30A 3.60 -.60 4.20 2 71 1750 4.00 4.20 3.60A 4.00A 4.00 -.60 27 4.60 735 4469 1755 ---- ---- 4.00A 4.00A 4.40 -.60 3 5.00 293 329 1760 5.00 5.00 4.30A 4.80 4.80 -.60 2030 5.40 15 743 1765 ---- ---- 4.70A 4.70A 5.20 -.70 1 5.90 37 1770 ---- ---- 5.10A 5.10A 5.70 -.80 3 6.50 31 104 1775 ---- ---- 5.60A 5.60A 6.20 -.90 35 7.10 224 1215 1780 ---- ---- 6.10A 6.10A 6.80 -.90 2 7.70 12 339 1785 ---- ---- 6.70A 6.70A 7.40 -1.00 1 8.40 51 221 1790 ---- ---- 7.30A 7.30A 8.10 -1.00 4 9.10 2 255 1795 ---- ---- 7.90A 7.90A 8.80 -1.10 7 9.90 87 1800 9.70 10.80B 8.60A 10.00B 9.60 -1.20 1068 10.80 411 3449 1805 10.60 11.80B 9.40A 9.80A 10.50 -1.20 15 11.70 21 287 1810 12.20 12.80B 10.20A 10.60A 11.40 -1.40 4 12.80 20 297 1815 ---- 14.00B 11.10A 11.10A 12.30 -1.60 13.90 3 234 1820 ---- 15.20B 12.10A 12.10A 13.40 -1.70 3 15.10 12 696 1825 ---- 16.50B 13.10A 13.10A 14.60 -1.70 3 16.30 57 813 1830 ---- 17.90B 14.20A 14.20A 15.80 -1.90 17.70 2 611 1835 17.90 19.40B 15.40A 15.40A 17.10 -2.00 5 19.10 56 483 1840 17.00 20.90B 16.70A 20.10B 18.60 -2.00 23 20.60 6 633 1845 ---- 22.60B 18.10A 18.10A 20.10 -2.20 22.30 121 1850 21.40 24.40B 19.50A 22.80B 21.70 -2.40 177 24.10 528 3397 1855 ---- 26.30B 21.10A 21.10A 23.40 -2.50 1 25.90 3 394 1860 25.80 28.30B 22.70A 27.20B 25.20 -2.60 47 27.80 34 1324 1865 30.00 30.50B 24.60A 26.60A 27.10 -2.80 3 29.90 12 100 1870 28.10 32.70B 26.40A 28.70A 29.10 -3.00 23 32.10 50 760 1875 33.90 35.10B 28.40A 30.80A 31.30 -3.10 26 34.40 48 631 1880 36.40 37.50B 30.50A 33.00A 33.50 -3.30 66 36.80 19 641 1885 37.70 40.10B 32.80A 35.40A 35.90 -3.40 7 39.30 13 674 1890 35.30 42.80B 35.10A 42.80B 38.40 -3.60 5 42.00 96 534 1895 41.00 45.60B 37.40A 38.90A 40.90 -3.90 17 44.80 55 1900 45.70 48.50B 40.00A 45.70B 43.70 -3.90 28 47.60 22 1985 1905 50.70 51.50B 42.70A 51.50B 46.50 -4.10 3 50.60 124 1910 ---- 54.60B 45.50A 45.50A 49.50 -4.20 53.70 1 205 1915 ---- 57.90B 48.50A 48.50A 52.50 -4.40 56.90 77 1920 ---- 61.20B 51.50A 51.50A 55.70 -4.40 60.10 91 1925 ---- 64.70B 54.60A 54.60A 58.90 -4.60 2 63.50 696 1930 ---- 68.20B 57.80A 57.80A 62.30 -4.60 66.90 352 1935 ---- 71.80B 61.10A 61.10A 65.70 -4.80 70.50 126 1940 ---- 75.50B 64.50A 64.50A 69.30 -4.90 74.20 1 979 1945 ---- 79.30B 68.00A 68.00A 72.90 -5.00 77.90 1 94 1950 ---- 83.10B 71.60A 71.60A 76.60 -5.10 1 81.70 51 681 1955 ---- 87.00B 75.20A 75.20A 80.40 -5.10 85.50 18 1960 89.20 91.00B 78.90A 78.90A 84.30 -5.20 1 89.50 367 1965 ---- 95.10B 82.80A 82.80A 88.20 -5.30 93.50 253 1970 ---- 99.20B 86.70A 86.70A 92.20 -5.40 97.60 52 1975 96.20 103.40B 90.60A 95.30A 96.30 -5.40 2 101.70 27 1980 ---- 107.60B 94.60A 94.60A 100.40 -5.50 105.90 24 1985 ---- 111.90B 98.70A 98.70A 104.60 -5.60 110.20 6 1990 ---- 116.30B 102.90A 102.90A 108.80 -5.60 114.40 13 1995 ---- 120.70B 107.10A 107.10A 113.10 -5.70 118.80 1 49 2000 ---- 125.10B 111.40A 111.40A 117.50 -5.70 123.20 1 81 2005 ---- 129.60B 115.70A 115.70A 121.90 -5.70 127.60 1 13 2010 ---- 134.10B 120.10A 120.10A 126.30 -5.70 132.00 26 2015 ---- 138.60B 124.50A 124.50A 130.80 -5.70 136.50 1 18 2020 ---- 143.20B 128.90A 128.90A 135.30 -5.70 141.00 42 2025 ---- 147.80B 133.40A 133.40A 139.90 -5.70 145.60 244 2030 ---- 152.40B 137.90A 137.90A 144.50 -5.70 150.20 2 20 2035 ---- 157.10B 142.50A 142.50A 149.10 -5.70 154.80 9 2040 ---- 161.80B 147.10A 147.10A 153.70 -5.80 159.50 13 2045 ---- 166.50B 151.70A 151.70A 158.30 -5.80 164.10 33 2050 164.90 171.20B 156.30A 171.20B 163.00 -5.80 2 168.80 16 2055 ---- 176.00B 161.20A 161.20A 167.70 -5.90 173.60 18 2060 ---- 180.70B 165.90A 165.90A 172.40 -5.90 178.30 24 2065 ---- 185.50B 170.70A 170.70A 177.20 -5.80 183.00 12 2070 ---- 190.30B 175.40A 175.40A 181.90 -5.90 187.80 17 2075 181.90 195.10B 179.80A 182.40A 186.70 -5.90 3 192.60 6 2080 ---- 200.00B 184.90A 184.90A 191.50 -5.90 197.40 1 6 2085 ---- 204.80B 189.70A 189.70A 196.30 -5.90 202.20 5 2090 ---- 209.60B 194.50A 194.50A 201.10 -5.90 207.00 2 9 2095 ---- 214.50B 199.30A 199.30A 206.00 -5.90 211.90 10 2100 ---- 219.40B 203.80A 203.80A 210.80 -5.90 216.70 19 2105 ---- 224.20B 209.00A 209.00A 215.70 -5.90 221.60 15 2110 ---- 229.10B 213.80A 213.80A 220.60 -5.90 226.50 6 2115 ---- 234.00B 218.70A 218.70A 225.50 -5.80 231.30 5 2120 ---- 238.90B 223.60A 223.60A 230.30 -5.90 236.20 6 2125 ---- 243.80B 228.00A 228.00A 235.20 -5.90 241.10 11 2130 ---- 248.80B 233.30A 233.30A 240.10 -5.90 246.00 10 2135 ---- 253.70B 238.20A 238.20A 245.10 -5.80 250.90 9 2140 ---- 258.60B 243.10A 243.10A 250.00 -5.90 255.90 8 2145 ---- 263.50B 248.00A 248.00A 254.90 -5.90 260.80 5 2150 ---- 268.50B 252.50A 252.50A 259.80 -5.90 265.70 24 2155 ---- 273.40B 257.80A 257.80A 264.80 -5.90 270.70 3 2160 ---- 278.40B 262.80A 262.80A 269.70 -5.90 275.60 2165 ---- 283.30B 267.70A 267.70A 274.60 -6.00 280.60 2170 ---- 288.30B 272.60A 272.60A 279.60 -5.90 285.50 6 2175 ---- 293.30B 277.20A 277.20A 284.50 -6.00 290.50 5 2180 ---- 298.20B 282.50A 282.50A 289.50 -5.90 295.40 2185 ---- 303.20B 287.50A 287.50A 294.50 -5.90 300.40 2190 ---- 308.10B 292.40A 292.40A 299.40 -6.00 305.40 2195 ---- 313.10B 297.40A 297.40A 304.40 -6.00 310.40 2200 ---- 318.10B 301.90A 301.90A 309.40 -5.90 315.30 83 2205 ---- 323.10B 307.30A 307.30A 314.40 -5.90 320.30 2210 ---- 328.00B 312.30A 312.30A 319.40 -5.90 325.30 2215 ---- 333.00B 317.30A 317.30A 324.40 -5.80 330.20 2220 ---- 338.00B 322.20A 322.20A 329.30 -5.90 335.20 2225 ---- 343.10B 326.80A 326.80A 334.30 -5.90 340.20 7 2230 ---- 348.00B 332.20A 332.20A 339.30 -5.90 345.20 2235 ---- 353.00B 337.20A 337.20A 344.30 -5.90 350.20 2240 ---- 358.00B 342.20A 342.20A 349.30 -5.90 355.20 99 2245 ---- 362.90B 347.20A 347.20A 354.30 -5.90 360.20 2250 ---- 367.90B 351.70A 351.70A 359.30 -5.90 365.20 18 2255 ---- 372.90B 357.20A 357.20A 364.30 -5.90 370.20 2260 ---- 377.90B 362.10A 362.10A 369.30 -5.90 375.20 2265 ---- 382.90B 367.10A 367.10A 374.30 -5.90 380.20 2270 ---- 387.90B 372.10A 372.10A 379.30 -5.90 385.20 2275 ---- 392.90B 377.10A 377.10A 384.30 -5.90 390.20 2280 ---- 397.90B 382.10A 382.10A 389.30 -5.90 395.20 2285 ---- 402.90B 387.10A 387.10A 394.30 -5.90 400.20 2290 ---- 407.90B 392.10A 392.10A 399.30 -5.90 405.20 2300 ---- 417.90B 402.10A 402.10A 409.30 -5.90 415.20 23 2310 ---- 427.90B 412.10A 412.10A 419.30 -5.90 425.20 2320 ---- 437.90B 422.10A 422.10A 429.30 -5.90 435.20 2325 ---- 442.90B 427.10A 427.10A 434.30 -5.90 440.20 2330 ---- 447.90B 432.10A 432.10A 439.30 -5.90 445.20 2340 ---- 457.90B 442.10A 442.10A 449.30 -5.90 455.20 2350 ---- 465.90B 455.40A 455.40A 459.30 -5.90 465.20 1 2360 ---- 475.80B 465.50A 465.50A 469.30 -5.90 475.20 2370 ---- 485.80B 475.50A 475.50A 479.30 -5.90 485.20 2375 ---- 490.80B 480.50A 480.50A 484.30 -5.90 490.20 2400 ---- 515.80B 505.50A 505.50A 509.30 -5.90 515.20 34 2425 ---- 540.80B 530.50A 530.50A 534.30 -5.90 540.20 2450 ---- 565.80B 555.50A 555.50A 559.30 -5.90 565.20 2475 ---- 590.90B 580.60A 580.60A 584.30 -5.90 590.20 2500 ---- 615.70B 605.50A 605.50A 609.30 -5.90 615.20 2525 ---- 640.80B 630.60A 630.60A 634.30 -5.90 640.20 2550 ---- 665.60B 655.50A 655.50A 659.30 -5.90 665.20 70 2700 ---- 815.70B 805.60A 805.60A 809.30 -5.90 815.20 3000 ---- 1115.60B 1105.80A 1105.80A 1109.30 -5.90 1115.20 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 1 .10 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 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 2 1390 ---- ---- ---- ---- .10 UNCH .10 16 1400 ---- ---- ---- ---- .10 UNCH .10 151 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .20 +.10 .10 140 1425 ---- ---- ---- ---- .20 +.10 .10 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1 1475 ---- ---- ---- ---- .30 +.10 .20 65 1480 ---- ---- ---- ---- .30 UNCH .30 7 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 73 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 127 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 ---- ---- ---- ---- .30 -.10 .40 51 1515 ---- ---- ---- ---- .40 UNCH .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 70 1530 ---- ---- ---- ---- .40 UNCH .40 11 1535 ---- ---- ---- ---- .40 -.10 .50 1540 ---- ---- ---- ---- .50 UNCH .50 13 1545 ---- ---- ---- ---- .50 UNCH .50 3 1550 ---- ---- ---- ---- .50 UNCH .50 74 1555 ---- ---- ---- ---- .50 -.10 .60 10 32 1560 .40 .40 .40 .40 .60 UNCH 4 .60 41 1565 ---- ---- ---- ---- .60 UNCH .60 2 1570 ---- ---- ---- ---- .60 -.10 .70 50 1575 ---- ---- ---- ---- .60 -.10 .70 8 1580 ---- ---- ---- ---- .70 UNCH .70 35 1585 ---- ---- ---- ---- .70 -.10 .80 1 13 1590 ---- ---- ---- ---- .80 UNCH .80 35 1595 ---- ---- ---- ---- .80 -.10 .90 7 8 1600 .90 .90 .70 .70 .90 UNCH 6 .90 126 1605 ---- ---- ---- ---- .90 -.10 1.00 9 1610 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 5 121 1615 ---- ---- ---- ---- 1.00 -.10 1 1.10 3 1620 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 18 1625 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 126 1630 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 57 1635 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 5 1640 ---- ---- 1.50A 1.50A 1.40 -.20 3 1.60 2 10 1645 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 44 1650 1.60 1.60 1.60 1.60 1.60 -.20 527 1.80 13 719 1655 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 59 1660 1.90 1.90 1.90 1.90 1.80 -.30 3 2.10 6 36 1665 2.10 2.10 2.00A 2.10 2.00 -.20 6 2.20 2 109 1670 ---- ---- 2.10A 2.10A 2.10 -.30 4 2.40 36 1675 ---- ---- 2.30A 2.30A 2.30 -.30 28 2.60 5 195 1680 ---- ---- 2.40A 2.40A 2.40 -.40 11 2.80 1 46 1685 ---- ---- 2.60A 2.60A 2.60 -.40 10 3.00 14 34 1690 2.90 2.90 2.80A 2.90 2.80 -.40 4 3.20 4 50 1695 ---- ---- 2.90A 2.90A 3.00 -.40 5 3.40 24 1700 3.50 3.50 3.10A 3.30B 3.20 -.50 152 3.70 21 4818 1705 ---- ---- 3.40A 3.40A 3.50 -.40 3 3.90 1 65 1710 ---- ---- 3.60A 3.60A 3.70 -.50 2 4.20 78 1715 ---- ---- 3.80A 3.80A 4.00 -.50 1 4.50 76 1720 4.40 4.40 4.10A 4.40 4.30 -.60 2 4.90 2 73 1725 ---- ---- 4.40A 4.40A 4.60 -.60 20 5.20 3 296 1730 ---- ---- 4.70A 4.70A 5.00 -.60 1 5.60 2 54 1735 ---- ---- 5.10A 5.10A 5.30 -.70 6.00 40 1740 ---- ---- 5.40A 5.40A 5.70 -.70 6.40 13 89 1745 ---- ---- 5.80A 5.80A 6.20 -.70 1 6.90 2 41 1750 7.00 7.20B 6.20A 7.20B 6.60 -.80 515 7.40 21 8247 1755 ---- ---- 6.60A 6.60A 7.10 -.80 7.90 56 1760 ---- ---- 7.10A 7.10A 7.60 -.80 8.40 4 102 1765 ---- ---- 7.60A 7.60A 8.10 -.90 9.00 29 1770 ---- ---- 8.10A 8.10A 8.70 -1.00 2 9.70 32 1775 ---- ---- 8.70A 8.70A 9.30 -1.10 1 10.40 7 340 1780 9.30 9.30 9.30 10.90B 10.00 -1.10 2 11.10 65 603 1785 ---- ---- 10.00A 10.00A 10.70 -1.20 1 11.90 2 213 1790 ---- ---- 10.70A 10.70A 11.50 -1.20 12.70 21 88 1795 ---- ---- 11.40A 11.40A 12.30 -1.30 13.60 15 1800 14.00 14.00 12.20A 13.10A 13.20 -1.30 157 14.50 49 5771 1805 ---- ---- 13.10A 13.10A 14.10 -1.40 15.50 3 1810 ---- ---- 14.00A 14.00A 15.10 -1.50 102 16.60 1 43 1815 ---- ---- 14.90A 14.90A 16.10 -1.60 17.70 3 33 1820 ---- ---- 15.90A 15.90A 17.20 -1.70 18.90 200 221 1825 ---- 20.20B 17.00A 17.00A 18.40 -1.70 20.10 311 439 1830 ---- 21.60B 18.20A 18.20A 19.60 -1.90 21.50 1 50 1835 ---- 23.00B 19.40A 19.40A 20.90 -2.00 22.90 65 240 1840 22.20 24.50B 20.60A 22.00A 22.30 -2.10 4 24.40 23 225 1845 ---- 26.10B 22.00A 22.00A 23.80 -2.10 25.90 42 49 1850 25.70 27.80B 23.40A 25.00A 25.30 -2.30 61 27.60 6 344 1855 ---- 29.50B 24.90A 24.90A 26.90 -2.40 29.30 22 1860 27.80 31.40B 26.50A 31.40B 28.60 -2.50 4 31.10 3 122 1865 ---- 33.30B 28.10A 28.10A 30.40 -2.60 33.00 19 1870 32.00 35.30B 29.90A 35.30B 32.20 -2.80 20 35.00 75 1875 33.00 37.50B 31.80A 32.40A 34.10 -3.00 5 37.10 9 300 1880 38.00 39.70B 33.70A 35.80A 36.20 -3.10 1 39.30 58 1885 ---- 42.00B 35.70A 35.70A 38.30 -3.20 41.50 305 1890 ---- 44.40B 37.80A 37.80A 40.50 -3.40 43.90 1024 1895 ---- 46.90B 40.00A 40.00A 42.80 -3.50 46.30 65 1900 46.20 49.40B 42.20A 44.90A 45.20 -3.70 5 48.90 11 754 1905 ---- 52.00B 44.70A 44.70A 47.70 -3.80 51.50 250 1910 51.10 54.70B 47.10A 49.90A 50.30 -3.90 32 54.20 86 1915 ---- 57.40B 49.60A 49.60A 53.00 -4.00 57.00 1 5 1920 ---- 60.40B 52.40A 52.40A 55.70 -4.20 59.90 17 1925 ---- 63.40B 55.00A 55.00A 58.60 -4.20 115 62.80 265 1930 ---- 66.50B 57.80A 57.80A 61.50 -4.40 65.90 4 1935 ---- 69.70B 60.90A 60.90A 64.60 -4.40 69.00 5 1940 71.50 72.90B 63.90A 71.70B 67.70 -4.50 1 72.20 12 1945 ---- 76.30B 67.00A 67.00A 70.90 -4.60 75.50 105 1950 ---- 79.70B 70.20A 70.20A 74.20 -4.70 1 78.90 336 1955 ---- 83.20B 73.40A 73.40A 77.50 -4.80 82.30 5 1960 ---- 86.80B 76.70A 76.70A 81.00 -4.80 85.80 1 227 1965 ---- 90.40B 80.10A 80.10A 84.50 -4.90 89.40 40 1970 ---- 94.10B 83.60A 83.60A 88.00 -5.10 93.10 44 1975 ---- 97.90B 87.10A 87.10A 91.70 -5.10 96.80 12 1980 ---- 101.70B 90.70A 90.70A 95.40 -5.20 100.60 2 1985 ---- 105.60B 94.40A 94.40A 99.10 -5.30 104.40 2 1990 ---- 109.50B 98.10A 98.10A 103.00 -5.30 108.30 3 1995 ---- 113.50B 101.90A 101.90A 106.80 -5.40 112.20 3 2000 ---- 117.50B 105.70A 105.70A 110.80 -5.40 40 116.20 9 2005 ---- 121.60B 109.60A 109.60A 114.80 -5.50 120.30 5 2010 ---- 125.70B 113.60A 113.60A 118.80 -5.60 124.40 6 2015 ---- 129.90B 117.60A 117.60A 122.90 -5.60 128.50 3 2020 ---- 134.10B 121.60A 121.60A 127.00 -5.70 132.70 7 2025 ---- 138.40B 125.70A 125.70A 131.20 -5.70 136.90 9 2030 ---- 142.70B 129.90A 129.90A 135.40 -5.70 141.10 5 2035 ---- 147.00B 134.10A 134.10A 139.60 -5.80 145.40 5 2040 ---- 151.40B 138.30A 138.30A 143.90 -5.80 149.70 11 2045 ---- 155.80B 142.60A 142.60A 148.30 -5.80 154.10 8 2050 ---- 160.20B 146.90A 146.90A 152.60 -5.90 158.50 13 2055 ---- 164.60B 151.20A 151.20A 157.00 -5.90 162.90 14 2060 ---- 169.10B 155.60A 155.60A 161.40 -6.00 167.40 12 2065 ---- 173.60B 160.00A 160.00A 165.90 -5.90 171.80 11 2070 ---- 178.20B 164.40A 164.40A 170.40 -6.00 176.40 5 2075 ---- 182.80B 168.90A 168.90A 174.90 -6.00 180.90 2 2080 ---- 187.40B 173.40A 173.40A 179.40 -6.00 185.40 3 2085 ---- 192.00B 177.90A 177.90A 184.00 -6.00 190.00 1 2090 ---- 196.60B 182.50A 182.50A 188.60 -6.00 194.60 3 2095 ---- 201.30B 187.00A 187.00A 193.20 -6.10 199.30 2 2100 ---- 205.90B 191.60A 191.60A 197.80 -6.10 203.90 7 2105 ---- 210.20B 196.20A 196.20A 202.50 -6.10 208.60 3 2110 ---- 214.90B 200.90A 200.90A 207.20 -6.00 213.20 2 2115 ---- 219.70B 205.50A 205.50A 211.80 -6.10 217.90 4 2120 ---- 224.40B 213.50A 213.50A 216.60 -6.00 222.60 2125 ---- 229.60B 214.90A 214.90A 221.30 -6.10 227.40 2 2130 ---- 233.90B 223.00A 223.00A 226.00 -6.10 232.10 2 2135 ---- 238.70B 227.70A 227.70A 230.80 -6.10 236.90 2140 ---- 243.50B 232.40A 232.40A 235.50 -6.10 241.60 1 2145 ---- 248.30B 237.20A 237.20A 240.30 -6.10 246.40 1 2150 ---- 253.50B 238.50A 238.50A 245.10 -6.10 251.20 13 2155 ---- 257.90B 246.80A 246.80A 249.90 -6.10 256.00 1 2160 ---- 262.70B 251.60A 251.60A 254.70 -6.10 260.80 2165 ---- 267.60B 256.40A 256.40A 259.50 -6.10 265.60 2170 ---- 272.40B 261.20A 261.20A 264.40 -6.10 270.50 2175 ---- 277.70B 262.50A 262.50A 269.20 -6.10 275.30 2 2180 ---- 282.10B 270.90A 270.90A 274.00 -6.20 280.20 2185 ---- 287.00B 275.70A 275.70A 278.90 -6.10 285.00 2190 ---- 291.90B 280.60A 280.60A 283.80 -6.10 289.90 1 2195 ---- 296.80B 285.50A 285.50A 288.60 -6.20 294.80 1 2200 ---- 302.10B 286.70A 286.70A 293.50 -6.20 299.70 5 2205 ---- 306.60B 295.20A 295.20A 298.40 -6.10 304.50 2210 ---- 311.50B 300.10A 300.10A 303.30 -6.10 309.40 2215 ---- 316.40B 305.00A 305.00A 308.20 -6.10 314.30 2220 ---- 321.30B 309.90A 309.90A 313.10 -6.20 319.30 2225 ---- 326.70B 311.10A 311.10A 318.00 -6.20 324.20 6 2230 ---- 331.20B 319.80A 319.80A 322.90 -6.20 329.10 2235 ---- 336.10B 324.70A 324.70A 327.80 -6.20 334.00 2240 ---- 341.00B 329.60A 329.60A 332.80 -6.20 339.00 2245 ---- 346.00B 334.50A 334.50A 337.70 -6.20 343.90 2250 ---- 351.40B 335.70A 335.70A 342.70 -6.10 348.80 9 2255 ---- 355.70B 344.40A 344.40A 347.60 -6.20 353.80 2260 ---- 360.70B 349.40A 349.40A 352.60 -6.10 358.70 2265 ---- 365.60B 354.40A 354.40A 357.50 -6.20 363.70 2270 ---- 370.60B 359.40A 359.40A 362.50 -6.20 368.70 2275 ---- 376.20B 360.40A 360.40A 367.40 -6.20 373.60 3 2280 ---- 380.50B 369.30A 369.30A 372.40 -6.20 378.60 2290 ---- 390.40B 379.20A 379.20A 382.40 -6.20 388.60 2300 ---- 401.10B 385.20A 385.20A 392.30 -6.20 398.50 15 2310 ---- 408.80B 399.10A 399.10A 402.30 -6.20 408.50 2320 ---- 418.80B 409.00A 409.00A 412.30 -6.20 418.50 2325 ---- 423.80B 410.00A 410.00A 417.30 -6.20 423.50 2330 ---- 428.80B 419.00A 419.00A 422.30 -6.20 428.50 2340 ---- 438.70B 429.00A 429.00A 432.30 -6.20 438.50 2350 ---- 448.80B 439.00A 439.00A 442.30 -6.20 448.50 1 2360 ---- ---- 449.00A 449.00A 452.30 -6.20 458.50 2370 ---- 468.70B 459.00A 459.00A 462.30 -6.20 468.50 2375 ---- 473.70B 464.00A 464.00A 467.30 -6.20 473.50 2400 ---- 498.70B 489.00A 489.00A 492.30 -6.20 498.50 1 2425 ---- 523.60B 514.10A 514.10A 517.30 -6.20 523.50 2450 ---- 548.60B 539.10A 539.10A 542.30 -6.20 548.50 2475 ---- 573.60B 564.20A 564.20A 567.30 -6.20 573.50 2500 ---- 598.60B 589.20A 589.20A 592.30 -6.20 598.50 2525 ---- ---- 614.20A 614.20A 617.30 -6.20 623.50 2550 ---- ---- 639.20A 639.20A 642.30 -6.20 648.50 2600 ---- ---- 689.30A 689.30A 692.30 -6.20 698.50 2750 ---- ---- 839.50A 839.50A 842.30 -6.20 1 848.50 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 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .30 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 UNCH .30 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH 10 .30 45 400 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 -.10 .40 1415 ---- ---- ---- ---- .30 -.10 .40 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 UNCH .40 4 1440 ---- ---- ---- ---- .40 -.10 .50 11 1445 ---- ---- ---- ---- .40 -.10 .50 1450 .40 .40 .40 .40 .50 UNCH 5 .50 1184 1455 ---- ---- ---- ---- .50 UNCH .50 1 1460 ---- ---- ---- ---- .50 UNCH .50 1465 ---- ---- ---- ---- .50 -.10 .60 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 45 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- ---- ---- .60 -.10 .70 3 1490 ---- ---- ---- ---- .70 UNCH .70 600 1495 ---- ---- ---- ---- .70 -.10 .80 198 1500 .60 .60 .60 .60 .70 -.10 30 .80 537 1505 ---- ---- ---- ---- .80 UNCH .80 4 1510 ---- ---- ---- ---- .80 -.10 .90 20 1515 ---- ---- ---- ---- .80 -.10 .90 46 1520 ---- ---- ---- ---- .90 UNCH .90 2 1525 ---- ---- ---- ---- .90 -.10 1.00 2 37 1530 ---- ---- ---- ---- .90 -.10 1.00 1535 ---- ---- ---- ---- 1.00 -.10 1.10 1 1540 ---- ---- ---- ---- 1.00 -.10 1.10 220 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 932 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 46 1565 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1570 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 1575 ---- ---- 1.50A 1.50A 1.50 -.10 1 1.60 227 1580 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 2 1585 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1 1590 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1000 1595 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 3 1600 ---- ---- 2.00A 2.00A 2.00 -.20 1 2.20 1255 1740 1605 ---- ---- 2.10A 2.10A 2.10 -.20 1 2.30 2 16 1610 ---- ---- 2.20A 2.20A 2.20 -.20 2 2.40 20 1615 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 60 1620 2.50 2.50 2.50 2.50 2.50 -.20 7 2.70 80 1625 2.60 2.60 2.60 2.70B 2.60 -.30 7 2.90 7 191 1630 ---- ---- 2.80A 2.80A 2.80 -.30 3 3.10 1 95 1635 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 3 1640 3.20 3.30 3.10 3.10 3.10 -.30 16 3.40 497 1645 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 24 1650 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 61 974 1655 ---- ---- 3.70A 3.70A 3.80 -.30 7 4.10 2 72 1660 ---- ---- 3.90A 3.90A 4.00 -.40 2 4.40 3 61 1665 ---- ---- 4.10A 4.10A 4.20 -.40 1 4.60 1 48 1670 ---- ---- 4.40A 4.40A 4.50 -.40 2 4.90 1 135 1675 ---- ---- 4.60A 4.60A 4.80 -.40 5 5.20 8 615 1680 5.10 5.10 4.90A 5.10 5.10 -.40 50 5.50 33 1685 ---- ---- 5.20A 5.20A 5.40 -.40 8 5.80 2 53 1690 ---- ---- 5.50A 5.50A 5.70 -.50 6.20 103 1695 ---- ---- 5.80A 5.80A 6.00 -.60 6.60 14 1700 ---- ---- 6.10A 6.10A 6.40 -.60 2 7.00 719 1875 1705 6.90 6.90 6.50A 6.90 6.80 -.60 1 7.40 62 79 1710 ---- ---- 6.90A 6.90A 7.20 -.60 2 7.80 88 221 1715 ---- ---- 7.30A 7.30A 7.60 -.70 8.30 14 25 1720 ---- ---- 7.70A 7.70A 8.10 -.70 2 8.80 57 1725 8.20 8.60 8.10A 8.50A 8.60 -.70 17 9.30 1547 1730 ---- ---- 8.60A 8.60A 9.10 -.80 9.90 60 1735 ---- ---- 9.10A 9.10A 9.60 -.80 10.40 63 1740 10.30 10.30 9.60A 10.10A 10.20 -.90 20 11.10 50 1745 10.90 10.90 10.20A 10.70A 10.80 -.90 7 11.70 42 1750 ---- ---- 10.80A 10.80A 11.40 -1.00 12.40 25 2387 1755 ---- ---- 11.40A 11.40A 12.10 -1.00 13.10 102 1760 ---- ---- 12.10A 12.10A 12.80 -1.10 13.90 61 1765 ---- ---- 12.80A 12.80A 13.60 -1.10 14.70 20 1770 ---- ---- 13.50A 13.50A 14.40 -1.10 15.50 51 1775 ---- ---- 14.30A 14.30A 15.20 -1.20 16.40 111 275 1780 ---- ---- 15.10A 15.10A 16.10 -1.30 17.40 127 1785 17.20 17.20 16.00A 16.90A 17.00 -1.40 5 18.40 16 1790 ---- ---- 16.90A 16.90A 18.00 -1.40 19.40 29 1795 ---- ---- 17.90A 17.90A 19.00 -1.50 20.50 1800 20.30 20.30 18.90A 20.50B 20.10 -1.60 43 21.70 355 2135 1805 ---- ---- 20.00A 20.00A 21.20 -1.70 22.90 41 1810 ---- 24.20B 21.10A 21.10A 22.40 -1.70 24.10 345 1815 ---- ---- 22.30A 22.30A 23.70 -1.80 25.50 7 17 1820 ---- 27.00B 23.50A 23.50A 25.00 -1.90 26.90 1 505 1825 25.80 28.40B 24.80A 26.10A 26.30 -2.00 26 28.30 4 7366 1830 ---- 30.00B 26.10A 26.10A 27.80 -2.00 29.80 16 1835 ---- 31.60B 27.50A 27.50A 29.30 -2.10 31.40 14 1840 ---- 33.30B 29.00A 29.00A 30.90 -2.20 33.10 42 1845 ---- 35.10B 30.60A 30.60A 32.50 -2.30 34.80 10 1850 35.30 36.90B 32.20A 32.20A 34.20 -2.40 13 36.60 226 2073 1855 ---- 38.80B 33.90A 33.90A 36.00 -2.50 38.50 2 197 1860 ---- 40.80B 35.70A 40.80B 37.80 -2.60 40.40 175 1865 ---- 42.90B 37.50A 42.90B 39.80 -2.60 42.40 11 1870 ---- 45.00B 39.40A 39.40A 41.80 -2.70 44.50 192 1875 44.30 47.20B 41.40A 45.10B 43.80 -2.90 4 46.70 170 1880 ---- 49.50B 43.50A 43.50A 46.00 -2.90 34 48.90 34 45 1885 ---- 51.90B 45.60A 51.90B 48.20 -3.00 51.20 12 1890 ---- 54.40B 47.80A 47.80A 50.50 -3.20 53.70 34 1895 ---- 56.90B 50.00A 50.00A 52.90 -3.30 56.20 15 1900 57.00 59.50B 52.40A 56.60A 55.30 -3.50 5 58.80 65 1251 1905 ---- 62.10B 54.80A 54.80A 57.90 -3.60 2 61.50 2 5 1910 ---- 64.80B 57.30A 57.30A 60.50 -3.70 64.20 47 1915 ---- 67.70B 59.90A 59.90A 63.20 -3.80 67.00 115 1920 ---- 70.40B 62.70A 62.70A 65.90 -4.00 69.90 15 1925 ---- 73.40B 65.40A 65.40A 68.80 -4.00 72.80 281 1930 ---- 76.50B 68.20A 68.20A 71.70 -4.10 75.80 1 488 1935 ---- 79.60B 71.10A 71.10A 74.70 -4.20 78.90 18 1940 ---- 82.80B 74.20A 74.20A 77.80 -4.20 82.00 76 1945 ---- 86.00B 77.20A 77.20A 80.90 -4.30 85.20 9 1950 ---- 89.40B 80.30A 80.30A 84.10 -4.40 88.50 317 1955 ---- 92.70B 83.50A 83.50A 87.40 -4.50 91.90 27 1960 ---- 96.20B 86.70A 86.70A 90.70 -4.60 95.30 63 1965 ---- 99.70B 90.00A 90.00A 94.10 -4.70 98.80 115 1970 ---- 103.20B 93.40A 93.40A 97.50 -4.80 102.30 477 1975 ---- 106.80B 96.80A 96.80A 101.00 -4.90 105.90 89 1980 ---- 110.50B 100.30A 100.30A 104.60 -5.00 109.60 30 1985 ---- 114.20B 103.80A 103.80A 108.20 -5.10 113.30 40 1990 ---- 118.00B 107.40A 107.40A 111.90 -5.10 117.00 12 1995 ---- 121.80B 111.00A 111.00A 115.60 -5.20 120.80 11 2000 ---- 125.70B 114.70A 114.70A 119.40 -5.20 124.60 121 2005 ---- 129.60B 118.50A 118.50A 123.20 -5.30 128.50 5 2010 ---- 133.60B 122.20A 122.20A 127.10 -5.30 132.40 2 12 2015 ---- 137.60B 126.10A 126.10A 131.00 -5.30 136.30 7 2020 ---- 141.60B 130.00A 130.00A 134.90 -5.40 140.30 2 10 2025 ---- 145.70B 133.90A 133.90A 138.90 -5.50 144.40 11 2030 ---- 149.80B 137.90A 137.90A 142.90 -5.60 148.50 16 2035 ---- 153.90B 141.90A 141.90A 147.00 -5.60 152.60 6 8 2040 ---- 158.10B 145.90A 145.90A 151.10 -5.60 156.70 2 13 2045 ---- 162.30B 150.00A 150.00A 155.30 -5.60 160.90 8 2050 ---- 166.60B 154.10A 154.10A 159.50 -5.60 165.10 400 2055 ---- 170.90B 158.30A 158.30A 163.70 -5.70 169.40 12 2060 ---- 175.20B 162.50A 162.50A 167.90 -5.80 173.70 10 2065 ---- 179.50B 166.70A 166.70A 172.20 -5.80 178.00 7 2070 ---- 183.90B 171.00A 171.00A 176.50 -5.80 182.30 10 2075 ---- 188.30B 175.30A 175.30A 180.90 -5.80 186.70 17 2080 ---- 192.70B 179.60A 179.60A 185.20 -5.90 191.10 10 2085 ---- 197.20B 183.90A 183.90A 189.60 -5.90 195.50 3 2090 ---- 201.70B 188.30A 188.30A 194.10 -5.80 199.90 13 2095 ---- 206.10B 192.70A 192.70A 198.50 -5.90 204.40 9 2100 ---- 210.70B 197.10A 197.10A 203.00 -5.90 208.90 6 2105 ---- 215.20B 201.50A 201.50A 207.50 -5.90 213.40 9 2110 ---- 219.70B 206.00A 206.00A 212.00 -5.90 217.90 1 4 2115 ---- 224.30B 210.50A 210.50A 216.50 -6.00 222.50 4 2120 ---- 228.90B 215.00A 215.00A 221.10 -5.90 227.00 2 2125 ---- 233.50B 219.50A 219.50A 225.60 -6.00 231.60 14 2130 ---- 238.10B 224.10A 224.10A 230.20 -6.00 236.20 13 2135 ---- 242.80B 228.70A 228.70A 234.80 -6.00 240.80 17 2140 ---- 247.40B 233.20A 233.20A 239.40 -6.00 245.40 14 2145 ---- 252.10B 237.90A 237.90A 244.10 -6.00 250.10 7 2150 ---- 256.80B 242.50A 242.50A 248.70 -6.10 254.80 28 2155 ---- 259.80B 247.10A 247.10A 253.40 -6.00 259.40 11 2160 ---- 264.50B 251.80A 251.80A 258.10 -6.00 264.10 12 2165 ---- 269.20B 256.40A 256.40A 262.80 -6.00 268.80 14 2170 ---- 273.90B 261.20A 261.20A 267.50 -6.00 273.50 8 2175 ---- 280.40B 265.80A 265.80A 272.20 -6.00 278.20 8 2180 ---- 283.40B 274.30A 274.30A 276.90 -6.10 283.00 10 2185 ---- 288.20B 279.00A 279.00A 281.60 -6.10 287.70 1 2190 ---- 292.90B 283.70A 283.70A 286.40 -6.10 292.50 3 2195 ---- 297.70B 288.50A 288.50A 291.20 -6.00 297.20 5 2200 ---- 304.30B 289.50A 289.50A 295.90 -6.10 302.00 8 2205 ---- 307.30B 298.00A 298.00A 300.70 -6.10 306.80 4 2210 ---- 312.10B 302.80A 302.80A 305.50 -6.10 311.60 11 2215 ---- 316.90B 307.60A 307.60A 310.30 -6.10 316.40 8 2220 ---- 321.70B 312.40A 312.40A 315.10 -6.10 321.20 6 2225 ---- 328.40B 313.30A 313.30A 319.90 -6.10 326.00 9 2230 ---- 331.40B 322.10A 322.10A 324.80 -6.10 330.90 4 2235 ---- 336.30B 326.90A 326.90A 329.60 -6.10 335.70 9 2240 ---- 341.10B 331.80A 331.80A 334.40 -6.10 340.50 20 2245 ---- 346.00B 336.60A 336.60A 339.30 -6.10 345.40 2 2250 ---- 352.70B 337.50A 337.50A 344.10 -6.20 350.30 16 2255 ---- 355.60B 346.30A 346.30A 349.00 -6.10 355.10 1 2260 ---- 360.50B 351.20A 351.20A 353.90 -6.10 360.00 2 2265 ---- 365.40B 356.20A 356.20A 358.80 -6.10 364.90 1 2270 ---- 370.20B 361.10A 361.10A 363.60 -6.20 369.80 2275 ---- 377.20B 361.70A 361.70A 368.50 -6.10 374.60 14 2280 ---- 380.00B 370.90A 370.90A 373.40 -6.10 379.50 2285 ---- 384.90B 375.80A 375.80A 378.30 -6.10 384.40 2290 ---- 389.80B 380.70A 380.70A 383.20 -6.20 389.40 2295 ---- 394.70B 385.60A 385.60A 388.10 -6.20 394.30 2300 ---- 401.70B 386.10A 386.10A 393.10 -6.10 399.20 181 2305 ---- ---- 395.40A 395.40A 398.00 -6.10 404.10 2310 ---- ---- 400.40A 400.40A 402.90 -6.10 409.00 2315 ---- ---- 405.30A 405.30A 407.80 -6.20 414.00 2320 ---- ---- 410.20A 410.20A 412.80 -6.10 418.90 2325 ---- 426.40B 410.80A 410.80A 417.70 -6.20 423.90 6 2330 ---- ---- 420.10A 420.10A 422.70 -6.10 428.80 2335 ---- ---- 425.10A 425.10A 427.60 -6.20 433.80 2340 ---- ---- 430.00A 430.00A 432.60 -6.10 438.70 2350 ---- 451.20B 435.40A 435.40A 442.50 -6.10 448.60 1 2360 ---- ---- 449.80A 449.80A 452.40 -6.20 458.60 2370 ---- ---- 459.90A 459.90A 462.40 -6.10 468.50 2375 ---- 476.10B 460.20A 460.20A 467.30 -6.20 473.50 2380 ---- ---- 469.80A 469.80A 472.30 -6.20 478.50 2390 ---- ---- 479.70A 479.70A 482.30 -6.20 488.50 2400 ---- 498.90B 485.00A 485.00A 492.30 -6.20 498.50 25 2410 ---- ---- 499.60A 499.60A 502.30 -6.20 508.50 2420 ---- ---- 509.60A 509.60A 512.30 -6.20 518.50 2425 ---- ---- 514.70A 514.70A 517.30 -6.20 523.50 2430 ---- ---- 519.70A 519.70A 522.30 -6.20 528.50 2440 ---- ---- 529.70A 529.70A 532.30 -6.20 538.50 2450 ---- 548.90B 538.80A 538.80A 542.30 -6.20 30 548.50 2475 ---- ---- 564.80A 564.80A 567.30 -6.20 573.50 2 2500 ---- 598.80B 588.90A 588.90A 592.30 -6.20 598.50 2 2525 ---- ---- 614.90A 614.90A 617.30 -6.20 623.50 9 2550 ---- 648.80B 639.00A 639.00A 642.30 -6.20 648.50 1 2575 ---- ---- 665.00A 665.00A 667.30 -6.20 673.50 2600 ---- 698.70B 689.00A 689.00A 692.30 -6.20 698.50 5 2625 ---- ---- 715.10A 715.10A 717.30 -6.20 723.50 2700 ---- ---- 789.20A 789.20A 792.30 -6.20 798.50 2850 ---- ---- 939.40A 939.40A 942.30 -6.20 948.50 2900 ---- ---- 989.50A 989.50A 992.30 -6.20 998.50 3000 ---- ---- 1089.70A 1089.70A 1092.30 -6.20 1098.50 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .20 +.10 .10 11 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .30 +.10 .20 2000 2019 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .50 +.10 .40 1390 ---- ---- ---- ---- .50 UNCH .50 10 1400 .50 .50 .50 .50 .50 UNCH 50 .50 100 173 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .70 UNCH .70 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 UNCH .80 305 1460 ---- ---- ---- ---- .80 -.10 .90 1 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.10 UNCH 1.10 1495 ---- ---- ---- ---- 1.10 -.10 1.20 1500 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 42 1505 ---- ---- ---- ---- 1.20 -.10 1.30 1 1510 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1515 ---- ---- ---- ---- 1.30 -.10 1.40 1520 ---- ---- ---- ---- 1.40 -.10 1.50 1525 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 25 1530 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1535 ---- ---- ---- ---- 1.60 -.10 1.70 1 1540 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 22 1545 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2 1550 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 20 1555 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1560 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 16 1565 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 8 1570 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1575 2.50 2.50 2.40A 2.50 2.40 -.20 10 2.60 20 1580 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 7 1585 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1590 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1 1595 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 50 1600 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 61 1605 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 10 1610 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 2 1615 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 2 1620 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 10 1625 4.00 4.00 3.90A 3.90A 4.00 -.30 13 4.30 73 1630 ---- ---- 4.10A 4.10A 4.20 -.30 4.50 1635 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 41 1640 ---- ---- 4.60A 4.60A 4.60 -.40 4 5.00 2 1645 4.90 5.00B 4.70 5.00B 4.90 -.40 40 5.30 20 20 1650 5.30 5.30 5.00A 5.00A 5.10 -.50 28 5.60 1 58 1655 5.70 5.70 5.30A 5.30A 5.40 -.50 8 5.90 73 1660 ---- ---- 5.60A 5.60A 5.70 -.50 6.20 7 1665 ---- ---- 5.90A 5.90A 6.00 -.50 6.50 14 1670 ---- ---- 6.10A 6.10A 6.30 -.50 6.80 8 1675 ---- ---- 6.50A 6.50A 6.60 -.60 7.20 33 1680 ---- ---- 6.80A 6.80A 6.90 -.60 7.50 48 1685 ---- ---- 7.10A 7.10A 7.30 -.60 7.90 7 1690 ---- ---- 7.50A 7.50A 7.70 -.60 8.30 4 1695 ---- ---- 7.90A 7.90A 8.10 -.70 8.80 5 1700 ---- ---- 8.30A 8.30A 8.50 -.70 2 9.20 1 29 1705 ---- ---- 8.70A 8.70A 9.00 -.70 9.70 6 1710 ---- ---- 9.10A 9.10A 9.40 -.80 10.20 2 1715 ---- ---- 9.60A 9.60A 9.90 -.80 10.70 1 1720 ---- ---- 10.10A 10.10A 10.50 -.70 11.20 5 1725 ---- ---- 10.60A 10.60A 11.00 -.80 11.80 103 1730 11.70 11.70 11.10A 11.60A 11.60 -.80 1 12.40 36 1735 ---- ---- 11.70A 11.70A 12.20 -.80 13.00 1 1740 ---- ---- 12.30A 12.30A 12.80 -.90 1 13.70 1 1745 ---- ---- 12.90A 12.90A 13.40 -1.00 14.40 1 1750 ---- ---- 13.50A 13.50A 14.10 -1.00 15.10 5 87 1755 ---- ---- 14.20A 14.20A 14.80 -1.10 15.90 1 1760 ---- ---- 14.90A 14.90A 15.60 -1.10 16.70 1765 ---- ---- 15.70A 15.70A 16.40 -1.10 17.50 1770 ---- ---- 16.50A 16.50A 17.20 -1.20 18.40 1 1775 ---- ---- 17.20A 17.20A 18.00 -1.30 19.30 93 1780 19.80 19.80 18.10A 19.00A 18.90 -1.40 2 20.30 6 1785 ---- ---- 19.00A 19.00A 19.90 -1.40 21.30 1790 ---- ---- 20.00A 20.00A 20.90 -1.40 22.30 1795 ---- ---- 21.00A 21.00A 21.90 -1.50 23.40 1800 23.00 23.50 21.90A 23.50 23.00 -1.60 30 24.60 39 177 1805 ---- ---- 23.00A 23.00A 24.20 -1.60 25.80 1810 ---- ---- 24.10A 24.10A 25.40 -1.60 27.00 1815 ---- ---- 25.30A 25.30A 26.60 -1.70 28.30 1820 ---- ---- 26.50A 26.50A 27.90 -1.80 29.70 1 3 1825 ---- ---- 27.80A 27.80A 29.20 -1.90 31.10 75 1830 ---- ---- 29.10A 29.10A 30.60 -2.00 32.60 2 7 1835 ---- ---- 30.50A 30.50A 32.10 -2.00 34.10 2 1840 ---- ---- 32.00A 32.00A 33.60 -2.10 35.70 3 1845 ---- ---- 33.50A 33.50A 35.10 -2.30 37.40 60 1850 ---- ---- 35.00A 35.00A 36.70 -2.40 39.10 282 1855 ---- ---- 36.60A 36.60A 38.40 -2.50 40.90 1860 ---- ---- 38.30A 38.30A 40.20 -2.50 42.70 66 1865 ---- ---- 40.00A 40.00A 42.00 -2.60 44.60 1870 ---- ---- 41.80A 41.80A 43.80 -2.80 46.60 9 1875 ---- ---- 43.70A 43.70A 45.80 -2.80 48.60 20 1880 ---- 50.80B 45.60A 45.60A 47.80 -2.90 50.70 51 1885 ---- 53.00B 47.60A 47.60A 49.90 -2.90 52.80 1890 ---- 55.20B 49.70A 49.70A 52.00 -3.00 55.00 203 1895 ---- 57.60B 51.80A 51.80A 54.20 -3.10 57.30 10 1900 ---- 60.00B 54.00A 54.00A 56.50 -3.20 59.70 64 1905 ---- 62.40B 56.30A 56.30A 58.80 -3.30 62.10 1910 ---- 65.00B 58.60A 58.60A 61.30 -3.40 64.70 5 1915 ---- 67.60B 61.00A 61.00A 63.70 -3.60 67.30 1920 ---- 70.30B 63.40A 63.40A 66.30 -3.70 70.00 1925 ---- 73.00B 66.00A 66.00A 68.90 -3.80 72.70 22 1930 ---- 75.80B 68.60A 68.60A 71.60 -3.90 75.50 12 1935 ---- 78.70B 71.30A 71.30A 74.30 -4.00 78.30 1940 ---- 81.60B 74.00A 74.00A 77.10 -4.20 81.30 1945 ---- 84.60B 76.80A 76.80A 80.00 -4.20 84.20 1 1950 ---- 87.60B 79.70A 79.70A 82.90 -4.30 87.20 272 1955 ---- 90.80B 82.70A 82.70A 85.90 -4.40 90.30 1960 ---- 93.90B 85.60A 85.60A 89.00 -4.40 93.40 28 1965 ---- 97.20B 88.70A 88.70A 92.10 -4.50 96.60 2 1970 ---- 100.50B 91.80A 91.80A 95.30 -4.60 99.90 1975 ---- 103.80B 94.90A 94.90A 98.50 -4.70 103.20 51 1980 ---- 107.20B 98.10A 98.10A 101.80 -4.70 106.50 12 1985 ---- 110.60B 101.40A 101.40A 105.20 -4.80 110.00 2 1990 ---- 114.10B 104.70A 104.70A 108.60 -4.80 113.40 1 1995 ---- 117.70B 108.10A 108.10A 112.00 -4.90 116.90 12 2000 ---- 121.30B 111.50A 111.50A 115.50 -5.00 120.50 16 2005 ---- 124.90B 115.00A 115.00A 119.10 -5.00 124.10 1 2010 ---- 128.60B 118.50A 118.50A 122.70 -5.10 127.80 2 2015 ---- 132.40B 122.10A 122.10A 126.40 -5.10 131.50 1 2020 ---- 136.10B 125.70A 125.70A 130.00 -5.20 135.20 2 2025 ---- 139.90B 129.40A 129.40A 133.80 -5.20 139.00 4 2030 ---- 143.80B 133.10A 133.10A 137.60 -5.20 142.80 5 2035 ---- 147.70B 136.80A 136.80A 141.40 -5.30 146.70 2040 ---- 151.60B 140.60A 140.60A 145.20 -5.40 150.60 1 2045 ---- 155.60B 144.40A 144.40A 149.10 -5.40 154.50 3 2050 ---- 159.60B 148.30A 148.30A 153.00 -5.50 158.50 15 2055 ---- 163.60B 152.20A 152.20A 157.00 -5.50 162.50 2060 ---- 167.70B 156.20A 156.20A 161.00 -5.60 166.60 3 2065 ---- 171.80B 160.10A 160.10A 165.00 -5.60 170.60 2 2070 ---- 175.90B 164.10A 164.10A 169.10 -5.60 174.70 4 2075 ---- 180.10B 168.20A 168.20A 173.20 -5.70 178.90 5 2080 ---- 184.30B 172.30A 172.30A 177.30 -5.70 183.00 3 2085 ---- 188.50B 176.40A 176.40A 181.50 -5.70 187.20 3 2090 ---- 192.70B 180.50A 180.50A 185.60 -5.80 191.40 5 2095 ---- 197.00B 184.70A 184.70A 189.90 -5.80 195.70 2 2100 ---- 201.30B 188.80A 188.80A 194.10 -5.80 199.90 3 2105 ---- 205.60B 193.10A 193.10A 198.40 -5.80 204.20 10 2110 ---- 209.90B 197.30A 197.30A 202.70 -5.80 208.50 10 2115 ---- 214.30B 201.60A 201.60A 207.00 -5.80 212.80 8 2120 ---- 218.70B 205.90A 205.90A 211.30 -5.90 217.20 3 2125 ---- 223.10B 210.20A 210.20A 215.70 -5.90 221.60 4 2130 ---- 227.50B 214.50A 214.50A 220.10 -5.90 226.00 2 2135 ---- 232.00B 218.90A 218.90A 224.50 -5.90 230.40 3 2140 ---- 236.50B 223.30A 223.30A 228.90 -5.90 234.80 2145 ---- 240.90B 227.70A 227.70A 233.30 -6.00 239.30 1 2150 ---- 245.40B 232.10A 232.10A 237.80 -6.00 243.80 8 2155 ---- 250.00B 236.50A 236.50A 242.30 -6.00 248.30 2 2160 ---- 254.50B 241.00A 241.00A 246.80 -6.00 252.80 6 2165 ---- 259.10B 245.50A 245.50A 251.30 -6.00 257.30 7 2170 ---- 263.60B 250.00A 250.00A 255.80 -6.10 261.90 5 2175 ---- 268.20B 254.50A 254.50A 260.40 -6.00 266.40 22 2180 ---- 272.80B 259.10A 259.10A 265.00 -6.00 271.00 2185 ---- 277.40B 263.60A 263.60A 269.50 -6.10 275.60 2190 ---- 282.10B 268.20A 268.20A 274.10 -6.10 280.20 2195 ---- 286.70B 272.80A 272.80A 278.70 -6.10 284.80 2200 ---- 291.40B 277.40A 277.40A 283.40 -6.10 289.50 18 2205 ---- 296.00B 282.00A 282.00A 288.00 -6.10 294.10 2210 ---- 300.70B 286.60A 286.60A 292.60 -6.20 298.80 11 2215 ---- 305.40B 291.20A 291.20A 297.30 -6.10 303.40 1 2220 ---- 310.10B 295.90A 295.90A 302.00 -6.10 308.10 2225 ---- 314.80B 300.50A 300.50A 306.70 -6.10 312.80 18 2230 ---- ---- 305.20A 305.20A 311.40 -6.10 317.50 2 2235 ---- ---- 309.90A 309.90A 316.10 -6.10 322.20 2 2240 ---- ---- 314.60A 314.60A 320.80 -6.20 327.00 2 2245 ---- ---- 323.50A 323.50A 325.50 -6.20 331.70 3 2250 ---- 338.50B 324.00A 324.00A 330.30 -6.20 336.50 7 2255 ---- ---- 333.00A 333.00A 335.00 -6.20 341.20 2 2260 ---- ---- 337.80A 337.80A 339.80 -6.20 346.00 2265 ---- ---- 342.50A 342.50A 344.50 -6.20 350.70 1 2270 ---- ---- 347.30A 347.30A 349.30 -6.20 355.50 1 2275 ---- 362.40B 347.70A 347.70A 354.10 -6.20 360.30 2280 ---- ---- 356.90A 356.90A 358.90 -6.10 365.00 6 2290 ---- ---- 366.50A 366.50A 368.50 -6.10 374.60 2300 ---- 386.50B 371.60A 371.60A 378.10 -6.20 384.30 3 2310 ---- ---- 385.80A 385.80A 387.70 -6.20 393.90 2320 ---- ---- 395.60A 395.60A 397.40 -6.20 403.60 2 2325 ---- 410.80B 395.70A 395.70A 402.30 -6.10 408.40 1 2330 ---- ---- 405.30A 405.30A 407.10 -6.20 413.30 3 2340 ---- ---- 415.00A 415.00A 416.80 -6.20 423.00 2350 ---- 435.20B 420.00A 420.00A 426.60 -6.20 432.80 9 2360 ---- ---- 434.50A 434.50A 436.40 -6.10 442.50 2370 ---- ---- 444.30A 444.30A 446.10 -6.20 452.30 2375 ---- 459.70B 444.40A 444.40A 451.10 -6.20 457.30 6 2380 ---- ---- 454.20A 454.20A 456.00 -6.20 462.20 2400 ---- 484.40B 468.90A 468.90A 475.60 -6.30 481.90 16 2425 ---- 509.10B 493.50A 493.50A 500.30 -6.30 506.60 1 2450 ---- 533.90B 518.20A 518.20A 525.10 -6.30 531.40 2475 ---- 558.80B 543.00A 543.00A 550.00 -6.30 556.30 1 2500 ---- 583.80B 567.80A 567.80A 575.00 -6.30 581.30 7 2525 ---- ---- 592.80A 592.80A 600.00 -6.30 606.30 4 2550 ---- ---- 622.10A 622.10A 625.00 -6.30 631.30 7 2575 ---- ---- 648.40A 648.40A 650.00 -6.30 656.30 2700 ---- ---- 772.40A 772.40A 775.00 -6.30 781.30 1 3000 ---- ---- 1073.00A 1073.00A 1075.00 -6.30 1081.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 54 1350 ---- ---- ---- ---- .60 UNCH .60 40 1375 ---- ---- ---- ---- .70 UNCH .70 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .90 UNCH .90 1 1410 ---- ---- ---- ---- .90 UNCH .90 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.00 UNCH 1.00 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 ---- ---- ---- ---- 1.50 -.10 1.60 1480 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1490 ---- ---- ---- ---- 1.70 -.10 1.80 400 1495 ---- ---- ---- ---- 1.80 -.10 1.90 1500 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1 2149 1505 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1510 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1515 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1520 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1525 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1 1530 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 31 1535 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1540 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1545 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 19 1550 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 14 1555 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 1560 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 36 1565 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 1570 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1575 ---- ---- 3.70A 3.70A 3.70 -.30 4.00 11 1580 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 1585 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 1590 ---- ---- 4.20A 4.20A 4.30 -.30 4.60 1595 ---- ---- 4.40A 4.40A 4.50 -.30 4.80 1600 ---- ---- 4.60A 4.60A 4.70 -.30 5.00 768 1605 ---- ---- 4.80A 4.80A 4.90 -.30 5.20 1610 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 1615 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 1 1620 ---- ---- 5.50A 5.50A 5.60 -.40 6.00 2 1625 ---- ---- 5.80A 5.80A 5.90 -.40 6.30 25 1630 ---- ---- 6.10A 6.10A 6.10 -.50 6.60 1635 ---- ---- 6.40A 6.40A 6.40 -.50 6.90 1640 ---- ---- 6.70A 6.70A 6.70 -.50 7.20 199 1645 ---- ---- 7.00A 7.00A 7.00 -.60 7.60 2 1650 ---- ---- 7.30A 7.30A 7.40 -.50 7.90 232 1655 ---- ---- 7.60A 7.60A 7.70 -.60 8.30 1 1660 ---- ---- 8.00A 8.00A 8.10 -.60 8.70 3 1665 ---- ---- 8.30A 8.30A 8.40 -.70 9.10 6 1670 ---- ---- 8.70A 8.70A 8.80 -.70 9.50 2 1675 ---- ---- 9.00A 9.00A 9.30 -.60 9.90 177 1680 ---- ---- 9.50A 9.50A 9.70 -.70 10.40 1685 ---- ---- 10.00A 10.00A 10.10 -.70 10.80 1690 ---- ---- 10.40A 10.40A 10.60 -.70 11.30 1695 ---- ---- 10.90A 10.90A 11.10 -.80 11.90 1700 12.30 12.30 11.30A 11.70A 11.60 -.80 5 12.40 176 733 1705 ---- ---- 11.90A 11.90A 12.20 -.80 13.00 1710 ---- ---- 12.40A 12.40A 12.70 -.90 13.60 4 1715 ---- ---- 13.00A 13.00A 13.30 -.90 14.20 1720 ---- ---- 13.60A 13.60A 13.90 -1.00 14.90 7 1725 14.70 14.70 14.10A 14.60A 14.60 -.90 27 15.50 40 1730 ---- ---- 14.70A 14.70A 15.30 -1.00 16.30 1 1735 ---- ---- 15.50A 15.50A 16.00 -1.00 17.00 15 70 1740 ---- ---- 16.20A 16.20A 16.70 -1.10 17.80 1 1745 ---- ---- 16.90A 16.90A 17.50 -1.10 18.60 1750 18.70 18.70 17.60A 18.20A 18.30 -1.10 5 19.40 4 719 1755 ---- ---- 18.50A 18.50A 19.10 -1.20 20.30 1 1760 ---- ---- 19.30A 19.30A 20.00 -1.30 21.30 75 75 1765 ---- ---- 20.20A 20.20A 20.90 -1.30 22.20 1770 ---- ---- 21.00A 21.00A 21.90 -1.30 23.20 121 1775 ---- ---- 21.90A 21.90A 22.80 -1.50 24.30 380 1780 ---- ---- 22.90A 22.90A 23.90 -1.50 25.40 39 1785 ---- ---- 23.90A 23.90A 24.90 -1.60 26.50 1790 ---- ---- 25.00A 25.00A 26.00 -1.70 27.70 32 1795 ---- ---- 26.20A 26.20A 27.20 -1.70 28.90 1 1800 ---- ---- 27.30A 27.30A 28.40 -1.80 30.20 820 1805 ---- ---- 28.60A 28.60A 29.60 -1.90 31.50 126 1810 ---- ---- 29.80A 29.80A 31.00 -1.90 32.90 1815 ---- ---- 31.10A 31.10A 32.30 -2.00 34.30 1820 ---- ---- 32.40A 32.40A 33.70 -2.10 35.80 49 1825 ---- ---- 33.80A 33.80A 35.20 -2.10 37.30 873 1830 ---- ---- 35.20A 35.20A 36.70 -2.20 38.90 5 1835 ---- ---- 36.80A 36.80A 38.30 -2.30 40.60 39 1840 ---- ---- 38.40A 38.40A 39.90 -2.40 42.30 1845 ---- ---- 39.90A 39.90A 41.60 -2.40 44.00 1000 1000 1850 ---- ---- 41.50A 41.50A 43.30 -2.60 45.90 10 112 1855 ---- ---- 43.30A 43.30A 45.10 -2.60 47.70 2 1860 ---- ---- 45.10A 45.10A 47.00 -2.70 49.70 1865 ---- ---- 47.00A 47.00A 48.90 -2.80 51.70 1870 ---- ---- 48.90A 48.90A 50.80 -2.90 53.70 2 1875 ---- ---- 50.70A 50.70A 52.80 -3.00 55.80 279 1880 ---- 58.00B 52.90A 52.90A 54.90 -3.00 57.90 22 1885 ---- 60.20B 54.90A 54.90A 57.00 -3.10 60.10 35 1890 ---- 62.50B 57.10A 57.10A 59.20 -3.20 62.40 64 1895 ---- 64.90B 59.30A 59.30A 61.50 -3.20 64.70 1900 63.90 67.40B 61.40A 63.80A 63.80 -3.30 1 67.10 372 1905 68.90 69.90B 63.80A 66.20A 66.20 -3.40 2 69.60 6 1910 ---- 72.40B 66.30A 66.30A 68.70 -3.50 72.20 1 1915 72.00 75.10B 68.70A 75.10B 71.30 -3.50 1 74.80 50 52 1920 ---- 77.70B 71.20A 71.20A 73.90 -3.60 77.50 1925 ---- 80.50B 73.60A 73.60A 76.50 -3.70 5 80.20 50 1930 ---- 83.30B 76.30A 76.30A 79.30 -3.70 83.00 200 1935 ---- 86.20B 79.10A 79.10A 82.00 -3.90 85.90 1940 ---- 89.10B 81.90A 81.90A 84.90 -3.90 88.80 1945 ---- 92.10B 84.60A 84.60A 87.70 -4.10 91.80 1950 ---- 95.10B 87.40A 87.40A 90.70 -4.10 94.80 452 1955 ---- 98.20B 90.30A 90.30A 93.60 -4.30 97.90 1960 ---- 101.30B 93.30A 93.30A 96.70 -4.30 101.00 5 1965 ---- 104.50B 96.40A 96.40A 99.80 -4.40 104.20 198 1970 ---- 107.80B 99.50A 99.50A 102.90 -4.50 107.40 40 1975 ---- 111.10B 102.60A 102.60A 106.10 -4.50 110.60 73 1980 ---- 114.40B 105.80A 105.80A 109.30 -4.70 114.00 1985 ---- 117.80B 109.00A 109.00A 112.60 -4.70 117.30 208 1990 ---- 121.30B 112.30A 112.30A 115.90 -4.80 120.70 30 1995 ---- 124.70B 115.60A 115.60A 119.30 -4.90 124.20 20 2000 ---- 128.30B 119.00A 119.00A 122.70 -5.00 127.70 2 2005 ---- 131.90B 122.40A 122.40A 126.20 -5.00 131.20 100 2010 ---- 135.50B 125.90A 125.90A 129.70 -5.10 134.80 2015 ---- 139.10B 129.40A 129.40A 133.30 -5.10 138.40 1 2020 ---- 142.90B 133.00A 133.00A 136.90 -5.20 142.10 2 2025 ---- 146.60B 136.60A 136.60A 140.50 -5.30 145.80 7 2030 ---- 150.40B 140.20A 140.20A 144.20 -5.40 149.60 1 2035 ---- 154.20B 143.90A 143.90A 148.00 -5.40 153.40 4 2040 ---- 158.10B 147.60A 147.60A 151.80 -5.40 157.20 2045 ---- 162.00B 151.40A 151.40A 155.60 -5.50 161.10 2050 ---- 165.90B 155.20A 155.20A 159.50 -5.50 165.00 127 2055 ---- 169.80B 159.00A 159.00A 163.30 -5.60 168.90 3 2060 ---- 173.80B 162.90A 162.90A 167.30 -5.60 172.90 2065 ---- 177.80B 166.80A 166.80A 171.20 -5.60 176.80 1 2070 ---- 181.90B 170.70A 170.70A 175.20 -5.70 180.90 1 2075 ---- 186.00B 174.70A 174.70A 179.30 -5.60 184.90 4 2080 ---- 190.10B 178.70A 178.70A 183.30 -5.70 189.00 2 2085 ---- 194.20B 182.70A 182.70A 187.40 -5.70 193.10 6 2090 ---- 198.40B 186.70A 186.70A 191.50 -5.70 197.20 3 2095 ---- 202.50B 190.80A 190.80A 195.60 -5.80 201.40 4 2100 ---- 206.80B 194.90A 194.90A 199.80 -5.80 205.60 17 2105 ---- 211.00B 199.10A 199.10A 204.00 -5.80 209.80 9 2110 ---- 215.20B 203.20A 203.20A 208.20 -5.80 214.00 3 2115 ---- 219.50B 207.40A 207.40A 212.40 -5.90 218.30 2120 ---- 223.80B 211.60A 211.60A 216.70 -5.90 222.60 2125 ---- 228.10B 215.80A 215.80A 221.00 -5.80 226.80 6 2130 ---- 232.50B 220.10A 220.10A 225.30 -5.90 231.20 1 2135 ---- 236.80B 224.30A 224.30A 229.60 -5.90 235.50 2140 ---- 241.20B 228.60A 228.60A 233.90 -5.90 239.80 1 2145 ---- 245.60B 233.00A 233.00A 238.30 -5.90 244.20 3 2150 ---- 250.00B 237.30A 237.30A 242.60 -6.00 248.60 3 2155 ---- 254.50B 241.70A 241.70A 247.00 -6.00 253.00 1 2160 ---- 258.90B 246.00A 246.00A 251.40 -6.00 257.40 2165 ---- 263.40B 250.40A 250.40A 255.90 -6.00 261.90 2170 ---- 267.90B 254.80A 254.80A 260.30 -6.00 266.30 2175 ---- 272.40B 259.30A 259.30A 264.80 -6.00 270.80 9 2180 ---- 276.90B 263.70A 263.70A 269.20 -6.10 275.30 2185 ---- 281.40B 268.20A 268.20A 273.70 -6.10 279.80 2190 ---- 286.00B 272.60A 272.60A 278.20 -6.10 284.30 2195 ---- 290.50B 277.10A 277.10A 282.80 -6.10 288.90 2200 ---- 295.10B 281.60A 281.60A 287.30 -6.10 293.40 20 2205 ---- 299.70B 286.20A 286.20A 291.80 -6.20 298.00 2210 ---- 304.30B 290.70A 290.70A 296.40 -6.10 302.50 1 2215 ---- 308.90B 295.30A 295.30A 301.00 -6.10 307.10 2 2220 ---- 313.50B 299.80A 299.80A 305.60 -6.10 311.70 1 2225 ---- 318.10B 304.40A 304.40A 310.20 -6.10 316.30 8 2230 ---- 322.80B 309.00A 309.00A 314.80 -6.10 320.90 2235 ---- 327.40B 313.60A 313.60A 319.40 -6.20 325.60 3 2240 ---- 332.10B 318.20A 318.20A 324.00 -6.20 330.20 2245 ---- 336.80B 322.90A 322.90A 328.70 -6.10 334.80 2250 ---- 341.50B 327.50A 327.50A 333.30 -6.20 339.50 2255 ---- 346.20B 332.10A 332.10A 338.00 -6.20 344.20 2260 ---- 350.90B 336.80A 336.80A 342.70 -6.20 348.90 2265 ---- 355.60B 341.50A 341.50A 347.40 -6.20 353.60 2270 ---- ---- 346.10A 346.10A 352.10 -6.20 358.30 2275 ---- 365.00B 350.80A 350.80A 356.80 -6.20 363.00 1 2280 ---- ---- 355.50A 355.50A 361.50 -6.20 367.70 2290 ---- ---- 369.50A 369.50A 370.90 -6.20 377.10 2300 ---- 388.80B 374.30A 374.30A 380.40 -6.20 386.60 13 2310 ---- ---- 388.60A 388.60A 390.00 -6.20 396.20 2 2320 ---- ---- 398.10A 398.10A 399.50 -6.20 405.70 2325 ---- 412.70B 398.10A 398.10A 404.30 -6.20 410.50 2330 ---- ---- 407.70A 407.70A 409.10 -6.20 415.30 2340 ---- ---- 417.40A 417.40A 418.70 -6.20 424.90 2350 ---- 436.80B 422.00A 422.00A 428.30 -6.20 434.50 2360 ---- ---- 436.70A 436.70A 438.00 -6.20 444.20 2370 ---- ---- 446.40A 446.40A 447.70 -6.20 453.90 2 2375 ---- 461.10B 446.10A 446.10A 452.50 -6.20 458.70 2 2380 ---- ---- 456.10A 456.10A 457.40 -6.20 463.60 1 2400 ---- 485.50B 470.40A 470.40A 476.80 -6.30 483.10 6 2425 ---- 509.90B 494.70A 494.70A 501.30 -6.20 507.50 2450 520.40 534.50B 519.20A 534.40B 525.80 -6.30 2 532.10 9 14 2475 ---- 559.20B 543.80A 543.80A 550.50 -6.30 556.80 2500 ---- 584.00B 568.50A 568.50A 575.20 -6.30 581.50 18 2525 ---- 608.80B 593.20A 593.20A 600.10 -6.30 606.40 2550 ---- 633.70B 617.90A 617.90A 625.00 -6.30 631.30 3 2575 ---- 658.70B 642.80A 642.80A 650.00 -6.30 656.30 2 2600 ---- ---- 667.80A 667.80A 675.00 -6.30 681.30 3 3000 ---- ---- 1073.10A 1073.10A 1075.00 -6.30 1081.30 4000 ---- ---- 2075.00A 2075.00A 2075.00 -6.30 2081.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 UNCH .50 45 1325 ---- ---- ---- ---- .60 UNCH .60 1350 ---- ---- ---- ---- .80 UNCH .80 10 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 21 1400 ---- ---- ---- ---- 1.20 UNCH 1.20 3800 1410 ---- ---- ---- ---- 1.30 UNCH 1.30 1420 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1450 ---- ---- ---- ---- 1.70 -.10 1.80 61 1460 ---- ---- ---- ---- 1.90 UNCH 1.90 1470 ---- ---- ---- ---- 2.00 -.10 2.10 1475 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1480 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1 1490 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1500 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 510 1505 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1510 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1515 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1520 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1525 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 40 1530 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1535 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1540 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1545 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1550 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1986 1555 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 1560 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 2 1565 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 1570 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1575 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 25 1580 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 1585 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 1590 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 1 1595 ---- ---- 5.70A 5.70A 5.70 -.40 6.10 1600 ---- ---- 5.90A 5.90A 6.00 -.40 6.40 709 1605 ---- ---- 6.20A 6.20A 6.20 -.50 6.70 1610 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 1615 ---- ---- 6.70A 6.70A 6.80 -.40 7.20 1620 ---- ---- 7.00A 7.00A 7.10 -.40 7.50 1625 ---- ---- 7.30A 7.30A 7.40 -.50 7.90 25 1630 ---- ---- 7.60A 7.60A 7.70 -.50 8.20 1635 ---- ---- 7.90A 7.90A 8.00 -.50 8.50 1640 ---- ---- 8.30A 8.30A 8.30 -.60 8.90 1645 ---- ---- 8.60A 8.60A 8.70 -.60 9.30 1650 ---- ---- 8.90A 8.90A 9.10 -.60 9.70 680 1655 ---- ---- 9.40A 9.40A 9.50 -.60 10.10 1660 ---- ---- 9.80A 9.80A 9.90 -.60 10.50 74 1665 ---- ---- 10.20A 10.20A 10.30 -.60 10.90 1670 ---- ---- 10.60A 10.60A 10.70 -.70 11.40 1 1675 ---- ---- 11.00A 11.00A 11.20 -.70 11.90 83 1680 ---- ---- 11.50A 11.50A 11.60 -.80 12.40 1685 ---- ---- 11.90A 11.90A 12.10 -.80 12.90 1690 ---- ---- 12.40A 12.40A 12.60 -.90 13.50 1695 ---- ---- 12.90A 12.90A 13.10 -.90 14.00 1700 ---- ---- 13.50A 13.50A 13.70 -.90 14.60 16 1705 ---- ---- 14.00A 14.00A 14.20 -1.00 15.20 10 1710 ---- ---- 14.60A 14.60A 14.80 -1.00 15.80 1715 ---- ---- 15.20A 15.20A 15.40 -1.00 16.40 1720 ---- ---- 15.80A 15.80A 16.10 -1.00 17.10 1725 ---- ---- 16.40A 16.40A 16.70 -1.10 17.80 1730 ---- ---- 17.10A 17.10A 17.40 -1.10 18.50 1735 ---- ---- 17.80A 17.80A 18.20 -1.10 19.30 1 1740 ---- ---- 18.50A 18.50A 18.90 -1.20 20.10 1745 ---- ---- 19.30A 19.30A 19.70 -1.20 20.90 1750 ---- ---- 20.10A 20.10A 20.50 -1.30 21.80 845 1755 ---- ---- 20.90A 20.90A 21.40 -1.30 22.70 1760 ---- ---- 21.70A 21.70A 22.30 -1.30 23.60 1765 ---- ---- 22.60A 22.60A 23.20 -1.40 24.60 1770 ---- ---- 23.50A 23.50A 24.10 -1.50 25.60 1775 ---- ---- 24.40A 24.40A 25.10 -1.50 26.60 1 1780 ---- ---- 25.40A 25.40A 26.10 -1.60 27.70 1785 ---- ---- 26.40A 26.40A 27.20 -1.60 28.80 1790 ---- ---- 27.50A 27.50A 28.30 -1.70 30.00 1795 ---- ---- 28.60A 28.60A 29.50 -1.70 31.20 1800 ---- ---- 29.70A 29.70A 30.60 -1.80 32.40 106 1805 ---- ---- 30.90A 30.90A 31.90 -1.80 33.70 1810 ---- ---- 32.10A 32.10A 33.10 -1.90 35.00 5 1815 ---- ---- 33.40A 33.40A 34.40 -2.00 36.40 1820 ---- ---- 34.70A 34.70A 35.80 -2.00 37.80 1825 ---- ---- 36.10A 36.10A 37.20 -2.10 39.30 5 1830 ---- ---- 37.50A 37.50A 38.70 -2.10 40.80 1 1835 ---- ---- 39.00A 39.00A 40.20 -2.20 42.40 1840 ---- ---- 40.50A 40.50A 41.80 -2.30 44.10 1 1845 ---- ---- 42.00A 42.00A 43.40 -2.40 45.80 24 1850 ---- ---- 43.60A 43.60A 45.00 -2.60 1 47.60 24 153 1855 ---- ---- 45.30A 45.30A 46.70 -2.70 49.40 20 1860 48.50 48.90 47.00A 48.90 48.50 -2.70 40 51.20 20 51 1865 ---- ---- 48.70A 48.70A 50.30 -2.80 53.10 1870 ---- ---- 50.50A 50.50A 52.10 -3.00 55.10 1 1875 ---- ---- 52.40A 52.40A 54.10 -3.00 57.10 1880 ---- ---- 54.40A 54.40A 56.00 -3.10 59.10 1885 ---- ---- 56.30A 56.30A 58.00 -3.20 61.20 1 1890 ---- ---- 58.40A 58.40A 60.10 -3.30 63.40 26 1895 ---- ---- 60.40A 60.40A 62.30 -3.30 65.60 1900 ---- ---- 62.60A 62.60A 64.50 -3.40 67.90 14 1905 ---- ---- 64.70A 64.70A 66.70 -3.50 70.20 1 1910 ---- ---- 67.00A 67.00A 69.00 -3.60 72.60 1915 ---- ---- 69.30A 69.30A 71.40 -3.70 75.10 1 1920 ---- ---- 71.60A 71.60A 73.80 -3.80 77.60 4 1925 ---- ---- 74.00A 74.00A 76.30 -3.80 80.10 1 1930 ---- 82.80B 76.50A 76.50A 78.90 -3.80 82.70 200 202 1935 ---- 85.40B 79.00A 79.00A 81.50 -3.80 85.30 700 1940 ---- ---- 81.60A 81.60A 84.10 -3.90 88.00 4 1945 ---- ---- 84.20A 84.20A 86.80 -3.90 90.70 2 1950 ---- 93.80B 86.90A 86.90A 89.60 -3.90 93.50 1 1955 ---- 96.70B 89.70A 89.70A 92.40 -3.90 96.30 2 1960 ---- 99.40B 92.40A 92.40A 95.20 -4.00 99.20 1 1965 ---- 102.40B 95.30A 95.30A 98.10 -4.10 102.20 1970 ---- 105.60B 98.20A 98.20A 101.10 -4.10 105.20 1975 ---- 108.70B 101.10A 101.10A 104.10 -4.20 108.30 53 1980 ---- 111.80B 104.10A 104.10A 107.20 -4.30 111.50 1985 ---- 115.00B 107.20A 107.20A 110.30 -4.40 114.70 1990 ---- 118.20B 110.20A 110.20A 113.40 -4.60 118.00 1995 ---- 121.60B 113.40A 113.40A 116.60 -4.70 121.30 2000 ---- 124.90B 116.60A 116.60A 119.90 -4.70 124.60 108 2005 ---- 128.20B 119.80A 119.80A 123.20 -4.80 128.00 2010 ---- 131.60B 123.00A 123.00A 126.50 -4.90 131.40 2015 ---- 135.10B 126.40A 126.40A 129.90 -4.90 134.80 2020 ---- 138.60B 129.70A 129.70A 133.30 -5.00 138.30 2025 ---- 142.10B 133.10A 133.10A 136.80 -5.00 141.80 2030 ---- 145.70B 136.50A 136.50A 140.30 -5.00 145.30 2035 ---- 149.30B 140.00A 140.00A 143.80 -5.10 148.90 2040 ---- 153.00B 143.60A 143.60A 147.40 -5.10 152.50 2045 ---- 156.70B 147.10A 147.10A 151.00 -5.20 156.20 2050 ---- 160.40B 150.70A 150.70A 154.60 -5.30 159.90 78 2055 ---- 164.20B 154.40A 154.40A 158.30 -5.30 163.60 2060 ---- 168.00B 158.00A 158.00A 162.00 -5.30 167.30 2065 ---- 171.80B 161.70A 161.70A 165.80 -5.30 171.10 2070 ---- 175.70B 165.50A 165.50A 169.60 -5.30 174.90 2075 ---- 179.60B 169.20A 169.20A 173.40 -5.40 178.80 1 2080 ---- 183.50B 173.00A 173.00A 177.20 -5.50 182.70 2085 ---- 187.40B 176.90A 176.90A 181.10 -5.50 186.60 2090 ---- 191.40B 180.70A 180.70A 185.00 -5.60 190.60 2095 ---- 195.40B 184.60A 184.60A 189.00 -5.50 194.50 2100 ---- 199.40B 188.50A 188.50A 192.90 -5.60 198.50 2 2105 ---- 203.50B 192.50A 192.50A 196.90 -5.70 202.60 2110 ---- 207.50B 196.50A 196.50A 201.00 -5.60 206.60 2115 ---- 211.70B 200.50A 200.50A 205.00 -5.70 210.70 2120 ---- 215.80B 204.50A 204.50A 209.10 -5.70 214.80 2125 ---- 219.90B 208.60A 208.60A 213.20 -5.80 219.00 2130 ---- 224.10B 212.60A 212.60A 217.30 -5.80 223.10 2135 ---- 228.30B 216.70A 216.70A 221.50 -5.80 227.30 2140 ---- 232.50B 220.90A 220.90A 225.60 -5.90 231.50 2145 ---- 236.80B 225.10A 225.10A 229.80 -5.90 235.70 2150 ---- 241.10B 229.20A 229.20A 234.10 -5.80 239.90 13 2155 ---- 245.30B 233.40A 233.40A 238.30 -5.90 244.20 2160 ---- 249.60B 237.60A 237.60A 242.50 -6.00 248.50 2165 ---- 253.90B 241.90A 241.90A 246.80 -6.00 252.80 2170 ---- 258.30B 246.10A 246.10A 251.10 -6.00 257.10 2175 ---- 262.60B 250.40A 250.40A 255.40 -6.00 261.40 1 2180 ---- 267.00B 254.70A 254.70A 259.80 -6.00 265.80 2185 ---- 271.40B 259.00A 259.00A 264.10 -6.10 270.20 2190 ---- 275.80B 263.30A 263.30A 268.50 -6.00 274.50 2195 ---- 280.20B 267.70A 267.70A 272.90 -6.00 278.90 2200 ---- 284.60B 272.00A 272.00A 277.30 -6.00 283.30 7 2205 ---- 289.10B 276.40A 276.40A 281.70 -6.10 287.80 2210 ---- 293.50B 280.80A 280.80A 286.10 -6.10 292.20 2215 ---- 298.00B 285.20A 285.20A 290.50 -6.20 296.70 2220 ---- 302.50B 289.60A 289.60A 295.00 -6.10 301.10 2225 ---- 307.00B 294.10A 294.10A 299.50 -6.10 305.60 3 2230 ---- 311.50B 298.50A 298.50A 303.90 -6.20 310.10 2235 ---- 316.10B 303.00A 303.00A 308.40 -6.20 314.60 2240 ---- 320.60B 307.50A 307.50A 312.90 -6.20 319.10 2245 ---- 325.20B 312.00A 312.00A 317.50 -6.20 323.70 2250 ---- 329.70B 316.50A 316.50A 322.00 -6.20 328.20 1 2255 ---- 334.30B 321.00A 321.00A 326.50 -6.30 332.80 2260 ---- 338.90B 325.50A 325.50A 331.10 -6.20 337.30 2265 ---- 343.50B 330.10A 330.10A 335.60 -6.30 341.90 1 2270 ---- 348.10B 334.60A 334.60A 340.20 -6.30 346.50 2 2275 ---- 352.70B 339.20A 339.20A 344.80 -6.30 351.10 3 2280 ---- 357.30B 343.80A 343.80A 349.40 -6.30 355.70 1 2290 ---- 366.60B 353.00A 353.00A 358.60 -6.30 364.90 2 2300 ---- 375.90B 362.20A 362.20A 367.90 -6.30 374.20 2 2310 ---- 385.30B 371.50A 371.50A 377.20 -6.30 383.50 1 2320 ---- 394.70B 380.80A 380.80A 386.60 -6.30 392.90 5 2325 ---- 399.40B 385.40A 385.40A 391.20 -6.30 397.50 5 2330 ---- 404.10B 390.10A 390.10A 395.90 -6.30 402.20 14 2340 ---- 413.00B 399.50A 399.50A 405.30 -6.40 411.70 19 2350 ---- 423.00B 408.90A 408.90A 414.80 -6.30 421.10 21 2360 ---- ---- 418.30A 418.30A 424.30 -6.30 430.60 26 2370 ---- ---- 433.20A 433.20A 433.80 -6.30 440.10 37 2375 ---- 446.80B 432.50A 432.50A 438.50 -6.30 444.80 43 2380 ---- ---- 442.80A 442.80A 443.30 -6.30 449.60 25 2400 ---- 470.80B 456.30A 456.30A 462.40 -6.30 468.70 9 2425 ---- 494.90B 480.30A 480.30A 486.50 -6.30 492.80 2450 ---- 519.20B 504.40A 504.40A 510.60 -6.40 517.00 2475 ---- 543.60B 528.60A 528.60A 535.00 -6.30 541.30 2490 ---- ---- 549.40A 549.40A 549.60 -6.30 555.90 2500 ---- 568.00B 553.00A 553.00A 559.40 -6.30 565.70 17 2525 ---- 592.60B 577.40A 577.40A 583.90 -6.30 590.20 2550 ---- 617.20B 601.90A 601.90A 608.50 -6.40 614.90 40 2575 ---- 641.90B 626.60A 626.60A 633.20 -6.40 639.60 3000 ---- ---- 1056.50A 1056.50A 1057.80 -6.40 1064.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 UNCH .70 25 50 1300 ---- ---- ---- ---- .80 -.10 .90 75 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1350 ---- ---- ---- ---- 1.10 -.10 1.20 271 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 16 1400 ---- ---- ---- ---- 1.60 -.10 1.70 1500 4000 1410 ---- ---- ---- ---- 1.70 -.10 1.80 1420 ---- ---- ---- ---- 1.90 -.10 2.00 1425 ---- ---- ---- ---- 2.00 UNCH 2.00 1430 ---- ---- ---- ---- 2.00 -.10 2.10 1440 ---- ---- ---- ---- 2.20 -.10 2.30 1450 ---- ---- ---- ---- 2.40 -.10 2.50 51 1460 ---- ---- ---- ---- 2.60 -.10 2.70 1470 ---- ---- ---- ---- 2.80 -.10 2.90 1475 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1480 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1490 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1500 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 300 1505 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1510 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1515 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1520 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1525 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 9 1530 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1535 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1540 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 1545 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1550 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 750 2000 1555 ---- ---- 5.60A 5.60A 5.50 -.40 5.90 1560 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 420 1565 ---- ---- 6.00A 6.00A 6.00 -.40 6.40 7 1570 ---- ---- 6.30A 6.30A 6.30 -.40 6.70 1575 ---- ---- 6.50A 6.50A 6.50 -.40 6.90 66 1580 ---- ---- 6.80A 6.80A 6.80 -.40 7.20 1585 ---- ---- 7.00A 7.00A 7.00 -.50 7.50 1590 ---- ---- 7.30A 7.30A 7.30 -.50 7.80 1595 ---- ---- 7.60A 7.60A 7.60 -.50 8.10 1600 ---- ---- 7.80A 7.80A 7.90 -.50 8.40 1 1605 ---- ---- 8.20A 8.20A 8.20 -.60 8.80 1610 ---- ---- 8.50A 8.50A 8.60 -.50 9.10 1615 ---- ---- 8.90A 8.90A 8.90 -.60 9.50 1620 ---- ---- 9.20A 9.20A 9.20 -.60 9.80 1625 ---- ---- 9.60A 9.60A 9.60 -.60 10.20 1630 ---- ---- 9.90A 9.90A 10.00 -.60 10.60 1635 ---- ---- 10.30A 10.30A 10.40 -.60 11.00 1640 ---- ---- 10.70A 10.70A 10.80 -.60 11.40 1645 ---- ---- 11.10A 11.10A 11.20 -.70 11.90 1650 ---- ---- 11.50A 11.50A 11.60 -.70 12.30 1655 ---- ---- 12.00A 12.00A 12.10 -.70 12.80 1660 ---- ---- 12.40A 12.40A 12.50 -.80 13.30 1 1665 ---- ---- 12.90A 12.90A 13.00 -.80 13.80 1670 ---- ---- 13.40A 13.40A 13.50 -.90 14.40 1675 ---- ---- 13.90A 13.90A 14.10 -.80 14.90 1 1680 ---- ---- 14.40A 14.40A 14.60 -.90 15.50 1685 ---- ---- 15.00A 15.00A 15.20 -.90 16.10 1690 ---- ---- 15.50A 15.50A 15.80 -.90 16.70 1695 ---- ---- 16.10A 16.10A 16.40 -.90 17.30 1 1700 ---- ---- 16.70A 16.70A 17.00 -1.00 18.00 6 1705 ---- ---- 17.30A 17.30A 17.60 -1.10 18.70 1710 ---- ---- 18.00A 18.00A 18.30 -1.10 19.40 1715 ---- ---- 18.70A 18.70A 19.00 -1.10 20.10 1720 ---- ---- 19.40A 19.40A 19.80 -1.10 20.90 1725 ---- ---- 20.10A 20.10A 20.50 -1.20 21.70 25 1730 ---- ---- 20.90A 20.90A 21.30 -1.20 22.50 1735 ---- ---- 21.60A 21.60A 22.10 -1.30 23.40 1740 ---- ---- 22.50A 22.50A 23.00 -1.30 24.30 1745 ---- ---- 23.30A 23.30A 23.80 -1.40 25.20 1750 ---- ---- 24.10A 24.10A 24.70 -1.40 30 26.10 126 1755 ---- ---- 25.10A 25.10A 25.70 -1.40 27.10 1760 ---- ---- 26.00A 26.00A 26.70 -1.40 28.10 1765 ---- ---- 27.00A 27.00A 27.70 -1.50 29.20 1770 ---- ---- 28.00A 28.00A 28.70 -1.60 30.30 1775 ---- ---- 29.00A 29.00A 29.80 -1.60 31.40 51 1780 ---- ---- 30.10A 30.10A 30.90 -1.70 32.60 1785 ---- ---- 31.20A 31.20A 32.10 -1.70 33.80 1790 ---- ---- 32.40A 32.40A 33.30 -1.80 35.10 1795 ---- ---- 33.60A 33.60A 34.50 -1.90 36.40 1800 ---- ---- 34.80A 34.80A 35.80 -1.90 37.70 20 1805 ---- ---- 36.10A 36.10A 37.10 -2.00 39.10 1810 ---- ---- 37.40A 37.40A 38.50 -2.00 40.50 1815 ---- ---- 38.80A 38.80A 39.90 -2.10 42.00 1820 ---- ---- 40.20A 40.20A 41.30 -2.20 43.50 1 1825 ---- ---- 41.60A 41.60A 42.80 -2.30 45.10 50 1830 ---- ---- 43.10A 43.10A 44.30 -2.40 46.70 1835 ---- ---- 44.60A 44.60A 45.90 -2.40 48.30 1840 ---- ---- 46.20A 46.20A 47.60 -2.40 50.00 210 1845 ---- ---- 47.90A 47.90A 49.30 -2.50 51.80 1850 ---- ---- 49.50A 49.50A 51.00 -2.60 53.60 81 1855 ---- ---- 51.30A 51.30A 52.80 -2.60 55.40 1860 ---- ---- 53.10A 53.10A 54.60 -2.70 57.30 1865 57.50 57.50 54.90A 57.90B 56.50 -2.80 1 59.30 1870 ---- ---- 56.80A 56.80A 58.40 -2.90 61.30 1875 ---- ---- 58.80A 58.80A 60.40 -2.90 63.30 5 1880 ---- ---- 60.70A 60.70A 62.40 -3.00 65.40 1885 ---- ---- 62.80A 62.80A 64.50 -3.10 67.60 1890 ---- ---- 64.90A 64.90A 66.70 -3.10 69.80 15 1895 ---- ---- 67.00A 67.00A 68.90 -3.20 72.10 1900 ---- ---- 69.20A 69.20A 71.10 -3.30 74.40 760 1905 ---- ---- 71.40A 71.40A 73.40 -3.30 76.70 1910 ---- ---- 73.70A 73.70A 75.80 -3.40 79.20 1915 ---- ---- 76.10A 76.10A 78.20 -3.40 81.60 1920 ---- ---- 78.50A 78.50A 80.60 -3.50 84.10 1925 ---- ---- 80.90A 80.90A 83.10 -3.60 86.70 25 1930 ---- ---- 83.40A 83.40A 85.70 -3.60 89.30 2 1935 ---- ---- 85.90A 85.90A 88.30 -3.70 92.00 1940 ---- 94.80B 88.50A 88.50A 91.00 -3.70 94.70 1945 ---- 97.60B 91.20A 91.20A 93.70 -3.80 97.50 1950 ---- 100.40B 93.90A 93.90A 96.40 -3.90 5 100.30 20 1955 ---- 103.30B 96.60A 96.60A 99.20 -4.00 103.20 1960 ---- 106.30B 99.40A 99.40A 102.10 -4.00 106.10 1965 ---- 109.30B 102.30A 102.30A 105.00 -4.10 109.10 1970 ---- 112.30B 105.10A 105.10A 107.90 -4.20 112.10 1 1975 ---- 115.40B 108.10A 108.10A 110.90 -4.20 115.10 120 1980 ---- 118.50B 111.10A 111.10A 114.00 -4.20 118.20 1985 ---- 121.70B 114.10A 114.10A 117.10 -4.30 121.40 10 1990 ---- 124.90B 117.20A 117.20A 120.20 -4.40 124.60 1995 ---- 128.20B 120.30A 120.30A 123.40 -4.40 127.80 2000 ---- 131.50B 123.40A 123.40A 126.60 -4.50 131.10 196 2005 ---- 134.80B 126.70A 126.70A 129.90 -4.50 134.40 2010 ---- 138.20B 129.90A 129.90A 133.20 -4.60 137.80 2015 ---- 141.60B 133.20A 133.20A 136.50 -4.70 141.20 2020 ---- 145.10B 136.50A 136.50A 139.90 -4.70 144.60 2025 ---- 148.60B 139.90A 139.90A 143.30 -4.80 148.10 2030 ---- 152.10B 143.30A 143.30A 146.80 -4.80 151.60 2035 ---- 155.70B 146.70A 146.70A 150.30 -4.90 155.20 2040 ---- 159.30B 150.20A 150.20A 153.80 -5.00 158.80 2045 ---- 162.90B 153.70A 153.70A 157.40 -5.00 162.40 2050 ---- 166.60B 157.30A 157.30A 161.00 -5.00 166.00 1 2055 ---- 170.30B 160.80A 160.80A 164.60 -5.10 169.70 2060 ---- 174.10B 164.50A 164.50A 168.30 -5.20 173.50 2065 ---- 177.80B 168.10A 168.10A 172.00 -5.20 177.20 2070 ---- 181.60B 171.80A 171.80A 175.80 -5.20 181.00 2075 ---- 185.50B 175.50A 175.50A 179.50 -5.30 184.80 2 2080 ---- 189.30B 179.30A 179.30A 183.30 -5.40 188.70 2085 ---- 193.20B 183.00A 183.00A 187.20 -5.30 192.50 2090 ---- 197.10B 186.80A 186.80A 191.00 -5.40 196.40 2095 ---- 201.10B 190.70A 190.70A 194.90 -5.50 200.40 2100 ---- 205.00B 194.50A 194.50A 198.80 -5.50 204.30 3 2105 ---- 209.00B 198.40A 198.40A 202.80 -5.50 208.30 2110 ---- 213.00B 202.40A 202.40A 206.70 -5.60 212.30 2115 ---- 217.10B 206.30A 206.30A 210.70 -5.60 216.30 2120 ---- 221.10B 210.30A 210.30A 214.70 -5.70 220.40 2125 ---- 225.20B 214.30A 214.30A 218.80 -5.60 224.40 3 2130 ---- 229.30B 218.30A 218.30A 222.80 -5.70 228.50 2135 ---- 233.50B 222.30A 222.30A 226.90 -5.70 232.60 2140 ---- 237.60B 226.40A 226.40A 231.00 -5.80 236.80 2145 ---- 241.80B 230.50A 230.50A 235.10 -5.80 240.90 2150 ---- 246.00B 234.60A 234.60A 239.30 -5.80 245.10 3 2155 ---- 250.20B 238.70A 238.70A 243.50 -5.80 249.30 2160 ---- 254.40B 242.90A 242.90A 247.60 -5.90 253.50 2165 ---- 258.70B 247.00A 247.00A 251.90 -5.80 257.70 2170 ---- 263.00B 251.20A 251.20A 256.10 -5.90 262.00 2175 ---- 267.20B 255.40A 255.40A 260.30 -5.90 266.20 3 2180 ---- 271.60B 259.70A 259.70A 264.60 -5.90 270.50 2185 ---- 275.90B 263.90A 263.90A 268.90 -5.90 274.80 2190 ---- 280.20B 268.20A 268.20A 273.20 -5.90 279.10 2195 ---- 284.60B 272.40A 272.40A 277.50 -6.00 283.50 2200 ---- 288.90B 276.70A 276.70A 281.80 -6.00 287.80 1 2205 ---- 293.30B 281.10A 281.10A 286.20 -6.00 292.20 2210 ---- 297.70B 285.40A 285.40A 290.50 -6.10 296.60 2215 ---- 302.10B 289.70A 289.70A 294.90 -6.00 300.90 2220 ---- 306.60B 294.10A 294.10A 299.30 -6.00 305.30 2225 ---- 311.00B 298.50A 298.50A 303.70 -6.10 309.80 1 2230 ---- 315.50B 302.90A 302.90A 308.10 -6.10 314.20 2235 ---- 319.90B 307.30A 307.30A 312.60 -6.00 318.60 2240 ---- 324.40B 311.70A 311.70A 317.00 -6.10 323.10 2245 ---- 328.90B 316.10A 316.10A 321.50 -6.10 327.60 2250 ---- 333.40B 320.60A 320.60A 325.90 -6.20 332.10 2255 ---- 337.90B 325.00A 325.00A 330.40 -6.10 336.50 2260 ---- 342.40B 329.50A 329.50A 334.90 -6.20 341.10 1 2265 ---- 347.00B 334.00A 334.00A 339.40 -6.20 345.60 2270 ---- 351.50B 338.50A 338.50A 343.90 -6.20 350.10 2275 ---- 356.10B 343.00A 343.00A 348.50 -6.10 354.60 1 2280 ---- 360.70B 347.50A 347.50A 353.00 -6.20 359.20 2290 ---- 369.80B 356.60A 356.60A 362.10 -6.20 368.30 2300 ---- 379.00B 365.70A 365.70A 371.30 -6.20 377.50 2310 ---- 388.30B 374.80A 374.80A 380.50 -6.20 386.70 2320 ---- 397.50B 384.00A 384.00A 389.70 -6.20 395.90 2325 ---- 402.20B 388.60A 388.60A 394.30 -6.30 400.60 9 2330 ---- 406.90B 393.20A 393.20A 399.00 -6.20 405.20 2340 ---- 416.20B 402.50A 402.50A 408.30 -6.20 414.50 2350 ---- 425.60B 411.80A 411.80A 417.60 -6.20 423.80 18 2360 ---- 435.00B 421.10A 421.10A 427.00 -6.20 433.20 2370 ---- 444.40B 430.50A 430.50A 436.40 -6.20 442.60 4 2375 ---- 449.20B 435.20A 435.20A 441.10 -6.20 447.30 25 2380 ---- 453.90B 439.90A 439.90A 445.80 -6.20 452.00 5 2400 ---- 472.90B 458.70A 458.70A 464.70 -6.30 471.00 2425 ---- 496.80B 482.40A 482.40A 488.50 -6.30 494.80 2450 ---- 520.80B 506.30A 506.30A 512.40 -6.30 518.70 2475 ---- 545.00B 530.30A 530.30A 536.50 -6.30 542.80 2500 ---- 569.20B 554.50A 554.50A 560.70 -6.30 567.00 2525 ---- 593.60B 578.70A 578.70A 585.00 -6.30 591.30 2550 ---- 618.00B 603.00A 603.00A 609.40 -6.40 615.80 2575 ---- 642.60B 627.40A 627.40A 633.90 -6.40 640.30 2650 ---- 716.70B 701.30A 701.30A 708.00 -6.40 714.40 5 3000 ---- ---- 1057.00A 1057.00A 1057.80 -6.40 1064.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- .90 UNCH .90 50 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 50 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.80 UNCH 1.80 1400 ---- ---- ---- ---- 2.10 -.10 2.20 25 1420 ---- ---- ---- ---- 2.40 -.10 2.50 1425 ---- ---- ---- ---- 2.50 -.10 2.60 1430 ---- ---- ---- ---- 2.60 -.10 2.70 1440 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1450 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1460 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1470 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1475 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1480 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1490 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1500 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1510 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 1515 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 1520 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1525 ---- ---- 5.40A 5.40A 5.30 -.40 5.70 1530 ---- ---- 5.60A 5.60A 5.50 -.40 5.90 1535 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 1540 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 1545 ---- ---- 6.20A 6.20A 6.10 -.50 6.60 1550 ---- ---- 6.40A 6.40A 6.40 -.40 6.80 1555 ---- ---- 6.70A 6.70A 6.60 -.40 7.00 1560 ---- ---- 7.00A 7.00A 6.80 -.50 7.30 1565 ---- ---- 7.20A 7.20A 7.10 -.50 7.60 1570 ---- ---- 7.50A 7.50A 7.40 -.40 7.80 1575 ---- ---- 7.70A 7.70A 7.60 -.50 8.10 1580 ---- ---- 8.00A 8.00A 7.90 -.50 8.40 1585 ---- ---- 8.30A 8.30A 8.20 -.50 8.70 1590 ---- ---- 8.60A 8.60A 8.50 -.50 9.00 1595 ---- ---- 8.90A 8.90A 8.80 -.60 9.40 1600 ---- ---- 9.20A 9.20A 9.10 -.60 9.70 3 1605 ---- ---- 9.50A 9.50A 9.50 -.50 10.00 1610 ---- ---- 9.90A 9.90A 9.80 -.60 10.40 1615 ---- ---- 10.20A 10.20A 10.20 -.60 10.80 1 1620 ---- ---- 10.60A 10.60A 10.50 -.70 11.20 1625 ---- ---- 10.90A 10.90A 10.90 -.70 11.60 1630 ---- ---- 11.30A 11.30A 11.30 -.70 12.00 1635 ---- ---- 11.70A 11.70A 11.70 -.70 12.40 1640 ---- ---- 12.10A 12.10A 12.10 -.70 12.80 1645 ---- ---- 12.50A 12.50A 12.60 -.70 13.30 1650 12.60 13.30B 12.60 13.30B 13.00 -.80 51 13.80 51 1655 ---- ---- 13.40A 13.40A 13.50 -.80 14.30 1660 ---- ---- 13.90A 13.90A 14.00 -.80 14.80 1 1665 ---- ---- 14.40A 14.40A 14.50 -.80 15.30 1670 ---- ---- 14.90A 14.90A 15.00 -.80 15.80 1675 ---- ---- 15.40A 15.40A 15.60 -.80 16.40 1680 ---- ---- 16.00A 16.00A 16.10 -.90 17.00 1 1685 ---- ---- 16.50A 16.50A 16.70 -.90 17.60 1690 ---- ---- 17.10A 17.10A 17.30 -.90 18.20 1695 ---- ---- 17.70A 17.70A 17.90 -1.00 18.90 1700 ---- ---- 18.30A 18.30A 18.60 -.90 19.50 1705 ---- ---- 19.00A 19.00A 19.30 -.90 20.20 1710 ---- ---- 19.60A 19.60A 20.00 -1.00 21.00 1715 ---- ---- 20.30A 20.30A 20.70 -1.00 21.70 1720 ---- ---- 21.00A 21.00A 21.40 -1.10 22.50 1725 ---- ---- 21.80A 21.80A 22.20 -1.10 23.30 1730 ---- ---- 22.50A 22.50A 23.00 -1.10 24.10 1735 ---- ---- 23.30A 23.30A 23.80 -1.20 25.00 1740 ---- ---- 24.10A 24.10A 24.60 -1.20 25.80 1745 ---- ---- 25.00A 25.00A 25.50 -1.30 26.80 1750 ---- ---- 25.90A 25.90A 26.40 -1.30 27.70 1 1755 ---- ---- 26.80A 26.80A 27.40 -1.30 28.70 1760 ---- ---- 27.70A 27.70A 28.30 -1.40 29.70 1765 ---- ---- 28.70A 28.70A 29.30 -1.40 30.70 1770 ---- ---- 29.60A 29.60A 30.30 -1.50 31.80 1775 ---- ---- 30.70A 30.70A 31.40 -1.50 32.90 1780 ---- ---- 31.70A 31.70A 32.50 -1.60 34.10 1785 ---- ---- 32.80A 32.80A 33.60 -1.70 35.30 1790 ---- ---- 34.00A 34.00A 34.80 -1.70 36.50 1795 ---- ---- 35.10A 35.10A 36.00 -1.70 37.70 1800 ---- ---- 36.30A 36.30A 37.30 -1.70 39.00 1805 ---- ---- 37.60A 37.60A 38.50 -1.90 40.40 1810 ---- ---- 38.90A 38.90A 39.90 -1.80 41.70 1815 ---- ---- 40.20A 40.20A 41.20 -1.90 43.10 1820 ---- ---- 41.50A 41.50A 42.60 -2.00 44.60 1825 ---- ---- 42.90A 42.90A 44.10 -2.00 46.10 22 1830 ---- ---- 44.40A 44.40A 45.60 -2.00 47.60 1835 ---- ---- 45.90A 45.90A 47.10 -2.10 49.20 1840 ---- ---- 47.40A 47.40A 48.70 -2.20 50.90 1845 ---- ---- 49.00A 49.00A 50.30 -2.20 52.50 1850 ---- ---- 50.60A 50.60A 51.90 -2.40 54.30 1855 ---- ---- 52.20A 52.20A 53.60 -2.40 56.00 1860 ---- ---- 53.90A 53.90A 55.40 -2.40 57.80 1865 ---- ---- 55.70A 55.70A 57.20 -2.50 59.70 1870 58.60 61.20B 57.50A 61.20B 59.00 -2.60 1 61.60 1 1875 ---- ---- 59.30A 59.30A 60.90 -2.60 63.50 1880 ---- ---- 61.30A 61.30A 62.90 -2.60 65.50 1885 ---- ---- 63.20A 63.20A 64.80 -2.80 67.60 1890 ---- ---- 65.20A 65.20A 66.90 -2.80 69.70 1895 ---- ---- 67.30A 67.30A 69.00 -2.80 71.80 1900 ---- ---- 69.30A 69.30A 71.10 -2.90 74.00 1905 ---- ---- 71.50A 71.50A 73.30 -3.00 76.30 1910 ---- ---- 73.70A 73.70A 75.50 -3.10 78.60 2 1915 ---- ---- 75.90A 75.90A 77.80 -3.10 80.90 1920 ---- ---- 78.20A 78.20A 80.10 -3.20 83.30 1925 ---- ---- 80.50A 80.50A 82.50 -3.20 85.70 1930 ---- ---- 82.80A 82.80A 84.90 -3.30 88.20 1935 ---- ---- 85.30A 85.30A 87.40 -3.40 90.80 1940 ---- ---- 87.70A 87.70A 89.90 -3.50 93.40 1945 ---- ---- 90.20A 90.20A 92.50 -3.50 96.00 1950 ---- ---- 92.80A 92.80A 95.10 -3.60 98.70 64 1955 ---- ---- 95.40A 95.40A 97.80 -3.60 101.40 1960 ---- ---- 98.00A 98.00A 100.50 -3.70 104.20 1965 ---- ---- 100.70A 100.70A 103.30 -3.70 107.00 1970 ---- ---- 103.50A 103.50A 106.10 -3.70 109.80 1975 ---- 112.80B 106.30A 106.30A 108.90 -3.80 112.70 1980 ---- ---- 109.10A 109.10A 111.80 -3.90 115.70 1985 ---- 118.80B 112.00A 112.00A 114.70 -4.00 118.70 1990 ---- 121.80B 114.90A 114.90A 117.70 -4.00 121.70 1 1995 ---- 124.90B 117.80A 117.80A 120.70 -4.10 124.80 2000 ---- 128.10B 120.80A 120.80A 123.80 -4.10 127.90 2005 ---- 131.20B 123.90A 123.90A 126.90 -4.20 131.10 2010 ---- 134.50B 127.00A 127.00A 130.10 -4.20 134.30 2015 ---- 137.70B 130.10A 130.10A 133.20 -4.30 137.50 200 2020 ---- 141.00B 133.30A 133.30A 136.50 -4.30 140.80 2025 ---- 144.40B 136.50A 136.50A 139.70 -4.40 144.10 2030 ---- 147.70B 139.70A 139.70A 143.00 -4.50 147.50 2035 ---- 151.10B 143.00A 143.00A 146.40 -4.50 150.90 2040 ---- 154.60B 146.30A 146.30A 149.70 -4.60 154.30 2045 ---- 158.10B 149.70A 149.70A 153.10 -4.70 157.80 2050 ---- 161.60B 153.10A 153.10A 156.60 -4.70 161.30 2055 ---- 165.10B 156.50A 156.50A 160.10 -4.70 164.80 2060 ---- 168.70B 160.00A 160.00A 163.60 -4.80 168.40 2065 ---- 172.30B 163.50A 163.50A 167.10 -4.90 172.00 2070 ---- 176.00B 167.00A 167.00A 170.70 -4.90 175.60 1 2075 ---- 179.70B 170.60A 170.60A 174.30 -4.90 179.20 2080 ---- 183.40B 174.10A 174.10A 178.00 -4.90 182.90 2085 ---- 187.10B 177.80A 177.80A 181.60 -5.00 186.60 2090 ---- 190.90B 181.40A 181.40A 185.30 -5.10 190.40 2095 ---- 194.60B 185.10A 185.10A 189.10 -5.10 194.20 2100 ---- 198.50B 188.80A 188.80A 192.80 -5.20 198.00 2105 ---- 202.30B 192.60A 192.60A 196.60 -5.20 201.80 2110 ---- 206.20B 196.40A 196.40A 200.40 -5.30 205.70 2115 ---- 210.10B 200.10A 200.10A 204.30 -5.20 209.50 2120 ---- 214.00B 204.00A 204.00A 208.10 -5.30 213.40 2125 ---- 217.90B 207.80A 207.80A 212.00 -5.40 217.40 2130 ---- 221.90B 211.70A 211.70A 215.90 -5.40 221.30 2135 ---- 225.90B 215.60A 215.60A 219.90 -5.40 225.30 2140 ---- 229.90B 219.50A 219.50A 223.80 -5.50 229.30 2145 ---- 234.00B 223.50A 223.50A 227.80 -5.50 233.30 2150 ---- 238.00B 227.40A 227.40A 231.80 -5.60 237.40 2155 ---- 242.10B 231.40A 231.40A 235.90 -5.50 241.40 2160 ---- 246.20B 235.50A 235.50A 239.90 -5.60 245.50 2165 ---- 250.30B 239.50A 239.50A 244.00 -5.60 249.60 2170 ---- 254.50B 243.50A 243.50A 248.10 -5.60 253.70 2175 ---- 258.60B 247.60A 247.60A 252.20 -5.70 257.90 2180 ---- 262.80B 251.70A 251.70A 256.30 -5.70 262.00 2185 ---- 267.00B 255.80A 255.80A 260.50 -5.70 266.20 2190 ---- 271.20B 260.00A 260.00A 264.70 -5.70 270.40 2195 ---- 275.40B 264.10A 264.10A 268.90 -5.70 274.60 2200 ---- 279.70B 268.30A 268.30A 273.10 -5.70 278.80 2205 ---- 283.90B 272.50A 272.50A 277.30 -5.80 283.10 2210 ---- 288.20B 276.70A 276.70A 281.50 -5.80 287.30 2215 ---- 292.50B 280.90A 280.90A 285.80 -5.80 291.60 2220 ---- 296.80B 285.20A 285.20A 290.10 -5.80 295.90 2225 ---- 301.10B 289.40A 289.40A 294.40 -5.80 300.20 2230 ---- 305.50B 293.70A 293.70A 298.70 -5.80 304.50 2235 ---- 309.80B 298.00A 298.00A 303.00 -5.80 308.80 2240 ---- 314.20B 302.30A 302.30A 307.30 -5.90 313.20 2245 ---- 318.60B 306.60A 306.60A 311.70 -5.80 317.50 2250 ---- 323.00B 310.90A 310.90A 316.00 -5.90 321.90 2255 ---- 327.40B 315.30A 315.30A 320.40 -5.90 326.30 2260 ---- 331.80B 319.70A 319.70A 324.80 -5.90 330.70 2265 ---- 336.30B 324.00A 324.00A 329.20 -5.90 335.10 2270 ---- 340.70B 328.40A 328.40A 333.60 -5.90 339.50 2275 ---- 345.20B 332.80A 332.80A 338.00 -5.90 343.90 7 2280 ---- 349.60B 337.20A 337.20A 342.50 -5.90 348.40 2285 ---- 354.10B 341.70A 341.70A 346.90 -5.90 352.80 2290 ---- 358.60B 346.10A 346.10A 351.40 -5.90 357.30 2300 ---- 367.60B 355.00A 355.00A 360.40 -5.90 366.30 2310 ---- 376.70B 364.00A 364.00A 369.40 -5.90 375.30 2320 ---- 385.80B 373.00A 373.00A 378.40 -5.90 384.30 2325 ---- 390.40B 377.50A 377.50A 382.90 -6.00 388.90 2330 ---- 394.90B 382.00A 382.00A 387.50 -5.90 393.40 2340 ---- 404.10B 391.10A 391.10A 396.60 -6.00 402.60 2350 ---- 413.30B 400.20A 400.20A 405.80 -5.90 411.70 2360 ---- 422.50B 409.40A 409.40A 414.90 -6.00 420.90 2370 ---- 431.80B 418.60A 418.60A 424.20 -6.00 430.20 2375 ---- 436.50B 423.20A 423.20A 428.80 -6.00 434.80 2380 ---- 441.10B 427.80A 427.80A 433.40 -6.10 439.50 2400 ---- 459.80B 446.30A 446.30A 452.00 -6.10 458.10 2425 ---- 483.30B 469.70A 469.70A 475.40 -6.10 481.50 2450 ---- 507.00B 493.20A 493.20A 499.00 -6.10 505.10 2475 ---- 530.80B 516.80A 516.80A 522.70 -6.20 528.90 2500 ---- 554.80B 540.60A 540.60A 546.60 -6.10 552.70 1 2525 ---- 578.90B 564.60A 564.60A 570.60 -6.20 576.80 2550 ---- 603.00B 588.60A 588.60A 594.70 -6.20 600.90 2575 ---- 627.30B 612.80A 612.80A 619.00 -6.10 625.10 2800 ---- 849.40B 833.80A 833.80A 841.10 -6.20 847.30 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 ---- ---- ---- ---- .50 +.10 .40 2 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .50 UNCH .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .60 +.10 .50 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .70 +.10 .60 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 UNCH .70 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .80 +.10 .70 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 UNCH .80 2 1205 ---- ---- ---- ---- .90 +.10 .80 1210 ---- ---- ---- ---- .90 UNCH .90 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- .90 UNCH .90 1225 ---- ---- ---- ---- 1.00 +.10 .90 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 1235 ---- ---- ---- ---- 1.00 UNCH 1.00 1240 ---- ---- ---- ---- 1.00 UNCH 1.00 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 152 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.20 UNCH 1.20 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1280 ---- ---- ---- ---- 1.30 UNCH 1.30 1285 ---- ---- ---- ---- 1.30 -.10 1.40 1290 ---- ---- ---- ---- 1.40 UNCH 1.40 1295 ---- ---- ---- ---- 1.40 UNCH 1.40 1300 ---- ---- ---- ---- 1.50 UNCH 1.50 101 1305 ---- ---- ---- ---- 1.50 UNCH 1.50 1310 ---- ---- ---- ---- 1.60 UNCH 1.60 1315 ---- ---- ---- ---- 1.60 UNCH 1.60 1320 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 1.70 UNCH 1.70 701 1330 ---- ---- ---- ---- 1.80 UNCH 1.80 1335 ---- ---- ---- ---- 1.80 -.10 1.90 1340 ---- ---- ---- ---- 1.90 UNCH 1.90 1345 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 2.00 -.10 2.10 3 1355 ---- ---- ---- ---- 2.10 UNCH 2.10 1360 ---- ---- ---- ---- 2.20 UNCH 2.20 1365 ---- ---- ---- ---- 2.20 -.10 2.30 1370 ---- ---- ---- ---- 2.30 -.10 2.40 1375 ---- ---- ---- ---- 2.40 -.10 2.50 1380 ---- ---- ---- ---- 2.50 -.10 2.60 1385 ---- ---- ---- ---- 2.60 -.10 2.70 1390 ---- ---- ---- ---- 2.70 UNCH 2.70 1395 ---- ---- ---- ---- 2.80 UNCH 2.80 1400 ---- ---- ---- ---- 2.90 UNCH 2.90 84 1405 ---- ---- ---- ---- 3.00 -.10 3.10 1410 ---- ---- ---- ---- 3.10 -.10 3.20 1415 ---- ---- ---- ---- 3.20 -.10 3.30 1420 ---- ---- ---- ---- 3.30 -.10 3.40 1425 ---- ---- ---- ---- 3.40 -.10 3.50 1430 ---- ---- ---- ---- 3.50 -.10 3.60 1435 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1440 ---- ---- ---- ---- 3.70 -.20 3.90 1445 ---- ---- ---- ---- 3.80 -.20 4.00 1450 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 757 1455 ---- ---- ---- ---- 4.10 -.20 4.30 1460 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1465 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 4 1470 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 2 1475 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 1480 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1485 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1490 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1495 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1500 5.60 5.60 5.60 5.60 5.70 -.30 1 6.00 381 1505 ---- ---- 6.00A 6.00A 5.90 -.30 6.20 1510 ---- ---- 6.20A 6.20A 6.10 -.30 6.40 2 1515 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 1520 ---- ---- 6.60A 6.60A 6.50 -.40 6.90 1525 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 1530 ---- ---- 7.10A 7.10A 7.00 -.40 7.40 1535 ---- ---- 7.40A 7.40A 7.20 -.40 7.60 1540 ---- ---- 7.60A 7.60A 7.50 -.40 7.90 1545 ---- ---- 7.90A 7.90A 7.70 -.50 8.20 1550 ---- ---- 8.20A 8.20A 8.00 -.40 8.40 1 809 1555 ---- ---- 8.40A 8.40A 8.30 -.40 8.70 1560 ---- ---- 8.70A 8.70A 8.50 -.50 9.00 1565 ---- ---- 9.00A 9.00A 8.80 -.50 9.30 1570 ---- ---- 9.30A 9.30A 9.10 -.50 9.60 2 1575 ---- ---- 9.60A 9.60A 9.40 -.60 10.00 1 1580 ---- ---- 9.90A 9.90A 9.80 -.50 10.30 1 1585 ---- ---- 10.30A 10.30A 10.10 -.50 10.60 1590 ---- ---- 10.60A 10.60A 10.40 -.60 11.00 1595 ---- ---- 11.00A 11.00A 10.80 -.60 11.40 1600 ---- ---- 11.30A 11.30A 11.20 -.60 11.80 588 1605 ---- ---- 11.70A 11.70A 11.60 -.60 12.20 1610 ---- ---- 12.10A 12.10A 12.00 -.60 12.60 1615 ---- ---- 12.50A 12.50A 12.40 -.60 13.00 1620 ---- ---- 12.90A 12.90A 12.80 -.70 13.50 1625 ---- ---- 13.30A 13.30A 13.20 -.70 13.90 10 1630 ---- ---- 13.80A 13.80A 13.70 -.70 14.40 1635 ---- ---- 14.20A 14.20A 14.20 -.70 14.90 1640 ---- ---- 14.70A 14.70A 14.60 -.80 15.40 1645 ---- ---- 15.20A 15.20A 15.10 -.80 15.90 1650 ---- ---- 15.70A 15.70A 15.70 -.80 16.50 249 1655 ---- ---- 16.20A 16.20A 16.20 -.80 17.00 1660 ---- ---- 16.70A 16.70A 16.70 -.90 17.60 1665 ---- ---- 17.30A 17.30A 17.30 -.90 18.20 1670 ---- ---- 17.90A 17.90A 17.90 -.90 18.80 1675 ---- ---- 18.40A 18.40A 18.50 -1.00 19.50 1 1680 ---- ---- 19.10A 19.10A 19.20 -.90 20.10 1685 ---- ---- 19.70A 19.70A 19.80 -1.00 20.80 1690 ---- ---- 20.30A 20.30A 20.50 -1.00 21.50 1695 ---- ---- 21.00A 21.00A 21.20 -1.00 22.20 1700 ---- ---- 21.70A 21.70A 21.90 -1.10 23.00 2003 1705 ---- ---- 22.40A 22.40A 22.60 -1.20 23.80 1710 ---- ---- 23.20A 23.20A 23.40 -1.20 24.60 100 1715 ---- ---- 23.90A 23.90A 24.20 -1.20 25.40 1720 ---- ---- 24.70A 24.70A 25.00 -1.20 26.20 1725 ---- ---- 25.50A 25.50A 25.80 -1.30 27.10 17 1730 ---- ---- 26.40A 26.40A 26.70 -1.30 28.00 1735 ---- ---- 27.30A 27.30A 27.60 -1.40 29.00 1740 ---- ---- 28.20A 28.20A 28.50 -1.40 29.90 1000 1745 ---- ---- 29.10A 29.10A 29.50 -1.40 30.90 1750 ---- ---- 30.00A 30.00A 30.50 -1.40 31.90 401 1755 ---- ---- 31.00A 31.00A 31.50 -1.50 33.00 1760 33.50 33.50 32.00A 32.00A 32.50 -1.60 1 34.10 2 2 1765 ---- ---- 33.10A 33.10A 33.60 -1.60 35.20 1770 ---- ---- 34.20A 34.20A 34.70 -1.60 36.30 1775 ---- ---- 35.30A 35.30A 35.80 -1.70 37.50 49 1780 ---- ---- 36.40A 36.40A 37.00 -1.70 38.70 1785 ---- ---- 37.60A 37.60A 38.20 -1.80 40.00 1790 ---- ---- 38.80A 38.80A 39.50 -1.80 41.30 1795 ---- ---- 40.10A 40.10A 40.80 -1.80 42.60 1800 ---- ---- 41.40A 41.40A 42.10 -1.90 44.00 337 1805 ---- ---- 42.70A 42.70A 43.40 -2.00 45.40 2 1810 ---- ---- 44.00A 44.00A 44.80 -2.10 46.90 1815 ---- ---- 45.40A 45.40A 46.30 -2.00 48.30 1820 ---- ---- 46.90A 46.90A 47.80 -2.10 49.90 1825 ---- ---- 48.40A 48.40A 49.30 -2.20 51.50 29 1830 ---- ---- 49.90A 49.90A 50.80 -2.30 53.10 1835 ---- ---- 51.40A 51.40A 52.40 -2.30 54.70 2 1840 ---- ---- 53.00A 53.00A 54.10 -2.30 56.40 1 1845 ---- ---- 54.70A 54.70A 55.80 -2.40 58.20 1850 ---- ---- 56.40A 56.40A 57.50 -2.50 60.00 430 1855 ---- ---- 58.10A 58.10A 59.30 -2.50 61.80 1860 ---- ---- 59.90A 59.90A 61.10 -2.60 63.70 75 1865 ---- ---- 61.70A 61.70A 63.00 -2.60 65.60 1870 ---- ---- 63.60A 63.60A 64.90 -2.60 67.50 100 1875 ---- ---- 65.50A 65.50A 66.80 -2.80 69.60 320 1880 ---- ---- 67.50A 67.50A 68.80 -2.80 71.60 130 1885 ---- ---- 69.50A 69.50A 70.90 -2.80 73.70 1890 ---- ---- 71.50A 71.50A 72.90 -3.00 75.90 2 1895 ---- ---- 73.60A 73.60A 75.10 -3.00 78.10 1900 ---- ---- 75.70A 75.70A 77.30 -3.00 80.30 138 1905 ---- ---- 77.90A 77.90A 79.50 -3.10 82.60 10 1910 ---- ---- 80.10A 80.10A 81.80 -3.10 84.90 1915 ---- ---- 82.40A 82.40A 84.10 -3.20 87.30 1920 ---- ---- 84.70A 84.70A 86.40 -3.30 89.70 1 1925 ---- ---- 87.10A 87.10A 88.80 -3.40 92.20 49 1930 ---- ---- 89.50A 89.50A 91.30 -3.40 94.70 1935 ---- ---- 91.90A 91.90A 93.80 -3.50 97.30 1940 ---- ---- 94.40A 94.40A 96.30 -3.60 99.90 1945 ---- ---- 96.90A 96.90A 98.90 -3.60 102.50 1950 ---- ---- 99.50A 99.50A 101.60 -3.60 105.20 61 1955 ---- ---- 102.10A 102.10A 104.20 -3.70 107.90 1960 ---- ---- 104.80A 104.80A 107.00 -3.70 110.70 1965 ---- ---- 107.50A 107.50A 109.70 -3.80 113.50 1970 ---- ---- 110.30A 110.30A 112.50 -3.90 116.40 1975 ---- ---- 113.10A 113.10A 115.40 -3.90 119.30 182 1980 ---- ---- 115.90A 115.90A 118.30 -4.00 122.30 1985 ---- ---- 118.80A 118.80A 121.20 -4.00 125.20 1990 ---- ---- 121.70A 121.70A 124.20 -4.10 128.30 1995 ---- ---- 124.60A 124.60A 127.20 -4.10 131.30 2000 ---- ---- 127.60A 127.60A 130.20 -4.20 134.40 47 2005 ---- ---- 130.70A 130.70A 133.30 -4.30 137.60 200 2010 ---- ---- 133.80A 133.80A 136.50 -4.20 140.70 2015 ---- ---- 136.90A 136.90A 139.60 -4.40 144.00 21 2020 ---- ---- 140.00A 140.00A 142.80 -4.40 147.20 2025 ---- ---- 143.20A 143.20A 146.10 -4.40 150.50 2030 ---- ---- 146.40A 146.40A 149.40 -4.40 153.80 2035 ---- ---- 149.70A 149.70A 152.70 -4.50 157.20 2040 ---- ---- 153.00A 153.00A 156.00 -4.60 160.60 2045 ---- 164.10B 156.30A 156.30A 159.40 -4.60 164.00 2050 ---- 167.60B 159.70A 159.70A 162.80 -4.70 167.50 84 2055 ---- 171.10B 163.10A 163.10A 166.30 -4.60 170.90 2060 ---- 174.60B 166.50A 166.50A 169.80 -4.70 174.50 2065 ---- 178.20B 170.00A 170.00A 173.30 -4.70 178.00 2070 ---- 181.80B 173.50A 173.50A 176.80 -4.80 181.60 2075 ---- 185.40B 177.00A 177.00A 180.40 -4.80 185.20 2080 ---- 189.10B 180.60A 180.60A 184.00 -4.90 188.90 2085 ---- 192.80B 184.10A 184.10A 187.70 -4.90 192.60 2090 ---- 196.50B 187.80A 187.80A 191.30 -5.00 196.30 2095 ---- 200.30B 191.40A 191.40A 195.00 -5.00 200.00 2100 ---- 204.00B 195.10A 195.10A 198.70 -5.00 203.70 124 2105 ---- 207.80B 198.80A 198.80A 202.50 -5.00 207.50 2110 ---- 211.70B 202.50A 202.50A 206.30 -5.00 211.30 2115 ---- 215.50B 206.30A 206.30A 210.10 -5.10 215.20 2120 ---- 219.40B 210.00A 210.00A 213.90 -5.10 219.00 2125 ---- 223.30B 213.80A 213.80A 217.70 -5.20 222.90 2130 ---- 227.20B 217.70A 217.70A 221.60 -5.20 226.80 2135 ---- 231.20B 221.50A 221.50A 225.50 -5.20 230.70 2140 ---- 235.10B 225.40A 225.40A 229.40 -5.30 234.70 2145 ---- 239.10B 229.30A 229.30A 233.30 -5.40 238.70 2150 ---- 243.10B 233.20A 233.20A 237.30 -5.40 242.70 2155 ---- 247.10B 237.20A 237.20A 241.30 -5.40 246.70 2160 ---- 251.20B 241.10A 241.10A 245.30 -5.40 250.70 2165 ---- 255.30B 245.10A 245.10A 249.30 -5.40 254.70 2170 ---- 259.30B 249.10A 249.10A 253.40 -5.40 258.80 2175 ---- 263.50B 253.10A 253.10A 257.40 -5.50 262.90 2180 ---- 267.60B 257.20A 257.20A 261.50 -5.50 267.00 2185 ---- 271.70B 261.30A 261.30A 265.60 -5.50 271.10 2190 ---- 275.90B 265.30A 265.30A 269.70 -5.50 275.20 2195 ---- 280.10B 269.40A 269.40A 273.90 -5.50 279.40 2200 ---- 284.30B 273.60A 273.60A 278.00 -5.60 283.60 57 2205 ---- 288.50B 277.70A 277.70A 282.20 -5.50 287.70 2210 ---- 292.70B 281.80A 281.80A 286.40 -5.60 292.00 2215 ---- 296.90B 286.00A 286.00A 290.60 -5.60 296.20 2220 ---- 301.20B 290.20A 290.20A 294.80 -5.60 300.40 2225 ---- 305.50B 294.40A 294.40A 299.00 -5.70 304.70 2230 ---- 309.80B 298.60A 298.60A 303.30 -5.70 309.00 2235 ---- 314.10B 302.90A 302.90A 307.50 -5.70 313.20 2240 ---- 318.40B 307.10A 307.10A 311.80 -5.70 317.50 2245 ---- 322.70B 311.40A 311.40A 316.10 -5.70 321.80 2250 ---- 327.00B 315.70A 315.70A 320.40 -5.80 326.20 2255 ---- 331.40B 319.90A 319.90A 324.70 -5.80 330.50 2260 ---- 335.80B 324.30A 324.30A 329.10 -5.80 334.90 2265 ---- 340.20B 328.60A 328.60A 333.40 -5.80 339.20 2270 ---- 344.60B 332.90A 332.90A 337.80 -5.80 343.60 2275 ---- 349.00B 337.30A 337.30A 342.20 -5.80 348.00 2280 ---- 353.40B 341.60A 341.60A 346.50 -5.90 352.40 2285 ---- 357.80B 346.00A 346.00A 350.90 -5.90 356.80 2290 ---- 362.30B 350.40A 350.40A 355.30 -5.90 361.20 2295 ---- 366.70B 354.80A 354.80A 359.80 -5.80 365.60 2300 ---- 371.20B 359.20A 359.20A 364.20 -5.90 370.10 1 2305 ---- 375.60B 363.60A 363.60A 368.60 -5.90 374.50 2310 ---- 380.10B 368.00A 368.00A 373.10 -5.90 379.00 2315 ---- 384.60B 372.50A 372.50A 377.50 -5.90 383.40 2320 ---- 389.10B 376.90A 376.90A 382.00 -5.90 387.90 2325 ---- 393.60B 381.40A 381.40A 386.50 -5.90 392.40 2330 ---- 398.20B 385.90A 385.90A 391.00 -5.90 396.90 2335 ---- 402.70B 390.30A 390.30A 395.50 -5.90 401.40 2340 ---- 407.30B 394.80A 394.80A 400.00 -5.90 405.90 2345 ---- 411.80B 399.30A 399.30A 404.50 -6.00 410.50 2350 ---- 416.40B 403.90A 403.90A 409.10 -5.90 415.00 2360 ---- 425.50B 412.90A 412.90A 418.20 -5.90 424.10 2370 ---- 434.70B 422.00A 422.00A 427.30 -6.00 433.30 2375 ---- 439.30B 426.60A 426.60A 431.80 -6.00 437.80 2380 ---- 443.90B 431.10A 431.10A 436.40 -6.00 442.40 2390 ---- 453.10B 440.30A 440.30A 445.60 -6.00 451.60 2400 ---- 462.40B 449.50A 449.50A 454.80 -6.10 460.90 2410 ---- 471.70B 458.70A 458.70A 464.10 -6.00 470.10 2420 ---- 481.00B 467.90A 467.90A 473.40 -6.00 479.40 2425 ---- 485.70B 472.60A 472.60A 478.00 -6.10 484.10 2430 ---- 490.40B 477.20A 477.20A 482.70 -6.10 488.80 2440 ---- 499.80B 486.50A 486.50A 492.00 -6.10 498.10 2450 ---- 509.20B 495.90A 495.90A 501.40 -6.10 507.50 2475 ---- 532.80B 519.30A 519.30A 524.90 -6.10 531.00 2490 ---- 546.50B 533.50A 533.50A 539.10 -6.10 545.20 2500 ---- 556.50B 542.90A 542.90A 548.60 -6.10 554.70 2525 ---- 580.40B 566.60A 566.60A 572.40 -6.10 578.50 2550 ---- 604.40B 590.50A 590.50A 596.30 -6.20 602.50 2575 ---- 628.60B 614.50A 614.50A 620.40 -6.10 626.50 2600 ---- 652.70B 638.60A 638.60A 644.60 -6.10 650.70 2625 ---- 677.00B 662.70A 662.70A 668.80 -6.20 675.00 2650 ---- 701.40B 687.00A 687.00A 693.20 -6.10 699.30 2700 ---- 750.50B 735.80A 735.80A 742.20 -6.10 748.30 2750 ---- 799.80B 784.90A 784.90A 791.50 -6.20 797.70 2800 ---- 849.30B 834.30A 834.30A 841.20 -6.20 847.40 2 3000 ---- ---- 1041.70A 1041.70A 1041.10 -6.20 1047.30 3200 ---- ---- 1242.40A 1242.40A 1241.10 -6.20 1247.30 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 2.00 -.10 2.10 1375 ---- ---- ---- ---- 2.40 -.10 2.50 1400 ---- ---- ---- ---- 3.00 -.10 3.10 1425 ---- ---- ---- ---- 3.60 -.10 3.70 1430 ---- ---- ---- ---- 3.70 -.20 3.90 1440 ---- ---- ---- ---- 4.00 -.20 4.20 1450 ---- ---- ---- ---- 4.30 -.20 4.50 1460 ---- ---- ---- ---- 4.70 -.20 4.90 1470 ---- ---- ---- ---- 5.00 -.20 5.20 1475 ---- ---- ---- ---- 5.20 -.20 5.40 1480 ---- ---- ---- ---- 5.40 -.20 5.60 1490 ---- ---- ---- ---- 5.80 -.30 6.10 1500 ---- ---- ---- ---- 6.30 -.20 6.50 1510 ---- ---- ---- ---- 6.70 -.30 7.00 1520 ---- ---- ---- ---- 7.20 -.30 7.50 1525 ---- ---- ---- ---- 7.50 -.30 7.80 1530 ---- ---- ---- ---- 7.70 -.40 8.10 1535 ---- ---- ---- ---- 8.00 -.40 8.40 1540 ---- ---- ---- ---- 8.30 -.40 8.70 1545 ---- ---- ---- ---- 8.60 -.40 9.00 1550 ---- ---- ---- ---- 8.90 -.40 9.30 1555 ---- ---- ---- ---- 9.20 -.40 9.60 1560 ---- ---- ---- ---- 9.50 -.40 9.90 1565 ---- ---- ---- ---- 9.80 -.50 10.30 1570 ---- ---- ---- ---- 10.20 -.40 10.60 1575 ---- ---- ---- ---- 10.50 -.50 11.00 1580 ---- ---- ---- ---- 10.90 -.50 11.40 1585 ---- ---- ---- ---- 11.20 -.50 11.70 1590 ---- ---- ---- ---- 11.60 -.50 12.10 1595 ---- ---- ---- ---- 12.00 -.50 12.50 1600 ---- ---- ---- ---- 12.40 -.60 13.00 1605 ---- ---- ---- ---- 12.80 -.60 13.40 1610 ---- ---- ---- ---- 13.20 -.60 13.80 1615 ---- ---- ---- ---- 13.70 -.60 14.30 1620 ---- ---- ---- ---- 14.10 -.70 14.80 1625 ---- ---- ---- ---- 14.60 -.60 15.20 1630 ---- ---- ---- ---- 15.00 -.70 15.70 1635 ---- ---- ---- ---- 15.50 -.80 16.30 1640 ---- ---- ---- ---- 16.00 -.80 16.80 1645 ---- ---- ---- ---- 16.50 -.80 17.30 1650 ---- ---- ---- ---- 17.10 -.80 17.90 1655 ---- ---- ---- ---- 17.60 -.80 18.40 1660 ---- ---- ---- ---- 18.20 -.80 19.00 1665 ---- ---- ---- ---- 18.80 -.80 19.60 1670 ---- ---- ---- ---- 19.40 -.90 20.30 1675 ---- ---- ---- ---- 20.00 -.90 20.90 1680 ---- ---- ---- ---- 20.60 -1.00 21.60 1685 ---- ---- ---- ---- 21.20 -1.10 22.30 1690 ---- ---- ---- ---- 21.90 -1.10 23.00 1695 ---- ---- ---- ---- 22.60 -1.10 23.70 1700 ---- ---- ---- ---- 23.30 -1.10 24.40 1705 ---- ---- ---- ---- 24.10 -1.10 25.20 1710 ---- ---- ---- ---- 24.80 -1.20 26.00 1715 ---- ---- ---- ---- 25.60 -1.20 26.80 1720 ---- ---- ---- ---- 26.40 -1.20 27.60 1725 ---- ---- ---- ---- 27.20 -1.30 28.50 1730 ---- ---- ---- ---- 28.10 -1.30 29.40 1735 ---- ---- ---- ---- 28.90 -1.40 30.30 1740 ---- ---- 29.50A 29.50A 29.90 -1.40 31.30 1745 ---- ---- 30.40A 30.40A 30.80 -1.40 32.20 1750 30.70 32.40B 30.70 32.30B 31.70 -1.50 21 33.20 21 1755 ---- ---- 32.30A 32.30A 32.70 -1.60 34.30 1760 ---- ---- 33.30A 33.30A 33.70 -1.60 35.30 1765 ---- ---- 34.40A 34.40A 34.80 -1.60 36.40 1770 ---- ---- 35.40A 35.40A 35.90 -1.60 37.50 1775 ---- ---- 36.50A 36.50A 37.00 -1.70 38.70 1780 ---- ---- 37.60A 37.60A 38.10 -1.80 39.90 1785 ---- ---- 38.80A 38.80A 39.30 -1.80 41.10 1790 ---- ---- 39.90A 39.90A 40.50 -1.90 42.40 1795 ---- ---- 41.20A 41.20A 41.70 -2.00 43.70 1800 ---- ---- 42.40A 42.40A 43.00 -2.00 45.00 1805 ---- ---- 43.70A 43.70A 44.30 -2.10 46.40 1810 ---- ---- 45.00A 45.00A 45.70 -2.10 47.80 5 1815 ---- ---- 46.40A 46.40A 47.10 -2.10 49.20 1820 ---- ---- 47.70A 47.70A 48.50 -2.20 50.70 1825 ---- ---- 49.20A 49.20A 50.00 -2.20 52.20 1830 ---- ---- 50.60A 50.60A 51.50 -2.30 53.80 1835 ---- ---- 52.10A 52.10A 53.00 -2.40 55.40 1840 ---- ---- 53.70A 53.70A 54.60 -2.40 57.00 1845 ---- ---- 55.20A 55.20A 56.20 -2.50 58.70 1850 ---- ---- 56.90A 56.90A 57.90 -2.50 60.40 1855 ---- ---- 58.50A 58.50A 59.60 -2.60 62.20 1860 ---- ---- 60.20A 60.20A 61.30 -2.70 64.00 1865 ---- ---- 62.00A 62.00A 63.10 -2.70 65.80 1870 ---- ---- 63.70A 63.70A 64.90 -2.80 67.70 1875 ---- ---- 65.60A 65.60A 66.80 -2.80 69.60 1880 ---- ---- 67.40A 67.40A 68.70 -2.90 71.60 1885 ---- ---- 69.30A 69.30A 70.70 -2.90 73.60 1890 ---- ---- 71.40A 71.40A 72.70 -2.90 75.60 1895 ---- ---- 73.40A 73.40A 74.70 -3.00 77.70 1900 ---- ---- 75.40A 75.40A 76.80 -3.00 79.80 1905 ---- ---- 77.50A 77.50A 78.90 -3.10 82.00 1910 ---- ---- 79.60A 79.60A 81.10 -3.10 84.20 1915 ---- ---- 81.70A 81.70A 83.30 -3.20 86.50 1920 ---- ---- 84.00A 84.00A 85.60 -3.20 88.80 1925 ---- ---- 86.20A 86.20A 87.80 -3.30 91.10 1930 ---- ---- 88.50A 88.50A 90.20 -3.30 93.50 1935 ---- ---- 90.80A 90.80A 92.60 -3.30 95.90 1940 ---- ---- 93.20A 93.20A 95.00 -3.40 98.40 1945 ---- ---- 95.60A 95.60A 97.40 -3.50 100.90 1950 ---- ---- 98.10A 98.10A 99.90 -3.50 103.40 1955 ---- ---- 100.60A 100.60A 102.50 -3.50 106.00 1960 ---- ---- 103.10A 103.10A 105.10 -3.60 108.70 1965 ---- ---- 105.70A 105.70A 107.70 -3.60 111.30 1970 ---- ---- 108.30A 108.30A 110.40 -3.60 114.00 1975 ---- ---- 111.00A 111.00A 113.10 -3.70 116.80 1980 ---- ---- 113.70A 113.70A 115.80 -3.80 119.60 1985 ---- ---- 116.40A 116.40A 118.60 -3.80 122.40 1990 ---- ---- 119.20A 119.20A 121.50 -3.80 125.30 1995 ---- ---- 122.10A 122.10A 124.30 -3.90 128.20 2000 ---- ---- 124.90A 124.90A 127.20 -4.00 131.20 2005 ---- ---- 127.80A 127.80A 130.20 -4.00 134.20 2010 ---- ---- 130.80A 130.80A 133.20 -4.10 137.30 2015 ---- ---- 133.80A 133.80A 136.20 -4.20 140.40 2020 ---- ---- 136.80A 136.80A 139.30 -4.20 143.50 2025 ---- ---- 139.80A 139.80A 142.40 -4.30 146.70 2030 ---- ---- 142.90A 142.90A 145.50 -4.40 149.90 2035 ---- ---- 146.10A 146.10A 148.70 -4.40 153.10 2040 ---- ---- 149.20A 149.20A 151.90 -4.50 156.40 2045 ---- ---- 152.40A 152.40A 155.10 -4.60 159.70 2050 ---- ---- 155.70A 155.70A 158.40 -4.60 163.00 2055 ---- ---- 158.90A 158.90A 161.70 -4.70 166.40 2060 ---- ---- 162.20A 162.20A 165.00 -4.80 169.80 2065 ---- ---- 165.60A 165.60A 168.40 -4.80 173.20 2070 ---- ---- 169.00A 169.00A 171.80 -4.90 176.70 2075 ---- ---- 172.40A 172.40A 175.30 -4.90 180.20 2080 ---- ---- 175.80A 175.80A 178.70 -5.00 183.70 2085 ---- ---- 179.20A 179.20A 182.20 -5.00 187.20 2090 ---- ---- 182.70A 182.70A 185.80 -5.00 190.80 2095 ---- ---- 186.30A 186.30A 189.30 -5.10 194.40 2100 ---- ---- 189.80A 189.80A 192.90 -5.20 198.10 2105 ---- ---- 193.40A 193.40A 196.60 -5.10 201.70 2110 ---- ---- 197.00A 197.00A 200.20 -5.20 205.40 2115 ---- ---- 200.60A 200.60A 203.90 -5.20 209.10 2120 ---- ---- 204.30A 204.30A 207.60 -5.20 212.80 2125 ---- ---- 208.00A 208.00A 211.30 -5.30 216.60 2130 ---- ---- 211.70A 211.70A 215.00 -5.40 220.40 2135 ---- ---- 215.40A 215.40A 218.70 -5.50 224.20 2140 ---- 228.10B 219.20A 219.20A 222.50 -5.50 228.00 2145 ---- ---- 223.00A 223.00A 226.30 -5.60 231.90 2150 ---- 235.80B 226.80A 226.80A 230.20 -5.50 235.70 2155 ---- 239.70B 230.60A 230.60A 234.10 -5.50 239.60 2160 ---- 243.70B 234.50A 234.50A 238.10 -5.40 243.50 2165 ---- 247.60B 238.30A 238.30A 242.10 -5.40 247.50 2170 ---- 251.60B 242.20A 242.20A 246.10 -5.30 251.40 2175 ---- 255.60B 246.10A 246.10A 250.10 -5.30 255.40 2180 ---- 259.60B 250.10A 250.10A 254.10 -5.30 259.40 2185 ---- 263.60B 254.00A 254.00A 258.10 -5.30 263.40 2190 ---- 267.70B 258.00A 258.00A 262.10 -5.30 267.40 2195 ---- 271.80B 262.00A 262.00A 266.20 -5.30 271.50 2200 ---- 275.80B 266.00A 266.00A 270.20 -5.40 275.60 2205 ---- 279.90B 270.00A 270.00A 274.30 -5.40 279.70 2210 ---- 284.10B 274.10A 274.10A 278.40 -5.40 283.80 2215 ---- 288.20B 278.10A 278.10A 282.50 -5.40 287.90 2220 ---- 292.40B 282.20A 282.20A 286.60 -5.40 292.00 2225 ---- 296.50B 286.30A 286.30A 290.70 -5.50 296.20 2230 ---- 300.70B 290.40A 290.40A 294.80 -5.60 300.40 2235 ---- 304.90B 294.60A 294.60A 299.00 -5.50 304.50 2240 ---- 309.10B 298.70A 298.70A 303.20 -5.50 308.70 2245 ---- 313.40B 302.90A 302.90A 307.30 -5.70 313.00 2250 ---- 317.60B 307.10A 307.10A 311.50 -5.70 317.20 2260 ---- 326.10B 315.50A 315.50A 320.00 -5.70 325.70 2270 ---- 334.70B 323.90A 323.90A 328.50 -5.80 334.30 2275 ---- 339.10B 328.20A 328.20A 332.70 -5.80 338.50 2280 ---- 343.40B 332.50A 332.50A 337.00 -5.90 342.90 2290 ---- 352.10B 341.00A 341.00A 345.60 -5.90 351.50 2300 ---- 360.80B 349.70A 349.70A 354.20 -6.00 360.20 2310 ---- 369.60B 358.30A 358.30A 362.90 -6.00 368.90 2320 ---- 378.40B 367.10A 367.10A 371.70 -6.00 377.70 2325 ---- 382.90B 371.40A 371.40A 376.00 -6.10 382.10 2330 ---- 387.30B 375.80A 375.80A 380.40 -6.10 386.50 2340 ---- 396.20B 384.60A 384.60A 389.30 -6.00 395.30 2350 ---- 405.20B 393.50A 393.50A 398.10 -6.10 404.20 2375 ---- 427.80B 415.80A 415.80A 420.60 -6.00 426.60 2400 442.60 450.50B 438.30A 443.00A 443.20 -6.10 2 449.30 2425 ---- 473.50B 461.10A 461.10A 466.20 -6.10 472.30 2450 ---- 496.60B 484.00A 484.00A 489.30 -6.10 495.40 2475 ---- 519.90B 507.10A 507.10A 512.50 -6.20 518.70 2500 ---- 543.40B 530.50A 530.50A 535.90 -6.20 542.10 2525 ---- ---- ---- ---- 559.40 -6.20 565.60 2600 ---- ---- ---- ---- 630.50 -6.30 636.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1275 ---- ---- ---- ---- 1.80 UNCH 1.80 1300 ---- ---- ---- ---- 2.10 -.10 2.20 1325 ---- ---- ---- ---- 2.50 -.10 2.60 1350 ---- ---- ---- ---- 3.00 -.10 3.10 1375 ---- ---- ---- ---- 3.60 -.10 3.70 1400 ---- ---- ---- ---- 4.20 -.10 4.30 1425 ---- ---- ---- ---- 4.90 -.20 5.10 1430 ---- ---- ---- ---- 5.10 -.20 5.30 1440 ---- ---- ---- ---- 5.40 -.20 5.60 1450 ---- ---- ---- ---- 5.80 -.20 6.00 1460 ---- ---- ---- ---- 6.20 -.20 6.40 1470 ---- ---- ---- ---- 6.60 -.20 6.80 1475 ---- ---- ---- ---- 6.80 -.20 7.00 1480 ---- ---- ---- ---- 7.00 -.30 7.30 1490 ---- ---- ---- ---- 7.40 -.30 7.70 1500 ---- ---- ---- ---- 7.90 -.30 8.20 1510 ---- ---- ---- ---- 8.40 -.30 8.70 1520 ---- ---- ---- ---- 8.90 -.40 9.30 1525 ---- ---- ---- ---- 9.20 -.40 9.60 1530 ---- ---- ---- ---- 9.40 -.50 9.90 1535 ---- ---- ---- ---- 9.70 -.50 10.20 1540 ---- ---- ---- ---- 10.00 -.50 10.50 1545 ---- ---- ---- ---- 10.30 -.50 10.80 1550 ---- ---- ---- ---- 10.60 -.50 11.10 1555 ---- ---- ---- ---- 10.90 -.50 11.40 1560 ---- ---- ---- ---- 11.30 -.50 11.80 1565 ---- ---- ---- ---- 11.60 -.60 12.20 1570 ---- ---- ---- ---- 12.00 -.50 12.50 1575 ---- ---- ---- ---- 12.30 -.60 12.90 1580 ---- ---- ---- ---- 12.70 -.60 13.30 1585 ---- ---- ---- ---- 13.10 -.60 13.70 1590 ---- ---- ---- ---- 13.50 -.60 14.10 1595 ---- ---- ---- ---- 13.90 -.60 14.50 1600 ---- ---- ---- ---- 14.30 -.70 15.00 1605 ---- ---- ---- ---- 14.70 -.70 15.40 1610 ---- ---- ---- ---- 15.10 -.80 15.90 1615 ---- ---- ---- ---- 15.60 -.80 16.40 1620 ---- ---- ---- ---- 16.10 -.80 16.90 1625 ---- ---- ---- ---- 16.60 -.80 17.40 1630 ---- ---- ---- ---- 17.10 -.80 17.90 1635 ---- ---- ---- ---- 17.60 -.80 18.40 1640 ---- ---- ---- ---- 18.10 -.90 19.00 1645 ---- ---- ---- ---- 18.60 -1.00 19.60 1650 ---- ---- ---- ---- 19.20 -1.00 20.20 1655 ---- ---- ---- ---- 19.80 -1.00 20.80 1660 ---- ---- ---- ---- 20.40 -1.00 21.40 1665 ---- ---- ---- ---- 21.00 -1.10 22.10 1670 ---- ---- ---- ---- 21.70 -1.00 22.70 1675 ---- ---- ---- ---- 22.30 -1.10 23.40 1680 ---- ---- ---- ---- 23.00 -1.10 24.10 1685 ---- ---- ---- ---- 23.70 -1.20 24.90 1690 ---- ---- ---- ---- 24.40 -1.20 25.60 1695 ---- ---- ---- ---- 25.20 -1.20 26.40 1700 ---- ---- ---- ---- 25.90 -1.30 27.20 1705 ---- ---- ---- ---- 26.70 -1.40 28.10 1710 ---- ---- ---- ---- 27.50 -1.40 28.90 1715 ---- ---- ---- ---- 28.40 -1.40 29.80 1720 ---- ---- ---- ---- 29.20 -1.50 30.70 1725 ---- ---- ---- ---- 30.10 -1.60 31.70 1730 ---- ---- ---- ---- 31.10 -1.50 32.60 1735 ---- ---- ---- ---- 32.00 -1.60 33.60 1740 ---- ---- ---- ---- 33.00 -1.60 34.60 1745 ---- ---- ---- ---- 34.00 -1.70 35.70 1750 ---- ---- ---- ---- 35.00 -1.80 36.80 1755 ---- ---- ---- ---- 36.10 -1.80 37.90 1760 ---- ---- ---- ---- 37.20 -1.80 39.00 1765 ---- ---- ---- ---- 38.30 -1.90 40.20 1770 ---- ---- ---- ---- 39.50 -1.90 41.40 1775 ---- ---- ---- ---- 40.70 -1.90 42.60 1780 ---- ---- ---- ---- 41.90 -2.00 43.90 1785 ---- ---- ---- ---- 43.10 -2.10 45.20 1790 ---- ---- ---- ---- 44.40 -2.20 46.60 1795 ---- ---- ---- ---- 45.70 -2.20 47.90 1800 ---- ---- ---- ---- 47.10 -2.20 49.30 1805 ---- ---- ---- ---- 48.50 -2.30 50.80 1810 ---- ---- ---- ---- 49.90 -2.40 52.30 1815 ---- ---- ---- ---- 51.40 -2.40 53.80 1820 ---- ---- ---- ---- 52.80 -2.50 55.30 1825 ---- ---- ---- ---- 54.40 -2.50 56.90 1830 ---- ---- ---- ---- 55.90 -2.60 58.50 1835 ---- ---- ---- ---- 57.50 -2.70 60.20 1840 ---- ---- ---- ---- 59.20 -2.70 61.90 1845 ---- ---- ---- ---- 60.90 -2.70 63.60 1850 ---- ---- ---- ---- 62.60 -2.80 65.40 1855 ---- ---- ---- ---- 64.30 -2.90 67.20 1860 ---- ---- ---- ---- 66.10 -3.00 69.10 1865 ---- ---- ---- ---- 68.00 -3.00 71.00 1870 ---- ---- ---- ---- 69.80 -3.10 72.90 1875 ---- ---- ---- ---- 71.70 -3.20 74.90 1880 ---- ---- ---- ---- 73.70 -3.20 76.90 1885 ---- ---- ---- ---- 75.70 -3.20 78.90 1890 ---- ---- ---- ---- 77.70 -3.30 81.00 1895 ---- ---- ---- ---- 79.80 -3.30 83.10 1900 ---- ---- ---- ---- 81.90 -3.40 85.30 100 100 1905 ---- ---- ---- ---- 84.00 -3.50 87.50 1910 ---- ---- ---- ---- 86.20 -3.50 89.70 1915 ---- ---- ---- ---- 88.40 -3.60 92.00 1920 ---- ---- ---- ---- 90.70 -3.60 94.30 1925 ---- ---- ---- ---- 93.00 -3.70 96.70 1930 ---- ---- ---- ---- 95.30 -3.80 99.10 1935 ---- ---- ---- ---- 97.70 -3.80 101.50 1940 ---- ---- ---- ---- 100.10 -3.90 104.00 1945 ---- ---- ---- ---- 102.60 -3.90 106.50 1950 ---- ---- ---- ---- 105.10 -4.00 109.10 1955 ---- ---- ---- ---- 107.60 -4.10 111.70 1960 ---- ---- ---- ---- 110.20 -4.10 114.30 1965 ---- ---- ---- ---- 112.80 -4.20 117.00 1970 ---- ---- ---- ---- 115.50 -4.20 119.70 1975 ---- ---- ---- ---- 118.20 -4.20 122.40 1980 ---- ---- ---- ---- 120.90 -4.30 125.20 1985 ---- ---- ---- ---- 123.70 -4.30 128.00 1990 ---- ---- ---- ---- 126.50 -4.40 130.90 1995 ---- ---- ---- ---- 129.30 -4.50 133.80 2000 ---- ---- ---- ---- 132.20 -4.50 136.70 2005 ---- ---- ---- ---- 135.10 -4.60 139.70 2010 ---- ---- ---- ---- 138.10 -4.60 142.70 2015 ---- ---- ---- ---- 141.10 -4.60 145.70 2020 ---- ---- 143.30A 143.30A 144.10 -4.70 148.80 337 2025 ---- ---- ---- ---- 147.20 -4.70 151.90 2030 ---- ---- ---- ---- 150.30 -4.70 155.00 2035 ---- ---- ---- ---- 153.40 -4.80 158.20 2040 ---- ---- ---- ---- 156.60 -4.80 161.40 2045 ---- ---- ---- ---- 159.80 -4.80 164.60 2050 ---- ---- ---- ---- 163.00 -4.90 167.90 200 2055 ---- ---- ---- ---- 166.30 -4.90 171.20 177 2060 ---- ---- ---- ---- 169.60 -5.00 174.60 2065 ---- ---- ---- ---- 172.90 -5.00 177.90 2070 ---- ---- ---- ---- 176.30 -5.00 181.30 2075 ---- ---- ---- ---- 179.70 -5.00 184.70 2080 ---- ---- ---- ---- 183.10 -5.10 188.20 2085 ---- ---- ---- ---- 186.50 -5.20 191.70 2090 ---- ---- ---- ---- 190.00 -5.20 195.20 2095 ---- ---- ---- ---- 193.60 -5.20 198.80 2100 ---- ---- ---- ---- 197.10 -5.20 202.30 2105 ---- ---- ---- ---- 200.70 -5.20 205.90 2110 ---- ---- ---- ---- 204.30 -5.30 209.60 2115 ---- ---- ---- ---- 207.90 -5.30 213.20 2120 ---- ---- ---- ---- 211.60 -5.30 216.90 2125 ---- ---- ---- ---- 215.20 -5.40 220.60 2130 ---- ---- ---- ---- 218.90 -5.40 224.30 2135 ---- ---- ---- ---- 222.70 -5.40 228.10 2140 ---- ---- ---- ---- 226.40 -5.50 231.90 2145 ---- ---- ---- ---- 230.20 -5.50 235.70 2150 ---- ---- ---- ---- 234.00 -5.50 239.50 2155 ---- ---- ---- ---- 237.90 -5.50 243.40 2160 ---- ---- ---- ---- 241.70 -5.50 247.20 2165 ---- ---- ---- ---- 245.60 -5.50 251.10 2170 ---- ---- ---- ---- 249.50 -5.50 255.00 2175 ---- ---- ---- ---- 253.40 -5.60 259.00 2180 ---- ---- ---- ---- 257.30 -5.60 262.90 2185 ---- ---- ---- ---- 261.30 -5.60 266.90 2190 ---- ---- ---- ---- 265.20 -5.70 270.90 2195 ---- ---- ---- ---- 269.20 -5.70 274.90 2200 ---- ---- ---- ---- 273.20 -5.70 278.90 2205 ---- ---- ---- ---- 277.30 -5.70 283.00 2210 ---- ---- ---- ---- 281.30 -5.70 287.00 2215 ---- ---- ---- ---- 285.40 -5.70 291.10 2220 ---- ---- ---- ---- 289.50 -5.70 295.20 2225 ---- ---- ---- ---- 293.60 -5.70 299.30 2230 ---- ---- ---- ---- 297.70 -5.80 303.50 2235 ---- ---- ---- ---- 301.80 -5.80 307.60 2240 ---- ---- ---- ---- 305.90 -5.90 311.80 2245 ---- ---- ---- ---- 310.10 -5.90 316.00 2250 ---- ---- ---- ---- 314.30 -5.80 320.10 2260 ---- ---- ---- ---- 322.70 -5.90 328.60 2270 ---- ---- ---- ---- 331.10 -6.00 337.10 2275 ---- ---- ---- ---- 335.40 -5.90 341.30 2280 ---- ---- ---- ---- 339.60 -6.00 345.60 2290 ---- ---- ---- ---- 348.20 -6.00 354.20 2300 ---- ---- ---- ---- 356.80 -6.00 362.80 2310 ---- ---- ---- ---- 365.40 -6.10 371.50 2320 ---- ---- ---- ---- 374.10 -6.10 380.20 2325 ---- ---- ---- ---- 378.50 -6.10 384.60 2330 ---- ---- ---- ---- 382.90 -6.10 389.00 2340 ---- ---- ---- ---- 391.70 -6.10 397.80 2350 ---- ---- ---- ---- 400.50 -6.20 406.70 2375 ---- ---- ---- ---- 422.70 -6.30 429.00 2400 ---- ---- ---- ---- 445.20 -6.30 451.50 2425 ---- ---- ---- ---- 467.90 -6.40 474.30 2450 ---- ---- ---- ---- 490.80 -6.40 497.20 2475 ---- ---- ---- ---- 513.80 -6.50 520.30 2500 ---- ---- ---- ---- 537.10 -6.40 543.50 2525 ---- ---- ---- ---- 560.40 -6.60 567.00 2800 ---- ---- ---- ---- 825.70 -6.50 832.20 3000 ---- ---- ---- ---- 1024.90 -6.30 1031.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1275 ---- ---- ---- ---- 2.50 -.20 2.70 1300 ---- ---- ---- ---- 3.00 -.20 3.20 1325 ---- ---- ---- ---- 3.60 -.20 3.80 1350 ---- ---- ---- ---- 4.30 -.10 4.40 1375 ---- ---- ---- ---- 5.00 -.20 5.20 1400 ---- ---- ---- ---- 5.90 -.20 6.10 1425 ---- ---- ---- ---- 6.90 -.30 7.20 1440 ---- ---- ---- ---- 7.50 -.40 7.90 1450 ---- ---- ---- ---- 8.00 -.40 8.40 1460 ---- ---- ---- ---- 8.50 -.40 8.90 1470 ---- ---- ---- ---- 9.10 -.30 9.40 1475 ---- ---- ---- ---- 9.30 -.40 9.70 1480 ---- ---- ---- ---- 9.60 -.40 10.00 1490 ---- ---- ---- ---- 10.20 -.40 10.60 1500 ---- ---- ---- ---- 10.80 -.40 11.20 1510 ---- ---- ---- ---- 11.40 -.50 11.90 1520 ---- ---- ---- ---- 12.10 -.50 12.60 1525 ---- ---- ---- ---- 12.50 -.50 13.00 1530 ---- ---- ---- ---- 12.80 -.60 13.40 1540 ---- ---- ---- ---- 13.60 -.50 14.10 1545 ---- ---- ---- ---- 14.00 -.50 14.50 1550 ---- ---- ---- ---- 14.40 -.50 14.90 1555 ---- ---- ---- ---- 14.80 -.60 15.40 1560 ---- ---- ---- ---- 15.20 -.60 15.80 1565 ---- ---- ---- ---- 15.60 -.60 16.20 1570 ---- ---- ---- ---- 16.00 -.70 16.70 1575 ---- ---- ---- ---- 16.50 -.60 17.10 1580 ---- ---- ---- ---- 17.00 -.60 17.60 1585 ---- ---- ---- ---- 17.40 -.70 18.10 1590 ---- ---- ---- ---- 17.90 -.70 18.60 1595 ---- ---- ---- ---- 18.40 -.70 19.10 1600 ---- ---- ---- ---- 18.90 -.70 19.60 1605 ---- ---- ---- ---- 19.40 -.70 20.10 1610 ---- ---- ---- ---- 19.90 -.80 20.70 1615 ---- ---- ---- ---- 20.50 -.70 21.20 1620 ---- ---- ---- ---- 21.00 -.80 21.80 1625 ---- ---- ---- ---- 21.60 -.80 22.40 1630 ---- ---- ---- ---- 22.10 -.90 23.00 1635 ---- ---- ---- ---- 22.70 -.90 23.60 1640 ---- ---- ---- ---- 23.30 -.90 24.20 1645 ---- ---- ---- ---- 24.00 -.80 24.80 1650 ---- ---- ---- ---- 24.60 -.90 25.50 1655 ---- ---- ---- ---- 25.20 -1.00 26.20 1660 ---- ---- ---- ---- 25.90 -.90 26.80 1665 ---- ---- ---- ---- 26.60 -.90 27.50 1670 ---- ---- ---- ---- 27.30 -1.00 28.30 1675 ---- ---- ---- ---- 28.00 -1.00 29.00 1680 ---- ---- ---- ---- 28.70 -1.00 29.70 1685 ---- ---- ---- ---- 29.40 -1.10 30.50 1690 ---- ---- ---- ---- 30.20 -1.10 31.30 1695 ---- ---- ---- ---- 31.00 -1.10 32.10 1700 ---- ---- ---- ---- 31.80 -1.10 32.90 1705 ---- ---- ---- ---- 32.60 -1.20 33.80 1710 ---- ---- ---- ---- 33.50 -1.10 34.60 1715 ---- ---- ---- ---- 34.30 -1.20 35.50 1720 ---- ---- ---- ---- 35.20 -1.20 36.40 1725 ---- ---- ---- ---- 36.10 -1.30 37.40 1730 ---- ---- ---- ---- 37.10 -1.20 38.30 1735 ---- ---- ---- ---- 38.00 -1.30 39.30 1740 ---- ---- ---- ---- 39.00 -1.30 40.30 1745 ---- ---- ---- ---- 40.00 -1.40 41.40 1750 ---- ---- ---- ---- 41.00 -1.40 42.40 1755 ---- ---- ---- ---- 42.10 -1.40 43.50 1760 ---- ---- ---- ---- 43.20 -1.40 44.60 1765 ---- ---- ---- ---- 44.30 -1.50 45.80 1770 ---- ---- ---- ---- 45.40 -1.50 46.90 1775 ---- ---- ---- ---- 46.60 -1.50 48.10 1780 ---- ---- ---- ---- 47.80 -1.60 49.40 1785 ---- ---- ---- ---- 49.00 -1.60 50.60 1790 ---- ---- ---- ---- 50.30 -1.60 51.90 1795 ---- ---- ---- ---- 51.60 -1.70 53.30 1800 ---- ---- ---- ---- 52.90 -1.70 54.60 1805 ---- ---- ---- ---- 54.30 -1.70 56.00 1810 ---- ---- ---- ---- 55.70 -1.70 57.40 1815 ---- ---- ---- ---- 57.10 -1.80 58.90 1820 ---- ---- ---- ---- 58.60 -1.80 60.40 1825 ---- ---- ---- ---- 60.10 -1.80 61.90 1830 ---- ---- ---- ---- 61.60 -1.90 63.50 1835 ---- ---- ---- ---- 63.20 -1.90 65.10 1840 ---- ---- ---- ---- 64.80 -2.00 66.80 1845 ---- ---- ---- ---- 66.40 -2.10 68.50 1850 ---- ---- ---- ---- 68.10 -2.10 70.20 1855 ---- ---- ---- ---- 69.80 -2.10 71.90 1860 ---- ---- ---- ---- 71.60 -2.10 73.70 1865 ---- ---- ---- ---- 73.40 -2.10 75.50 1870 ---- ---- ---- ---- 75.20 -2.20 77.40 1875 ---- ---- ---- ---- 77.00 -2.30 79.30 1880 ---- ---- ---- ---- 78.90 -2.30 81.20 1885 ---- ---- ---- ---- 80.80 -2.40 83.20 1890 ---- ---- ---- ---- 82.80 -2.30 85.10 1895 ---- ---- ---- ---- 84.80 -2.40 87.20 1900 ---- ---- ---- ---- 86.80 -2.40 89.20 1905 ---- ---- ---- ---- 88.80 -2.50 91.30 1910 ---- ---- ---- ---- 90.90 -2.50 93.40 1915 ---- ---- ---- ---- 93.00 -2.60 95.60 1920 ---- ---- ---- ---- 95.20 -2.50 97.70 1925 ---- ---- ---- ---- 97.40 -2.50 99.90 1930 ---- ---- ---- ---- 99.60 -2.60 102.20 1935 ---- ---- ---- ---- 101.80 -2.60 104.40 1940 ---- ---- ---- ---- 104.10 -2.60 106.70 1945 ---- ---- ---- ---- 106.40 -2.70 109.10 1950 ---- ---- ---- ---- 108.70 -2.70 111.40 1955 ---- ---- ---- ---- 111.10 -2.80 113.90 1960 ---- ---- ---- ---- 113.50 -2.80 116.30 1965 ---- ---- ---- ---- 115.90 -2.90 118.80 1970 ---- ---- ---- ---- 118.40 -3.00 121.40 1975 ---- ---- ---- ---- 121.00 -3.00 124.00 1980 ---- ---- ---- ---- 123.50 -3.10 126.60 1985 ---- ---- ---- ---- 126.10 -3.20 129.30 1990 ---- ---- ---- ---- 128.70 -3.30 132.00 1995 ---- ---- ---- ---- 131.40 -3.40 134.80 2000 ---- ---- ---- ---- 134.10 -3.50 137.60 2005 ---- ---- ---- ---- 136.90 -3.50 140.40 2010 ---- ---- ---- ---- 139.70 -3.60 143.30 2015 ---- ---- ---- ---- 142.50 -3.70 146.20 2020 ---- ---- ---- ---- 145.40 -3.80 149.20 2025 ---- ---- ---- ---- 148.30 -3.90 152.20 2030 ---- ---- ---- ---- 151.20 -4.10 155.30 2035 ---- ---- ---- ---- 154.20 -4.10 158.30 2040 ---- ---- ---- ---- 157.20 -4.20 161.40 2045 ---- ---- ---- ---- 160.30 -4.30 164.60 2050 ---- ---- ---- ---- 163.40 -4.30 167.70 2055 ---- ---- ---- ---- 166.50 -4.40 170.90 2060 ---- ---- ---- ---- 169.70 -4.50 174.20 2065 ---- ---- ---- ---- 172.90 -4.60 177.50 2070 ---- ---- ---- ---- 176.20 -4.60 180.80 2075 ---- ---- ---- ---- 179.40 -4.70 184.10 2080 ---- ---- ---- ---- 182.80 -4.70 187.50 2085 ---- ---- ---- ---- 186.10 -4.70 190.80 2090 ---- ---- ---- ---- 189.50 -4.80 194.30 2095 ---- ---- ---- ---- 192.90 -4.80 197.70 2100 ---- ---- ---- ---- 196.30 -4.90 201.20 2105 ---- ---- ---- ---- 199.80 -4.90 204.70 2110 ---- ---- ---- ---- 203.30 -4.90 208.20 2115 ---- ---- ---- ---- 206.80 -5.00 211.80 2120 ---- ---- ---- ---- 210.40 -5.00 215.40 2125 ---- ---- ---- ---- 214.00 -5.00 219.00 2130 ---- ---- ---- ---- 217.60 -5.00 222.60 2135 ---- ---- ---- ---- 221.20 -5.10 226.30 2140 ---- ---- ---- ---- 224.90 -5.00 229.90 2145 ---- ---- ---- ---- 228.60 -5.00 233.60 2150 ---- ---- ---- ---- 232.30 -5.10 237.40 2155 ---- ---- ---- ---- 236.10 -5.00 241.10 2160 ---- ---- ---- ---- 239.80 -5.10 244.90 2165 ---- ---- ---- ---- 243.60 -5.10 248.70 2170 ---- ---- ---- ---- 247.40 -5.10 252.50 2175 ---- ---- ---- ---- 251.20 -5.10 256.30 2180 ---- ---- ---- ---- 255.10 -5.10 260.20 2185 ---- ---- ---- ---- 258.90 -5.10 264.00 2190 ---- ---- ---- ---- 262.80 -5.10 267.90 2195 ---- ---- ---- ---- 266.70 -5.10 271.80 2200 ---- ---- ---- ---- 270.60 -5.20 275.80 2205 ---- ---- ---- ---- 274.60 -5.10 279.70 2210 ---- ---- ---- ---- 278.50 -5.20 283.70 2215 ---- ---- ---- ---- 282.50 -5.10 287.60 2220 ---- ---- ---- ---- 286.50 -5.10 291.60 2225 ---- ---- ---- ---- 290.50 -5.10 295.60 2230 ---- ---- ---- ---- 294.50 -5.20 299.70 2235 ---- ---- ---- ---- 298.50 -5.20 303.70 2240 ---- ---- ---- ---- 302.60 -5.20 307.80 2245 ---- ---- ---- ---- 306.60 -5.20 311.80 2250 ---- ---- ---- ---- 310.70 -5.20 315.90 2255 ---- ---- ---- ---- 314.80 -5.20 320.00 2260 ---- ---- ---- ---- 318.90 -5.20 324.10 2270 ---- ---- ---- ---- 327.10 -5.30 332.40 2275 ---- ---- ---- ---- 331.30 -5.30 336.60 2280 ---- ---- ---- ---- 335.40 -5.30 340.70 2290 ---- ---- ---- ---- 343.80 -5.30 349.10 2300 ---- ---- ---- ---- 352.10 -5.40 357.50 2310 ---- ---- ---- ---- 360.60 -5.40 366.00 2320 ---- ---- ---- ---- 369.10 -5.40 374.50 2325 ---- ---- ---- ---- 373.30 -5.50 378.80 2330 ---- ---- ---- ---- 377.60 -5.50 383.10 2340 ---- ---- ---- ---- 386.20 -5.50 391.70 2350 ---- ---- ---- ---- 394.80 -5.60 400.40 2360 ---- ---- ---- ---- 403.50 -5.60 409.10 2375 ---- ---- ---- ---- 416.60 -5.60 422.20 2400 ---- ---- ---- ---- 438.60 -5.70 444.30 2425 ---- ---- ---- ---- 460.80 -5.80 466.60 2450 ---- ---- ---- ---- 483.20 -5.90 489.10 2475 ---- ---- ---- ---- 505.90 -5.90 511.80 2500 ---- ---- ---- ---- 528.70 -6.00 534.70 2525 ---- ---- ---- ---- 551.70 -6.00 557.70 2550 ---- ---- ---- ---- 574.90 -6.10 581.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.60 -.20 2.80 1275 ---- ---- ---- ---- 3.10 -.20 3.30 1300 ---- ---- ---- ---- 3.70 -.20 3.90 1325 ---- ---- ---- ---- 4.40 -.20 4.60 1350 ---- ---- ---- ---- 5.10 -.20 5.30 1375 ---- ---- ---- ---- 6.00 -.20 6.20 1400 ---- ---- ---- ---- 7.00 -.30 7.30 1425 ---- ---- ---- ---- 8.10 -.30 8.40 1440 ---- ---- ---- ---- 8.90 -.30 9.20 1450 ---- ---- ---- ---- 9.40 -.40 9.80 1460 ---- ---- ---- ---- 9.90 -.40 10.30 1470 ---- ---- ---- ---- 10.50 -.40 10.90 1475 ---- ---- ---- ---- 10.80 -.50 11.30 1480 ---- ---- ---- ---- 11.10 -.50 11.60 1490 ---- ---- ---- ---- 11.80 -.40 12.20 1500 ---- ---- ---- ---- 12.50 -.40 12.90 1510 ---- ---- ---- ---- 13.20 -.50 13.70 1520 ---- ---- ---- ---- 13.90 -.50 14.40 1525 ---- ---- ---- ---- 14.30 -.50 14.80 1530 ---- ---- ---- ---- 14.70 -.50 15.20 1540 ---- ---- ---- ---- 15.50 -.60 16.10 1545 ---- ---- ---- ---- 15.90 -.60 16.50 1550 ---- ---- ---- ---- 16.30 -.70 17.00 1555 ---- ---- ---- ---- 16.80 -.60 17.40 1560 ---- ---- ---- ---- 17.20 -.70 17.90 1565 ---- ---- ---- ---- 17.70 -.60 18.30 1570 ---- ---- ---- ---- 18.20 -.60 18.80 1575 ---- ---- ---- ---- 18.60 -.70 19.30 1580 ---- ---- ---- ---- 19.10 -.70 19.80 1585 ---- ---- ---- ---- 19.60 -.80 20.40 1590 ---- ---- ---- ---- 20.20 -.70 20.90 1595 ---- ---- ---- ---- 20.70 -.70 21.40 1600 ---- ---- ---- ---- 21.20 -.80 22.00 1605 ---- ---- ---- ---- 21.80 -.70 22.50 1610 ---- ---- ---- ---- 22.30 -.80 23.10 1615 ---- ---- ---- ---- 22.90 -.80 23.70 1620 ---- ---- ---- ---- 23.50 -.80 24.30 1625 ---- ---- ---- ---- 24.10 -.80 24.90 1630 ---- ---- ---- ---- 24.70 -.90 25.60 1635 ---- ---- ---- ---- 25.30 -.90 26.20 1640 ---- ---- ---- ---- 26.00 -.90 26.90 1645 ---- ---- ---- ---- 26.60 -.90 27.50 1650 ---- ---- ---- ---- 27.30 -.90 28.20 1655 ---- ---- ---- ---- 28.00 -.90 28.90 1660 ---- ---- ---- ---- 28.70 -1.00 29.70 1665 ---- ---- ---- ---- 29.40 -1.00 30.40 1670 ---- ---- ---- ---- 30.10 -1.00 31.10 1675 ---- ---- ---- ---- 30.80 -1.10 31.90 1680 ---- ---- ---- ---- 31.60 -1.10 32.70 1685 ---- ---- ---- ---- 32.40 -1.10 33.50 1690 ---- ---- ---- ---- 33.20 -1.10 34.30 1695 ---- ---- ---- ---- 34.00 -1.20 35.20 1700 ---- ---- ---- ---- 34.80 -1.20 36.00 1705 ---- ---- ---- ---- 35.70 -1.20 36.90 1710 ---- ---- ---- ---- 36.60 -1.20 37.80 1715 ---- ---- ---- ---- 37.50 -1.20 38.70 1720 ---- ---- ---- ---- 38.40 -1.30 39.70 1725 ---- ---- ---- ---- 39.30 -1.30 40.60 1730 ---- ---- ---- ---- 40.30 -1.30 41.60 1735 ---- ---- ---- ---- 41.30 -1.30 42.60 1740 ---- ---- ---- ---- 42.30 -1.40 43.70 1745 ---- ---- ---- ---- 43.30 -1.40 44.70 1750 ---- ---- ---- ---- 44.40 -1.40 45.80 1755 ---- ---- ---- ---- 45.50 -1.40 46.90 1760 ---- ---- ---- ---- 46.60 -1.50 48.10 1765 ---- ---- ---- ---- 47.70 -1.50 49.20 1770 ---- ---- ---- ---- 48.90 -1.50 50.40 1775 ---- ---- ---- ---- 50.10 -1.50 51.60 1780 ---- ---- ---- ---- 51.30 -1.60 52.90 1785 ---- ---- ---- ---- 52.50 -1.70 54.20 1790 ---- ---- ---- ---- 53.80 -1.70 55.50 1795 ---- ---- ---- ---- 55.10 -1.70 56.80 1800 ---- ---- ---- ---- 56.40 -1.80 58.20 1805 ---- ---- ---- ---- 57.80 -1.80 59.60 1810 ---- ---- ---- ---- 59.20 -1.80 61.00 1815 ---- ---- ---- ---- 60.60 -1.90 62.50 1820 ---- ---- ---- ---- 62.10 -1.90 64.00 1825 ---- ---- ---- ---- 63.60 -1.90 65.50 1830 ---- ---- ---- ---- 65.10 -1.90 67.00 1835 ---- ---- ---- ---- 66.70 -1.90 68.60 1840 ---- ---- ---- ---- 68.30 -2.00 70.30 1845 ---- ---- ---- ---- 69.90 -2.00 71.90 1850 ---- ---- ---- ---- 71.60 -2.00 73.60 1855 ---- ---- ---- ---- 73.30 -2.10 75.40 1860 ---- ---- ---- ---- 75.10 -2.10 77.20 1865 ---- ---- ---- ---- 76.80 -2.20 79.00 1870 ---- ---- ---- ---- 78.70 -2.10 80.80 1875 ---- ---- ---- ---- 80.50 -2.20 82.70 1880 ---- ---- ---- ---- 82.40 -2.20 84.60 1885 ---- ---- ---- ---- 84.30 -2.30 86.60 1890 ---- ---- ---- ---- 86.30 -2.30 88.60 1895 ---- ---- ---- ---- 88.30 -2.30 90.60 1900 ---- ---- ---- ---- 90.30 -2.40 92.70 1905 ---- ---- ---- ---- 92.40 -2.40 94.80 1910 ---- ---- ---- ---- 94.50 -2.40 96.90 1915 ---- ---- ---- ---- 96.60 -2.50 99.10 1920 ---- ---- ---- ---- 98.80 -2.50 101.30 1925 ---- ---- ---- ---- 101.00 -2.60 103.60 1930 ---- ---- ---- ---- 103.20 -2.70 105.90 1935 ---- ---- ---- ---- 105.50 -2.70 108.20 1940 ---- ---- ---- ---- 107.80 -2.80 110.60 1945 ---- ---- ---- ---- 110.20 -2.80 113.00 1950 ---- ---- ---- ---- 112.60 -2.80 115.40 1955 ---- ---- ---- ---- 115.00 -2.90 117.90 1960 ---- ---- ---- ---- 117.40 -3.00 120.40 1965 ---- ---- ---- ---- 119.90 -3.10 123.00 1970 ---- ---- ---- ---- 122.50 -3.10 125.60 1975 ---- ---- ---- ---- 125.10 -3.10 128.20 1980 ---- ---- ---- ---- 127.70 -3.20 130.90 1985 ---- ---- ---- ---- 130.30 -3.30 133.60 1990 ---- ---- ---- ---- 133.00 -3.30 136.30 1995 ---- ---- ---- ---- 135.70 -3.40 139.10 2000 ---- ---- ---- ---- 138.50 -3.40 141.90 2005 ---- ---- ---- ---- 141.30 -3.50 144.80 2010 ---- ---- ---- ---- 144.10 -3.60 147.70 2015 ---- ---- ---- ---- 147.00 -3.60 150.60 2020 ---- ---- ---- ---- 149.90 -3.70 153.60 2025 ---- ---- ---- ---- 152.80 -3.70 156.50 2030 ---- ---- ---- ---- 155.80 -3.80 159.60 2035 ---- ---- ---- ---- 158.80 -3.80 162.60 2040 ---- ---- ---- ---- 161.90 -3.80 165.70 2045 ---- ---- ---- ---- 164.90 -4.00 168.90 2050 ---- ---- ---- ---- 168.10 -3.90 172.00 2055 ---- ---- ---- ---- 171.20 -4.00 175.20 2060 ---- ---- ---- ---- 174.40 -4.10 178.50 2065 ---- ---- ---- ---- 177.60 -4.10 181.70 2070 ---- ---- ---- ---- 180.90 -4.10 185.00 2075 ---- ---- ---- ---- 184.20 -4.10 188.30 2080 ---- ---- ---- ---- 187.50 -4.20 191.70 2085 ---- ---- ---- ---- 190.80 -4.30 195.10 2090 ---- ---- ---- ---- 194.20 -4.30 198.50 2095 ---- ---- ---- ---- 197.60 -4.30 201.90 2100 ---- ---- ---- ---- 201.00 -4.40 205.40 2105 ---- ---- ---- ---- 204.50 -4.40 208.90 2110 ---- ---- ---- ---- 208.00 -4.40 212.40 2115 ---- ---- ---- ---- 211.50 -4.40 215.90 2120 ---- ---- ---- ---- 215.00 -4.50 219.50 2125 ---- ---- ---- ---- 218.60 -4.50 223.10 2130 ---- ---- ---- ---- 222.20 -4.50 226.70 2135 ---- ---- ---- ---- 225.80 -4.60 230.40 2140 ---- ---- ---- ---- 229.40 -4.60 234.00 2145 ---- ---- ---- ---- 233.10 -4.60 237.70 2150 ---- ---- ---- ---- 236.80 -4.60 241.40 2155 ---- ---- ---- ---- 240.50 -4.70 245.20 2160 ---- ---- ---- ---- 244.20 -4.70 248.90 2165 ---- ---- ---- ---- 248.00 -4.70 252.70 2170 ---- ---- ---- ---- 251.70 -4.80 256.50 2175 ---- ---- ---- ---- 255.50 -4.80 260.30 2180 ---- ---- ---- ---- 259.30 -4.90 264.20 2185 ---- ---- ---- ---- 263.20 -4.80 268.00 2190 ---- ---- ---- ---- 267.00 -4.90 271.90 2195 ---- ---- ---- ---- 270.90 -4.90 275.80 2200 ---- ---- ---- ---- 274.80 -4.90 279.70 2205 ---- ---- ---- ---- 278.70 -4.90 283.60 2210 ---- ---- ---- ---- 282.60 -5.00 287.60 2215 ---- ---- ---- ---- 286.50 -5.10 291.60 2220 ---- ---- ---- ---- 290.50 -5.00 295.50 2225 ---- ---- ---- ---- 294.50 -5.00 299.50 2230 ---- ---- ---- ---- 298.50 -5.00 303.50 2235 ---- ---- ---- ---- 302.50 -5.10 307.60 2240 ---- ---- ---- ---- 306.50 -5.10 311.60 2245 ---- ---- ---- ---- 310.50 -5.10 315.60 2250 ---- ---- ---- ---- 314.50 -5.20 319.70 2255 ---- ---- ---- ---- 318.60 -5.20 323.80 2260 ---- ---- ---- ---- 322.70 -5.20 327.90 2270 ---- ---- ---- ---- 330.90 -5.20 336.10 2275 ---- ---- ---- ---- 335.00 -5.30 340.30 2280 ---- ---- ---- ---- 339.10 -5.30 344.40 2290 ---- ---- ---- ---- 347.40 -5.30 352.70 2300 ---- ---- ---- ---- 355.70 -5.40 361.10 2310 ---- ---- ---- ---- 364.10 -5.50 369.60 2320 ---- ---- ---- ---- 372.60 -5.50 378.10 2325 ---- ---- ---- ---- 376.80 -5.50 382.30 2330 ---- ---- ---- ---- 381.00 -5.60 386.60 2340 ---- ---- ---- ---- 389.60 -5.60 395.20 2350 ---- ---- ---- ---- 398.10 -5.70 403.80 2360 ---- ---- ---- ---- 406.80 -5.60 412.40 2375 ---- ---- ---- ---- 419.80 -5.70 425.50 2400 ---- ---- ---- ---- 441.70 -5.80 447.50 2425 ---- ---- ---- ---- 463.80 -5.80 469.60 2450 ---- ---- ---- ---- 486.10 -5.90 492.00 2475 ---- ---- ---- ---- 508.60 -6.00 514.60 2500 ---- ---- ---- ---- 531.30 -6.10 537.40 2525 ---- ---- ---- ---- 554.20 -6.10 560.30 2550 ---- ---- ---- ---- 577.30 -6.10 583.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 -.10 3.40 1275 ---- ---- ---- ---- 3.90 -.10 4.00 1300 ---- ---- ---- ---- 4.50 -.20 4.70 1325 ---- ---- ---- ---- 5.30 -.20 5.50 1350 ---- ---- ---- ---- 6.10 -.20 6.30 1375 ---- ---- ---- ---- 7.00 -.30 7.30 1400 ---- ---- ---- ---- 8.10 -.30 8.40 1425 ---- ---- ---- ---- 9.30 -.40 9.70 1450 ---- ---- ---- ---- 10.70 -.40 11.10 1460 ---- ---- ---- ---- 11.20 -.50 11.70 1470 ---- ---- ---- ---- 11.90 -.40 12.30 1475 ---- ---- ---- ---- 12.20 -.40 12.60 1480 ---- ---- ---- ---- 12.50 -.40 12.90 1490 ---- ---- ---- ---- 13.20 -.40 13.60 1500 ---- ---- ---- ---- 13.90 -.50 14.40 1510 ---- ---- ---- ---- 14.60 -.50 15.10 1520 ---- ---- ---- ---- 15.40 -.50 15.90 1525 ---- ---- ---- ---- 15.80 -.50 16.30 1530 ---- ---- ---- ---- 16.20 -.50 16.70 1540 ---- ---- ---- ---- 17.00 -.60 17.60 1545 ---- ---- ---- ---- 17.40 -.60 18.00 1550 ---- ---- ---- ---- 17.90 -.60 18.50 1555 ---- ---- ---- ---- 18.30 -.60 18.90 1560 ---- ---- ---- ---- 18.80 -.60 19.40 1565 ---- ---- ---- ---- 19.20 -.70 19.90 1570 ---- ---- ---- ---- 19.70 -.70 20.40 1575 ---- ---- ---- ---- 20.20 -.70 20.90 1580 ---- ---- ---- ---- 20.70 -.70 21.40 1585 ---- ---- ---- ---- 21.20 -.70 21.90 1590 ---- ---- ---- ---- 21.70 -.80 22.50 1595 ---- ---- ---- ---- 22.30 -.70 23.00 1600 ---- ---- ---- ---- 22.80 -.80 23.60 1605 ---- ---- ---- ---- 23.40 -.70 24.10 1610 ---- ---- ---- ---- 23.90 -.80 24.70 1615 ---- ---- ---- ---- 24.50 -.80 25.30 1620 ---- ---- ---- ---- 25.10 -.80 25.90 1625 ---- ---- ---- ---- 25.70 -.80 26.50 1630 ---- ---- ---- ---- 26.30 -.90 27.20 1635 ---- ---- ---- ---- 26.90 -.90 27.80 1640 ---- ---- ---- ---- 27.60 -.90 28.50 1645 ---- ---- ---- ---- 28.20 -1.00 29.20 1650 ---- ---- ---- ---- 28.90 -.90 29.80 1655 ---- ---- ---- ---- 29.60 -.90 30.50 1660 ---- ---- ---- ---- 30.30 -1.00 31.30 1665 ---- ---- ---- ---- 31.00 -1.00 32.00 1670 ---- ---- ---- ---- 31.70 -1.00 32.70 1675 ---- ---- ---- ---- 32.50 -1.00 33.50 1680 ---- ---- ---- ---- 33.20 -1.10 34.30 1685 ---- ---- ---- ---- 34.00 -1.10 35.10 1690 ---- ---- ---- ---- 34.80 -1.10 35.90 1695 ---- ---- ---- ---- 35.60 -1.10 36.70 1700 ---- ---- ---- ---- 36.40 -1.20 37.60 1705 ---- ---- ---- ---- 37.30 -1.10 38.40 1710 ---- ---- ---- ---- 38.10 -1.20 39.30 1715 ---- ---- ---- ---- 39.00 -1.20 40.20 1720 ---- ---- ---- ---- 39.90 -1.30 41.20 1725 ---- ---- ---- ---- 40.80 -1.30 42.10 1730 ---- ---- ---- ---- 41.80 -1.30 43.10 1735 ---- ---- ---- ---- 42.70 -1.40 44.10 1740 ---- ---- ---- ---- 43.70 -1.40 45.10 1745 ---- ---- ---- ---- 44.70 -1.40 46.10 1750 ---- ---- ---- ---- 45.80 -1.40 47.20 1755 ---- ---- ---- ---- 46.80 -1.50 48.30 1760 ---- ---- ---- ---- 47.90 -1.50 49.40 1765 ---- ---- ---- ---- 49.00 -1.50 50.50 1770 ---- ---- ---- ---- 50.10 -1.50 51.60 1775 ---- ---- ---- ---- 51.30 -1.50 52.80 1780 ---- ---- ---- ---- 52.50 -1.50 54.00 1785 ---- ---- ---- ---- 53.70 -1.50 55.20 1790 ---- ---- ---- ---- 54.90 -1.60 56.50 1795 ---- ---- ---- ---- 56.10 -1.70 57.80 1800 ---- ---- ---- ---- 57.40 -1.70 59.10 1805 ---- ---- ---- ---- 58.80 -1.70 60.50 1810 ---- ---- ---- ---- 60.10 -1.70 61.80 1815 ---- ---- ---- ---- 61.50 -1.70 63.20 1820 ---- ---- ---- ---- 62.90 -1.80 64.70 1825 ---- ---- ---- ---- 64.30 -1.80 66.10 1830 ---- ---- ---- ---- 65.80 -1.80 67.60 1835 ---- ---- ---- ---- 67.30 -1.80 69.10 1840 ---- ---- ---- ---- 68.80 -1.90 70.70 1845 ---- ---- ---- ---- 70.40 -1.90 72.30 1850 ---- ---- ---- ---- 72.00 -1.90 73.90 1855 ---- ---- ---- ---- 73.60 -2.00 75.60 1860 ---- ---- ---- ---- 75.30 -2.00 77.30 1865 ---- ---- ---- ---- 77.00 -2.00 79.00 1870 ---- ---- ---- ---- 78.70 -2.10 80.80 1875 ---- ---- ---- ---- 80.50 -2.10 82.60 1880 ---- ---- ---- ---- 82.30 -2.10 84.40 1885 ---- ---- ---- ---- 84.10 -2.20 86.30 1890 ---- ---- ---- ---- 86.00 -2.20 88.20 1895 ---- ---- ---- ---- 87.90 -2.20 90.10 1900 ---- ---- ---- ---- 89.80 -2.30 92.10 1905 ---- ---- ---- ---- 91.80 -2.30 94.10 1910 ---- ---- ---- ---- 93.80 -2.30 96.10 1915 ---- ---- ---- ---- 95.90 -2.30 98.20 1920 ---- ---- ---- ---- 98.00 -2.30 100.30 1925 ---- ---- ---- ---- 100.10 -2.40 102.50 1930 ---- ---- ---- ---- 102.20 -2.50 104.70 1935 ---- ---- ---- ---- 104.40 -2.50 106.90 1940 ---- ---- ---- ---- 106.60 -2.60 109.20 1945 ---- ---- ---- ---- 108.90 -2.60 111.50 1950 ---- ---- ---- ---- 111.20 -2.70 113.90 1955 ---- ---- ---- ---- 113.50 -2.80 116.30 1960 ---- ---- ---- ---- 115.80 -2.90 118.70 1965 ---- ---- ---- ---- 118.20 -2.90 121.10 1970 ---- ---- ---- ---- 120.70 -2.90 123.60 1975 ---- ---- ---- ---- 123.10 -3.10 126.20 1980 ---- ---- ---- ---- 125.60 -3.10 128.70 1985 ---- ---- ---- ---- 128.20 -3.10 131.30 1990 ---- ---- ---- ---- 130.80 -3.20 134.00 1995 ---- ---- ---- ---- 133.40 -3.30 136.70 2000 ---- ---- ---- ---- 136.00 -3.40 139.40 2005 ---- ---- ---- ---- 138.70 -3.40 142.10 2010 ---- ---- ---- ---- 141.40 -3.50 144.90 2015 ---- ---- ---- ---- 144.20 -3.50 147.70 2020 ---- ---- ---- ---- 147.00 -3.60 150.60 2025 ---- ---- ---- ---- 149.80 -3.70 153.50 2030 ---- ---- ---- ---- 152.60 -3.80 156.40 2035 ---- ---- ---- ---- 155.50 -3.90 159.40 2040 ---- ---- ---- ---- 158.50 -3.90 162.40 2045 ---- ---- ---- ---- 161.40 -4.00 165.40 2050 ---- ---- ---- ---- 164.40 -4.10 168.50 2055 ---- ---- ---- ---- 167.50 -4.10 171.60 2060 ---- ---- ---- ---- 170.60 -4.10 174.70 2065 ---- ---- ---- ---- 173.70 -4.20 177.90 2070 ---- ---- ---- ---- 176.80 -4.30 181.10 2075 ---- ---- ---- ---- 180.00 -4.30 184.30 2080 ---- ---- ---- ---- 183.20 -4.40 187.60 2085 ---- ---- ---- ---- 186.40 -4.40 190.80 2090 ---- ---- ---- ---- 189.70 -4.50 194.20 2095 ---- ---- ---- ---- 193.00 -4.50 197.50 2100 ---- ---- ---- ---- 196.30 -4.60 200.90 2105 ---- ---- ---- ---- 199.70 -4.60 204.30 2110 ---- ---- ---- ---- 203.10 -4.60 207.70 2115 ---- ---- ---- ---- 206.50 -4.70 211.20 2120 ---- ---- ---- ---- 209.90 -4.80 214.70 2125 ---- ---- ---- ---- 213.40 -4.80 218.20 2130 ---- ---- ---- ---- 216.90 -4.80 221.70 2135 ---- ---- ---- ---- 220.40 -4.90 225.30 2140 ---- ---- ---- ---- 224.00 -4.90 228.90 2145 ---- ---- ---- ---- 227.60 -4.90 232.50 2150 ---- ---- ---- ---- 231.20 -4.90 236.10 2155 ---- ---- ---- ---- 234.80 -5.00 239.80 2160 ---- ---- ---- ---- 238.40 -5.00 243.40 2165 ---- ---- ---- ---- 242.10 -5.00 247.10 2170 ---- ---- ---- ---- 245.80 -5.10 250.90 2175 ---- ---- ---- ---- 249.50 -5.10 254.60 2180 ---- ---- ---- ---- 253.30 -5.10 258.40 2185 ---- ---- ---- ---- 257.00 -5.10 262.10 2190 ---- ---- ---- ---- 260.80 -5.10 265.90 2195 ---- ---- ---- ---- 264.60 -5.20 269.80 2200 ---- ---- ---- ---- 268.40 -5.20 273.60 2205 ---- ---- ---- ---- 272.30 -5.20 277.50 2210 ---- ---- ---- ---- 276.10 -5.20 281.30 2215 ---- ---- ---- ---- 280.00 -5.20 285.20 2220 ---- ---- ---- ---- 283.90 -5.20 289.10 2225 ---- ---- ---- ---- 287.80 -5.30 293.10 2230 ---- ---- ---- ---- 291.70 -5.30 297.00 2235 ---- ---- ---- ---- 295.70 -5.30 301.00 2240 ---- ---- ---- ---- 299.60 -5.30 304.90 2245 ---- ---- ---- ---- 303.60 -5.30 308.90 2250 ---- ---- ---- ---- 307.60 -5.30 312.90 2255 ---- ---- ---- ---- 311.60 -5.30 316.90 2260 ---- ---- ---- ---- 315.60 -5.40 321.00 2265 ---- ---- ---- ---- 319.70 -5.30 325.00 2270 ---- ---- ---- ---- 323.70 -5.40 329.10 2275 ---- ---- ---- ---- 327.80 -5.30 333.10 2280 ---- ---- ---- ---- 331.90 -5.30 337.20 2290 ---- ---- ---- ---- 340.10 -5.30 345.40 2300 ---- ---- ---- ---- 348.30 -5.40 353.70 2310 ---- ---- ---- ---- 356.60 -5.40 362.00 2320 ---- ---- ---- ---- 365.00 -5.40 370.40 2325 ---- ---- ---- ---- 369.20 -5.40 374.60 2330 ---- ---- ---- ---- 373.40 -5.40 378.80 2340 ---- ---- ---- ---- 381.80 -5.40 387.20 2350 ---- ---- ---- ---- 390.30 -5.40 395.70 2360 ---- ---- ---- ---- 398.80 -5.50 404.30 2370 ---- ---- ---- ---- 407.40 -5.40 412.80 2375 ---- ---- ---- ---- 411.70 -5.50 417.20 2400 ---- ---- ---- ---- 433.40 -5.40 438.80 2425 ---- ---- ---- ---- 455.30 -5.40 460.70 2450 ---- ---- ---- ---- 477.40 -5.50 482.90 2475 ---- ---- ---- ---- 499.70 -5.50 505.20 2500 ---- ---- ---- ---- 522.20 -5.50 527.70 2525 ---- ---- ---- ---- 544.90 -5.50 550.40 2550 ---- ---- ---- ---- 567.80 -5.50 573.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1090 ---- ---- ---- ---- 1.40 -.10 1.50 1100 ---- ---- ---- ---- 1.50 -.10 1.60 1110 ---- ---- ---- ---- 1.60 -.10 1.70 1120 ---- ---- ---- ---- 1.80 UNCH 1.80 1125 ---- ---- ---- ---- 1.80 -.10 1.90 1130 ---- ---- ---- ---- 1.90 -.10 2.00 1140 ---- ---- ---- ---- 2.00 -.10 2.10 1150 ---- ---- ---- ---- 2.20 -.10 2.30 1160 ---- ---- ---- ---- 2.30 -.10 2.40 1170 ---- ---- ---- ---- 2.50 -.10 2.60 1175 ---- ---- ---- ---- 2.60 -.10 2.70 1180 ---- ---- ---- ---- 2.60 -.10 2.70 1190 ---- ---- ---- ---- 2.80 -.10 2.90 1195 ---- ---- ---- ---- 2.90 -.10 3.00 1200 ---- ---- ---- ---- 3.00 -.10 3.10 1205 ---- ---- ---- ---- 3.10 -.10 3.20 1210 ---- ---- ---- ---- 3.20 -.10 3.30 1215 ---- ---- ---- ---- 3.30 -.10 3.40 1220 ---- ---- ---- ---- 3.40 -.20 3.60 1225 ---- ---- ---- ---- 3.50 -.20 3.70 1230 ---- ---- ---- ---- 3.60 -.20 3.80 1235 ---- ---- ---- ---- 3.80 -.10 3.90 1240 ---- ---- ---- ---- 3.90 -.10 4.00 1245 ---- ---- ---- ---- 4.00 -.20 4.20 1250 ---- ---- ---- ---- 4.10 -.20 4.30 1255 ---- ---- ---- ---- 4.30 -.10 4.40 1260 ---- ---- ---- ---- 4.40 -.20 4.60 1265 ---- ---- ---- ---- 4.50 -.20 4.70 1270 ---- ---- ---- ---- 4.70 -.10 4.80 1275 ---- ---- ---- ---- 4.80 -.20 5.00 1280 ---- ---- ---- ---- 4.90 -.20 5.10 1285 ---- ---- ---- ---- 5.10 -.20 5.30 1290 ---- ---- ---- ---- 5.20 -.20 5.40 1295 ---- ---- ---- ---- 5.40 -.20 5.60 1300 ---- ---- ---- ---- 5.60 -.20 5.80 1305 ---- ---- ---- ---- 5.70 -.20 5.90 1310 ---- ---- ---- ---- 5.90 -.20 6.10 1315 ---- ---- ---- ---- 6.10 -.20 6.30 1320 ---- ---- ---- ---- 6.30 -.20 6.50 1325 ---- ---- ---- ---- 6.40 -.30 6.70 1330 ---- ---- ---- ---- 6.60 -.30 6.90 1335 ---- ---- ---- ---- 6.80 -.30 7.10 1340 ---- ---- ---- ---- 7.00 -.30 7.30 1345 ---- ---- ---- ---- 7.20 -.30 7.50 1350 ---- ---- ---- ---- 7.40 -.30 7.70 1355 ---- ---- ---- ---- 7.60 -.30 7.90 1360 ---- ---- ---- ---- 7.80 -.30 8.10 1365 ---- ---- ---- ---- 8.10 -.20 8.30 1370 ---- ---- ---- ---- 8.30 -.30 8.60 1375 ---- ---- ---- ---- 8.50 -.30 8.80 1380 ---- ---- ---- ---- 8.70 -.30 9.00 1385 ---- ---- ---- ---- 9.00 -.30 9.30 1390 ---- ---- ---- ---- 9.20 -.30 9.50 1395 ---- ---- ---- ---- 9.50 -.30 9.80 1400 ---- ---- ---- ---- 9.70 -.40 10.10 1405 ---- ---- ---- ---- 10.00 -.30 10.30 1410 ---- ---- ---- ---- 10.30 -.30 10.60 1415 ---- ---- ---- ---- 10.50 -.40 10.90 1420 ---- ---- ---- ---- 10.80 -.40 11.20 1425 ---- ---- ---- ---- 11.10 -.40 11.50 1430 ---- ---- ---- ---- 11.40 -.40 11.80 1435 ---- ---- ---- ---- 11.70 -.40 12.10 1440 ---- ---- ---- ---- 12.00 -.40 12.40 1445 ---- ---- ---- ---- 12.30 -.40 12.70 1450 ---- ---- ---- ---- 12.60 -.40 13.00 1455 ---- ---- ---- ---- 13.00 -.40 13.40 1460 ---- ---- ---- ---- 13.30 -.40 13.70 1465 ---- ---- ---- ---- 13.60 -.50 14.10 1470 ---- ---- ---- ---- 14.00 -.40 14.40 1475 ---- ---- ---- ---- 14.30 -.50 14.80 1480 ---- ---- ---- ---- 14.70 -.50 15.20 1485 ---- ---- ---- ---- 15.00 -.50 15.50 1490 ---- ---- ---- ---- 15.40 -.50 15.90 1495 ---- ---- ---- ---- 15.80 -.50 16.30 1500 ---- ---- ---- ---- 16.20 -.50 16.70 1505 ---- ---- ---- ---- 16.60 -.50 17.10 1510 ---- ---- ---- ---- 17.00 -.50 17.50 1515 ---- ---- ---- ---- 17.40 -.60 18.00 1520 ---- ---- ---- ---- 17.80 -.60 18.40 1525 ---- ---- ---- ---- 18.30 -.50 18.80 1530 ---- ---- ---- ---- 18.70 -.60 19.30 1535 ---- ---- ---- ---- 19.10 -.70 19.80 1540 ---- ---- ---- ---- 19.60 -.60 20.20 1545 ---- ---- ---- ---- 20.10 -.60 20.70 1550 ---- ---- ---- ---- 20.50 -.70 21.20 1555 ---- ---- ---- ---- 21.00 -.70 21.70 1560 ---- ---- ---- ---- 21.50 -.70 22.20 1565 ---- ---- ---- ---- 22.00 -.70 22.70 1570 ---- ---- ---- ---- 22.50 -.70 23.20 1575 ---- ---- ---- ---- 23.00 -.80 23.80 1580 ---- ---- ---- ---- 23.60 -.70 24.30 1585 ---- ---- ---- ---- 24.10 -.80 24.90 1590 ---- ---- ---- ---- 24.60 -.80 25.40 1595 ---- ---- ---- ---- 25.20 -.80 26.00 1600 ---- ---- ---- ---- 25.80 -.80 26.60 1605 ---- ---- ---- ---- 26.40 -.80 27.20 1610 ---- ---- ---- ---- 26.90 -.90 27.80 1615 ---- ---- ---- ---- 27.50 -.90 28.40 1620 ---- ---- ---- ---- 28.10 -.90 29.00 1625 ---- ---- ---- ---- 28.80 -.90 29.70 1630 ---- ---- ---- ---- 29.40 -.90 30.30 1635 ---- ---- ---- ---- 30.00 -1.00 31.00 1640 ---- ---- ---- ---- 30.70 -.90 31.60 1645 ---- ---- ---- ---- 31.40 -.90 32.30 1650 ---- ---- ---- ---- 32.00 -1.00 33.00 1655 ---- ---- ---- ---- 32.70 -1.00 33.70 1660 ---- ---- ---- ---- 33.40 -1.10 34.50 1665 ---- ---- ---- ---- 34.20 -1.00 35.20 1670 ---- ---- ---- ---- 34.90 -1.10 36.00 1675 ---- ---- ---- ---- 35.60 -1.10 36.70 1680 ---- ---- ---- ---- 36.40 -1.10 37.50 1685 ---- ---- ---- ---- 37.20 -1.10 38.30 1690 ---- ---- ---- ---- 38.00 -1.10 39.10 1695 ---- ---- ---- ---- 38.80 -1.10 39.90 1700 ---- ---- ---- ---- 39.60 -1.20 40.80 1705 ---- ---- ---- ---- 40.40 -1.30 41.70 1710 ---- ---- ---- ---- 41.30 -1.30 42.60 1715 ---- ---- ---- ---- 42.20 -1.30 43.50 1720 ---- ---- ---- ---- 43.10 -1.30 44.40 1725 ---- ---- ---- ---- 44.00 -1.30 45.30 1730 ---- ---- ---- ---- 44.90 -1.40 46.30 1735 ---- ---- ---- ---- 45.90 -1.40 47.30 1740 ---- ---- ---- ---- 46.90 -1.40 48.30 1745 ---- ---- ---- ---- 47.90 -1.40 49.30 1750 ---- ---- ---- ---- 48.90 -1.50 50.40 1755 ---- ---- ---- ---- 50.00 -1.50 51.50 1760 ---- ---- ---- ---- 51.10 -1.50 52.60 1765 ---- ---- ---- ---- 52.20 -1.50 53.70 1770 ---- ---- ---- ---- 53.30 -1.50 54.80 1775 ---- ---- ---- ---- 54.50 -1.50 56.00 1780 ---- ---- ---- ---- 55.60 -1.60 57.20 1785 ---- ---- ---- ---- 56.90 -1.60 58.50 1790 ---- ---- ---- ---- 58.10 -1.70 59.80 1795 ---- ---- ---- ---- 59.40 -1.70 61.10 1800 ---- ---- ---- ---- 60.70 -1.70 62.40 1805 ---- ---- ---- ---- 62.00 -1.70 63.70 1810 ---- ---- ---- ---- 63.40 -1.70 65.10 1815 ---- ---- ---- ---- 64.80 -1.80 66.60 1820 ---- ---- ---- ---- 66.20 -1.80 68.00 1825 ---- ---- ---- ---- 67.70 -1.80 69.50 1830 ---- ---- ---- ---- 69.20 -1.90 71.10 1835 ---- ---- ---- ---- 70.80 -1.80 72.60 1840 ---- ---- ---- ---- 72.30 -1.90 74.20 1845 ---- ---- ---- ---- 74.00 -1.90 75.90 1850 ---- ---- ---- ---- 75.60 -2.00 77.60 1855 ---- ---- ---- ---- 77.30 -2.00 79.30 1860 ---- ---- ---- ---- 79.00 -2.00 81.00 1865 ---- ---- ---- ---- 80.80 -2.00 82.80 1870 ---- ---- ---- ---- 82.60 -2.00 84.60 1875 ---- ---- ---- ---- 84.40 -2.10 86.50 1880 ---- ---- ---- ---- 86.30 -2.10 88.40 75 1885 ---- ---- ---- ---- 88.20 -2.10 90.30 1890 ---- ---- ---- ---- 90.10 -2.20 92.30 1895 ---- ---- ---- ---- 92.10 -2.20 94.30 1900 ---- ---- ---- ---- 94.10 -2.20 96.30 1905 ---- ---- ---- ---- 96.20 -2.20 98.40 1910 ---- ---- ---- ---- 98.20 -2.30 100.50 1915 ---- ---- ---- ---- 100.30 -2.40 102.70 1920 ---- ---- ---- ---- 102.40 -2.40 104.80 1925 ---- ---- ---- ---- 104.60 -2.40 107.00 1930 ---- ---- ---- ---- 106.80 -2.50 109.30 1935 ---- ---- ---- ---- 109.00 -2.60 111.60 1940 ---- ---- ---- ---- 111.30 -2.60 113.90 1945 ---- ---- ---- ---- 113.50 -2.70 116.20 1950 ---- ---- ---- ---- 115.80 -2.80 118.60 1955 ---- ---- ---- ---- 118.20 -2.80 121.00 1960 ---- ---- ---- ---- 120.50 -2.90 123.40 1965 ---- ---- ---- ---- 122.90 -3.00 125.90 1970 ---- ---- ---- ---- 125.40 -3.00 128.40 100 1975 ---- ---- ---- ---- 127.80 -3.20 131.00 1980 ---- ---- ---- ---- 130.30 -3.20 133.50 1985 ---- ---- ---- ---- 132.90 -3.30 136.20 1990 ---- ---- ---- ---- 135.40 -3.40 138.80 1995 ---- ---- ---- ---- 138.00 -3.50 141.50 2000 ---- ---- ---- ---- 140.70 -3.50 144.20 130 2005 ---- ---- ---- ---- 143.30 -3.60 146.90 2010 ---- ---- ---- ---- 146.00 -3.70 149.70 2015 ---- ---- ---- ---- 148.70 -3.80 152.50 2020 ---- ---- ---- ---- 151.50 -3.90 155.40 2025 ---- ---- ---- ---- 154.30 -4.00 158.30 2030 ---- ---- ---- ---- 157.20 -4.00 161.20 2035 ---- ---- ---- ---- 160.00 -4.20 164.20 2040 ---- ---- ---- ---- 162.90 -4.20 167.10 50 2045 ---- ---- ---- ---- 165.90 -4.30 170.20 2050 ---- ---- ---- ---- 168.90 -4.30 173.20 2055 ---- ---- ---- ---- 171.90 -4.40 176.30 2060 ---- ---- ---- ---- 174.90 -4.50 179.40 2065 ---- ---- ---- ---- 178.00 -4.60 182.60 2070 ---- ---- ---- ---- 181.20 -4.60 185.80 2075 ---- ---- ---- ---- 184.30 -4.70 189.00 2080 ---- ---- ---- ---- 187.50 -4.70 192.20 2085 ---- ---- ---- ---- 190.70 -4.80 195.50 2090 ---- ---- ---- ---- 194.00 -4.80 198.80 2095 ---- ---- ---- ---- 197.30 -4.90 202.20 2100 ---- ---- ---- ---- 200.60 -4.90 205.50 2105 ---- ---- ---- ---- 203.90 -5.00 208.90 2110 ---- ---- ---- ---- 207.30 -5.00 212.30 2115 ---- ---- ---- ---- 210.70 -5.10 215.80 2120 ---- ---- ---- ---- 214.20 -5.10 219.30 2125 ---- ---- ---- ---- 217.60 -5.20 222.80 2130 ---- ---- ---- ---- 221.10 -5.20 226.30 2135 ---- ---- ---- ---- 224.70 -5.20 229.90 2140 ---- ---- ---- ---- 228.20 -5.20 233.40 2145 ---- ---- ---- ---- 231.80 -5.20 237.00 2150 ---- ---- ---- ---- 235.40 -5.30 240.70 2155 ---- ---- ---- ---- 239.00 -5.30 244.30 2160 ---- ---- ---- ---- 242.60 -5.40 248.00 2165 ---- ---- ---- ---- 246.30 -5.40 251.70 2170 ---- ---- ---- ---- 250.00 -5.40 255.40 2175 ---- ---- ---- ---- 253.70 -5.40 259.10 2180 ---- ---- ---- ---- 257.50 -5.40 262.90 2185 ---- ---- ---- ---- 261.20 -5.40 266.60 2190 ---- ---- ---- ---- 265.00 -5.40 270.40 2195 ---- ---- ---- ---- 268.80 -5.50 274.30 2200 ---- ---- ---- ---- 272.60 -5.50 278.10 2205 ---- ---- ---- ---- 276.50 -5.40 281.90 2210 ---- ---- ---- ---- 280.30 -5.50 285.80 2215 ---- ---- ---- ---- 284.20 -5.50 289.70 2220 ---- ---- ---- ---- 288.10 -5.50 293.60 2225 ---- ---- ---- ---- 292.00 -5.50 297.50 2230 ---- ---- ---- ---- 295.90 -5.50 301.40 2235 ---- ---- ---- ---- 299.80 -5.60 305.40 2240 ---- ---- ---- ---- 303.80 -5.50 309.30 2245 ---- ---- ---- ---- 307.80 -5.50 313.30 2250 ---- ---- ---- ---- 311.80 -5.50 317.30 2255 ---- ---- ---- ---- 315.80 -5.50 321.30 2260 ---- ---- ---- ---- 319.80 -5.50 325.30 2265 ---- ---- ---- ---- 323.80 -5.50 329.30 2270 ---- ---- ---- ---- 327.80 -5.60 333.40 2275 ---- ---- ---- ---- 331.90 -5.50 337.40 2280 ---- ---- ---- ---- 336.00 -5.50 341.50 2285 ---- ---- ---- ---- 340.10 -5.50 345.60 2290 ---- ---- ---- ---- 344.20 -5.50 349.70 2295 ---- ---- ---- ---- 348.30 -5.50 353.80 2300 ---- ---- ---- ---- 352.40 -5.50 357.90 2305 ---- ---- ---- ---- 356.50 -5.50 362.00 2310 ---- ---- ---- ---- 360.70 -5.50 366.20 2315 ---- ---- ---- ---- 364.80 -5.50 370.30 2320 ---- ---- ---- ---- 369.00 -5.50 374.50 2325 ---- ---- ---- ---- 373.20 -5.50 378.70 2330 ---- ---- ---- ---- 377.40 -5.50 382.90 2335 ---- ---- ---- ---- 381.60 -5.50 387.10 2340 ---- ---- ---- ---- 385.80 -5.50 391.30 2345 ---- ---- ---- ---- 390.10 -5.40 395.50 2350 ---- ---- ---- ---- 394.30 -5.50 399.80 2355 ---- ---- ---- ---- 398.50 -5.50 404.00 2360 ---- ---- ---- ---- 402.80 -5.50 408.30 2370 ---- ---- ---- ---- 411.40 -5.40 416.80 2375 ---- ---- ---- ---- 415.70 -5.40 421.10 2380 ---- ---- ---- ---- 420.00 -5.40 425.40 2390 ---- ---- ---- ---- 428.60 -5.40 434.00 2400 ---- ---- ---- ---- 437.30 -5.40 442.70 2410 ---- ---- ---- ---- 446.00 -5.40 451.40 2420 ---- ---- ---- ---- 454.70 -5.40 460.10 2425 ---- ---- ---- ---- 459.10 -5.40 464.50 2430 ---- ---- ---- ---- 463.50 -5.40 468.90 2440 ---- ---- ---- ---- 472.30 -5.40 477.70 2450 ---- ---- ---- ---- 481.10 -5.40 486.50 2460 ---- ---- ---- ---- 490.00 -5.40 495.40 2475 ---- ---- ---- ---- 503.40 -5.40 508.80 2500 ---- ---- ---- ---- 525.80 -5.40 531.20 2525 ---- ---- ---- ---- 548.40 -5.40 553.80 2550 ---- ---- ---- ---- 571.20 -5.30 576.50 2575 ---- ---- ---- ---- 594.10 -5.30 599.40 2600 ---- ---- ---- ---- 617.20 -5.30 622.50 2625 ---- ---- ---- ---- 640.30 -5.40 645.70 2650 ---- ---- ---- ---- 663.70 -5.30 669.00 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.30 -.20 5.50 1300 ---- ---- ---- ---- 6.10 -.20 6.30 1325 ---- ---- ---- ---- 7.00 -.20 7.20 1350 ---- ---- ---- ---- 8.00 -.30 8.30 1375 ---- ---- ---- ---- 9.10 -.30 9.40 1400 ---- ---- ---- ---- 10.40 -.30 10.70 1425 ---- ---- ---- ---- 11.80 -.40 12.20 1450 ---- ---- ---- ---- 13.30 -.50 13.80 1470 ---- ---- ---- ---- 14.70 -.50 15.20 1475 ---- ---- ---- ---- 15.00 -.50 15.50 1480 ---- ---- ---- ---- 15.40 -.50 15.90 1490 ---- ---- ---- ---- 16.20 -.50 16.70 1500 ---- ---- ---- ---- 16.90 -.60 17.50 1510 ---- ---- ---- ---- 17.80 -.50 18.30 1520 ---- ---- ---- ---- 18.60 -.60 19.20 1525 ---- ---- ---- ---- 19.00 -.60 19.60 1530 ---- ---- ---- ---- 19.50 -.60 20.10 1540 ---- ---- ---- ---- 20.40 -.60 21.00 1550 ---- ---- ---- ---- 21.40 -.60 22.00 1560 ---- ---- ---- ---- 22.30 -.70 23.00 1565 ---- ---- ---- ---- 22.80 -.70 23.50 1570 ---- ---- ---- ---- 23.40 -.70 24.10 1575 ---- ---- ---- ---- 23.90 -.70 24.60 1580 ---- ---- ---- ---- 24.40 -.80 25.20 1585 ---- ---- ---- ---- 25.00 -.70 25.70 1590 ---- ---- ---- ---- 25.50 -.80 26.30 1595 ---- ---- ---- ---- 26.10 -.80 26.90 1600 ---- ---- ---- ---- 26.70 -.80 27.50 1605 ---- ---- ---- ---- 27.30 -.80 28.10 1610 ---- ---- ---- ---- 27.90 -.80 28.70 1615 ---- ---- ---- ---- 28.50 -.80 29.30 1620 ---- ---- ---- ---- 29.10 -.90 30.00 1625 ---- ---- ---- ---- 29.70 -.90 30.60 1630 ---- ---- ---- ---- 30.40 -.90 31.30 1635 ---- ---- ---- ---- 31.00 -.90 31.90 1640 ---- ---- ---- ---- 31.70 -.90 32.60 1645 ---- ---- ---- ---- 32.40 -.90 33.30 1650 ---- ---- ---- ---- 33.10 -.90 34.00 1655 ---- ---- ---- ---- 33.80 -1.00 34.80 1660 ---- ---- ---- ---- 34.50 -1.00 35.50 1665 ---- ---- ---- ---- 35.20 -1.00 36.20 1670 ---- ---- ---- ---- 35.90 -1.10 37.00 1675 ---- ---- ---- ---- 36.70 -1.10 37.80 1680 ---- ---- ---- ---- 37.50 -1.10 38.60 1685 ---- ---- ---- ---- 38.30 -1.10 39.40 1690 ---- ---- ---- ---- 39.10 -1.10 40.20 1695 ---- ---- ---- ---- 39.90 -1.10 41.00 1700 ---- ---- ---- ---- 40.70 -1.20 41.90 1705 ---- ---- ---- ---- 41.60 -1.20 42.80 1710 ---- ---- ---- ---- 42.40 -1.20 43.60 1715 ---- ---- ---- ---- 43.30 -1.30 44.60 1720 ---- ---- ---- ---- 44.20 -1.30 45.50 1725 ---- ---- ---- ---- 45.10 -1.30 46.40 1730 ---- ---- ---- ---- 46.10 -1.30 47.40 1735 ---- ---- ---- ---- 47.00 -1.40 48.40 1740 ---- ---- ---- ---- 48.00 -1.40 49.40 1745 ---- ---- ---- ---- 49.00 -1.40 50.40 1750 ---- ---- ---- ---- 50.00 -1.50 51.50 1755 ---- ---- ---- ---- 51.10 -1.40 52.50 1760 ---- ---- ---- ---- 52.20 -1.40 53.60 1765 ---- ---- ---- ---- 53.20 -1.50 54.70 1770 ---- ---- ---- ---- 54.40 -1.50 55.90 1775 ---- ---- ---- ---- 55.50 -1.50 57.00 1780 ---- ---- ---- ---- 56.70 -1.50 58.20 1785 ---- ---- ---- ---- 57.90 -1.50 59.40 1790 ---- ---- ---- ---- 59.10 -1.60 60.70 1795 ---- ---- ---- ---- 60.30 -1.60 61.90 1800 ---- ---- ---- ---- 61.60 -1.60 63.20 1805 ---- ---- ---- ---- 62.90 -1.70 64.60 1810 ---- ---- ---- ---- 64.20 -1.70 65.90 1815 ---- ---- ---- ---- 65.60 -1.70 67.30 1820 ---- ---- ---- ---- 66.90 -1.80 68.70 1825 ---- ---- ---- ---- 68.40 -1.70 70.10 1830 ---- ---- ---- ---- 69.80 -1.80 71.60 1835 ---- ---- ---- ---- 71.30 -1.80 73.10 1840 ---- ---- ---- ---- 72.80 -1.90 74.70 1845 ---- ---- ---- ---- 74.30 -1.90 76.20 1850 ---- ---- ---- ---- 75.90 -1.90 77.80 1855 ---- ---- ---- ---- 77.50 -2.00 79.50 1860 ---- ---- ---- ---- 79.20 -1.90 81.10 1865 ---- ---- ---- ---- 80.90 -1.90 82.80 1870 ---- ---- ---- ---- 82.60 -2.00 84.60 1875 ---- ---- ---- ---- 84.30 -2.10 86.40 1880 ---- ---- ---- ---- 86.10 -2.10 88.20 1885 ---- ---- ---- ---- 87.90 -2.10 90.00 1890 ---- ---- ---- ---- 89.80 -2.10 91.90 1895 ---- ---- ---- ---- 91.70 -2.10 93.80 1900 ---- ---- ---- ---- 93.60 -2.10 95.70 1905 ---- ---- ---- ---- 95.50 -2.20 97.70 1910 ---- ---- ---- ---- 97.50 -2.20 99.70 1915 ---- ---- ---- ---- 99.50 -2.30 101.80 1920 ---- ---- ---- ---- 101.60 -2.30 103.90 1925 ---- ---- ---- ---- 103.60 -2.40 106.00 1930 ---- ---- ---- ---- 105.80 -2.30 108.10 1935 ---- ---- ---- ---- 107.90 -2.40 110.30 1940 ---- ---- ---- ---- 110.10 -2.50 112.60 1945 ---- ---- ---- ---- 112.30 -2.50 114.80 1950 ---- ---- ---- ---- 114.50 -2.60 117.10 1955 ---- ---- ---- ---- 116.80 -2.60 119.40 1960 ---- ---- ---- ---- 119.10 -2.70 121.80 1965 ---- ---- ---- ---- 121.50 -2.70 124.20 1970 ---- ---- ---- ---- 123.80 -2.80 126.60 1975 ---- ---- ---- ---- 126.30 -2.80 129.10 1980 ---- ---- ---- ---- 128.70 -2.90 131.60 1985 ---- ---- ---- ---- 131.20 -2.90 134.10 1990 ---- ---- ---- ---- 133.70 -3.00 136.70 1995 ---- ---- ---- ---- 136.20 -3.10 139.30 2000 ---- ---- ---- ---- 138.80 -3.10 141.90 2005 ---- ---- ---- ---- 141.40 -3.20 144.60 2010 ---- ---- ---- ---- 144.10 -3.20 147.30 2015 ---- ---- ---- ---- 146.70 -3.40 150.10 2020 ---- ---- ---- ---- 149.40 -3.40 152.80 2025 ---- ---- ---- ---- 152.20 -3.50 155.70 2030 ---- ---- ---- ---- 155.00 -3.50 158.50 2035 ---- ---- ---- ---- 157.80 -3.60 161.40 2040 ---- ---- ---- ---- 160.60 -3.70 164.30 2045 ---- ---- ---- ---- 163.50 -3.70 167.20 2050 ---- ---- ---- ---- 166.50 -3.70 170.20 2055 ---- ---- ---- ---- 169.40 -3.80 173.20 2060 ---- ---- ---- ---- 172.40 -3.90 176.30 2065 ---- ---- ---- ---- 175.40 -4.00 179.40 2070 ---- ---- ---- ---- 178.50 -4.00 182.50 2075 ---- ---- ---- ---- 181.60 -4.00 185.60 2080 ---- ---- ---- ---- 184.70 -4.10 188.80 2085 ---- ---- ---- ---- 187.90 -4.10 192.00 2090 ---- ---- ---- ---- 191.00 -4.20 195.20 2095 ---- ---- ---- ---- 194.30 -4.20 198.50 2100 ---- ---- ---- ---- 197.50 -4.30 201.80 2105 ---- ---- ---- ---- 200.80 -4.30 205.10 2110 ---- ---- ---- ---- 204.10 -4.30 208.40 2115 ---- ---- ---- ---- 207.40 -4.40 211.80 2120 ---- ---- ---- ---- 210.80 -4.40 215.20 2125 ---- ---- ---- ---- 214.20 -4.50 218.70 2130 ---- ---- ---- ---- 217.60 -4.50 222.10 2135 ---- ---- ---- ---- 221.10 -4.50 225.60 2140 ---- ---- ---- ---- 224.50 -4.60 229.10 2145 ---- ---- ---- ---- 228.00 -4.60 232.60 2150 ---- ---- ---- ---- 231.60 -4.60 236.20 2155 ---- ---- ---- ---- 235.10 -4.70 239.80 2160 ---- ---- ---- ---- 238.70 -4.70 243.40 2165 ---- ---- ---- ---- 242.30 -4.70 247.00 2170 ---- ---- ---- ---- 245.90 -4.80 250.70 2175 ---- ---- ---- ---- 249.60 -4.70 254.30 2180 ---- ---- ---- ---- 253.20 -4.80 258.00 2185 ---- ---- ---- ---- 256.90 -4.80 261.70 2190 ---- ---- ---- ---- 260.60 -4.80 265.40 2195 ---- ---- ---- ---- 264.30 -4.90 269.20 2200 ---- ---- ---- ---- 268.10 -4.90 273.00 2205 ---- ---- ---- ---- 271.90 -4.80 276.70 2210 ---- ---- ---- ---- 275.60 -5.00 280.60 2215 ---- ---- ---- ---- 279.40 -5.00 284.40 2220 ---- ---- ---- ---- 283.30 -4.90 288.20 2225 ---- ---- ---- ---- 287.10 -5.00 292.10 2230 ---- ---- ---- ---- 290.90 -5.00 295.90 2235 ---- ---- ---- ---- 294.80 -5.00 299.80 2240 ---- ---- ---- ---- 298.70 -5.00 303.70 2245 ---- ---- ---- ---- 302.60 -5.00 307.60 2250 ---- ---- ---- ---- 306.50 -5.10 311.60 2255 ---- ---- ---- ---- 310.40 -5.10 315.50 2260 ---- ---- ---- ---- 314.40 -5.10 319.50 2265 ---- ---- ---- ---- 318.40 -5.10 323.50 2270 ---- ---- ---- ---- 322.30 -5.10 327.40 2275 ---- ---- ---- ---- 326.30 -5.10 331.40 2280 ---- ---- ---- ---- 330.30 -5.20 335.50 2285 ---- ---- ---- ---- 334.30 -5.20 339.50 2290 ---- ---- ---- ---- 338.40 -5.10 343.50 2300 ---- ---- ---- ---- 346.40 -5.30 351.70 2310 ---- ---- ---- ---- 354.60 -5.20 359.80 2320 ---- ---- ---- ---- 362.80 -5.20 368.00 2325 ---- ---- ---- ---- 366.90 -5.30 372.20 2330 ---- ---- ---- ---- 371.00 -5.30 376.30 2340 ---- ---- ---- ---- 379.30 -5.30 384.60 2350 ---- ---- ---- ---- 387.70 -5.30 393.00 2360 ---- ---- ---- ---- 396.00 -5.40 401.40 2370 ---- ---- ---- ---- 404.50 -5.30 409.80 2375 ---- ---- ---- ---- 408.70 -5.40 414.10 2380 ---- ---- ---- ---- 412.90 -5.40 418.30 2400 ---- ---- ---- ---- 430.00 -5.40 435.40 2425 ---- ---- ---- ---- 451.50 -5.50 457.00 2450 ---- ---- ---- ---- 473.30 -5.50 478.80 2475 ---- ---- ---- ---- 495.20 -5.60 500.80 2500 ---- ---- ---- ---- 517.40 -5.60 523.00 2525 ---- ---- ---- ---- 539.70 -5.70 545.40 2550 ---- ---- ---- ---- 562.30 -5.60 567.90 2575 ---- ---- ---- ---- 584.90 -5.70 590.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 11.80 -.40 12.20 1425 ---- ---- ---- ---- 13.30 -.40 13.70 1450 ---- ---- ---- ---- 15.00 -.50 15.50 1475 ---- ---- ---- ---- 16.90 -.50 17.40 1500 ---- ---- ---- ---- 18.90 -.60 19.50 1525 ---- ---- ---- ---- 21.20 -.60 21.80 1550 ---- ---- ---- ---- 23.60 -.70 24.30 1575 ---- ---- ---- ---- 26.30 -.80 27.10 1580 ---- ---- ---- ---- 26.90 -.70 27.60 1590 ---- ---- ---- ---- 28.10 -.70 28.80 1600 ---- ---- ---- ---- 29.30 -.80 30.10 1610 ---- ---- ---- ---- 30.50 -.90 31.40 1620 ---- ---- ---- ---- 31.80 -.90 32.70 1625 ---- ---- ---- ---- 32.50 -.90 33.40 1630 ---- ---- ---- ---- 33.10 -1.00 34.10 1640 ---- ---- ---- ---- 34.50 -1.00 35.50 1650 ---- ---- ---- ---- 36.00 -1.00 37.00 1660 ---- ---- ---- ---- 37.40 -1.10 38.50 1670 ---- ---- ---- ---- 39.00 -1.10 40.10 1675 ---- ---- ---- ---- 39.80 -1.10 40.90 1680 ---- ---- ---- ---- 40.60 -1.10 41.70 1685 ---- ---- ---- ---- 41.40 -1.10 42.50 1690 ---- ---- ---- ---- 42.20 -1.20 43.40 1695 ---- ---- ---- ---- 43.10 -1.20 44.30 1700 ---- ---- ---- ---- 43.90 -1.20 45.10 1705 ---- ---- ---- ---- 44.80 -1.30 46.10 1710 ---- ---- ---- ---- 45.70 -1.30 47.00 1715 ---- ---- ---- ---- 46.60 -1.30 47.90 1720 ---- ---- ---- ---- 47.60 -1.30 48.90 1725 ---- ---- ---- ---- 48.50 -1.30 49.80 1730 ---- ---- ---- ---- 49.50 -1.30 50.80 1735 ---- ---- ---- ---- 50.50 -1.40 51.90 1740 ---- ---- ---- ---- 51.50 -1.40 52.90 1745 ---- ---- ---- ---- 52.50 -1.40 53.90 1750 ---- ---- ---- ---- 53.60 -1.40 55.00 1755 ---- ---- ---- ---- 54.70 -1.40 56.10 1760 ---- ---- ---- ---- 55.80 -1.50 57.30 1765 ---- ---- ---- ---- 56.90 -1.50 58.40 1770 ---- ---- ---- ---- 58.00 -1.60 59.60 1775 ---- ---- ---- ---- 59.20 -1.60 60.80 1780 ---- ---- ---- ---- 60.40 -1.60 62.00 1785 ---- ---- ---- ---- 61.60 -1.60 63.20 1790 ---- ---- ---- ---- 62.80 -1.70 64.50 1795 ---- ---- ---- ---- 64.10 -1.70 65.80 1800 ---- ---- ---- ---- 65.40 -1.70 67.10 1805 ---- ---- ---- ---- 66.70 -1.80 68.50 1810 ---- ---- ---- ---- 68.10 -1.70 69.80 1815 ---- ---- ---- ---- 69.50 -1.70 71.20 1820 ---- ---- ---- ---- 70.90 -1.80 72.70 1825 ---- ---- ---- ---- 72.30 -1.90 74.20 1830 ---- ---- ---- ---- 73.80 -1.90 75.70 1835 ---- ---- ---- ---- 75.30 -1.90 77.20 1840 ---- ---- ---- ---- 76.90 -1.80 78.70 1845 ---- ---- ---- ---- 78.40 -1.90 80.30 1850 ---- ---- ---- ---- 80.00 -2.00 82.00 1855 ---- ---- ---- ---- 81.70 -1.90 83.60 1860 ---- ---- ---- ---- 83.40 -1.90 85.30 1865 ---- ---- ---- ---- 85.10 -2.00 87.10 1870 ---- ---- ---- ---- 86.80 -2.00 88.80 1875 ---- ---- ---- ---- 88.60 -2.00 90.60 1880 ---- ---- ---- ---- 90.40 -2.00 92.40 1885 ---- ---- ---- ---- 92.20 -2.10 94.30 1890 ---- ---- ---- ---- 94.10 -2.10 96.20 1895 ---- ---- ---- ---- 96.00 -2.10 98.10 1900 ---- ---- ---- ---- 97.90 -2.20 100.10 1905 ---- ---- ---- ---- 99.90 -2.20 102.10 1910 ---- ---- ---- ---- 101.90 -2.20 104.10 1915 ---- ---- ---- ---- 103.90 -2.30 106.20 1920 ---- ---- ---- ---- 105.90 -2.30 108.20 1925 ---- ---- ---- ---- 108.00 -2.40 110.40 1930 ---- ---- ---- ---- 110.10 -2.40 112.50 1935 ---- ---- ---- ---- 112.30 -2.40 114.70 1940 ---- ---- ---- ---- 114.50 -2.40 116.90 1945 ---- ---- ---- ---- 116.70 -2.50 119.20 1950 ---- ---- ---- ---- 118.90 -2.60 121.50 1955 ---- ---- ---- ---- 121.20 -2.60 123.80 1960 ---- ---- ---- ---- 123.50 -2.70 126.20 1965 ---- ---- ---- ---- 125.80 -2.80 128.60 1970 ---- ---- ---- ---- 128.20 -2.80 131.00 1975 ---- ---- ---- ---- 130.50 -2.90 133.40 1980 ---- ---- ---- ---- 133.00 -2.90 135.90 1985 ---- ---- ---- ---- 135.40 -3.00 138.40 1990 ---- ---- ---- ---- 137.90 -3.10 141.00 1995 ---- ---- ---- ---- 140.40 -3.20 143.60 2000 ---- ---- ---- ---- 143.00 -3.20 146.20 2005 ---- ---- ---- ---- 145.60 -3.30 148.90 2010 ---- ---- ---- ---- 148.20 -3.40 151.60 2015 ---- ---- ---- ---- 150.80 -3.50 154.30 2020 ---- ---- ---- ---- 153.50 -3.50 157.00 2025 ---- ---- ---- ---- 156.30 -3.50 159.80 2030 ---- ---- ---- ---- 159.00 -3.70 162.70 2035 ---- ---- ---- ---- 161.80 -3.70 165.50 2040 ---- ---- ---- ---- 164.60 -3.80 168.40 2045 ---- ---- ---- ---- 167.50 -3.80 171.30 2050 ---- ---- ---- ---- 170.40 -3.90 174.30 2055 ---- ---- ---- ---- 173.40 -3.90 177.30 2060 ---- ---- ---- ---- 176.30 -4.00 180.30 2065 ---- ---- ---- ---- 179.40 -4.00 183.40 2070 ---- ---- ---- ---- 182.40 -4.10 186.50 2075 ---- ---- ---- ---- 185.50 -4.10 189.60 2080 ---- ---- ---- ---- 188.60 -4.20 192.80 2085 ---- ---- ---- ---- 191.80 -4.20 196.00 2090 ---- ---- ---- ---- 194.90 -4.30 199.20 2095 ---- ---- ---- ---- 198.20 -4.30 202.50 2100 ---- ---- ---- ---- 201.40 -4.30 205.70 2105 ---- ---- ---- ---- 204.70 -4.40 209.10 2110 ---- ---- ---- ---- 208.00 -4.40 212.40 2115 ---- ---- ---- ---- 211.40 -4.40 215.80 2120 ---- ---- ---- ---- 214.70 -4.50 219.20 2125 ---- ---- ---- ---- 218.10 -4.50 222.60 2130 ---- ---- ---- ---- 221.60 -4.50 226.10 2135 ---- ---- ---- ---- 225.00 -4.50 229.50 2140 ---- ---- ---- ---- 228.50 -4.50 233.00 2145 ---- ---- ---- ---- 232.00 -4.60 236.60 2150 ---- ---- ---- ---- 235.50 -4.60 240.10 2155 ---- ---- ---- ---- 239.10 -4.60 243.70 2160 ---- ---- ---- ---- 242.70 -4.60 247.30 2165 ---- ---- ---- ---- 246.30 -4.60 250.90 2170 ---- ---- ---- ---- 249.90 -4.70 254.60 2175 ---- ---- ---- ---- 253.60 -4.60 258.20 2180 ---- ---- ---- ---- 257.30 -4.60 261.90 2185 ---- ---- ---- ---- 261.00 -4.60 265.60 2190 ---- ---- ---- ---- 264.70 -4.60 269.30 2195 ---- ---- ---- ---- 268.40 -4.70 273.10 2200 ---- ---- ---- ---- 272.20 -4.70 276.90 2205 ---- ---- ---- ---- 275.90 -4.70 280.60 2210 ---- ---- ---- ---- 279.70 -4.70 284.40 2215 ---- ---- ---- ---- 283.50 -4.80 288.30 2220 ---- ---- ---- ---- 287.40 -4.70 292.10 2225 ---- ---- ---- ---- 291.20 -4.80 296.00 2230 ---- ---- ---- ---- 295.10 -4.70 299.80 2235 ---- ---- ---- ---- 298.90 -4.80 303.70 2240 ---- ---- ---- ---- 302.80 -4.80 307.60 2245 ---- ---- ---- ---- 306.70 -4.80 311.50 2250 ---- ---- ---- ---- 310.60 -4.90 315.50 2255 ---- ---- ---- ---- 314.60 -4.80 319.40 2260 ---- ---- ---- ---- 318.50 -4.80 323.30 2265 ---- ---- ---- ---- 322.50 -4.80 327.30 2270 ---- ---- ---- ---- 326.40 -4.90 331.30 2275 ---- ---- ---- ---- 330.40 -4.90 335.30 2280 ---- ---- ---- ---- 334.40 -4.90 339.30 2285 ---- ---- ---- ---- 338.40 -4.90 343.30 2290 ---- ---- ---- ---- 342.40 -5.00 347.40 2300 ---- ---- ---- ---- 350.50 -5.00 355.50 2310 ---- ---- ---- ---- 358.60 -5.00 363.60 2320 ---- ---- ---- ---- 366.80 -5.00 371.80 2325 ---- ---- ---- ---- 370.90 -5.10 376.00 2330 ---- ---- ---- ---- 375.00 -5.10 380.10 2340 ---- ---- ---- ---- 383.30 -5.10 388.40 2350 ---- ---- ---- ---- 391.60 -5.10 396.70 2360 ---- ---- ---- ---- 399.90 -5.20 405.10 2370 ---- ---- ---- ---- 408.30 -5.20 413.50 2375 ---- ---- ---- ---- 412.60 -5.20 417.80 2380 ---- ---- ---- ---- 416.80 -5.20 422.00 2400 ---- ---- ---- ---- 433.80 -5.20 439.00 2425 ---- ---- ---- ---- 455.20 -5.40 460.60 2450 ---- ---- ---- ---- 476.90 -5.40 482.30 2475 ---- ---- ---- ---- 498.80 -5.40 504.20 2500 ---- ---- ---- ---- 520.80 -5.60 526.40 2525 ---- ---- ---- ---- 543.10 -5.60 548.70 2550 ---- ---- ---- ---- 565.50 -5.70 571.20 2575 ---- ---- ---- ---- 588.10 -5.70 593.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.00 -.50 18.50 1500 ---- ---- ---- ---- 20.10 -.50 20.60 1525 ---- ---- ---- ---- 22.30 -.60 22.90 1550 ---- ---- ---- ---- 24.70 -.70 25.40 1575 ---- ---- ---- ---- 27.30 -.80 28.10 1600 ---- ---- ---- ---- 30.20 -.80 31.00 1625 ---- ---- ---- ---- 33.30 -.90 34.20 1650 ---- ---- ---- ---- 36.70 -1.00 37.70 1660 ---- ---- ---- ---- 38.10 -1.00 39.10 1670 ---- ---- ---- ---- 39.60 -1.00 40.60 1675 ---- ---- ---- ---- 40.30 -1.10 41.40 1680 ---- ---- ---- ---- 41.10 -1.10 42.20 1690 ---- ---- ---- ---- 42.70 -1.10 43.80 1700 ---- ---- ---- ---- 44.30 -1.20 45.50 1710 ---- ---- ---- ---- 46.10 -1.20 47.30 1720 ---- ---- ---- ---- 47.80 -1.30 49.10 1725 ---- ---- ---- ---- 48.70 -1.30 50.00 1730 ---- ---- ---- ---- 49.70 -1.30 51.00 1740 ---- ---- ---- ---- 51.60 -1.40 53.00 1750 ---- ---- ---- ---- 53.60 -1.40 55.00 1760 ---- ---- ---- ---- 55.70 -1.40 57.10 1765 ---- ---- ---- ---- 56.80 -1.40 58.20 1770 ---- ---- ---- ---- 57.80 -1.50 59.30 1775 ---- ---- ---- ---- 59.00 -1.50 60.50 1780 ---- ---- ---- ---- 60.10 -1.50 61.60 1785 ---- ---- ---- ---- 61.30 -1.50 62.80 1790 ---- ---- ---- ---- 62.40 -1.60 64.00 1795 ---- ---- ---- ---- 63.70 -1.60 65.30 1800 ---- ---- ---- ---- 64.90 -1.60 66.50 1805 ---- ---- ---- ---- 66.20 -1.60 67.80 1810 ---- ---- ---- ---- 67.40 -1.70 69.10 1815 ---- ---- ---- ---- 68.80 -1.60 70.40 1820 ---- ---- ---- ---- 70.10 -1.70 71.80 1825 ---- ---- ---- ---- 71.50 -1.70 73.20 1830 ---- ---- ---- ---- 72.90 -1.70 74.60 1835 ---- ---- ---- ---- 74.30 -1.80 76.10 1840 ---- ---- ---- ---- 75.80 -1.80 77.60 1845 ---- ---- ---- ---- 77.20 -1.90 79.10 1850 ---- ---- ---- ---- 78.80 -1.80 80.60 1855 ---- ---- ---- ---- 80.30 -1.90 82.20 1860 ---- ---- ---- ---- 81.90 -1.90 83.80 1865 ---- ---- ---- ---- 83.50 -1.90 85.40 1870 ---- ---- ---- ---- 85.10 -2.00 87.10 1875 ---- ---- ---- ---- 86.80 -2.00 88.80 1880 ---- ---- ---- ---- 88.50 -2.00 90.50 1885 ---- ---- ---- ---- 90.30 -2.00 92.30 1890 ---- ---- ---- ---- 92.10 -2.00 94.10 1895 ---- ---- ---- ---- 93.90 -2.00 95.90 1900 ---- ---- ---- ---- 95.70 -2.10 97.80 1905 ---- ---- ---- ---- 97.60 -2.10 99.70 1910 ---- ---- ---- ---- 99.50 -2.10 101.60 1915 ---- ---- ---- ---- 101.40 -2.20 103.60 1920 ---- ---- ---- ---- 103.40 -2.20 105.60 1925 ---- ---- ---- ---- 105.40 -2.20 107.60 1930 ---- ---- ---- ---- 107.40 -2.30 109.70 1935 ---- ---- ---- ---- 109.40 -2.30 111.70 1940 ---- ---- ---- ---- 111.50 -2.40 113.90 1945 ---- ---- ---- ---- 113.70 -2.30 116.00 1950 ---- ---- ---- ---- 115.80 -2.40 118.20 1955 ---- ---- ---- ---- 118.00 -2.40 120.40 1960 ---- ---- ---- ---- 120.20 -2.50 122.70 1965 ---- ---- ---- ---- 122.40 -2.60 125.00 1970 ---- ---- ---- ---- 124.70 -2.60 127.30 1975 ---- ---- ---- ---- 127.00 -2.60 129.60 1980 ---- ---- ---- ---- 129.30 -2.70 132.00 1985 ---- ---- ---- ---- 131.70 -2.70 134.40 1990 ---- ---- ---- ---- 134.10 -2.80 136.90 1995 ---- ---- ---- ---- 136.50 -2.90 139.40 2000 ---- ---- ---- ---- 139.00 -2.90 141.90 2005 ---- ---- ---- ---- 141.40 -3.00 144.40 2010 ---- ---- ---- ---- 144.00 -3.00 147.00 2015 ---- ---- ---- ---- 146.50 -3.10 149.60 2020 ---- ---- ---- ---- 149.10 -3.20 152.30 2025 ---- ---- ---- ---- 151.70 -3.20 154.90 2030 ---- ---- ---- ---- 154.40 -3.30 157.70 2035 ---- ---- ---- ---- 157.10 -3.30 160.40 2040 ---- ---- ---- ---- 159.80 -3.40 163.20 2045 ---- ---- ---- ---- 162.50 -3.50 166.00 2050 ---- ---- ---- ---- 165.30 -3.50 168.80 2055 ---- ---- ---- ---- 168.10 -3.60 171.70 2060 ---- ---- ---- ---- 171.00 -3.60 174.60 2065 ---- ---- ---- ---- 173.90 -3.70 177.60 2070 ---- ---- ---- ---- 176.80 -3.80 180.60 2075 ---- ---- ---- ---- 179.70 -3.90 183.60 2080 ---- ---- ---- ---- 182.70 -3.90 186.60 2085 ---- ---- ---- ---- 185.70 -4.00 189.70 2090 ---- ---- ---- ---- 188.80 -4.00 192.80 2095 ---- ---- ---- ---- 191.90 -4.10 196.00 2100 ---- ---- ---- ---- 195.00 -4.10 199.10 2105 ---- ---- ---- ---- 198.10 -4.20 202.30 2110 ---- ---- ---- ---- 201.30 -4.30 205.60 2115 ---- ---- ---- ---- 204.50 -4.30 208.80 2120 ---- ---- ---- ---- 207.80 -4.30 212.10 2125 ---- ---- ---- ---- 211.00 -4.50 215.50 2130 ---- ---- ---- ---- 214.30 -4.50 218.80 2135 ---- ---- ---- ---- 217.60 -4.60 222.20 2140 ---- ---- ---- ---- 221.00 -4.60 225.60 2145 ---- ---- ---- ---- 224.40 -4.60 229.00 2150 ---- ---- ---- ---- 227.80 -4.70 232.50 2155 ---- ---- ---- ---- 231.20 -4.80 236.00 2160 ---- ---- ---- ---- 234.70 -4.80 239.50 2165 ---- ---- ---- ---- 238.20 -4.80 243.00 2170 ---- ---- ---- ---- 241.70 -4.80 246.50 2175 ---- ---- ---- ---- 245.20 -4.90 250.10 2180 ---- ---- ---- ---- 248.70 -5.00 253.70 2185 ---- ---- ---- ---- 252.30 -5.00 257.30 2190 ---- ---- ---- ---- 255.90 -5.10 261.00 2195 ---- ---- ---- ---- 259.50 -5.10 264.60 2200 ---- ---- ---- ---- 263.20 -5.10 268.30 2205 ---- ---- ---- ---- 266.80 -5.20 272.00 2210 ---- ---- ---- ---- 270.50 -5.20 275.70 2215 ---- ---- ---- ---- 274.20 -5.30 279.50 2220 ---- ---- ---- ---- 277.90 -5.30 283.20 2225 ---- ---- ---- ---- 281.70 -5.30 287.00 2230 ---- ---- ---- ---- 285.40 -5.40 290.80 2235 ---- ---- ---- ---- 289.20 -5.40 294.60 2240 ---- ---- ---- ---- 293.00 -5.40 298.40 2245 ---- ---- ---- ---- 296.80 -5.50 302.30 2250 ---- ---- ---- ---- 300.70 -5.40 306.10 2255 ---- ---- ---- ---- 304.50 -5.50 310.00 2260 ---- ---- ---- ---- 308.30 -5.60 313.90 2265 ---- ---- ---- ---- 312.20 -5.60 317.80 2270 ---- ---- ---- ---- 316.10 -5.60 321.70 2275 ---- ---- ---- ---- 320.00 -5.60 325.60 2280 ---- ---- ---- ---- 323.90 -5.70 329.60 2285 ---- ---- ---- ---- 327.90 -5.60 333.50 2290 ---- ---- ---- ---- 331.80 -5.70 337.50 2295 ---- ---- ---- ---- 335.80 -5.70 341.50 2300 ---- ---- ---- ---- 339.70 -5.70 345.40 2310 ---- ---- ---- ---- 347.70 -5.80 353.50 2320 ---- ---- ---- ---- 355.80 -5.70 361.50 2325 ---- ---- ---- ---- 359.80 -5.80 365.60 2330 ---- ---- ---- ---- 363.80 -5.90 369.70 2340 ---- ---- ---- ---- 372.00 -5.80 377.80 2350 ---- ---- ---- ---- 380.20 -5.80 386.00 2360 ---- ---- ---- ---- 388.40 -5.90 394.30 2370 ---- ---- ---- ---- 396.70 -5.90 402.60 2375 ---- ---- ---- ---- 400.80 -6.00 406.80 2380 ---- ---- ---- ---- 405.00 -5.90 410.90 2390 ---- ---- ---- ---- 413.40 -5.90 419.30 2400 ---- ---- ---- ---- 421.80 -5.90 427.70 2425 ---- ---- ---- ---- 442.90 -6.10 449.00 2450 ---- ---- ---- ---- 464.40 -6.00 470.40 2475 ---- ---- ---- ---- 486.00 -6.10 492.10 2500 ---- ---- ---- ---- 507.80 -6.10 513.90 2525 ---- ---- ---- ---- 529.80 -6.20 536.00 2550 ---- ---- ---- ---- 552.00 -6.20 558.20 2575 ---- ---- ---- ---- 574.40 -6.20 580.60 2600 ---- ---- ---- ---- 596.90 -6.20 603.10 OG OCT24 Gold Option PUT 1550 ---- ---- ---- ---- 24.60 -1.10 25.70 1575 ---- ---- ---- ---- 27.60 -1.20 28.80 1600 ---- ---- ---- ---- 30.90 -1.20 32.10 1625 ---- ---- ---- ---- 34.50 -1.30 35.80 1650 ---- ---- ---- ---- 38.40 -1.30 39.70 1675 ---- ---- ---- ---- 42.60 -1.40 44.00 1700 ---- ---- ---- ---- 47.20 -1.40 48.60 1725 ---- ---- ---- ---- 52.20 -1.40 53.60 1730 ---- ---- ---- ---- 53.30 -1.30 54.60 1740 ---- ---- ---- ---- 55.40 -1.40 56.80 1750 ---- ---- ---- ---- 57.60 -1.40 59.00 1760 ---- ---- ---- ---- 59.80 -1.40 61.20 1770 ---- ---- ---- ---- 62.20 -1.40 63.60 1775 ---- ---- ---- ---- 63.40 -1.40 64.80 1780 ---- ---- ---- ---- 64.60 -1.40 66.00 1790 ---- ---- ---- ---- 67.00 -1.50 68.50 1800 ---- ---- ---- ---- 69.60 -1.40 71.00 1810 ---- ---- ---- ---- 72.20 -1.50 73.70 1820 ---- ---- ---- ---- 74.90 -1.50 76.40 1825 ---- ---- ---- ---- 76.30 -1.50 77.80 1830 ---- ---- ---- ---- 77.70 -1.50 79.20 1835 ---- ---- ---- ---- 79.20 -1.50 80.70 1840 ---- ---- ---- ---- 80.60 -1.50 82.10 1845 ---- ---- ---- ---- 82.10 -1.50 83.60 1850 ---- ---- ---- ---- 83.60 -1.50 85.10 1855 ---- ---- ---- ---- 85.10 -1.60 86.70 1860 ---- ---- ---- ---- 86.70 -1.60 88.30 1865 ---- ---- ---- ---- 88.30 -1.60 89.90 1870 ---- ---- ---- ---- 89.90 -1.60 91.50 1875 ---- ---- ---- ---- 91.50 -1.70 93.20 1880 ---- ---- ---- ---- 93.20 -1.60 94.80 1885 ---- ---- ---- ---- 94.90 -1.70 96.60 1890 ---- ---- ---- ---- 96.60 -1.70 98.30 1895 ---- ---- ---- ---- 98.30 -1.80 100.10 1900 ---- ---- ---- ---- 100.10 -1.80 101.90 1905 ---- ---- ---- ---- 101.90 -1.80 103.70 1910 ---- ---- ---- ---- 103.70 -1.90 105.60 1915 ---- ---- ---- ---- 105.60 -1.90 107.50 1920 ---- ---- ---- ---- 107.40 -2.00 109.40 1925 ---- ---- ---- ---- 109.40 -2.00 111.40 1930 ---- ---- ---- ---- 111.30 -2.10 113.40 1935 ---- ---- ---- ---- 113.30 -2.20 115.50 1940 ---- ---- ---- ---- 115.30 -2.20 117.50 1945 ---- ---- ---- ---- 117.30 -2.40 119.70 1950 ---- ---- ---- ---- 119.40 -2.40 121.80 1955 ---- ---- ---- ---- 121.50 -2.50 124.00 1960 ---- ---- ---- ---- 123.70 -2.50 126.20 1965 ---- ---- ---- ---- 125.90 -2.60 128.50 1970 ---- ---- ---- ---- 128.10 -2.70 130.80 1975 ---- ---- ---- ---- 130.30 -2.80 133.10 1980 ---- ---- ---- ---- 132.60 -2.90 135.50 1985 ---- ---- ---- ---- 134.90 -3.00 137.90 1990 ---- ---- ---- ---- 137.30 -3.00 140.30 1995 ---- ---- ---- ---- 139.60 -3.20 142.80 2000 ---- ---- ---- ---- 142.10 -3.20 145.30 2005 ---- ---- ---- ---- 144.50 -3.40 147.90 2010 ---- ---- ---- ---- 147.00 -3.50 150.50 2015 ---- ---- ---- ---- 149.50 -3.60 153.10 2020 ---- ---- ---- ---- 152.10 -3.70 155.80 2025 ---- ---- ---- ---- 154.70 -3.80 158.50 2030 ---- ---- ---- ---- 157.30 -3.90 161.20 2035 ---- ---- ---- ---- 160.00 -4.00 164.00 2040 ---- ---- ---- ---- 162.70 -4.10 166.80 2045 ---- ---- ---- ---- 165.40 -4.20 169.60 2050 ---- ---- ---- ---- 168.20 -4.30 172.50 2055 ---- ---- ---- ---- 171.00 -4.40 175.40 2060 ---- ---- ---- ---- 173.90 -4.40 178.30 2065 ---- ---- ---- ---- 176.80 -4.50 181.30 2070 ---- ---- ---- ---- 179.70 -4.60 184.30 2075 ---- ---- ---- ---- 182.70 -4.60 187.30 2080 ---- ---- ---- ---- 185.70 -4.70 190.40 2085 ---- ---- ---- ---- 188.70 -4.80 193.50 2090 ---- ---- ---- ---- 191.80 -4.80 196.60 2095 ---- ---- ---- ---- 194.90 -4.90 199.80 2100 ---- ---- ---- ---- 198.00 -5.00 203.00 2105 ---- ---- ---- ---- 201.20 -5.00 206.20 2110 ---- ---- ---- ---- 204.40 -5.00 209.40 2115 ---- ---- ---- ---- 207.60 -5.10 212.70 2120 ---- ---- ---- ---- 210.80 -5.20 216.00 2125 ---- ---- ---- ---- 214.10 -5.20 219.30 2130 ---- ---- ---- ---- 217.50 -5.20 222.70 2135 ---- ---- ---- ---- 220.80 -5.20 226.00 2140 ---- ---- ---- ---- 224.20 -5.30 229.50 2145 ---- ---- ---- ---- 227.60 -5.30 232.90 2150 ---- ---- ---- ---- 231.00 -5.30 236.30 2155 ---- ---- ---- ---- 234.50 -5.30 239.80 2160 ---- ---- ---- ---- 238.00 -5.30 243.30 2165 ---- ---- ---- ---- 241.50 -5.30 246.80 2170 ---- ---- ---- ---- 245.00 -5.40 250.40 2175 ---- ---- ---- ---- 248.60 -5.30 253.90 2180 ---- ---- ---- ---- 252.10 -5.40 257.50 2185 ---- ---- ---- ---- 255.70 -5.40 261.10 2190 ---- ---- ---- ---- 259.40 -5.40 264.80 2195 ---- ---- ---- ---- 263.00 -5.40 268.40 2200 ---- ---- ---- ---- 266.70 -5.40 272.10 2205 ---- ---- ---- ---- 270.40 -5.40 275.80 2210 ---- ---- ---- ---- 274.10 -5.40 279.50 2215 ---- ---- ---- ---- 277.80 -5.40 283.20 2220 ---- ---- ---- ---- 281.50 -5.50 287.00 2225 ---- ---- ---- ---- 285.30 -5.40 290.70 2230 ---- ---- ---- ---- 289.10 -5.40 294.50 2235 ---- ---- ---- ---- 292.90 -5.40 298.30 2240 ---- ---- ---- ---- 296.70 -5.40 302.10 2245 ---- ---- ---- ---- 300.50 -5.40 305.90 2250 ---- ---- ---- ---- 304.30 -5.50 309.80 2255 ---- ---- ---- ---- 308.20 -5.40 313.60 2260 ---- ---- ---- ---- 312.00 -5.50 317.50 2265 ---- ---- ---- ---- 315.90 -5.50 321.40 2270 ---- ---- ---- ---- 319.80 -5.50 325.30 2275 ---- ---- ---- ---- 323.70 -5.50 329.20 2280 ---- ---- ---- ---- 327.60 -5.50 333.10 2285 ---- ---- ---- ---- 331.50 -5.60 337.10 2290 ---- ---- ---- ---- 335.50 -5.50 341.00 2300 ---- ---- ---- ---- 343.40 -5.60 349.00 2310 ---- ---- ---- ---- 351.30 -5.60 356.90 2320 ---- ---- ---- ---- 359.30 -5.70 365.00 2325 ---- ---- ---- ---- 363.40 -5.60 369.00 2330 ---- ---- ---- ---- 367.40 -5.70 373.10 2340 ---- ---- ---- ---- 375.50 -5.70 381.20 2350 ---- ---- ---- ---- 383.60 -5.80 389.40 2360 ---- ---- ---- ---- 391.80 -5.80 397.60 2370 ---- ---- ---- ---- 400.10 -5.80 405.90 2375 ---- ---- ---- ---- 404.20 -5.80 410.00 2380 ---- ---- ---- ---- 408.30 -5.90 414.20 2400 ---- ---- ---- ---- 425.00 -5.90 430.90 2425 ---- ---- ---- ---- 446.00 -6.00 452.00 2450 ---- ---- ---- ---- 467.30 -6.10 473.40 2475 ---- ---- ---- ---- 488.80 -6.20 495.00 2500 ---- ---- ---- ---- 510.50 -6.20 516.70 2525 ---- ---- ---- ---- 532.40 -6.30 538.70 2550 ---- ---- ---- ---- 554.50 -6.30 560.80 2575 ---- ---- ---- ---- 576.80 -6.30 583.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 -.10 2.40 1025 ---- ---- ---- ---- 2.70 -.10 2.80 1050 ---- ---- ---- ---- 3.10 -.10 3.20 1075 ---- ---- ---- ---- 3.60 -.10 3.70 1100 ---- ---- ---- ---- 4.10 -.10 4.20 1125 ---- ---- ---- ---- 4.70 -.10 4.80 1130 ---- ---- ---- ---- 4.80 -.20 5.00 1140 ---- ---- ---- ---- 5.10 -.10 5.20 1150 ---- ---- ---- ---- 5.40 -.10 5.50 1160 ---- ---- ---- ---- 5.60 -.20 5.80 1170 ---- ---- ---- ---- 5.90 -.20 6.10 1175 ---- ---- ---- ---- 6.10 -.20 6.30 1180 ---- ---- ---- ---- 6.30 -.10 6.40 1190 ---- ---- ---- ---- 6.60 -.20 6.80 1200 ---- ---- ---- ---- 6.90 -.20 7.10 1210 ---- ---- ---- ---- 7.30 -.20 7.50 1220 ---- ---- ---- ---- 7.60 -.20 7.80 1225 ---- ---- ---- ---- 7.80 -.20 8.00 1230 ---- ---- ---- ---- 8.00 -.20 8.20 1235 ---- ---- ---- ---- 8.20 -.20 8.40 1240 ---- ---- ---- ---- 8.40 -.20 8.60 1245 ---- ---- ---- ---- 8.60 -.20 8.80 1250 ---- ---- ---- ---- 8.80 -.20 9.00 1255 ---- ---- ---- ---- 9.00 -.30 9.30 1260 ---- ---- ---- ---- 9.20 -.30 9.50 1265 ---- ---- ---- ---- 9.40 -.30 9.70 1270 ---- ---- ---- ---- 9.70 -.20 9.90 1275 ---- ---- ---- ---- 9.90 -.30 10.20 1280 ---- ---- ---- ---- 10.10 -.30 10.40 1285 ---- ---- ---- ---- 10.30 -.30 10.60 1290 ---- ---- ---- ---- 10.60 -.30 10.90 1295 ---- ---- ---- ---- 10.80 -.30 11.10 1300 ---- ---- ---- ---- 11.10 -.30 11.40 1305 ---- ---- ---- ---- 11.30 -.30 11.60 1310 ---- ---- ---- ---- 11.60 -.30 11.90 1315 ---- ---- ---- ---- 11.80 -.40 12.20 1320 ---- ---- ---- ---- 12.10 -.30 12.40 1325 ---- ---- ---- ---- 12.40 -.30 12.70 1330 ---- ---- ---- ---- 12.70 -.30 13.00 1335 ---- ---- ---- ---- 12.90 -.40 13.30 1340 ---- ---- ---- ---- 13.20 -.40 13.60 1345 ---- ---- ---- ---- 13.50 -.40 13.90 1350 ---- ---- ---- ---- 13.80 -.40 14.20 1355 ---- ---- ---- ---- 14.10 -.40 14.50 1360 ---- ---- ---- ---- 14.40 -.40 14.80 1365 ---- ---- ---- ---- 14.70 -.40 15.10 1370 ---- ---- ---- ---- 15.00 -.40 15.40 1375 ---- ---- ---- ---- 15.40 -.40 15.80 1380 ---- ---- ---- ---- 15.70 -.40 16.10 1385 ---- ---- ---- ---- 16.00 -.40 16.40 1390 ---- ---- ---- ---- 16.40 -.40 16.80 1395 ---- ---- ---- ---- 16.70 -.40 17.10 1400 ---- ---- ---- ---- 17.10 -.40 17.50 1405 ---- ---- ---- ---- 17.40 -.40 17.80 1410 ---- ---- ---- ---- 17.80 -.40 18.20 1415 ---- ---- ---- ---- 18.10 -.50 18.60 1420 ---- ---- ---- ---- 18.50 -.50 19.00 1425 ---- ---- ---- ---- 18.90 -.50 19.40 1430 ---- ---- ---- ---- 19.30 -.50 19.80 1435 ---- ---- ---- ---- 19.70 -.50 20.20 1440 ---- ---- ---- ---- 20.10 -.50 20.60 1445 ---- ---- ---- ---- 20.50 -.50 21.00 1450 ---- ---- ---- ---- 20.90 -.50 21.40 1455 ---- ---- ---- ---- 21.30 -.50 21.80 1460 ---- ---- ---- ---- 21.70 -.60 22.30 1465 ---- ---- ---- ---- 22.20 -.50 22.70 1470 ---- ---- ---- ---- 22.60 -.50 23.10 1475 ---- ---- ---- ---- 23.00 -.60 23.60 1480 ---- ---- ---- ---- 23.50 -.60 24.10 1485 ---- ---- ---- ---- 24.00 -.50 24.50 1490 ---- ---- ---- ---- 24.40 -.60 25.00 1495 ---- ---- ---- ---- 24.90 -.60 25.50 1500 ---- ---- ---- ---- 25.40 -.60 26.00 1505 ---- ---- ---- ---- 25.90 -.60 26.50 1510 ---- ---- ---- ---- 26.40 -.60 27.00 1515 ---- ---- ---- ---- 26.90 -.60 27.50 1520 ---- ---- ---- ---- 27.40 -.60 28.00 1525 ---- ---- ---- ---- 27.90 -.70 28.60 1530 ---- ---- ---- ---- 28.40 -.70 29.10 1535 ---- ---- ---- ---- 29.00 -.70 29.70 1540 ---- ---- ---- ---- 29.50 -.70 30.20 1545 ---- ---- ---- ---- 30.10 -.70 30.80 1550 ---- ---- ---- ---- 30.60 -.80 31.40 1555 ---- ---- ---- ---- 31.20 -.70 31.90 1560 ---- ---- ---- ---- 31.80 -.70 32.50 1565 ---- ---- ---- ---- 32.40 -.70 33.10 1570 ---- ---- ---- ---- 33.00 -.80 33.80 1575 ---- ---- ---- ---- 33.60 -.80 34.40 1580 ---- ---- ---- ---- 34.20 -.80 35.00 1585 ---- ---- ---- ---- 34.80 -.80 35.60 1590 ---- ---- ---- ---- 35.50 -.80 36.30 1595 ---- ---- ---- ---- 36.10 -.80 36.90 1600 ---- ---- ---- ---- 36.70 -.90 37.60 1605 ---- ---- ---- ---- 37.40 -.90 38.30 1610 ---- ---- ---- ---- 38.10 -.90 39.00 1615 ---- ---- ---- ---- 38.80 -.90 39.70 1620 ---- ---- ---- ---- 39.50 -.90 40.40 1625 ---- ---- ---- ---- 40.20 -.90 41.10 1630 ---- ---- ---- ---- 40.90 -.90 41.80 1635 ---- ---- ---- ---- 41.60 -1.00 42.60 1640 ---- ---- ---- ---- 42.30 -1.00 43.30 1645 ---- ---- ---- ---- 43.10 -1.00 44.10 1650 ---- ---- ---- ---- 43.80 -1.00 44.80 1655 ---- ---- ---- ---- 44.60 -1.00 45.60 1660 ---- ---- ---- ---- 45.40 -1.00 46.40 1665 ---- ---- ---- ---- 46.10 -1.10 47.20 1670 ---- ---- ---- ---- 46.90 -1.10 48.00 1675 ---- ---- ---- ---- 47.70 -1.20 48.90 1680 ---- ---- ---- ---- 48.60 -1.10 49.70 1685 ---- ---- ---- ---- 49.40 -1.20 50.60 1690 ---- ---- ---- ---- 50.20 -1.20 51.40 1695 ---- ---- ---- ---- 51.10 -1.20 52.30 1700 ---- ---- ---- ---- 52.00 -1.20 53.20 100 1705 ---- ---- ---- ---- 52.90 -1.20 54.10 1710 ---- ---- ---- ---- 53.80 -1.20 55.00 1715 ---- ---- ---- ---- 54.70 -1.30 56.00 1720 ---- ---- ---- ---- 55.60 -1.30 56.90 1725 ---- ---- ---- ---- 56.50 -1.40 57.90 1730 ---- ---- ---- ---- 57.50 -1.40 58.90 1735 ---- ---- ---- ---- 58.50 -1.30 59.80 1740 ---- ---- ---- ---- 59.50 -1.40 60.90 1745 ---- ---- ---- ---- 60.50 -1.40 61.90 1750 ---- ---- ---- ---- 61.50 -1.40 62.90 1755 ---- ---- ---- ---- 62.50 -1.50 64.00 1760 ---- ---- ---- ---- 63.60 -1.50 65.10 1765 ---- ---- ---- ---- 64.70 -1.50 66.20 1770 ---- ---- ---- ---- 65.80 -1.50 67.30 1775 ---- ---- ---- ---- 66.90 -1.60 68.50 1780 ---- ---- ---- ---- 68.00 -1.60 69.60 1785 ---- ---- ---- ---- 69.20 -1.60 70.80 1790 ---- ---- ---- ---- 70.40 -1.60 72.00 1795 ---- ---- ---- ---- 71.60 -1.60 73.20 1800 ---- ---- ---- ---- 72.80 -1.70 74.50 1805 ---- ---- ---- ---- 74.10 -1.70 75.80 1810 ---- ---- ---- ---- 75.30 -1.80 77.10 1815 ---- ---- ---- ---- 76.60 -1.80 78.40 1820 ---- ---- ---- ---- 78.00 -1.70 79.70 1825 ---- ---- ---- ---- 79.30 -1.80 81.10 1830 ---- ---- ---- ---- 80.70 -1.80 82.50 1835 ---- ---- ---- ---- 82.10 -1.80 83.90 1840 ---- ---- ---- ---- 83.50 -1.90 85.40 1845 ---- ---- ---- ---- 85.00 -1.90 86.90 1850 ---- ---- ---- ---- 86.50 -1.90 88.40 1855 ---- ---- ---- ---- 88.00 -1.90 89.90 1860 ---- ---- ---- ---- 89.60 -1.90 91.50 1865 ---- ---- ---- ---- 91.10 -2.00 93.10 1870 ---- ---- ---- ---- 92.80 -1.90 94.70 1875 ---- ---- ---- ---- 94.40 -2.00 96.40 1880 ---- ---- ---- ---- 96.10 -2.00 98.10 1885 ---- ---- ---- ---- 97.80 -2.00 99.80 1890 ---- ---- ---- ---- 99.50 -2.00 101.50 1895 ---- ---- ---- ---- 101.30 -2.00 103.30 1900 ---- ---- ---- ---- 103.10 -2.00 105.10 1905 ---- ---- ---- ---- 104.90 -2.10 107.00 1910 ---- ---- ---- ---- 106.80 -2.10 108.90 1915 ---- ---- ---- ---- 108.70 -2.10 110.80 1920 ---- ---- ---- ---- 110.60 -2.10 112.70 1925 ---- ---- ---- ---- 112.60 -2.10 114.70 1930 ---- ---- ---- ---- 114.60 -2.10 116.70 1935 ---- ---- ---- ---- 116.60 -2.20 118.80 1940 ---- ---- ---- ---- 118.60 -2.20 120.80 1945 ---- ---- ---- ---- 120.70 -2.30 123.00 1950 ---- ---- ---- ---- 122.80 -2.30 125.10 1955 ---- ---- ---- ---- 125.00 -2.30 127.30 1960 ---- ---- ---- ---- 127.10 -2.40 129.50 1965 ---- ---- ---- ---- 129.30 -2.40 131.70 1970 ---- ---- ---- ---- 131.50 -2.50 134.00 1975 ---- ---- ---- ---- 133.80 -2.50 136.30 1980 ---- ---- ---- ---- 136.00 -2.70 138.70 1985 ---- ---- ---- ---- 138.30 -2.70 141.00 1990 ---- ---- ---- ---- 140.70 -2.80 143.50 1995 ---- ---- ---- ---- 143.00 -2.90 145.90 2000 ---- ---- ---- ---- 145.40 -3.00 148.40 2005 ---- ---- ---- ---- 147.80 -3.10 150.90 2010 ---- ---- ---- ---- 150.30 -3.10 153.40 2015 ---- ---- ---- ---- 152.80 -3.20 156.00 2020 ---- ---- ---- ---- 155.30 -3.30 158.60 2025 ---- ---- ---- ---- 157.80 -3.50 161.30 2030 ---- ---- ---- ---- 160.40 -3.50 163.90 2035 ---- ---- ---- ---- 163.00 -3.60 166.60 2040 ---- ---- ---- ---- 165.60 -3.80 169.40 2045 ---- ---- ---- ---- 168.30 -3.90 172.20 2050 ---- ---- ---- ---- 171.00 -4.00 175.00 2055 ---- ---- ---- ---- 173.80 -4.00 177.80 2060 ---- ---- ---- ---- 176.50 -4.20 180.70 2065 ---- ---- ---- ---- 179.30 -4.30 183.60 2070 ---- ---- ---- ---- 182.20 -4.30 186.50 2075 ---- ---- ---- ---- 185.10 -4.40 189.50 2080 ---- ---- ---- ---- 188.00 -4.50 192.50 2085 ---- ---- ---- ---- 190.90 -4.60 195.50 2090 ---- ---- ---- ---- 193.90 -4.70 198.60 2095 ---- ---- ---- ---- 196.90 -4.80 201.70 2100 ---- ---- ---- ---- 200.00 -4.80 204.80 2105 ---- ---- ---- ---- 203.10 -4.80 207.90 2110 ---- ---- ---- ---- 206.20 -4.90 211.10 2115 ---- ---- ---- ---- 209.30 -5.00 214.30 2120 ---- ---- ---- ---- 212.50 -5.10 217.60 2125 ---- ---- ---- ---- 215.70 -5.10 220.80 2130 ---- ---- ---- ---- 219.00 -5.10 224.10 2135 ---- ---- ---- ---- 222.20 -5.20 227.40 2140 ---- ---- ---- ---- 225.60 -5.20 230.80 2145 ---- ---- ---- ---- 228.90 -5.20 234.10 2150 ---- ---- ---- ---- 232.30 -5.20 237.50 2155 ---- ---- ---- ---- 235.60 -5.40 241.00 2160 ---- ---- ---- ---- 239.10 -5.30 244.40 2165 ---- ---- ---- ---- 242.50 -5.40 247.90 2170 ---- ---- ---- ---- 246.00 -5.40 251.40 2175 ---- ---- ---- ---- 249.50 -5.40 254.90 2180 ---- ---- ---- ---- 253.00 -5.40 258.40 2185 ---- ---- ---- ---- 256.50 -5.50 262.00 2190 ---- ---- ---- ---- 260.10 -5.50 265.60 2195 ---- ---- ---- ---- 263.70 -5.50 269.20 2200 ---- ---- ---- ---- 267.30 -5.50 272.80 2205 ---- ---- ---- ---- 270.90 -5.50 276.40 2210 ---- ---- ---- ---- 274.60 -5.50 280.10 2215 ---- ---- ---- ---- 278.20 -5.60 283.80 2220 ---- ---- ---- ---- 281.90 -5.60 287.50 2225 ---- ---- ---- ---- 285.60 -5.60 291.20 2230 ---- ---- ---- ---- 289.40 -5.50 294.90 2235 ---- ---- ---- ---- 293.10 -5.60 298.70 2240 ---- ---- ---- ---- 296.90 -5.50 302.40 2245 ---- ---- ---- ---- 300.60 -5.60 306.20 2250 ---- ---- ---- ---- 304.40 -5.60 310.00 2255 ---- ---- ---- ---- 308.20 -5.60 313.80 2260 ---- ---- ---- ---- 312.00 -5.70 317.70 2265 ---- ---- ---- ---- 315.90 -5.60 321.50 2270 ---- ---- ---- ---- 319.70 -5.70 325.40 2275 ---- ---- ---- ---- 323.60 -5.60 329.20 2280 ---- ---- ---- ---- 327.40 -5.70 333.10 2285 ---- ---- ---- ---- 331.30 -5.70 337.00 2290 ---- ---- ---- ---- 335.20 -5.70 340.90 2295 ---- ---- ---- ---- 339.10 -5.80 344.90 2300 ---- ---- ---- ---- 343.00 -5.80 348.80 2305 ---- ---- ---- ---- 346.90 -5.80 352.70 2310 ---- ---- ---- ---- 350.90 -5.80 356.70 2315 ---- ---- ---- ---- 354.80 -5.90 360.70 2320 ---- ---- ---- ---- 358.80 -5.90 364.70 2325 ---- ---- ---- ---- 362.70 -6.00 368.70 2330 ---- ---- ---- ---- 366.70 -6.00 372.70 2335 ---- ---- ---- ---- 370.70 -6.00 376.70 2340 ---- ---- ---- ---- 374.70 -6.00 380.70 2345 ---- ---- ---- ---- 378.70 -6.10 384.80 2350 ---- ---- ---- ---- 382.80 -6.00 388.80 2355 ---- ---- ---- ---- 386.80 -6.10 392.90 2360 ---- ---- ---- ---- 390.80 -6.10 396.90 2365 ---- ---- ---- ---- 394.90 -6.10 401.00 2370 ---- ---- ---- ---- 398.90 -6.20 405.10 2375 ---- ---- ---- ---- 403.00 -6.20 409.20 2380 ---- ---- ---- ---- 407.10 -6.30 413.40 2390 ---- ---- ---- ---- 415.30 -6.30 421.60 2400 ---- ---- ---- ---- 423.50 -6.40 429.90 2410 ---- ---- ---- ---- 431.80 -6.50 438.30 2420 ---- ---- ---- ---- 440.10 -6.50 446.60 2425 ---- ---- ---- ---- 444.30 -6.50 450.80 2430 ---- ---- ---- ---- 448.50 -6.60 455.10 2440 ---- ---- ---- ---- 456.90 -6.60 463.50 2450 ---- ---- ---- ---- 465.30 -6.70 472.00 2460 ---- ---- ---- ---- 473.80 -6.70 480.50 2470 ---- ---- ---- ---- 482.30 -6.80 489.10 2475 ---- ---- ---- ---- 486.50 -6.90 493.40 2500 ---- ---- ---- ---- 507.90 -7.00 514.90 2525 ---- ---- ---- ---- 529.60 -7.10 536.70 2550 ---- ---- ---- ---- 551.40 -7.20 558.60 2575 ---- ---- ---- ---- 573.30 -7.40 580.70 2600 ---- ---- ---- ---- 595.50 -7.50 603.00 2625 ---- ---- ---- ---- 617.80 -7.60 625.40 2650 ---- ---- ---- ---- 640.30 -7.70 648.00 950 ---- ---- ---- ---- 1.70 UNCH 1.70 975 ---- ---- ---- ---- 2.00 UNCH 2.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.40 -.20 5.60 1050 ---- ---- ---- ---- 6.10 -.20 6.30 1075 ---- ---- ---- ---- 6.90 -.20 7.10 1100 ---- ---- ---- ---- 7.80 -.20 8.00 1125 ---- ---- ---- ---- 8.70 -.20 8.90 1150 ---- ---- ---- ---- 9.70 -.20 9.90 1175 ---- ---- ---- ---- 10.80 -.20 11.00 1200 ---- ---- ---- ---- 11.90 -.30 12.20 1220 ---- ---- ---- ---- 13.00 -.30 13.30 1225 ---- ---- ---- ---- 13.20 -.30 13.50 1230 ---- ---- ---- ---- 13.50 -.30 13.80 1240 ---- ---- ---- ---- 14.00 -.30 14.30 1250 ---- ---- ---- ---- 14.60 -.30 14.90 1260 ---- ---- ---- ---- 15.20 -.30 15.50 1270 ---- ---- ---- ---- 15.80 -.30 16.10 1275 ---- ---- ---- ---- 16.10 -.30 16.40 1280 ---- ---- ---- ---- 16.40 -.30 16.70 1290 ---- ---- ---- ---- 17.00 -.40 17.40 1300 ---- ---- ---- ---- 17.70 -.30 18.00 1310 ---- ---- ---- ---- 18.30 -.40 18.70 1315 ---- ---- ---- ---- 18.70 -.40 19.10 1320 ---- ---- ---- ---- 19.00 -.40 19.40 1325 ---- ---- ---- ---- 19.40 -.40 19.80 1330 ---- ---- ---- ---- 19.70 -.40 20.10 1335 ---- ---- ---- ---- 20.10 -.40 20.50 1340 ---- ---- ---- ---- 20.40 -.50 20.90 1345 ---- ---- ---- ---- 20.80 -.50 21.30 1350 ---- ---- ---- ---- 21.20 -.40 21.60 1355 ---- ---- ---- ---- 21.60 -.40 22.00 1360 ---- ---- ---- ---- 22.00 -.40 22.40 1365 ---- ---- ---- ---- 22.40 -.40 22.80 1370 ---- ---- ---- ---- 22.70 -.50 23.20 1375 ---- ---- ---- ---- 23.20 -.40 23.60 1380 ---- ---- ---- ---- 23.60 -.40 24.00 1385 ---- ---- ---- ---- 24.00 -.50 24.50 1390 ---- ---- ---- ---- 24.40 -.50 24.90 1395 ---- ---- ---- ---- 24.80 -.50 25.30 1400 ---- ---- ---- ---- 25.20 -.60 25.80 1405 ---- ---- ---- ---- 25.70 -.50 26.20 1410 ---- ---- ---- ---- 26.10 -.60 26.70 1415 ---- ---- ---- ---- 26.60 -.50 27.10 1420 ---- ---- ---- ---- 27.00 -.60 27.60 1425 ---- ---- ---- ---- 27.50 -.50 28.00 1430 ---- ---- ---- ---- 28.00 -.50 28.50 1435 ---- ---- ---- ---- 28.40 -.60 29.00 1440 ---- ---- ---- ---- 28.90 -.60 29.50 1445 ---- ---- ---- ---- 29.40 -.60 30.00 1450 ---- ---- ---- ---- 29.90 -.60 30.50 1455 ---- ---- ---- ---- 30.40 -.60 31.00 1460 ---- ---- ---- ---- 30.90 -.60 31.50 1465 ---- ---- ---- ---- 31.40 -.60 32.00 1470 ---- ---- ---- ---- 31.90 -.60 32.50 1475 ---- ---- ---- ---- 32.40 -.70 33.10 1480 ---- ---- ---- ---- 33.00 -.60 33.60 1485 ---- ---- ---- ---- 33.50 -.70 34.20 1490 ---- ---- ---- ---- 34.00 -.70 34.70 1495 ---- ---- ---- ---- 34.60 -.70 35.30 1500 ---- ---- ---- ---- 35.20 -.60 35.80 1505 ---- ---- ---- ---- 35.70 -.70 36.40 1510 ---- ---- ---- ---- 36.30 -.70 37.00 1515 ---- ---- ---- ---- 36.90 -.70 37.60 1520 ---- ---- ---- ---- 37.50 -.70 38.20 1525 ---- ---- ---- ---- 38.00 -.80 38.80 1530 ---- ---- ---- ---- 38.60 -.80 39.40 1535 ---- ---- ---- ---- 39.30 -.70 40.00 1540 ---- ---- ---- ---- 39.90 -.70 40.60 1545 ---- ---- ---- ---- 40.50 -.80 41.30 1550 ---- ---- ---- ---- 41.10 -.80 41.90 1555 ---- ---- ---- ---- 41.80 -.80 42.60 1560 ---- ---- ---- ---- 42.40 -.80 43.20 1565 ---- ---- ---- ---- 43.10 -.80 43.90 1570 ---- ---- ---- ---- 43.70 -.90 44.60 1575 ---- ---- ---- ---- 44.40 -.80 45.20 1580 ---- ---- ---- ---- 45.10 -.80 45.90 1585 ---- ---- ---- ---- 45.80 -.80 46.60 1590 ---- ---- ---- ---- 46.40 -.90 47.30 1595 ---- ---- ---- ---- 47.10 -1.00 48.10 1600 ---- ---- ---- ---- 47.90 -.90 48.80 1605 ---- ---- ---- ---- 48.60 -.90 49.50 1610 ---- ---- ---- ---- 49.30 -1.00 50.30 1615 ---- ---- ---- ---- 50.00 -1.00 51.00 1620 ---- ---- ---- ---- 50.80 -1.00 51.80 1625 ---- ---- ---- ---- 51.50 -1.00 52.50 1630 ---- ---- ---- ---- 52.30 -1.00 53.30 1635 ---- ---- ---- ---- 53.10 -1.00 54.10 1640 ---- ---- ---- ---- 53.90 -1.00 54.90 1645 ---- ---- ---- ---- 54.60 -1.10 55.70 1650 ---- ---- ---- ---- 55.40 -1.10 56.50 1655 ---- ---- ---- ---- 56.30 -1.00 57.30 1660 ---- ---- ---- ---- 57.10 -1.10 58.20 1665 ---- ---- ---- ---- 57.90 -1.10 59.00 1670 ---- ---- ---- ---- 58.70 -1.20 59.90 1675 ---- ---- ---- ---- 59.60 -1.10 60.70 1680 ---- ---- ---- ---- 60.40 -1.20 61.60 1685 ---- ---- ---- ---- 61.30 -1.20 62.50 1690 ---- ---- ---- ---- 62.20 -1.20 63.40 1695 ---- ---- ---- ---- 63.10 -1.20 64.30 1700 ---- ---- ---- ---- 64.00 -1.20 65.20 1705 ---- ---- ---- ---- 64.90 -1.20 66.10 1710 ---- ---- ---- ---- 65.80 -1.30 67.10 1715 ---- ---- ---- ---- 66.70 -1.30 68.00 1720 ---- ---- ---- ---- 67.70 -1.30 69.00 1725 ---- ---- ---- ---- 68.60 -1.40 70.00 1730 ---- ---- ---- ---- 69.60 -1.30 70.90 1735 ---- ---- ---- ---- 70.60 -1.30 71.90 1740 ---- ---- ---- ---- 71.50 -1.50 73.00 1745 ---- ---- ---- ---- 72.60 -1.40 74.00 1750 ---- ---- ---- ---- 73.60 -1.40 75.00 1755 ---- ---- ---- ---- 74.60 -1.50 76.10 1760 ---- ---- ---- ---- 75.70 -1.50 77.20 1765 ---- ---- ---- ---- 76.70 -1.50 78.20 1770 ---- ---- ---- ---- 77.80 -1.60 79.40 1775 ---- ---- ---- ---- 78.90 -1.60 80.50 1780 ---- ---- ---- ---- 80.00 -1.60 81.60 1785 ---- ---- ---- ---- 81.20 -1.60 82.80 1790 ---- ---- ---- ---- 82.30 -1.70 84.00 1795 ---- ---- ---- ---- 83.50 -1.60 85.10 1800 ---- ---- ---- ---- 84.70 -1.70 86.40 1805 ---- ---- ---- ---- 85.90 -1.70 87.60 1810 ---- ---- ---- ---- 87.20 -1.70 88.90 1815 ---- ---- ---- ---- 88.40 -1.70 90.10 1820 ---- ---- ---- ---- 89.70 -1.70 91.40 1825 ---- ---- ---- ---- 91.00 -1.70 92.70 1830 ---- ---- ---- ---- 92.30 -1.80 94.10 1835 ---- ---- ---- ---- 93.70 -1.80 95.50 1840 ---- ---- ---- ---- 95.00 -1.80 96.80 1845 ---- ---- ---- ---- 96.40 -1.90 98.30 1850 ---- ---- ---- ---- 97.80 -1.90 99.70 1855 ---- ---- ---- ---- 99.30 -1.90 101.20 1860 ---- ---- ---- ---- 100.80 -1.90 102.70 1865 ---- ---- ---- ---- 102.30 -1.90 104.20 1870 ---- ---- ---- ---- 103.80 -1.90 105.70 1875 ---- ---- ---- ---- 105.40 -1.90 107.30 1880 ---- ---- ---- ---- 106.90 -2.00 108.90 1885 ---- ---- ---- ---- 108.60 -1.90 110.50 1890 ---- ---- ---- ---- 110.20 -2.00 112.20 1895 ---- ---- ---- ---- 111.90 -2.00 113.90 1900 ---- ---- ---- ---- 113.60 -2.00 115.60 1905 ---- ---- ---- ---- 115.30 -2.00 117.30 1910 ---- ---- ---- ---- 117.10 -2.00 119.10 1915 ---- ---- ---- ---- 118.90 -2.00 120.90 1920 ---- ---- ---- ---- 120.70 -2.00 122.70 1925 ---- ---- ---- ---- 122.60 -2.00 124.60 1930 ---- ---- ---- ---- 124.50 -2.00 126.50 1935 ---- ---- ---- ---- 126.40 -2.10 128.50 1940 ---- ---- ---- ---- 128.40 -2.00 130.40 1945 ---- ---- ---- ---- 130.30 -2.10 132.40 1950 ---- ---- ---- ---- 132.30 -2.10 134.40 1955 ---- ---- ---- ---- 134.40 -2.10 136.50 1960 ---- ---- ---- ---- 136.40 -2.20 138.60 1965 ---- ---- ---- ---- 138.50 -2.20 140.70 1970 ---- ---- ---- ---- 140.60 -2.30 142.90 1975 ---- ---- ---- ---- 142.80 -2.30 145.10 1980 ---- ---- ---- ---- 145.00 -2.30 147.30 1985 ---- ---- ---- ---- 147.20 -2.30 149.50 1990 ---- ---- ---- ---- 149.40 -2.40 151.80 1995 ---- ---- ---- ---- 151.60 -2.50 154.10 2000 ---- ---- ---- ---- 153.90 -2.60 156.50 2005 ---- ---- ---- ---- 156.20 -2.70 158.90 2010 ---- ---- ---- ---- 158.60 -2.70 161.30 2015 ---- ---- ---- ---- 160.90 -2.80 163.70 2020 ---- ---- ---- ---- 163.30 -2.90 166.20 2025 ---- ---- ---- ---- 165.70 -3.00 168.70 2030 ---- ---- ---- ---- 168.20 -3.10 171.30 2035 ---- ---- ---- ---- 170.60 -3.20 173.80 2040 ---- ---- ---- ---- 173.20 -3.20 176.40 2045 ---- ---- ---- ---- 175.70 -3.40 179.10 2050 ---- ---- ---- ---- 178.30 -3.50 181.80 2055 ---- ---- ---- ---- 180.80 -3.70 184.50 2060 ---- ---- ---- ---- 183.50 -3.70 187.20 2065 ---- ---- ---- ---- 186.10 -3.90 190.00 2070 ---- ---- ---- ---- 188.80 -4.00 192.80 2075 ---- ---- ---- ---- 191.60 -4.00 195.60 2080 ---- ---- ---- ---- 194.30 -4.10 198.40 2085 ---- ---- ---- ---- 197.10 -4.20 201.30 2090 ---- ---- ---- ---- 199.90 -4.30 204.20 2095 ---- ---- ---- ---- 202.80 -4.40 207.20 2100 ---- ---- ---- ---- 205.70 -4.50 210.20 2105 ---- ---- ---- ---- 208.60 -4.60 213.20 2110 ---- ---- ---- ---- 211.60 -4.60 216.20 2115 ---- ---- ---- ---- 214.60 -4.70 219.30 2120 ---- ---- ---- ---- 217.60 -4.80 222.40 2125 ---- ---- ---- ---- 220.70 -4.80 225.50 2130 ---- ---- ---- ---- 223.80 -4.90 228.70 2135 ---- ---- ---- ---- 226.90 -5.00 231.90 2140 ---- ---- ---- ---- 230.10 -5.00 235.10 2145 ---- ---- ---- ---- 233.30 -5.00 238.30 2150 ---- ---- ---- ---- 236.50 -5.10 241.60 2155 ---- ---- ---- ---- 239.80 -5.10 244.90 2160 ---- ---- ---- ---- 243.10 -5.10 248.20 2165 ---- ---- ---- ---- 246.40 -5.10 251.50 2170 ---- ---- ---- ---- 249.70 -5.20 254.90 2175 ---- ---- ---- ---- 253.10 -5.20 258.30 2180 ---- ---- ---- ---- 256.50 -5.20 261.70 2185 ---- ---- ---- ---- 259.90 -5.30 265.20 2190 ---- ---- ---- ---- 263.40 -5.20 268.60 2195 ---- ---- ---- ---- 266.80 -5.30 272.10 2200 ---- ---- ---- ---- 270.30 -5.30 275.60 2205 ---- ---- ---- ---- 273.80 -5.30 279.10 2210 ---- ---- ---- ---- 277.40 -5.30 282.70 2215 ---- ---- ---- ---- 281.00 -5.20 286.20 2220 ---- ---- ---- ---- 284.50 -5.30 289.80 2225 ---- ---- ---- ---- 288.10 -5.30 293.40 2230 ---- ---- ---- ---- 291.80 -5.20 297.00 2235 ---- ---- ---- ---- 295.40 -5.30 300.70 2240 ---- ---- ---- ---- 299.10 -5.20 304.30 2245 ---- ---- ---- ---- 302.80 -5.20 308.00 2250 ---- ---- ---- ---- 306.50 -5.20 311.70 2255 ---- ---- ---- ---- 310.20 -5.20 315.40 2260 ---- ---- ---- ---- 313.90 -5.20 319.10 2265 ---- ---- ---- ---- 317.60 -5.30 322.90 2270 ---- ---- ---- ---- 321.40 -5.20 326.60 2275 ---- ---- ---- ---- 325.20 -5.20 330.40 2280 ---- ---- ---- ---- 329.00 -5.20 334.20 2285 ---- ---- ---- ---- 332.80 -5.20 338.00 2290 ---- ---- ---- ---- 336.60 -5.20 341.80 2295 ---- ---- ---- ---- 340.40 -5.20 345.60 2300 ---- ---- ---- ---- 344.20 -5.20 349.40 2305 ---- ---- ---- ---- 348.10 -5.20 353.30 2310 ---- ---- ---- ---- 351.90 -5.20 357.10 2315 ---- ---- ---- ---- 355.80 -5.20 361.00 2320 ---- ---- ---- ---- 359.70 -5.20 364.90 2325 ---- ---- ---- ---- 363.60 -5.20 368.80 2330 ---- ---- ---- ---- 367.50 -5.20 372.70 2335 ---- ---- ---- ---- 371.40 -5.20 376.60 2340 ---- ---- ---- ---- 375.30 -5.20 380.50 2345 ---- ---- ---- ---- 379.20 -5.30 384.50 2350 ---- ---- ---- ---- 383.20 -5.20 388.40 2355 ---- ---- ---- ---- 387.10 -5.30 392.40 2360 ---- ---- ---- ---- 391.10 -5.20 396.30 2365 ---- ---- ---- ---- 395.10 -5.20 400.30 2370 ---- ---- ---- ---- 399.10 -5.20 404.30 2375 ---- ---- ---- ---- 403.00 -5.30 408.30 2380 ---- ---- ---- ---- 407.00 -5.30 412.30 2390 ---- ---- ---- ---- 415.10 -5.30 420.40 2400 ---- ---- ---- ---- 423.10 -5.40 428.50 2410 ---- ---- ---- ---- 431.30 -5.30 436.60 2420 ---- ---- ---- ---- 439.40 -5.40 444.80 2425 ---- ---- ---- ---- 443.50 -5.40 448.90 2430 ---- ---- ---- ---- 447.60 -5.40 453.00 2440 ---- ---- ---- ---- 455.80 -5.40 461.20 2450 ---- ---- ---- ---- 464.00 -5.50 469.50 2460 ---- ---- ---- ---- 472.30 -5.50 477.80 2470 ---- ---- ---- ---- 480.60 -5.60 486.20 2475 ---- ---- ---- ---- 484.80 -5.50 490.30 2480 ---- ---- ---- ---- 489.00 -5.50 494.50 2500 ---- ---- ---- ---- 505.80 -5.60 511.40 2525 ---- ---- ---- ---- 527.00 -5.60 532.60 2550 ---- ---- ---- ---- 548.30 -5.80 554.10 2575 ---- ---- ---- ---- 569.90 -5.80 575.70 2600 ---- ---- ---- ---- 591.60 -5.80 597.40 2625 ---- ---- ---- ---- 613.40 -5.90 619.30 2650 ---- ---- ---- ---- 635.40 -6.00 641.40 2675 ---- ---- ---- ---- 657.60 -6.00 663.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.20 -.20 11.40 1100 ---- ---- ---- ---- 12.40 -.20 12.60 1125 ---- ---- ---- ---- 13.60 -.30 13.90 1150 ---- ---- ---- ---- 14.90 -.30 15.20 1175 ---- ---- ---- ---- 16.40 -.30 16.70 1200 ---- ---- ---- ---- 17.90 -.30 18.20 1225 ---- ---- ---- ---- 19.50 -.40 19.90 1250 ---- ---- ---- ---- 21.20 -.40 21.60 1270 ---- ---- ---- ---- 22.70 -.40 23.10 1275 ---- ---- ---- ---- 23.10 -.40 23.50 1280 ---- ---- ---- ---- 23.50 -.40 23.90 1290 ---- ---- ---- ---- 24.20 -.50 24.70 1300 ---- ---- ---- ---- 25.00 -.50 25.50 1310 ---- ---- ---- ---- 25.80 -.50 26.30 1320 ---- ---- ---- ---- 26.70 -.50 27.20 1325 ---- ---- ---- ---- 27.10 -.50 27.60 1330 ---- ---- ---- ---- 27.50 -.50 28.00 1340 ---- ---- ---- ---- 28.40 -.50 28.90 1350 ---- ---- ---- ---- 29.30 -.50 29.80 1360 ---- ---- ---- ---- 30.20 -.50 30.70 1370 ---- ---- ---- ---- 31.10 -.60 31.70 1375 ---- ---- ---- ---- 31.60 -.60 32.20 1380 ---- ---- ---- ---- 32.10 -.50 32.60 1385 ---- ---- ---- ---- 32.60 -.50 33.10 1390 ---- ---- ---- ---- 33.10 -.50 33.60 1395 ---- ---- ---- ---- 33.60 -.50 34.10 1400 ---- ---- ---- ---- 34.10 -.60 34.70 1405 ---- ---- ---- ---- 34.60 -.60 35.20 1410 ---- ---- ---- ---- 35.10 -.60 35.70 1415 ---- ---- ---- ---- 35.60 -.60 36.20 1420 ---- ---- ---- ---- 36.10 -.60 36.70 1425 ---- ---- ---- ---- 36.60 -.70 37.30 1430 ---- ---- ---- ---- 37.20 -.60 37.80 1435 ---- ---- ---- ---- 37.70 -.70 38.40 1440 ---- ---- ---- ---- 38.30 -.60 38.90 1445 ---- ---- ---- ---- 38.80 -.70 39.50 1450 ---- ---- ---- ---- 39.40 -.70 40.10 1455 ---- ---- ---- ---- 39.90 -.70 40.60 1460 ---- ---- ---- ---- 40.50 -.70 41.20 1465 ---- ---- ---- ---- 41.10 -.70 41.80 1470 ---- ---- ---- ---- 41.70 -.70 42.40 1475 ---- ---- ---- ---- 42.30 -.70 43.00 1480 ---- ---- ---- ---- 42.90 -.70 43.60 1485 ---- ---- ---- ---- 43.50 -.70 44.20 1490 ---- ---- ---- ---- 44.10 -.70 44.80 1495 ---- ---- ---- ---- 44.70 -.70 45.40 1500 ---- ---- ---- ---- 45.30 -.80 46.10 1505 ---- ---- ---- ---- 45.90 -.80 46.70 1510 ---- ---- ---- ---- 46.60 -.70 47.30 1515 ---- ---- ---- ---- 47.20 -.80 48.00 1520 ---- ---- ---- ---- 47.80 -.80 48.60 1525 ---- ---- ---- ---- 48.50 -.80 49.30 1530 ---- ---- ---- ---- 49.20 -.80 50.00 1535 ---- ---- ---- ---- 49.80 -.90 50.70 1540 ---- ---- ---- ---- 50.50 -.80 51.30 1545 ---- ---- ---- ---- 51.20 -.80 52.00 1550 ---- ---- ---- ---- 51.90 -.80 52.70 1555 ---- ---- ---- ---- 52.60 -.80 53.40 1560 ---- ---- ---- ---- 53.30 -.80 54.10 1565 ---- ---- ---- ---- 54.00 -.90 54.90 1570 ---- ---- ---- ---- 54.70 -.90 55.60 1575 ---- ---- ---- ---- 55.40 -.90 56.30 1580 ---- ---- ---- ---- 56.10 -1.00 57.10 1585 ---- ---- ---- ---- 56.90 -.90 57.80 1590 ---- ---- ---- ---- 57.60 -1.00 58.60 1595 ---- ---- ---- ---- 58.40 -.90 59.30 1600 ---- ---- ---- ---- 59.10 -1.00 60.10 1605 ---- ---- ---- ---- 59.90 -1.00 60.90 1610 ---- ---- ---- ---- 60.70 -1.00 61.70 1615 ---- ---- ---- ---- 61.50 -1.00 62.50 1620 ---- ---- ---- ---- 62.20 -1.10 63.30 1625 ---- ---- ---- ---- 63.00 -1.10 64.10 1630 ---- ---- ---- ---- 63.80 -1.10 64.90 1635 ---- ---- ---- ---- 64.70 -1.00 65.70 1640 ---- ---- ---- ---- 65.50 -1.10 66.60 1645 ---- ---- ---- ---- 66.30 -1.10 67.40 1650 ---- ---- ---- ---- 67.20 -1.10 68.30 1655 ---- ---- ---- ---- 68.00 -1.10 69.10 1660 ---- ---- ---- ---- 68.90 -1.10 70.00 1665 ---- ---- ---- ---- 69.70 -1.20 70.90 1670 ---- ---- ---- ---- 70.60 -1.20 71.80 1675 ---- ---- ---- ---- 71.50 -1.10 72.60 1680 ---- ---- ---- ---- 72.40 -1.20 73.60 1685 ---- ---- ---- ---- 73.30 -1.20 74.50 1690 ---- ---- ---- ---- 74.20 -1.20 75.40 1695 ---- ---- ---- ---- 75.10 -1.20 76.30 1700 ---- ---- ---- ---- 76.00 -1.30 77.30 1705 ---- ---- ---- ---- 76.90 -1.30 78.20 1710 ---- ---- ---- ---- 77.90 -1.30 79.20 1715 ---- ---- ---- ---- 78.80 -1.30 80.10 1720 ---- ---- ---- ---- 79.80 -1.30 81.10 1725 ---- ---- ---- ---- 80.70 -1.40 82.10 1730 ---- ---- ---- ---- 81.70 -1.40 83.10 1735 ---- ---- ---- ---- 82.70 -1.40 84.10 1740 ---- ---- ---- ---- 83.70 -1.40 85.10 1745 ---- ---- ---- ---- 84.70 -1.40 86.10 1750 ---- ---- ---- ---- 85.70 -1.50 87.20 1755 ---- ---- ---- ---- 86.80 -1.40 88.20 1760 ---- ---- ---- ---- 87.80 -1.50 89.30 1765 ---- ---- ---- ---- 88.90 -1.50 90.40 1770 ---- ---- ---- ---- 90.00 -1.50 91.50 1775 ---- ---- ---- ---- 91.00 -1.60 92.60 1780 ---- ---- ---- ---- 92.10 -1.60 93.70 1785 ---- ---- ---- ---- 93.30 -1.50 94.80 1790 ---- ---- ---- ---- 94.40 -1.60 96.00 1795 ---- ---- ---- ---- 95.50 -1.70 97.20 1800 ---- ---- ---- ---- 96.70 -1.60 98.30 1805 ---- ---- ---- ---- 97.90 -1.60 99.50 1810 ---- ---- ---- ---- 99.10 -1.70 100.80 1815 ---- ---- ---- ---- 100.30 -1.70 102.00 1820 ---- ---- ---- ---- 101.60 -1.70 103.30 1825 ---- ---- ---- ---- 102.80 -1.70 104.50 1830 ---- ---- ---- ---- 104.10 -1.70 105.80 1835 ---- ---- ---- ---- 105.40 -1.70 107.10 1840 ---- ---- ---- ---- 106.70 -1.80 108.50 1845 ---- ---- ---- ---- 108.00 -1.80 109.80 1850 ---- ---- ---- ---- 109.40 -1.80 111.20 1855 ---- ---- ---- ---- 110.80 -1.80 112.60 1860 ---- ---- ---- ---- 112.20 -1.90 114.10 1865 ---- ---- ---- ---- 113.60 -1.90 115.50 1870 ---- ---- ---- ---- 115.10 -1.90 117.00 1875 ---- ---- ---- ---- 116.60 -1.90 118.50 1880 ---- ---- ---- ---- 118.10 -1.90 120.00 1885 ---- ---- ---- ---- 119.60 -2.00 121.60 1890 ---- ---- ---- ---- 121.20 -1.90 123.10 1895 ---- ---- ---- ---- 122.80 -2.00 124.80 1900 ---- ---- ---- ---- 124.40 -2.00 126.40 1905 ---- ---- ---- ---- 126.10 -2.00 128.10 1910 ---- ---- ---- ---- 127.80 -2.00 129.80 1915 ---- ---- ---- ---- 129.50 -2.00 131.50 1920 ---- ---- ---- ---- 131.20 -2.00 133.20 1925 ---- ---- ---- ---- 133.00 -2.00 135.00 1930 ---- ---- ---- ---- 134.80 -2.00 136.80 1935 ---- ---- ---- ---- 136.60 -2.10 138.70 1940 ---- ---- ---- ---- 138.50 -2.10 140.60 1945 ---- ---- ---- ---- 140.40 -2.10 142.50 1950 ---- ---- ---- ---- 142.30 -2.10 144.40 1955 ---- ---- ---- ---- 144.30 -2.10 146.40 1960 ---- ---- ---- ---- 146.30 -2.10 148.40 1965 ---- ---- ---- ---- 148.30 -2.10 150.40 1970 ---- ---- ---- ---- 150.40 -2.10 152.50 1975 ---- ---- ---- ---- 152.40 -2.20 154.60 1980 ---- ---- ---- ---- 154.60 -2.10 156.70 1985 ---- ---- ---- ---- 156.70 -2.20 158.90 1990 ---- ---- ---- ---- 158.80 -2.30 161.10 1995 ---- ---- ---- ---- 161.00 -2.30 163.30 2000 ---- ---- ---- ---- 163.30 -2.30 165.60 2005 ---- ---- ---- ---- 165.50 -2.30 167.80 2010 ---- ---- ---- ---- 167.80 -2.40 170.20 2015 ---- ---- ---- ---- 170.10 -2.40 172.50 2020 ---- ---- ---- ---- 172.40 -2.50 174.90 2025 ---- ---- ---- ---- 174.70 -2.60 177.30 2030 ---- ---- ---- ---- 177.10 -2.60 179.70 2035 ---- ---- ---- ---- 179.50 -2.70 182.20 2040 ---- ---- ---- ---- 181.90 -2.80 184.70 2045 ---- ---- ---- ---- 184.40 -2.80 187.20 2050 ---- ---- ---- ---- 186.80 -2.90 189.70 2055 ---- ---- ---- ---- 189.30 -3.00 192.30 2060 ---- ---- ---- ---- 191.90 -3.00 194.90 2065 ---- ---- ---- ---- 194.40 -3.20 197.60 2070 ---- ---- ---- ---- 197.00 -3.30 200.30 2075 ---- ---- ---- ---- 199.70 -3.30 203.00 2080 ---- ---- ---- ---- 202.30 -3.40 205.70 2085 ---- ---- ---- ---- 205.00 -3.50 208.50 2090 ---- ---- ---- ---- 207.70 -3.60 211.30 2095 ---- ---- ---- ---- 210.50 -3.60 214.10 2100 ---- ---- ---- ---- 213.20 -3.80 217.00 2105 ---- ---- ---- ---- 216.00 -3.90 219.90 2110 ---- ---- ---- ---- 218.90 -3.90 222.80 2115 ---- ---- ---- ---- 221.80 -3.90 225.70 2120 ---- ---- ---- ---- 224.70 -4.00 228.70 2125 ---- ---- ---- ---- 227.60 -4.10 231.70 2130 ---- ---- ---- ---- 230.60 -4.10 234.70 2135 ---- ---- ---- ---- 233.60 -4.20 237.80 2140 ---- ---- ---- ---- 236.60 -4.30 240.90 2145 ---- ---- ---- ---- 239.70 -4.30 244.00 2150 ---- ---- ---- ---- 242.80 -4.40 247.20 2155 ---- ---- ---- ---- 246.00 -4.40 250.40 2160 ---- ---- ---- ---- 249.10 -4.50 253.60 2165 ---- ---- ---- ---- 252.30 -4.50 256.80 2170 ---- ---- ---- ---- 255.60 -4.50 260.10 2175 ---- ---- ---- ---- 258.80 -4.60 263.40 2180 ---- ---- ---- ---- 262.10 -4.60 266.70 2185 ---- ---- ---- ---- 265.40 -4.60 270.00 2190 ---- ---- ---- ---- 268.80 -4.60 273.40 2195 ---- ---- ---- ---- 272.20 -4.60 276.80 2200 ---- ---- ---- ---- 275.60 -4.60 280.20 2205 ---- ---- ---- ---- 279.00 -4.60 283.60 2210 ---- ---- ---- ---- 282.40 -4.70 287.10 2215 ---- ---- ---- ---- 285.90 -4.70 290.60 2220 ---- ---- ---- ---- 289.40 -4.70 294.10 2225 ---- ---- ---- ---- 292.90 -4.70 297.60 2230 ---- ---- ---- ---- 296.50 -4.60 301.10 2235 ---- ---- ---- ---- 300.00 -4.70 304.70 2240 ---- ---- ---- ---- 303.60 -4.70 308.30 2245 ---- ---- ---- ---- 307.20 -4.70 311.90 2250 ---- ---- ---- ---- 310.80 -4.70 315.50 2255 ---- ---- ---- ---- 314.50 -4.60 319.10 2260 ---- ---- ---- ---- 318.10 -4.70 322.80 2265 ---- ---- ---- ---- 321.80 -4.70 326.50 2270 ---- ---- ---- ---- 325.50 -4.70 330.20 2275 ---- ---- ---- ---- 329.20 -4.70 333.90 2280 ---- ---- ---- ---- 332.90 -4.70 337.60 2285 ---- ---- ---- ---- 336.70 -4.60 341.30 2290 ---- ---- ---- ---- 340.40 -4.70 345.10 2295 ---- ---- ---- ---- 344.20 -4.60 348.80 2300 ---- ---- ---- ---- 348.00 -4.60 352.60 2305 ---- ---- ---- ---- 351.70 -4.70 356.40 2310 ---- ---- ---- ---- 355.50 -4.70 360.20 2315 ---- ---- ---- ---- 359.40 -4.60 364.00 2320 ---- ---- ---- ---- 363.20 -4.60 367.80 2325 ---- ---- ---- ---- 367.00 -4.70 371.70 2330 ---- ---- ---- ---- 370.90 -4.60 375.50 2335 ---- ---- ---- ---- 374.70 -4.70 379.40 2340 ---- ---- ---- ---- 378.60 -4.60 383.20 2345 ---- ---- ---- ---- 382.50 -4.60 387.10 2350 ---- ---- ---- ---- 386.30 -4.70 391.00 2355 ---- ---- ---- ---- 390.20 -4.70 394.90 2360 ---- ---- ---- ---- 394.10 -4.70 398.80 2365 ---- ---- ---- ---- 398.00 -4.70 402.70 2370 ---- ---- ---- ---- 402.00 -4.70 406.70 2375 ---- ---- ---- ---- 405.90 -4.70 410.60 2380 ---- ---- ---- ---- 409.80 -4.80 414.60 2385 ---- ---- ---- ---- 413.80 -4.70 418.50 2390 ---- ---- ---- ---- 417.80 -4.70 422.50 2400 ---- ---- ---- ---- 425.70 -4.80 430.50 2410 ---- ---- ---- ---- 433.70 -4.80 438.50 2420 ---- ---- ---- ---- 441.70 -4.90 446.60 2425 ---- ---- ---- ---- 445.70 -4.90 450.60 2430 ---- ---- ---- ---- 449.80 -4.80 454.60 2440 ---- ---- ---- ---- 457.90 -4.90 462.80 2450 ---- ---- ---- ---- 466.00 -4.90 470.90 2460 ---- ---- ---- ---- 474.10 -5.00 479.10 2470 ---- ---- ---- ---- 482.30 -5.00 487.30 2475 ---- ---- ---- ---- 486.50 -5.00 491.50 2480 ---- ---- ---- ---- 490.60 -5.00 495.60 2500 ---- ---- ---- ---- 507.10 -5.10 512.20 2525 ---- ---- ---- ---- 528.00 -5.20 533.20 2550 ---- ---- ---- ---- 549.10 -5.20 554.30 2575 ---- ---- ---- ---- 570.30 -5.30 575.60 2600 ---- ---- ---- ---- 591.70 -5.40 597.10 2625 ---- ---- ---- ---- 613.20 -5.50 618.70 2650 ---- ---- ---- ---- 635.00 -5.40 640.40 2675 ---- ---- ---- ---- 656.80 -5.60 662.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 35.50 -.60 36.10 1350 ---- ---- ---- ---- 38.00 -.60 38.60 1375 ---- ---- ---- ---- 40.60 -.70 41.30 1400 ---- ---- ---- ---- 43.40 -.60 44.00 1425 ---- ---- ---- ---- 46.20 -.80 47.00 1450 ---- ---- ---- ---- 49.30 -.70 50.00 1475 ---- ---- ---- ---- 52.40 -.80 53.20 1500 ---- ---- ---- ---- 55.70 -.90 56.60 1520 ---- ---- ---- ---- 58.50 -.90 59.40 1525 ---- ---- ---- ---- 59.20 -.90 60.10 1530 ---- ---- ---- ---- 59.90 -.90 60.80 1540 ---- ---- ---- ---- 61.30 -.90 62.20 1550 ---- ---- ---- ---- 62.80 -.90 63.70 1560 ---- ---- ---- ---- 64.30 -.90 65.20 1570 ---- ---- ---- ---- 65.80 -1.00 66.80 1575 ---- ---- ---- ---- 66.50 -1.00 67.50 1580 ---- ---- ---- ---- 67.30 -1.00 68.30 1590 ---- ---- ---- ---- 68.90 -1.00 69.90 1600 ---- ---- ---- ---- 70.50 -1.00 71.50 1610 ---- ---- ---- ---- 72.10 -1.10 73.20 1615 ---- ---- ---- ---- 72.90 -1.10 74.00 1620 ---- ---- ---- ---- 73.80 -1.10 74.90 1625 ---- ---- ---- ---- 74.60 -1.10 75.70 1630 ---- ---- ---- ---- 75.40 -1.20 76.60 1635 ---- ---- ---- ---- 76.30 -1.10 77.40 1640 ---- ---- ---- ---- 77.20 -1.10 78.30 1645 ---- ---- ---- ---- 78.00 -1.20 79.20 1650 ---- ---- ---- ---- 78.90 -1.20 80.10 1655 ---- ---- ---- ---- 79.80 -1.20 81.00 1660 ---- ---- ---- ---- 80.70 -1.20 81.90 1665 ---- ---- ---- ---- 81.60 -1.20 82.80 1670 ---- ---- ---- ---- 82.50 -1.20 83.70 1675 ---- ---- ---- ---- 83.40 -1.20 84.60 1680 ---- ---- ---- ---- 84.30 -1.30 85.60 1685 ---- ---- ---- ---- 85.20 -1.30 86.50 1690 ---- ---- ---- ---- 86.20 -1.30 87.50 1695 ---- ---- ---- ---- 87.10 -1.30 88.40 1700 ---- ---- ---- ---- 88.10 -1.30 89.40 1705 ---- ---- ---- ---- 89.10 -1.30 90.40 1710 ---- ---- ---- ---- 90.00 -1.40 91.40 1715 ---- ---- ---- ---- 91.00 -1.40 92.40 1720 ---- ---- ---- ---- 92.00 -1.40 93.40 1725 ---- ---- ---- ---- 93.00 -1.40 94.40 1730 ---- ---- ---- ---- 94.00 -1.40 95.40 1735 ---- ---- ---- ---- 95.00 -1.40 96.40 1740 ---- ---- ---- ---- 96.10 -1.40 97.50 1745 ---- ---- ---- ---- 97.10 -1.40 98.50 1750 ---- ---- ---- ---- 98.10 -1.50 99.60 1755 ---- ---- ---- ---- 99.20 -1.50 100.70 1760 ---- ---- ---- ---- 100.30 -1.50 101.80 1765 ---- ---- ---- ---- 101.40 -1.50 102.90 1770 ---- ---- ---- ---- 102.50 -1.50 104.00 1775 ---- ---- ---- ---- 103.60 -1.50 105.10 1780 ---- ---- ---- ---- 104.70 -1.50 106.20 1785 ---- ---- ---- ---- 105.80 -1.60 107.40 1790 ---- ---- ---- ---- 107.00 -1.60 108.60 1795 ---- ---- ---- ---- 108.10 -1.70 109.80 1800 ---- ---- ---- ---- 109.30 -1.70 111.00 1805 ---- ---- ---- ---- 110.50 -1.70 112.20 1810 ---- ---- ---- ---- 111.70 -1.70 113.40 1815 ---- ---- ---- ---- 113.00 -1.60 114.60 1820 ---- ---- ---- ---- 114.20 -1.70 115.90 1825 ---- ---- ---- ---- 115.50 -1.70 117.20 1830 ---- ---- ---- ---- 116.70 -1.80 118.50 1835 ---- ---- ---- ---- 118.00 -1.80 119.80 1840 ---- ---- ---- ---- 119.40 -1.80 121.20 1845 ---- ---- ---- ---- 120.70 -1.80 122.50 1850 ---- ---- ---- ---- 122.10 -1.80 123.90 1855 ---- ---- ---- ---- 123.50 -1.80 125.30 1860 ---- ---- ---- ---- 124.90 -1.80 126.70 1865 ---- ---- ---- ---- 126.30 -1.90 128.20 1870 ---- ---- ---- ---- 127.80 -1.80 129.60 1875 ---- ---- ---- ---- 129.20 -1.90 131.10 1880 ---- ---- ---- ---- 130.70 -1.90 132.60 1885 ---- ---- ---- ---- 132.30 -1.90 134.20 1890 ---- ---- ---- ---- 133.80 -2.00 135.80 1895 ---- ---- ---- ---- 135.40 -2.00 137.40 1900 ---- ---- ---- ---- 137.00 -2.00 139.00 1905 ---- ---- ---- ---- 138.60 -2.00 140.60 1910 ---- ---- ---- ---- 140.30 -2.00 142.30 1915 ---- ---- ---- ---- 142.00 -2.00 144.00 1920 ---- ---- ---- ---- 143.70 -2.00 145.70 1925 ---- ---- ---- ---- 145.40 -2.10 147.50 1930 ---- ---- ---- ---- 147.20 -2.10 149.30 1935 ---- ---- ---- ---- 149.00 -2.10 151.10 1940 ---- ---- ---- ---- 150.90 -2.00 152.90 1945 ---- ---- ---- ---- 152.80 -2.00 154.80 1950 ---- ---- ---- ---- 154.70 -2.00 156.70 1955 ---- ---- ---- ---- 156.60 -2.10 158.70 1960 ---- ---- ---- ---- 158.50 -2.10 160.60 1965 ---- ---- ---- ---- 160.50 -2.10 162.60 1970 ---- ---- ---- ---- 162.60 -2.10 164.70 1975 ---- ---- ---- ---- 164.60 -2.10 166.70 1980 ---- ---- ---- ---- 166.70 -2.10 168.80 1985 ---- ---- ---- ---- 168.80 -2.20 171.00 1990 ---- ---- ---- ---- 170.90 -2.20 173.10 1995 ---- ---- ---- ---- 173.10 -2.20 175.30 2000 ---- ---- ---- ---- 175.30 -2.20 177.50 2005 ---- ---- ---- ---- 177.50 -2.30 179.80 2010 ---- ---- ---- ---- 179.70 -2.30 182.00 2015 ---- ---- ---- ---- 182.00 -2.30 184.30 2020 ---- ---- ---- ---- 184.30 -2.40 186.70 2025 ---- ---- ---- ---- 186.60 -2.40 189.00 2030 ---- ---- ---- ---- 189.00 -2.40 191.40 2035 ---- ---- ---- ---- 191.30 -2.60 193.90 2040 ---- ---- ---- ---- 193.70 -2.60 196.30 2045 ---- ---- ---- ---- 196.10 -2.70 198.80 2050 ---- ---- ---- ---- 198.60 -2.70 201.30 2055 ---- ---- ---- ---- 201.10 -2.80 203.90 2060 ---- ---- ---- ---- 203.60 -2.80 206.40 2065 ---- ---- ---- ---- 206.10 -2.90 209.00 2070 ---- ---- ---- ---- 208.70 -3.00 211.70 2075 ---- ---- ---- ---- 211.30 -3.10 214.40 2080 ---- ---- ---- ---- 213.90 -3.10 217.00 2085 ---- ---- ---- ---- 216.50 -3.30 219.80 2090 ---- ---- ---- ---- 219.20 -3.30 222.50 2095 ---- ---- ---- ---- 221.90 -3.40 225.30 2100 ---- ---- ---- ---- 224.60 -3.50 228.10 2105 ---- ---- ---- ---- 227.40 -3.60 231.00 2110 ---- ---- ---- ---- 230.20 -3.70 233.90 2115 ---- ---- ---- ---- 233.00 -3.80 236.80 2120 ---- ---- ---- ---- 235.90 -3.80 239.70 2125 ---- ---- ---- ---- 238.80 -3.90 242.70 2130 ---- ---- ---- ---- 241.70 -4.00 245.70 2135 ---- ---- ---- ---- 244.70 -4.00 248.70 2140 ---- ---- ---- ---- 247.70 -4.10 251.80 2145 ---- ---- ---- ---- 250.70 -4.20 254.90 2150 ---- ---- ---- ---- 253.80 -4.20 258.00 2155 ---- ---- ---- ---- 256.90 -4.20 261.10 2160 ---- ---- ---- ---- 260.00 -4.30 264.30 2165 ---- ---- ---- ---- 263.20 -4.30 267.50 2170 ---- ---- ---- ---- 266.40 -4.30 270.70 2175 ---- ---- ---- ---- 269.60 -4.40 274.00 2180 ---- ---- ---- ---- 272.80 -4.40 277.20 2185 ---- ---- ---- ---- 276.10 -4.40 280.50 2190 ---- ---- ---- ---- 279.40 -4.50 283.90 2195 ---- ---- ---- ---- 282.70 -4.50 287.20 2200 ---- ---- ---- ---- 286.10 -4.50 290.60 2205 ---- ---- ---- ---- 289.50 -4.50 294.00 2210 ---- ---- ---- ---- 292.90 -4.50 297.40 2215 ---- ---- ---- ---- 296.30 -4.60 300.90 2220 ---- ---- ---- ---- 299.80 -4.60 304.40 2225 ---- ---- ---- ---- 303.30 -4.60 307.90 2230 ---- ---- ---- ---- 306.80 -4.60 311.40 2235 ---- ---- ---- ---- 310.30 -4.60 314.90 2240 ---- ---- ---- ---- 313.80 -4.70 318.50 2245 ---- ---- ---- ---- 317.40 -4.60 322.00 2250 ---- ---- ---- ---- 321.00 -4.60 325.60 2255 ---- ---- ---- ---- 324.60 -4.60 329.20 2260 ---- ---- ---- ---- 328.20 -4.70 332.90 2265 ---- ---- ---- ---- 331.90 -4.60 336.50 2270 ---- ---- ---- ---- 335.50 -4.70 340.20 2275 ---- ---- ---- ---- 339.20 -4.70 343.90 2280 ---- ---- ---- ---- 342.90 -4.60 347.50 2285 ---- ---- ---- ---- 346.60 -4.70 351.30 2290 ---- ---- ---- ---- 350.30 -4.70 355.00 2295 ---- ---- ---- ---- 354.00 -4.70 358.70 2300 ---- ---- ---- ---- 357.80 -4.70 362.50 2305 ---- ---- ---- ---- 361.50 -4.70 366.20 2310 ---- ---- ---- ---- 365.30 -4.70 370.00 2315 ---- ---- ---- ---- 369.10 -4.70 373.80 2320 ---- ---- ---- ---- 372.90 -4.70 377.60 2325 ---- ---- ---- ---- 376.70 -4.70 381.40 2330 ---- ---- ---- ---- 380.50 -4.80 385.30 2335 ---- ---- ---- ---- 384.30 -4.80 389.10 2340 ---- ---- ---- ---- 388.10 -4.90 393.00 2345 ---- ---- ---- ---- 392.00 -4.80 396.80 2350 ---- ---- ---- ---- 395.80 -4.90 400.70 2355 ---- ---- ---- ---- 399.60 -5.00 404.60 2360 ---- ---- ---- ---- 403.50 -5.00 408.50 2365 ---- ---- ---- ---- 407.40 -5.00 412.40 2370 ---- ---- ---- ---- 411.20 -5.10 416.30 2375 ---- ---- ---- ---- 415.10 -5.10 420.20 2380 ---- ---- ---- ---- 419.00 -5.10 424.10 2385 ---- ---- ---- ---- 422.90 -5.10 428.00 2390 ---- ---- ---- ---- 426.80 -5.20 432.00 2395 ---- ---- ---- ---- 430.70 -5.30 436.00 2400 ---- ---- ---- ---- 434.70 -5.20 439.90 2410 ---- ---- ---- ---- 442.60 -5.30 447.90 2420 ---- ---- ---- ---- 450.50 -5.40 455.90 2425 ---- ---- ---- ---- 454.40 -5.50 459.90 2430 ---- ---- ---- ---- 458.40 -5.50 463.90 2440 ---- ---- ---- ---- 466.40 -5.60 472.00 2450 ---- ---- ---- ---- 474.40 -5.70 480.10 2460 ---- ---- ---- ---- 482.50 -5.70 488.20 2470 ---- ---- ---- ---- 490.50 -5.90 496.40 2475 ---- ---- ---- ---- 494.60 -5.90 500.50 2480 ---- ---- ---- ---- 498.70 -5.90 504.60 2490 ---- ---- ---- ---- 506.80 -6.00 512.80 2500 ---- ---- ---- ---- 515.00 -6.10 521.10 2525 ---- ---- ---- ---- 535.60 -6.30 541.90 2550 ---- ---- ---- ---- 556.30 -6.60 562.90 2575 ---- ---- ---- ---- 577.30 -6.70 584.00 2600 ---- ---- ---- ---- 598.40 -6.90 605.30 2625 ---- ---- ---- ---- 619.70 -7.10 626.80 2650 ---- ---- ---- ---- 641.10 -7.30 648.40 2675 ---- ---- ---- ---- 662.70 -7.50 670.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 46.20 -.70 46.90 1375 ---- ---- ---- ---- 49.10 -.70 49.80 1400 ---- ---- ---- ---- 52.10 -.70 52.80 1425 ---- ---- ---- ---- 55.20 -.80 56.00 1450 ---- ---- ---- ---- 58.40 -.90 59.30 1475 ---- ---- ---- ---- 61.80 -.90 62.70 1500 ---- ---- ---- ---- 65.30 -.90 66.20 1525 ---- ---- ---- ---- 69.00 -.90 69.90 1530 ---- ---- ---- ---- 69.70 -1.00 70.70 1540 ---- ---- ---- ---- 71.20 -1.00 72.20 1550 ---- ---- ---- ---- 72.80 -.90 73.70 1560 ---- ---- ---- ---- 74.30 -1.00 75.30 1570 ---- ---- ---- ---- 75.90 -1.00 76.90 1575 ---- ---- ---- ---- 76.70 -1.00 77.70 1580 ---- ---- ---- ---- 77.50 -1.00 78.50 1590 ---- ---- ---- ---- 79.10 -1.10 80.20 1600 ---- ---- ---- ---- 80.80 -1.10 81.90 1610 ---- ---- ---- ---- 82.50 -1.10 83.60 1620 ---- ---- ---- ---- 84.20 -1.10 85.30 1625 ---- ---- ---- ---- 85.00 -1.10 86.10 1630 ---- ---- ---- ---- 85.90 -1.10 87.00 1635 ---- ---- ---- ---- 86.80 -1.10 87.90 1640 ---- ---- ---- ---- 87.60 -1.20 88.80 1645 ---- ---- ---- ---- 88.50 -1.20 89.70 1650 ---- ---- ---- ---- 89.40 -1.20 90.60 1655 ---- ---- ---- ---- 90.30 -1.20 91.50 1660 ---- ---- ---- ---- 91.20 -1.20 92.40 1665 ---- ---- ---- ---- 92.10 -1.30 93.40 1670 ---- ---- ---- ---- 93.10 -1.20 94.30 1675 ---- ---- ---- ---- 94.00 -1.20 95.20 1680 ---- ---- ---- ---- 94.90 -1.30 96.20 1685 ---- ---- ---- ---- 95.90 -1.20 97.10 1690 ---- ---- ---- ---- 96.80 -1.30 98.10 1695 ---- ---- ---- ---- 97.80 -1.30 99.10 1700 ---- ---- ---- ---- 98.80 -1.30 100.10 1705 ---- ---- ---- ---- 99.70 -1.30 101.00 1710 ---- ---- ---- ---- 100.70 -1.30 102.00 1715 ---- ---- ---- ---- 101.70 -1.30 103.00 1720 ---- ---- ---- ---- 102.70 -1.40 104.10 1725 ---- ---- ---- ---- 103.70 -1.40 105.10 1730 ---- ---- ---- ---- 104.70 -1.40 106.10 1735 ---- ---- ---- ---- 105.70 -1.40 107.10 1740 ---- ---- ---- ---- 106.80 -1.40 108.20 1745 ---- ---- ---- ---- 107.80 -1.40 109.20 1750 ---- ---- ---- ---- 108.80 -1.50 110.30 1755 ---- ---- ---- ---- 109.90 -1.50 111.40 1760 ---- ---- ---- ---- 111.00 -1.40 112.40 1765 ---- ---- ---- ---- 112.00 -1.50 113.50 1770 ---- ---- ---- ---- 113.10 -1.50 114.60 1775 ---- ---- ---- ---- 114.20 -1.50 115.70 1780 ---- ---- ---- ---- 115.30 -1.50 116.80 1785 ---- ---- ---- ---- 116.40 -1.60 118.00 1790 ---- ---- ---- ---- 117.50 -1.60 119.10 1795 ---- ---- ---- ---- 118.70 -1.60 120.30 1800 ---- ---- ---- ---- 119.80 -1.60 121.40 1805 ---- ---- ---- ---- 121.00 -1.60 122.60 1810 ---- ---- ---- ---- 122.20 -1.60 123.80 1815 ---- ---- ---- ---- 123.40 -1.60 125.00 1820 ---- ---- ---- ---- 124.60 -1.70 126.30 1825 ---- ---- ---- ---- 125.80 -1.70 127.50 1830 ---- ---- ---- ---- 127.00 -1.80 128.80 1835 ---- ---- ---- ---- 128.30 -1.70 130.00 1840 ---- ---- ---- ---- 129.60 -1.70 131.30 1845 ---- ---- ---- ---- 130.80 -1.80 132.60 1850 ---- ---- ---- ---- 132.20 -1.70 133.90 1855 ---- ---- ---- ---- 133.50 -1.80 135.30 1860 ---- ---- ---- ---- 134.80 -1.90 136.70 1865 ---- ---- ---- ---- 136.20 -1.80 138.00 1870 ---- ---- ---- ---- 137.60 -1.80 139.40 1875 ---- ---- ---- ---- 139.00 -1.90 140.90 1880 ---- ---- ---- ---- 140.40 -1.90 142.30 1885 ---- ---- ---- ---- 141.90 -1.90 143.80 1890 ---- ---- ---- ---- 143.40 -1.90 145.30 1895 ---- ---- ---- ---- 144.90 -1.90 146.80 1900 ---- ---- ---- ---- 146.40 -1.90 148.30 1905 ---- ---- ---- ---- 147.90 -2.00 149.90 1910 ---- ---- ---- ---- 149.50 -2.00 151.50 1915 ---- ---- ---- ---- 151.10 -2.00 153.10 1920 ---- ---- ---- ---- 152.70 -2.00 154.70 1925 ---- ---- ---- ---- 154.40 -2.00 156.40 1930 ---- ---- ---- ---- 156.10 -2.00 158.10 1935 ---- ---- ---- ---- 157.80 -2.00 159.80 1940 ---- ---- ---- ---- 159.50 -2.10 161.60 1945 ---- ---- ---- ---- 161.30 -2.10 163.40 1950 ---- ---- ---- ---- 163.10 -2.10 165.20 1955 ---- ---- ---- ---- 165.00 -2.00 167.00 1960 ---- ---- ---- ---- 166.80 -2.10 168.90 1965 ---- ---- ---- ---- 168.70 -2.10 170.80 1970 ---- ---- ---- ---- 170.70 -2.00 172.70 1975 ---- ---- ---- ---- 172.60 -2.10 174.70 1980 ---- ---- ---- ---- 174.60 -2.10 176.70 1985 ---- ---- ---- ---- 176.60 -2.10 178.70 1990 ---- ---- ---- ---- 178.70 -2.10 180.80 1995 ---- ---- ---- ---- 180.70 -2.20 182.90 2000 ---- ---- ---- ---- 182.80 -2.20 185.00 2005 ---- ---- ---- ---- 185.00 -2.10 187.10 2010 ---- ---- ---- ---- 187.10 -2.20 189.30 2015 ---- ---- ---- ---- 189.30 -2.20 191.50 2020 ---- ---- ---- ---- 191.50 -2.30 193.80 2025 ---- ---- ---- ---- 193.80 -2.20 196.00 2030 ---- ---- ---- ---- 196.00 -2.30 198.30 2035 ---- ---- ---- ---- 198.30 -2.40 200.70 2040 ---- ---- ---- ---- 200.60 -2.40 203.00 2045 ---- ---- ---- ---- 203.00 -2.40 205.40 2050 ---- ---- ---- ---- 205.40 -2.40 207.80 2055 ---- ---- ---- ---- 207.80 -2.50 210.30 2060 ---- ---- ---- ---- 210.20 -2.60 212.80 2065 ---- ---- ---- ---- 212.60 -2.70 215.30 2070 ---- ---- ---- ---- 215.10 -2.70 217.80 2075 ---- ---- ---- ---- 217.60 -2.80 220.40 2080 ---- ---- ---- ---- 220.10 -2.90 223.00 2085 ---- ---- ---- ---- 222.70 -2.90 225.60 2090 ---- ---- ---- ---- 225.20 -3.10 228.30 2095 ---- ---- ---- ---- 227.80 -3.10 230.90 2100 ---- ---- ---- ---- 230.50 -3.20 233.70 2105 ---- ---- ---- ---- 233.10 -3.30 236.40 2110 ---- ---- ---- ---- 235.80 -3.40 239.20 2115 ---- ---- ---- ---- 238.60 -3.40 242.00 2120 ---- ---- ---- ---- 241.30 -3.50 244.80 2125 ---- ---- ---- ---- 244.10 -3.60 247.70 2130 ---- ---- ---- ---- 246.90 -3.70 250.60 2135 ---- ---- ---- ---- 249.70 -3.80 253.50 2140 ---- ---- ---- ---- 252.60 -3.90 256.50 2145 ---- ---- ---- ---- 255.50 -4.00 259.50 2150 ---- ---- ---- ---- 258.50 -4.00 262.50 2155 ---- ---- ---- ---- 261.40 -4.10 265.50 2160 ---- ---- ---- ---- 264.40 -4.20 268.60 2165 ---- ---- ---- ---- 267.50 -4.20 271.70 2170 ---- ---- ---- ---- 270.50 -4.30 274.80 2175 ---- ---- ---- ---- 273.60 -4.40 278.00 2180 ---- ---- ---- ---- 276.80 -4.40 281.20 2185 ---- ---- ---- ---- 279.90 -4.50 284.40 2190 ---- ---- ---- ---- 283.10 -4.60 287.70 2195 ---- ---- ---- ---- 286.30 -4.60 290.90 2200 ---- ---- ---- ---- 289.60 -4.60 294.20 2205 ---- ---- ---- ---- 292.90 -4.70 297.60 2210 ---- ---- ---- ---- 296.20 -4.70 300.90 2215 ---- ---- ---- ---- 299.50 -4.80 304.30 2220 ---- ---- ---- ---- 302.80 -4.90 307.70 2225 ---- ---- ---- ---- 306.20 -4.90 311.10 2230 ---- ---- ---- ---- 309.60 -4.90 314.50 2235 ---- ---- ---- ---- 313.10 -4.90 318.00 2240 ---- ---- ---- ---- 316.50 -5.00 321.50 2245 ---- ---- ---- ---- 320.00 -5.00 325.00 2250 ---- ---- ---- ---- 323.50 -5.00 328.50 2255 ---- ---- ---- ---- 327.00 -5.10 332.10 2260 ---- ---- ---- ---- 330.60 -5.10 335.70 2265 ---- ---- ---- ---- 334.20 -5.00 339.20 2270 ---- ---- ---- ---- 337.80 -5.10 342.90 2275 ---- ---- ---- ---- 341.40 -5.10 346.50 2280 ---- ---- ---- ---- 345.00 -5.10 350.10 2285 ---- ---- ---- ---- 348.60 -5.20 353.80 2290 ---- ---- ---- ---- 352.30 -5.20 357.50 2295 ---- ---- ---- ---- 356.00 -5.20 361.20 2300 ---- ---- ---- ---- 359.70 -5.20 364.90 2305 ---- ---- ---- ---- 363.40 -5.20 368.60 2310 ---- ---- ---- ---- 367.10 -5.20 372.30 2315 ---- ---- ---- ---- 370.90 -5.20 376.10 2320 ---- ---- ---- ---- 374.60 -5.20 379.80 2325 ---- ---- ---- ---- 378.40 -5.20 383.60 2330 ---- ---- ---- ---- 382.20 -5.20 387.40 2335 ---- ---- ---- ---- 386.00 -5.20 391.20 2340 ---- ---- ---- ---- 389.80 -5.20 395.00 2345 ---- ---- ---- ---- 393.70 -5.20 398.90 2350 ---- ---- ---- ---- 397.50 -5.20 402.70 2355 ---- ---- ---- ---- 401.30 -5.20 406.50 2360 ---- ---- ---- ---- 405.20 -5.20 410.40 2365 ---- ---- ---- ---- 409.10 -5.20 414.30 2370 ---- ---- ---- ---- 412.90 -5.20 418.10 2375 ---- ---- ---- ---- 416.80 -5.20 422.00 2380 ---- ---- ---- ---- 420.70 -5.20 425.90 2385 ---- ---- ---- ---- 424.60 -5.20 429.80 2390 ---- ---- ---- ---- 428.60 -5.10 433.70 2400 ---- ---- ---- ---- 436.40 -5.20 441.60 2410 ---- ---- ---- ---- 444.30 -5.20 449.50 2420 ---- ---- ---- ---- 452.30 -5.10 457.40 2425 ---- ---- ---- ---- 456.30 -5.10 461.40 2430 ---- ---- ---- ---- 460.30 -5.10 465.40 2440 ---- ---- ---- ---- 468.30 -5.10 473.40 2450 ---- ---- ---- ---- 476.30 -5.10 481.40 2460 ---- ---- ---- ---- 484.40 -5.10 489.50 2470 ---- ---- ---- ---- 492.50 -5.10 497.60 2475 ---- ---- ---- ---- 496.60 -5.10 501.70 2480 ---- ---- ---- ---- 500.70 -5.00 505.70 2500 ---- ---- ---- ---- 517.10 -5.00 522.10 2525 ---- ---- ---- ---- 537.70 -5.00 542.70 2550 ---- ---- ---- ---- 558.60 -4.90 563.50 2575 ---- ---- ---- ---- 579.60 -4.90 584.50 2600 ---- ---- ---- ---- 600.80 -4.90 605.70 2625 ---- ---- ---- ---- 622.20 -4.70 626.90 2650 ---- ---- ---- ---- 643.60 -4.80 648.40 2675 ---- ---- ---- ---- 665.30 -4.70 670.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.00 -.70 56.70 1375 ---- ---- ---- ---- 59.00 -.80 59.80 1400 ---- ---- ---- ---- 62.20 -.80 63.00 1425 ---- ---- ---- ---- 65.50 -.90 66.40 1450 ---- ---- ---- ---- 68.90 -.90 69.80 1475 ---- ---- ---- ---- 72.50 -.90 73.40 1500 ---- ---- ---- ---- 76.10 -1.00 77.10 1525 ---- ---- ---- ---- 79.90 -1.00 80.90 1550 ---- ---- ---- ---- 83.80 -1.00 84.80 1560 ---- ---- ---- ---- 85.40 -1.00 86.40 1570 ---- ---- ---- ---- 87.00 -1.00 88.00 1575 ---- ---- ---- ---- 87.80 -1.10 88.90 1580 ---- ---- ---- ---- 88.60 -1.10 89.70 1590 ---- ---- ---- ---- 90.30 -1.10 91.40 1600 ---- ---- ---- ---- 91.90 -1.20 93.10 1610 ---- ---- ---- ---- 93.60 -1.20 94.80 1620 ---- ---- ---- ---- 95.40 -1.10 96.50 1625 ---- ---- ---- ---- 96.20 -1.20 97.40 1630 ---- ---- ---- ---- 97.10 -1.20 98.30 1640 ---- ---- ---- ---- 98.90 -1.20 100.10 1650 ---- ---- ---- ---- 100.70 -1.20 101.90 1655 ---- ---- ---- ---- 101.60 -1.20 102.80 1660 ---- ---- ---- ---- 102.50 -1.20 103.70 1665 ---- ---- ---- ---- 103.40 -1.30 104.70 1670 ---- ---- ---- ---- 104.30 -1.30 105.60 1675 ---- ---- ---- ---- 105.30 -1.20 106.50 1680 ---- ---- ---- ---- 106.20 -1.30 107.50 1685 ---- ---- ---- ---- 107.20 -1.30 108.50 1690 ---- ---- ---- ---- 108.10 -1.30 109.40 1695 ---- ---- ---- ---- 109.10 -1.30 110.40 1700 ---- ---- ---- ---- 110.10 -1.30 111.40 1705 ---- ---- ---- ---- 111.00 -1.40 112.40 1710 ---- ---- ---- ---- 112.00 -1.40 113.40 1715 ---- ---- ---- ---- 113.00 -1.40 114.40 1720 ---- ---- ---- ---- 114.00 -1.40 115.40 1725 ---- ---- ---- ---- 115.00 -1.40 116.40 1730 ---- ---- ---- ---- 116.00 -1.40 117.40 1735 ---- ---- ---- ---- 117.10 -1.40 118.50 1740 ---- ---- ---- ---- 118.10 -1.40 119.50 1745 ---- ---- ---- ---- 119.20 -1.40 120.60 1750 ---- ---- ---- ---- 120.20 -1.50 121.70 1755 ---- ---- ---- ---- 121.30 -1.40 122.70 1760 ---- ---- ---- ---- 122.30 -1.50 123.80 1765 ---- ---- ---- ---- 123.40 -1.50 124.90 1770 ---- ---- ---- ---- 124.50 -1.50 126.00 1775 ---- ---- ---- ---- 125.60 -1.60 127.20 1780 ---- ---- ---- ---- 126.70 -1.60 128.30 1785 ---- ---- ---- ---- 127.80 -1.60 129.40 1790 ---- ---- ---- ---- 129.00 -1.60 130.60 1795 ---- ---- ---- ---- 130.10 -1.60 131.70 1800 ---- ---- ---- ---- 131.30 -1.60 132.90 1805 ---- ---- ---- ---- 132.40 -1.70 134.10 1810 ---- ---- ---- ---- 133.60 -1.70 135.30 1815 ---- ---- ---- ---- 134.80 -1.70 136.50 1820 ---- ---- ---- ---- 136.00 -1.70 137.70 1825 ---- ---- ---- ---- 137.20 -1.80 139.00 1830 ---- ---- ---- ---- 138.50 -1.70 140.20 1835 ---- ---- ---- ---- 139.70 -1.80 141.50 1840 ---- ---- ---- ---- 141.00 -1.80 142.80 1845 ---- ---- ---- ---- 142.30 -1.80 144.10 1850 ---- ---- ---- ---- 143.60 -1.80 145.40 1855 ---- ---- ---- ---- 144.90 -1.90 146.80 1860 ---- ---- ---- ---- 146.30 -1.80 148.10 1865 ---- ---- ---- ---- 147.60 -1.90 149.50 1870 ---- ---- ---- ---- 149.00 -1.90 150.90 1875 ---- ---- ---- ---- 150.40 -1.90 152.30 1880 ---- ---- ---- ---- 151.80 -1.90 153.70 1885 ---- ---- ---- ---- 153.20 -2.00 155.20 1890 ---- ---- ---- ---- 154.70 -2.00 156.70 1895 ---- ---- ---- ---- 156.20 -2.00 158.20 1900 ---- ---- ---- ---- 157.70 -2.00 159.70 1905 ---- ---- ---- ---- 159.20 -2.00 161.20 1910 ---- ---- ---- ---- 160.70 -2.10 162.80 1915 ---- ---- ---- ---- 162.30 -2.00 164.30 1920 ---- ---- ---- ---- 163.90 -2.00 165.90 1925 ---- ---- ---- ---- 165.50 -2.10 167.60 1930 ---- ---- ---- ---- 167.20 -2.00 169.20 1935 ---- ---- ---- ---- 168.80 -2.10 170.90 1940 ---- ---- ---- ---- 170.50 -2.10 172.60 1945 ---- ---- ---- ---- 172.30 -2.00 174.30 1950 ---- ---- ---- ---- 174.00 -2.10 176.10 1955 ---- ---- ---- ---- 175.80 -2.10 177.90 1960 ---- ---- ---- ---- 177.60 -2.10 179.70 1965 ---- ---- ---- ---- 179.40 -2.10 181.50 1970 ---- ---- ---- ---- 181.30 -2.10 183.40 1975 ---- ---- ---- ---- 183.20 -2.00 185.20 1980 ---- ---- ---- ---- 185.10 -2.10 187.20 1985 ---- ---- ---- ---- 187.10 -2.00 189.10 1990 ---- ---- ---- ---- 189.00 -2.10 191.10 1995 ---- ---- ---- ---- 191.00 -2.10 193.10 2000 ---- ---- ---- ---- 193.10 -2.00 195.10 2005 ---- ---- ---- ---- 195.10 -2.10 197.20 2010 ---- ---- ---- ---- 197.20 -2.10 199.30 2015 ---- ---- ---- ---- 199.30 -2.10 201.40 2020 ---- ---- ---- ---- 201.50 -2.10 203.60 2025 ---- ---- ---- ---- 203.60 -2.20 205.80 2030 ---- ---- ---- ---- 205.80 -2.20 208.00 2035 ---- ---- ---- ---- 208.00 -2.20 210.20 2040 ---- ---- ---- ---- 210.30 -2.20 212.50 2045 ---- ---- ---- ---- 212.50 -2.30 214.80 2050 ---- ---- ---- ---- 214.80 -2.40 217.20 2055 ---- ---- ---- ---- 217.10 -2.40 219.50 2060 ---- ---- ---- ---- 219.50 -2.50 222.00 2065 ---- ---- ---- ---- 221.80 -2.60 224.40 2070 ---- ---- ---- ---- 224.20 -2.70 226.90 2075 ---- ---- ---- ---- 226.60 -2.80 229.40 2080 ---- ---- ---- ---- 229.10 -2.80 231.90 2085 ---- ---- ---- ---- 231.50 -3.00 234.50 2090 ---- ---- ---- ---- 234.00 -3.10 237.10 2095 ---- ---- ---- ---- 236.60 -3.20 239.80 2100 ---- ---- ---- ---- 239.10 -3.30 242.40 2105 ---- ---- ---- ---- 241.70 -3.40 245.10 2110 ---- ---- ---- ---- 244.30 -3.60 247.90 2115 ---- ---- ---- ---- 246.90 -3.70 250.60 2120 ---- ---- ---- ---- 249.60 -3.80 253.40 2125 ---- ---- ---- ---- 252.30 -4.00 256.30 2130 ---- ---- ---- ---- 255.00 -4.10 259.10 2135 ---- ---- ---- ---- 257.80 -4.20 262.00 2140 ---- ---- ---- ---- 260.60 -4.30 264.90 2145 ---- ---- ---- ---- 263.40 -4.50 267.90 2150 ---- ---- ---- ---- 266.30 -4.60 270.90 2155 ---- ---- ---- ---- 269.20 -4.70 273.90 2160 ---- ---- ---- ---- 272.10 -4.80 276.90 2165 ---- ---- ---- ---- 275.00 -5.00 280.00 2170 ---- ---- ---- ---- 278.00 -5.10 283.10 2175 ---- ---- ---- ---- 281.10 -5.10 286.20 2180 ---- ---- ---- ---- 284.10 -5.30 289.40 2185 ---- ---- ---- ---- 287.20 -5.40 292.60 2190 ---- ---- ---- ---- 290.40 -5.40 295.80 2195 ---- ---- ---- ---- 293.50 -5.50 299.00 2200 ---- ---- ---- ---- 296.70 -5.60 302.30 2205 ---- ---- ---- ---- 300.00 -5.60 305.60 2210 ---- ---- ---- ---- 303.20 -5.70 308.90 2215 ---- ---- ---- ---- 306.50 -5.70 312.20 2220 ---- ---- ---- ---- 309.80 -5.80 315.60 2225 ---- ---- ---- ---- 313.20 -5.80 319.00 2230 ---- ---- ---- ---- 316.60 -5.80 322.40 2235 ---- ---- ---- ---- 320.00 -5.90 325.90 2240 ---- ---- ---- ---- 323.40 -5.90 329.30 2245 ---- ---- ---- ---- 326.90 -5.90 332.80 2250 ---- ---- ---- ---- 330.40 -5.90 336.30 2255 ---- ---- ---- ---- 333.90 -5.90 339.80 2260 ---- ---- ---- ---- 337.40 -6.00 343.40 2265 ---- ---- ---- ---- 341.00 -5.90 346.90 2270 ---- ---- ---- ---- 344.50 -6.00 350.50 2275 ---- ---- ---- ---- 348.10 -6.00 354.10 2280 ---- ---- ---- ---- 351.80 -6.00 357.80 2285 ---- ---- ---- ---- 355.40 -6.00 361.40 2290 ---- ---- ---- ---- 359.10 -6.00 365.10 2295 ---- ---- ---- ---- 362.70 -6.00 368.70 2300 ---- ---- ---- ---- 366.40 -6.00 372.40 2305 ---- ---- ---- ---- 370.10 -6.00 376.10 2310 ---- ---- ---- ---- 373.90 -5.90 379.80 2315 ---- ---- ---- ---- 377.60 -6.00 383.60 2320 ---- ---- ---- ---- 381.40 -5.90 387.30 2325 ---- ---- ---- ---- 385.20 -5.90 391.10 2330 ---- ---- ---- ---- 388.90 -6.00 394.90 2335 ---- ---- ---- ---- 392.70 -6.00 398.70 2340 ---- ---- ---- ---- 396.60 -5.90 402.50 2345 ---- ---- ---- ---- 400.40 -5.90 406.30 2350 ---- ---- ---- ---- 404.20 -5.90 410.10 2355 ---- ---- ---- ---- 408.10 -5.80 413.90 2360 ---- ---- ---- ---- 411.90 -5.90 417.80 2365 ---- ---- ---- ---- 415.80 -5.80 421.60 2370 ---- ---- ---- ---- 419.70 -5.80 425.50 2375 ---- ---- ---- ---- 423.50 -5.80 429.30 2380 ---- ---- ---- ---- 427.40 -5.80 433.20 2385 ---- ---- ---- ---- 431.30 -5.80 437.10 2390 ---- ---- ---- ---- 435.20 -5.80 441.00 2395 ---- ---- ---- ---- 439.20 -5.70 444.90 2400 ---- ---- ---- ---- 443.10 -5.70 448.80 2410 ---- ---- ---- ---- 451.00 -5.70 456.70 2420 ---- ---- ---- ---- 458.90 -5.70 464.60 2425 ---- ---- ---- ---- 462.80 -5.80 468.60 2430 ---- ---- ---- ---- 466.80 -5.70 472.50 2440 ---- ---- ---- ---- 474.80 -5.70 480.50 2450 ---- ---- ---- ---- 482.80 -5.70 488.50 2460 ---- ---- ---- ---- 490.90 -5.70 496.60 2470 ---- ---- ---- ---- 498.90 -5.70 504.60 2475 ---- ---- ---- ---- 503.00 -5.70 508.70 2480 ---- ---- ---- ---- 507.00 -5.70 512.70 2490 ---- ---- ---- ---- 515.20 -5.70 520.90 2500 ---- ---- ---- ---- 523.30 -5.70 529.00 2525 ---- ---- ---- ---- 543.90 -5.60 549.50 2550 ---- ---- ---- ---- 564.60 -5.70 570.30 2575 ---- ---- ---- ---- 585.50 -5.60 591.10 2600 ---- ---- ---- ---- 606.60 -5.60 612.20 2625 ---- ---- ---- ---- 627.80 -5.60 633.40 2650 ---- ---- ---- ---- 649.20 -5.60 654.80 2675 ---- ---- ---- ---- 670.70 -5.50 676.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 66.80 -.80 67.60 1400 ---- ---- ---- ---- 70.20 -.80 71.00 1425 ---- ---- ---- ---- 73.60 -.90 74.50 1450 ---- ---- ---- ---- 77.20 -.90 78.10 1475 ---- ---- ---- ---- 80.90 -.90 81.80 1500 ---- ---- ---- ---- 84.60 -1.00 85.60 1525 ---- ---- ---- ---- 88.50 -1.00 89.50 1550 ---- ---- ---- ---- 92.50 -1.10 93.60 1570 ---- ---- ---- ---- 95.80 -1.10 96.90 1575 ---- ---- ---- ---- 96.60 -1.10 97.70 1580 ---- ---- ---- ---- 97.50 -1.10 98.60 1590 ---- ---- ---- ---- 99.20 -1.10 100.30 1600 ---- ---- ---- ---- 100.90 -1.10 102.00 1610 ---- ---- ---- ---- 102.60 -1.20 103.80 1620 ---- ---- ---- ---- 104.40 -1.10 105.50 1625 ---- ---- ---- ---- 105.20 -1.20 106.40 1630 ---- ---- ---- ---- 106.10 -1.20 107.30 1640 ---- ---- ---- ---- 107.90 -1.20 109.10 1650 ---- ---- ---- ---- 109.70 -1.30 111.00 1660 ---- ---- ---- ---- 111.60 -1.20 112.80 1670 ---- ---- ---- ---- 113.40 -1.30 114.70 1675 ---- ---- ---- ---- 114.40 -1.30 115.70 1680 ---- ---- ---- ---- 115.30 -1.30 116.60 1685 ---- ---- ---- ---- 116.30 -1.30 117.60 1690 ---- ---- ---- ---- 117.20 -1.30 118.50 1695 ---- ---- ---- ---- 118.20 -1.30 119.50 1700 ---- ---- ---- ---- 119.20 -1.30 120.50 1705 ---- ---- ---- ---- 120.20 -1.30 121.50 1710 ---- ---- ---- ---- 121.10 -1.40 122.50 1715 ---- ---- ---- ---- 122.10 -1.40 123.50 1720 ---- ---- ---- ---- 123.10 -1.40 124.50 1725 ---- ---- ---- ---- 124.10 -1.40 125.50 1730 ---- ---- ---- ---- 125.10 -1.40 126.50 1735 ---- ---- ---- ---- 126.20 -1.40 127.60 1740 ---- ---- ---- ---- 127.20 -1.40 128.60 1745 ---- ---- ---- ---- 128.20 -1.50 129.70 1750 ---- ---- ---- ---- 129.30 -1.40 130.70 1755 ---- ---- ---- ---- 130.30 -1.50 131.80 1760 ---- ---- ---- ---- 131.40 -1.40 132.80 1765 ---- ---- ---- ---- 132.40 -1.50 133.90 1770 ---- ---- ---- ---- 133.50 -1.50 135.00 1775 ---- ---- ---- ---- 134.60 -1.50 136.10 1780 ---- ---- ---- ---- 135.70 -1.50 137.20 1785 ---- ---- ---- ---- 136.80 -1.50 138.30 1790 ---- ---- ---- ---- 137.90 -1.50 139.40 1795 ---- ---- ---- ---- 139.00 -1.60 140.60 1800 ---- ---- ---- ---- 140.10 -1.60 141.70 1805 ---- ---- ---- ---- 141.30 -1.60 142.90 1810 ---- ---- ---- ---- 142.40 -1.60 144.00 1815 ---- ---- ---- ---- 143.60 -1.60 145.20 1820 ---- ---- ---- ---- 144.70 -1.70 146.40 1825 ---- ---- ---- ---- 145.90 -1.70 147.60 1830 ---- ---- ---- ---- 147.10 -1.70 148.80 1835 ---- ---- ---- ---- 148.30 -1.80 150.10 1840 ---- ---- ---- ---- 149.60 -1.70 151.30 1845 ---- ---- ---- ---- 150.80 -1.80 152.60 1850 ---- ---- ---- ---- 152.00 -1.80 153.80 1855 ---- ---- ---- ---- 153.30 -1.80 155.10 1860 ---- ---- ---- ---- 154.60 -1.80 156.40 1865 ---- ---- ---- ---- 155.90 -1.80 157.70 1870 ---- ---- ---- ---- 157.20 -1.90 159.10 1875 ---- ---- ---- ---- 158.60 -1.80 160.40 1880 ---- ---- ---- ---- 159.90 -1.90 161.80 1885 ---- ---- ---- ---- 161.30 -1.90 163.20 1890 ---- ---- ---- ---- 162.70 -1.90 164.60 1895 ---- ---- ---- ---- 164.10 -1.90 166.00 1900 ---- ---- ---- ---- 165.60 -1.90 167.50 1905 ---- ---- ---- ---- 167.00 -2.00 169.00 1910 ---- ---- ---- ---- 168.50 -2.00 170.50 1915 ---- ---- ---- ---- 170.00 -2.00 172.00 1920 ---- ---- ---- ---- 171.50 -2.00 173.50 1925 ---- ---- ---- ---- 173.10 -2.00 175.10 1930 ---- ---- ---- ---- 174.60 -2.10 176.70 1935 ---- ---- ---- ---- 176.20 -2.10 178.30 1940 ---- ---- ---- ---- 177.90 -2.00 179.90 1945 ---- ---- ---- ---- 179.50 -2.10 181.60 1950 ---- ---- ---- ---- 181.20 -2.00 183.20 1955 ---- ---- ---- ---- 182.90 -2.10 185.00 1960 ---- ---- ---- ---- 184.60 -2.10 186.70 1965 ---- ---- ---- ---- 186.40 -2.10 188.50 1970 ---- ---- ---- ---- 188.20 -2.10 190.30 1975 ---- ---- ---- ---- 190.00 -2.10 192.10 1980 ---- ---- ---- ---- 191.90 -2.00 193.90 1985 ---- ---- ---- ---- 193.70 -2.10 195.80 1990 ---- ---- ---- ---- 195.60 -2.10 197.70 1995 ---- ---- ---- ---- 197.60 -2.10 199.70 2000 ---- ---- ---- ---- 199.50 -2.10 201.60 2005 ---- ---- ---- ---- 201.50 -2.10 203.60 2010 ---- ---- ---- ---- 203.60 -2.10 205.70 2015 ---- ---- ---- ---- 205.60 -2.10 207.70 2020 ---- ---- ---- ---- 207.70 -2.10 209.80 2025 ---- ---- ---- ---- 209.80 -2.10 211.90 2030 ---- ---- ---- ---- 212.00 -2.10 214.10 2035 ---- ---- ---- ---- 214.10 -2.20 216.30 2040 ---- ---- ---- ---- 216.30 -2.20 218.50 2045 ---- ---- ---- ---- 218.50 -2.20 220.70 2050 ---- ---- ---- ---- 220.80 -2.20 223.00 2055 ---- ---- ---- ---- 223.00 -2.30 225.30 2060 ---- ---- ---- ---- 225.30 -2.30 227.60 2065 ---- ---- ---- ---- 227.70 -2.30 230.00 2070 ---- ---- ---- ---- 230.00 -2.40 232.40 2075 ---- ---- ---- ---- 232.40 -2.40 234.80 2080 ---- ---- ---- ---- 234.80 -2.50 237.30 2085 ---- ---- ---- ---- 237.20 -2.60 239.80 2090 ---- ---- ---- ---- 239.60 -2.70 242.30 2095 ---- ---- ---- ---- 242.10 -2.80 244.90 2100 ---- ---- ---- ---- 244.60 -2.90 247.50 2105 ---- ---- ---- ---- 247.10 -3.00 250.10 2110 ---- ---- ---- ---- 249.70 -3.00 252.70 2115 ---- ---- ---- ---- 252.30 -3.10 255.40 2120 ---- ---- ---- ---- 254.90 -3.20 258.10 2125 ---- ---- ---- ---- 257.50 -3.30 260.80 2130 ---- ---- ---- ---- 260.20 -3.40 263.60 2135 ---- ---- ---- ---- 262.90 -3.50 266.40 2140 ---- ---- ---- ---- 265.70 -3.60 269.30 2145 ---- ---- ---- ---- 268.40 -3.70 272.10 2150 ---- ---- ---- ---- 271.20 -3.80 275.00 2155 ---- ---- ---- ---- 274.00 -3.90 277.90 2160 ---- ---- ---- ---- 276.90 -4.00 280.90 2165 ---- ---- ---- ---- 279.80 -4.10 283.90 2170 ---- ---- ---- ---- 282.70 -4.20 286.90 2175 ---- ---- ---- ---- 285.70 -4.20 289.90 2180 ---- ---- ---- ---- 288.70 -4.30 293.00 2185 ---- ---- ---- ---- 291.70 -4.40 296.10 2190 ---- ---- ---- ---- 294.70 -4.60 299.30 2195 ---- ---- ---- ---- 297.80 -4.60 302.40 2200 ---- ---- ---- ---- 301.00 -4.60 305.60 2205 ---- ---- ---- ---- 304.10 -4.70 308.80 2210 ---- ---- ---- ---- 307.30 -4.80 312.10 2215 ---- ---- ---- ---- 310.50 -4.90 315.40 2220 ---- ---- ---- ---- 313.80 -4.90 318.70 2225 ---- ---- ---- ---- 317.00 -5.00 322.00 2230 ---- ---- ---- ---- 320.30 -5.00 325.30 2235 ---- ---- ---- ---- 323.70 -5.00 328.70 2240 ---- ---- ---- ---- 327.00 -5.10 332.10 2245 ---- ---- ---- ---- 330.40 -5.10 335.50 2250 ---- ---- ---- ---- 333.80 -5.20 339.00 2255 ---- ---- ---- ---- 337.30 -5.20 342.50 2260 ---- ---- ---- ---- 340.80 -5.20 346.00 2265 ---- ---- ---- ---- 344.20 -5.30 349.50 2270 ---- ---- ---- ---- 347.80 -5.20 353.00 2275 ---- ---- ---- ---- 351.30 -5.30 356.60 2280 ---- ---- ---- ---- 354.80 -5.30 360.10 2285 ---- ---- ---- ---- 358.40 -5.30 363.70 2290 ---- ---- ---- ---- 362.00 -5.40 367.40 2295 ---- ---- ---- ---- 365.60 -5.40 371.00 2300 ---- ---- ---- ---- 369.30 -5.30 374.60 2305 ---- ---- ---- ---- 372.90 -5.40 378.30 2310 ---- ---- ---- ---- 376.60 -5.40 382.00 2315 ---- ---- ---- ---- 380.30 -5.40 385.70 2320 ---- ---- ---- ---- 384.00 -5.40 389.40 2325 ---- ---- ---- ---- 387.80 -5.30 393.10 2330 ---- ---- ---- ---- 391.50 -5.40 396.90 2335 ---- ---- ---- ---- 395.20 -5.50 400.70 2340 ---- ---- ---- ---- 399.00 -5.40 404.40 2345 ---- ---- ---- ---- 402.80 -5.40 408.20 2350 ---- ---- ---- ---- 406.60 -5.40 412.00 2355 ---- ---- ---- ---- 410.40 -5.40 415.80 2360 ---- ---- ---- ---- 414.20 -5.50 419.70 2365 ---- ---- ---- ---- 418.00 -5.50 423.50 2370 ---- ---- ---- ---- 421.90 -5.40 427.30 2375 ---- ---- ---- ---- 425.70 -5.50 431.20 2380 ---- ---- ---- ---- 429.60 -5.40 435.00 2385 ---- ---- ---- ---- 433.40 -5.50 438.90 2390 ---- ---- ---- ---- 437.30 -5.50 442.80 2395 ---- ---- ---- ---- 441.20 -5.50 446.70 2400 ---- ---- ---- ---- 445.10 -5.50 450.60 2405 ---- ---- ---- ---- 449.00 -5.50 454.50 2410 ---- ---- ---- ---- 452.90 -5.50 458.40 2415 ---- ---- ---- ---- 456.80 -5.50 462.30 2420 ---- ---- ---- ---- 460.70 -5.60 466.30 2425 ---- ---- ---- ---- 464.60 -5.60 470.20 2430 ---- ---- ---- ---- 468.60 -5.60 474.20 2440 ---- ---- ---- ---- 476.50 -5.60 482.10 2450 ---- ---- ---- ---- 484.40 -5.70 490.10 2460 ---- ---- ---- ---- 492.40 -5.70 498.10 2470 ---- ---- ---- ---- 500.40 -5.70 506.10 2475 ---- ---- ---- ---- 504.40 -5.70 510.10 2480 ---- ---- ---- ---- 508.40 -5.70 514.10 2490 ---- ---- ---- ---- 516.40 -5.80 522.20 2500 ---- ---- ---- ---- 524.50 -5.90 530.40 2510 ---- ---- ---- ---- 532.60 -5.90 538.50 2525 ---- ---- ---- ---- 544.90 -5.90 550.80 2550 ---- ---- ---- ---- 565.40 -6.00 571.40 2575 ---- ---- ---- ---- 586.10 -6.10 592.20 2600 ---- ---- ---- ---- 606.90 -6.30 613.20 2625 ---- ---- ---- ---- 628.00 -6.30 634.30 2650 ---- ---- ---- ---- 649.10 -6.40 655.50 2675 ---- ---- ---- ---- 670.40 -6.50 676.90 2700 ---- ---- ---- ---- 691.90 -6.60 698.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 77.50 -.90 78.40 1425 ---- ---- ---- ---- 81.20 -.90 82.10 1450 ---- ---- ---- ---- 85.00 -1.00 86.00 1475 ---- ---- ---- ---- 89.00 -.90 89.90 1500 ---- ---- ---- ---- 93.00 -1.00 94.00 1525 ---- ---- ---- ---- 97.20 -1.00 98.20 1550 ---- ---- ---- ---- 101.40 -1.10 102.50 1575 ---- ---- ---- ---- 105.80 -1.10 106.90 1580 ---- ---- ---- ---- 106.70 -1.10 107.80 1590 ---- ---- ---- ---- 108.50 -1.20 109.70 1600 ---- ---- ---- ---- 110.30 -1.20 111.50 1610 ---- ---- ---- ---- 112.20 -1.20 113.40 1620 ---- ---- ---- ---- 114.00 -1.20 115.20 1625 ---- ---- ---- ---- 115.00 -1.20 116.20 1630 ---- ---- ---- ---- 115.90 -1.20 117.10 1640 ---- ---- ---- ---- 117.80 -1.20 119.00 1650 ---- ---- ---- ---- 119.70 -1.30 121.00 1660 ---- ---- ---- ---- 121.70 -1.20 122.90 1670 ---- ---- ---- ---- 123.60 -1.30 124.90 1675 ---- ---- ---- ---- 124.60 -1.30 125.90 1680 ---- ---- ---- ---- 125.60 -1.30 126.90 1685 ---- ---- ---- ---- 126.60 -1.30 127.90 1690 ---- ---- ---- ---- 127.60 -1.30 128.90 1695 ---- ---- ---- ---- 128.60 -1.40 130.00 1700 ---- ---- ---- ---- 129.60 -1.40 131.00 1705 ---- ---- ---- ---- 130.70 -1.30 132.00 1710 ---- ---- ---- ---- 131.70 -1.30 133.00 1715 ---- ---- ---- ---- 132.70 -1.40 134.10 1720 ---- ---- ---- ---- 133.70 -1.40 135.10 1725 ---- ---- ---- ---- 134.80 -1.40 136.20 1730 ---- ---- ---- ---- 135.80 -1.40 137.20 1735 ---- ---- ---- ---- 136.90 -1.40 138.30 1740 ---- ---- ---- ---- 137.90 -1.50 139.40 1745 ---- ---- ---- ---- 139.00 -1.40 140.40 1750 ---- ---- ---- ---- 140.10 -1.40 141.50 1755 ---- ---- ---- ---- 141.10 -1.50 142.60 1760 ---- ---- ---- ---- 142.20 -1.50 143.70 1765 ---- ---- ---- ---- 143.30 -1.50 144.80 1770 ---- ---- ---- ---- 144.40 -1.50 145.90 1775 ---- ---- ---- ---- 145.50 -1.50 147.00 1780 ---- ---- ---- ---- 146.60 -1.50 148.10 1785 ---- ---- ---- ---- 147.70 -1.50 149.20 1790 ---- ---- ---- ---- 148.80 -1.50 150.30 1795 ---- ---- ---- ---- 149.90 -1.60 151.50 1800 ---- ---- ---- ---- 151.00 -1.60 152.60 1805 ---- ---- ---- ---- 152.10 -1.70 153.80 1810 ---- ---- ---- ---- 153.30 -1.60 154.90 1815 ---- ---- ---- ---- 154.40 -1.70 156.10 1820 ---- ---- ---- ---- 155.50 -1.70 157.20 1825 ---- ---- ---- ---- 156.70 -1.70 158.40 1830 ---- ---- ---- ---- 157.90 -1.70 159.60 1835 ---- ---- ---- ---- 159.10 -1.70 160.80 1840 ---- ---- ---- ---- 160.30 -1.70 162.00 1845 ---- ---- ---- ---- 161.50 -1.70 163.20 1850 ---- ---- ---- ---- 162.70 -1.80 164.50 1855 ---- ---- ---- ---- 163.90 -1.80 165.70 1860 ---- ---- ---- ---- 165.20 -1.80 167.00 1865 ---- ---- ---- ---- 166.40 -1.90 168.30 1870 ---- ---- ---- ---- 167.70 -1.90 169.60 1875 ---- ---- ---- ---- 169.00 -1.90 170.90 1880 ---- ---- ---- ---- 170.30 -1.90 172.20 1885 ---- ---- ---- ---- 171.60 -1.90 173.50 1890 ---- ---- ---- ---- 173.00 -1.90 174.90 1895 ---- ---- ---- ---- 174.30 -2.00 176.30 1900 ---- ---- ---- ---- 175.70 -2.00 177.70 1905 ---- ---- ---- ---- 177.10 -2.00 179.10 1910 ---- ---- ---- ---- 178.50 -2.00 180.50 1915 ---- ---- ---- ---- 180.00 -2.00 182.00 1920 ---- ---- ---- ---- 181.40 -2.10 183.50 1925 ---- ---- ---- ---- 182.90 -2.10 185.00 1930 ---- ---- ---- ---- 184.40 -2.10 186.50 1935 ---- ---- ---- ---- 186.00 -2.10 188.10 1940 ---- ---- ---- ---- 187.50 -2.10 189.60 1945 ---- ---- ---- ---- 189.10 -2.10 191.20 1950 ---- ---- ---- ---- 190.80 -2.00 192.80 1955 ---- ---- ---- ---- 192.40 -2.10 194.50 1960 ---- ---- ---- ---- 194.10 -2.10 196.20 1965 ---- ---- ---- ---- 195.80 -2.10 197.90 1970 ---- ---- ---- ---- 197.50 -2.10 199.60 1975 ---- ---- ---- ---- 199.30 -2.10 201.40 1980 ---- ---- ---- ---- 201.10 -2.10 203.20 1985 ---- ---- ---- ---- 202.90 -2.10 205.00 1990 ---- ---- ---- ---- 204.80 -2.00 206.80 1995 ---- ---- ---- ---- 206.70 -2.00 208.70 2000 ---- ---- ---- ---- 208.60 -2.00 210.60 2005 ---- ---- ---- ---- 210.50 -2.10 212.60 2010 ---- ---- ---- ---- 212.50 -2.10 214.60 2015 ---- ---- ---- ---- 214.50 -2.10 216.60 2020 ---- ---- ---- ---- 216.60 -2.00 218.60 2025 ---- ---- ---- ---- 218.70 -2.00 220.70 2030 ---- ---- ---- ---- 220.80 -2.00 222.80 2035 ---- ---- ---- ---- 222.90 -2.00 224.90 2040 ---- ---- ---- ---- 225.00 -2.10 227.10 2045 ---- ---- ---- ---- 227.20 -2.10 229.30 2050 ---- ---- ---- ---- 229.40 -2.10 231.50 2055 ---- ---- ---- ---- 231.60 -2.20 233.80 2060 ---- ---- ---- ---- 233.90 -2.20 236.10 2065 ---- ---- ---- ---- 236.20 -2.20 238.40 2070 ---- ---- ---- ---- 238.50 -2.20 240.70 2075 ---- ---- ---- ---- 240.80 -2.30 243.10 2080 ---- ---- ---- ---- 243.10 -2.40 245.50 2085 ---- ---- ---- ---- 245.50 -2.50 248.00 2090 ---- ---- ---- ---- 247.90 -2.60 250.50 2095 ---- ---- ---- ---- 250.30 -2.70 253.00 2100 ---- ---- ---- ---- 252.70 -2.80 255.50 2105 ---- ---- ---- ---- 255.20 -2.90 258.10 2110 ---- ---- ---- ---- 257.70 -3.00 260.70 2115 ---- ---- ---- ---- 260.20 -3.10 263.30 2120 ---- ---- ---- ---- 262.70 -3.30 266.00 2125 ---- ---- ---- ---- 265.20 -3.50 268.70 2130 ---- ---- ---- ---- 267.80 -3.60 271.40 2135 ---- ---- ---- ---- 270.40 -3.80 274.20 2140 ---- ---- ---- ---- 273.10 -3.90 277.00 2145 ---- ---- ---- ---- 275.70 -4.10 279.80 2150 ---- ---- ---- ---- 278.40 -4.20 282.60 2155 ---- ---- ---- ---- 281.20 -4.30 285.50 2160 ---- ---- ---- ---- 283.90 -4.50 288.40 2165 ---- ---- ---- ---- 286.70 -4.70 291.40 2170 ---- ---- ---- ---- 289.60 -4.70 294.30 2175 ---- ---- ---- ---- 292.40 -4.90 297.30 2180 ---- ---- ---- ---- 295.30 -5.10 300.40 2185 ---- ---- ---- ---- 298.30 -5.10 303.40 2190 ---- ---- ---- ---- 301.20 -5.30 306.50 2195 ---- ---- ---- ---- 304.20 -5.40 309.60 2200 ---- ---- ---- ---- 307.30 -5.50 312.80 2205 ---- ---- ---- ---- 310.40 -5.60 316.00 2210 ---- ---- ---- ---- 313.50 -5.70 319.20 2215 ---- ---- ---- ---- 316.60 -5.80 322.40 2220 ---- ---- ---- ---- 319.80 -5.90 325.70 2225 ---- ---- ---- ---- 323.00 -6.00 329.00 2230 ---- ---- ---- ---- 326.30 -6.00 332.30 2235 ---- ---- ---- ---- 329.60 -6.00 335.60 2240 ---- ---- ---- ---- 332.90 -6.10 339.00 2245 ---- ---- ---- ---- 336.20 -6.20 342.40 2250 ---- ---- ---- ---- 339.60 -6.20 345.80 2255 ---- ---- ---- ---- 343.00 -6.30 349.30 2260 ---- ---- ---- ---- 346.50 -6.20 352.70 2265 ---- ---- ---- ---- 349.90 -6.30 356.20 2270 ---- ---- ---- ---- 353.40 -6.40 359.80 2275 ---- ---- ---- ---- 356.90 -6.40 363.30 2280 ---- ---- ---- ---- 360.50 -6.30 366.80 2285 ---- ---- ---- ---- 364.10 -6.30 370.40 2290 ---- ---- ---- ---- 367.60 -6.40 374.00 2295 ---- ---- ---- ---- 371.30 -6.30 377.60 2300 ---- ---- ---- ---- 374.90 -6.40 381.30 2305 ---- ---- ---- ---- 378.50 -6.40 384.90 2310 ---- ---- ---- ---- 382.20 -6.40 388.60 2315 ---- ---- ---- ---- 385.90 -6.40 392.30 2320 ---- ---- ---- ---- 389.60 -6.40 396.00 2325 ---- ---- ---- ---- 393.40 -6.30 399.70 2330 ---- ---- ---- ---- 397.10 -6.30 403.40 2335 ---- ---- ---- ---- 400.90 -6.30 407.20 2340 ---- ---- ---- ---- 404.70 -6.30 411.00 2345 ---- ---- ---- ---- 408.40 -6.30 414.70 2350 ---- ---- ---- ---- 412.30 -6.20 418.50 2355 ---- ---- ---- ---- 416.10 -6.20 422.30 2360 ---- ---- ---- ---- 419.90 -6.30 426.20 2365 ---- ---- ---- ---- 423.70 -6.30 430.00 2370 ---- ---- ---- ---- 427.60 -6.20 433.80 2375 ---- ---- ---- ---- 431.50 -6.20 437.70 2380 ---- ---- ---- ---- 435.30 -6.20 441.50 2385 ---- ---- ---- ---- 439.20 -6.20 445.40 2390 ---- ---- ---- ---- 443.10 -6.20 449.30 2395 ---- ---- ---- ---- 447.00 -6.20 453.20 2400 ---- ---- ---- ---- 450.90 -6.20 457.10 2405 ---- ---- ---- ---- 454.80 -6.20 461.00 2410 ---- ---- ---- ---- 458.70 -6.20 464.90 2415 ---- ---- ---- ---- 462.60 -6.20 468.80 2420 ---- ---- ---- ---- 466.60 -6.20 472.80 2425 ---- ---- ---- ---- 470.50 -6.20 476.70 2430 ---- ---- ---- ---- 474.40 -6.20 480.60 2440 ---- ---- ---- ---- 482.40 -6.20 488.60 2450 ---- ---- ---- ---- 490.30 -6.20 496.50 2460 ---- ---- ---- ---- 498.30 -6.20 504.50 2470 ---- ---- ---- ---- 506.30 -6.20 512.50 2475 ---- ---- ---- ---- 510.30 -6.30 516.60 2480 ---- ---- ---- ---- 514.30 -6.30 520.60 2490 ---- ---- ---- ---- 522.30 -6.40 528.70 2500 ---- ---- ---- ---- 530.40 -6.40 536.80 2510 ---- ---- ---- ---- 538.50 -6.40 544.90 2520 ---- ---- ---- ---- 546.70 -6.40 553.10 2525 ---- ---- ---- ---- 550.80 -6.40 557.20 2550 ---- ---- ---- ---- 571.30 -6.50 577.80 2575 ---- ---- ---- ---- 591.90 -6.60 598.50 2600 ---- ---- ---- ---- 612.80 -6.70 619.50 2625 ---- ---- ---- ---- 633.80 -6.70 640.50 2650 ---- ---- ---- ---- 654.90 -6.90 661.80 2675 ---- ---- ---- ---- 676.20 -7.00 683.20 2700 ---- ---- ---- ---- 697.70 -7.00 704.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 125.10 -1.10 126.20 1650 ---- ---- ---- ---- 129.70 -1.20 130.90 1675 ---- ---- ---- ---- 134.50 -1.20 135.70 1700 ---- ---- ---- ---- 139.30 -1.30 140.60 1725 ---- ---- ---- ---- 144.30 -1.30 145.60 1750 ---- ---- ---- ---- 149.40 -1.40 150.80 1775 ---- ---- ---- ---- 154.60 -1.50 156.10 1800 ---- ---- ---- ---- 160.00 -1.50 161.50 1820 ---- ---- ---- ---- 164.30 -1.70 166.00 1825 ---- ---- ---- ---- 165.40 -1.70 167.10 1830 ---- ---- ---- ---- 166.60 -1.70 168.30 1840 ---- ---- ---- ---- 168.80 -1.80 170.60 1850 ---- ---- ---- ---- 171.10 -1.80 172.90 1860 ---- ---- ---- ---- 173.50 -1.80 175.30 1870 ---- ---- ---- ---- 175.90 -1.80 177.70 1875 ---- ---- ---- ---- 177.10 -1.90 179.00 1880 ---- ---- ---- ---- 178.40 -1.80 180.20 1890 ---- ---- ---- ---- 180.90 -1.90 182.80 1900 ---- ---- ---- ---- 183.50 -2.00 185.50 1910 ---- ---- ---- ---- 186.20 -2.00 188.20 1915 ---- ---- ---- ---- 187.60 -2.00 189.60 1920 ---- ---- ---- ---- 189.00 -2.00 191.00 1925 ---- ---- ---- ---- 190.40 -2.00 192.40 1930 ---- ---- ---- ---- 191.80 -2.10 193.90 1935 ---- ---- ---- ---- 193.30 -2.00 195.30 1940 ---- ---- ---- ---- 194.80 -2.00 196.80 1945 ---- ---- ---- ---- 196.30 -2.10 198.40 1950 ---- ---- ---- ---- 197.90 -2.00 199.90 1955 ---- ---- ---- ---- 199.40 -2.10 201.50 1960 ---- ---- ---- ---- 201.00 -2.10 203.10 1965 ---- ---- ---- ---- 202.70 -2.10 204.80 1970 ---- ---- ---- ---- 204.30 -2.10 206.40 1975 ---- ---- ---- ---- 206.00 -2.10 208.10 1980 ---- ---- ---- ---- 207.70 -2.20 209.90 1985 ---- ---- ---- ---- 209.50 -2.10 211.60 1990 ---- ---- ---- ---- 211.30 -2.10 213.40 1995 ---- ---- ---- ---- 213.10 -2.10 215.20 2000 ---- ---- ---- ---- 215.00 -2.10 217.10 2005 ---- ---- ---- ---- 216.90 -2.10 219.00 2010 ---- ---- ---- ---- 218.80 -2.10 220.90 2015 ---- ---- ---- ---- 220.80 -2.10 222.90 2020 ---- ---- ---- ---- 222.80 -2.10 224.90 2025 ---- ---- ---- ---- 224.80 -2.20 227.00 2030 ---- ---- ---- ---- 226.90 -2.10 229.00 2035 ---- ---- ---- ---- 229.00 -2.10 231.10 2040 ---- ---- ---- ---- 231.10 -2.20 233.30 2045 ---- ---- ---- ---- 233.30 -2.10 235.40 2050 ---- ---- ---- ---- 235.50 -2.10 237.60 2055 ---- ---- ---- ---- 237.70 -2.10 239.80 2060 ---- ---- ---- ---- 239.90 -2.20 242.10 2065 ---- ---- ---- ---- 242.20 -2.20 244.40 2070 ---- ---- ---- ---- 244.50 -2.20 246.70 2075 ---- ---- ---- ---- 246.80 -2.20 249.00 2080 ---- ---- ---- ---- 249.10 -2.30 251.40 2085 ---- ---- ---- ---- 251.50 -2.30 253.80 2090 ---- ---- ---- ---- 253.80 -2.40 256.20 2095 ---- ---- ---- ---- 256.20 -2.40 258.60 2100 ---- ---- ---- ---- 258.60 -2.50 261.10 2105 ---- ---- ---- ---- 261.10 -2.50 263.60 2110 ---- ---- ---- ---- 263.50 -2.60 266.10 2115 ---- ---- ---- ---- 266.00 -2.60 268.60 2120 ---- ---- ---- ---- 268.40 -2.70 271.10 2125 ---- ---- ---- ---- 270.90 -2.80 273.70 2130 ---- ---- ---- ---- 273.50 -2.80 276.30 2135 ---- ---- ---- ---- 276.00 -2.90 278.90 2140 ---- ---- ---- ---- 278.60 -3.00 281.60 2145 ---- ---- ---- ---- 281.10 -3.20 284.30 2150 ---- ---- ---- ---- 283.80 -3.20 287.00 2155 ---- ---- ---- ---- 286.40 -3.30 289.70 2160 ---- ---- ---- ---- 289.10 -3.40 292.50 2165 ---- ---- ---- ---- 291.70 -3.60 295.30 2170 ---- ---- ---- ---- 294.50 -3.60 298.10 2175 ---- ---- ---- ---- 297.20 -3.70 300.90 2180 ---- ---- ---- ---- 300.00 -3.80 303.80 2185 ---- ---- ---- ---- 302.80 -3.90 306.70 2190 ---- ---- ---- ---- 305.60 -4.10 309.70 2195 ---- ---- ---- ---- 308.50 -4.10 312.60 2200 ---- ---- ---- ---- 311.40 -4.20 315.60 2205 ---- ---- ---- ---- 314.40 -4.30 318.70 2210 ---- ---- ---- ---- 317.30 -4.40 321.70 2215 ---- ---- ---- ---- 320.30 -4.50 324.80 2220 ---- ---- ---- ---- 323.40 -4.60 328.00 2225 ---- ---- ---- ---- 326.50 -4.60 331.10 2230 ---- ---- ---- ---- 329.60 -4.70 334.30 2235 ---- ---- ---- ---- 332.80 -4.70 337.50 2240 ---- ---- ---- ---- 336.00 -4.80 340.80 2245 ---- ---- ---- ---- 339.20 -4.90 344.10 2250 ---- ---- ---- ---- 342.40 -5.00 347.40 2255 ---- ---- ---- ---- 345.70 -5.10 350.80 2260 ---- ---- ---- ---- 349.10 -5.10 354.20 2265 ---- ---- ---- ---- 352.40 -5.20 357.60 2270 ---- ---- ---- ---- 355.80 -5.20 361.00 2275 ---- ---- ---- ---- 359.20 -5.30 364.50 2280 ---- ---- ---- ---- 362.70 -5.20 367.90 2285 ---- ---- ---- ---- 366.10 -5.40 371.50 2290 ---- ---- ---- ---- 369.60 -5.40 375.00 2295 ---- ---- ---- ---- 373.20 -5.30 378.50 2300 ---- ---- ---- ---- 376.70 -5.40 382.10 2305 ---- ---- ---- ---- 380.30 -5.40 385.70 2310 ---- ---- ---- ---- 383.90 -5.50 389.40 2315 ---- ---- ---- ---- 387.50 -5.50 393.00 2320 ---- ---- ---- ---- 391.20 -5.50 396.70 2325 ---- ---- ---- ---- 394.90 -5.50 400.40 2330 ---- ---- ---- ---- 398.50 -5.60 404.10 2335 ---- ---- ---- ---- 402.30 -5.50 407.80 2340 ---- ---- ---- ---- 406.00 -5.60 411.60 2345 ---- ---- ---- ---- 409.70 -5.60 415.30 2350 ---- ---- ---- ---- 413.50 -5.60 419.10 2355 ---- ---- ---- ---- 417.30 -5.60 422.90 2360 ---- ---- ---- ---- 421.10 -5.60 426.70 2365 ---- ---- ---- ---- 424.90 -5.60 430.50 2370 ---- ---- ---- ---- 428.70 -5.70 434.40 2375 ---- ---- ---- ---- 432.60 -5.60 438.20 2380 ---- ---- ---- ---- 436.40 -5.70 442.10 2385 ---- ---- ---- ---- 440.30 -5.70 446.00 2390 ---- ---- ---- ---- 444.20 -5.60 449.80 2395 ---- ---- ---- ---- 448.10 -5.60 453.70 2400 ---- ---- ---- ---- 452.00 -5.60 457.60 2405 ---- ---- ---- ---- 455.90 -5.70 461.60 2410 ---- ---- ---- ---- 459.80 -5.70 465.50 2415 ---- ---- ---- ---- 463.70 -5.70 469.40 2420 ---- ---- ---- ---- 467.70 -5.70 473.40 2425 ---- ---- ---- ---- 471.60 -5.70 477.30 2430 ---- ---- ---- ---- 475.60 -5.70 481.30 2435 ---- ---- ---- ---- 479.50 -5.70 485.20 2440 ---- ---- ---- ---- 483.50 -5.70 489.20 2450 ---- ---- ---- ---- 491.50 -5.70 497.20 2460 ---- ---- ---- ---- 499.50 -5.70 505.20 2470 ---- ---- ---- ---- 507.50 -5.70 513.20 2475 ---- ---- ---- ---- 511.50 -5.80 517.30 2480 ---- ---- ---- ---- 515.60 -5.70 521.30 2490 ---- ---- ---- ---- 523.70 -5.70 529.40 2500 ---- ---- ---- ---- 531.80 -5.70 537.50 2510 ---- ---- ---- ---- 539.90 -5.80 545.70 2520 ---- ---- ---- ---- 548.10 -5.80 553.90 2525 ---- ---- ---- ---- 552.20 -5.80 558.00 2530 ---- ---- ---- ---- 556.40 -5.70 562.10 2540 ---- ---- ---- ---- 564.60 -5.70 570.30 2550 ---- ---- ---- ---- 572.90 -5.70 578.60 2575 ---- ---- ---- ---- 593.70 -5.70 599.40 2600 ---- ---- ---- ---- 614.60 -5.80 620.40 2625 ---- ---- ---- ---- 635.80 -5.70 641.50 2650 ---- ---- ---- ---- 657.00 -5.80 662.80 2675 ---- ---- ---- ---- 678.40 -5.80 684.20 2700 ---- ---- ---- ---- 700.00 -5.80 705.80 2725 ---- ---- ---- ---- 721.70 -5.80 727.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10807 17925 260610 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1675 ---- 223.40B 207.10A 223.40B 215.70 +5.90 209.80 1680 ---- 214.90B 203.60A 214.40B 210.70 +5.80 204.90 1685 ---- 209.90B 198.60A 209.40B 205.80 +5.90 199.90 1690 ---- 204.90B 193.60A 204.50B 200.80 +5.90 194.90 1695 ---- 199.90B 188.60A 199.40B 195.80 +5.90 189.90 1700 ---- 198.50B 182.20A 198.50B 190.80 +5.80 185.00 1705 ---- 190.00B 178.70A 189.80B 185.90 +5.90 180.00 1710 ---- 185.00B 173.70A 185.00B 180.90 +5.80 175.10 1715 ---- 180.00B 168.70A 180.00B 175.90 +5.80 170.10 1720 ---- 175.10B 163.80A 174.80B 171.00 +5.80 165.20 1725 ---- 173.60B 157.50A 173.60B 166.00 +5.80 160.20 1730 ---- 165.20B 153.90A 164.90B 161.10 +5.80 155.30 1735 ---- 160.20B 149.00A 160.20B 156.20 +5.80 150.40 1740 ---- 155.30B 144.10A 155.30B 151.20 +5.70 145.50 1745 ---- 150.40B 139.20A 150.40B 146.30 +5.70 140.60 1750 ---- 148.90B 133.00A 148.90B 141.40 +5.60 135.80 1755 ---- 140.60B 129.50A 140.60B 136.60 +5.70 130.90 1760 ---- 135.70B 124.70A 135.70B 131.70 +5.60 126.10 1765 ---- 130.80B 119.90A 130.80B 126.90 +5.60 121.30 1770 ---- 126.00B 115.10A 126.00B 122.10 +5.60 116.50 1775 ---- 124.60B 109.10A 124.60B 117.30 +5.50 111.80 1780 ---- 116.40B 105.60A 116.40B 112.50 +5.40 107.10 1785 ---- 111.60B 101.00A 111.60B 107.80 +5.40 102.40 1790 ---- 106.90B 96.30A 106.90B 103.10 +5.30 97.80 1795 ---- 102.20B 90.60A 102.20B 98.50 +5.30 93.20 1800 ---- 100.90B 86.10A 100.90B 93.90 +5.20 88.70 1805 ---- 93.80B 81.60A 93.80B 89.40 +5.10 84.30 1810 ---- 91.80B 77.30A 91.80B 84.90 +5.00 79.90 1815 ---- 87.30B 73.00A 87.30B 80.50 +4.90 75.60 1820 ---- 82.70B 68.80A 82.70B 76.10 +4.70 71.40 1825 ---- 78.30B 64.70A 78.30B 71.90 +4.70 67.20 1830 ---- 74.00B 60.60A 74.00B 67.70 +4.50 63.20 1835 ---- 69.80B 56.70A 69.80B 63.60 +4.30 59.30 1840 ---- 65.70B 53.00A 65.70B 59.60 +4.10 55.50 1845 ---- 61.70B 49.30A 61.70B 55.80 +4.00 51.80 1850 ---- 57.80B 45.80A 57.80B 52.00 +3.80 48.20 1855 ---- 54.00B 42.40A 54.00B 48.40 +3.60 44.80 1860 ---- 50.20B 39.10A 50.20B 44.90 +3.40 41.50 1865 ---- 46.70B 36.10A 46.70B 41.50 +3.20 38.30 1870 ---- 43.30B 33.10A 43.30B 38.30 +2.90 35.40 1875 ---- 40.00B 30.30A 40.00B 35.30 +2.80 32.50 1880 28.30 36.80B 27.70A 27.70A 32.40 +2.60 12 29.80 1885 29.90 33.90B 25.00A 30.20B 29.60 +2.30 4 27.30 1890 23.50 31.00B 22.80A 27.60B 27.00 +2.00 4 25.00 1895 24.10 28.80B 20.70A 25.10B 24.60 +1.80 11 22.80 1900 26.00 26.40B 18.70A 18.70A 22.30 +1.60 8 20.70 1905 ---- 24.00B 16.90A 16.90A 20.20 +1.30 18.90 1910 ---- 21.80B 15.30A 15.30A 18.20 +1.10 17.10 1915 ---- 19.80B 13.80A 13.80A 16.50 +1.00 15.50 1920 ---- 18.00B 12.40A 12.40A 14.80 +.80 14.00 1925 ---- 16.20B 11.20A 11.20A 13.30 +.60 12.70 1930 ---- 14.70B 10.00A 10.00A 12.00 +.60 11.40 1935 ---- 13.20B 9.00A 9.00A 10.70 +.40 10.30 1940 ---- 11.90B 8.10A 8.10A 9.60 +.30 9.30 1945 ---- 10.70B 7.30A 7.30A 8.60 +.20 8.40 1950 ---- 9.60B 6.60A 6.60A 7.70 +.20 7.50 1955 ---- 8.70B 5.90A 5.90A 6.90 +.10 6.80 1960 ---- 7.80B 5.30A 5.30A 6.20 +.10 1 6.10 1965 ---- 7.00B 4.80A 4.80A 5.60 +.10 5.50 1970 ---- 6.30B 4.30A 6.30B 5.00 +.10 4.90 18 18 1975 ---- 5.70B 3.90A 5.70B 4.50 +.10 4.40 1980 ---- 5.10B 3.50A 5.10B 4.00 UNCH 4.00 1985 ---- 4.60B 3.20A 4.60B 3.60 UNCH 3.60 1990 ---- 4.10B 2.90A 4.10B 3.30 UNCH 3.30 1995 ---- 3.70B 2.60A 3.70B 3.00 +.10 2.90 2000 ---- 3.30B 2.40A 3.30B 2.70 UNCH 11 2.70 1 9 2005 ---- 3.00B 2.10A 3.00B 2.40 UNCH 2.40 2010 ---- 2.70B 1.90A 2.70B 2.20 UNCH 2.20 7 7 2015 ---- 2.40B 1.80A 2.40B 2.00 UNCH 2.00 2020 ---- 2.20B 1.60A 2.20B 1.80 UNCH 1.80 2025 ---- 2.00B 1.50A 2.00B 1.60 UNCH 1.60 2030 ---- 1.80B 1.40A 1.80B 1.50 UNCH 1.50 2035 ---- 1.60B 1.30A 1.60B 1.30 -.10 1.40 2040 ---- 1.50B ---- 1.50B 1.20 UNCH 1.20 8 2045 ---- 1.40B ---- 1.30B 1.10 UNCH 1.10 2050 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 2055 ---- 1.10B ---- 1.10B .90 UNCH .90 2060 ---- 1.00B ---- 1.00B .90 UNCH .90 2065 ---- .90B ---- .90B .80 UNCH .80 2070 ---- .90B ---- .80B .70 UNCH .70 8 2075 .90 .90 .70 .70 .70 UNCH 3 .70 2080 ---- .70B ---- .70B .60 UNCH .60 2085 ---- ---- ---- .60A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 26 50 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 -.10 .40 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .40 UNCH .40 1705 ---- ---- ---- ---- .40 -.10 .50 1710 ---- ---- ---- ---- .40 -.10 .50 1715 ---- ---- .50A .50A .50 -.10 .60 1720 ---- ---- ---- ---- .50 -.10 .60 1725 ---- ---- .60A .60A .60 -.10 .70 1730 ---- ---- .70A .70A .60 -.20 .80 1735 ---- ---- .70A .70A .70 -.20 .90 1740 ---- ---- .80A .80A .80 -.20 1.00 1745 ---- ---- .90A .90A .90 -.20 1.10 1750 ---- ---- .90A .90A 1.00 -.20 1.20 1755 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1760 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1765 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 1770 ---- ---- 1.40A 1.40A 1.60 -.30 1.90 1775 ---- ---- 1.60A 1.60A 1.80 -.40 2.20 1780 ---- ---- 1.80A 1.80A 2.00 -.50 11 2.50 1 1 1785 ---- ---- 2.00A 2.00A 2.30 -.50 2.80 1790 ---- ---- 2.30A 2.30A 2.60 -.60 3.20 2 1795 ---- ---- 2.60A 2.60A 3.00 -.60 3.60 1800 3.60 3.60 2.90A 3.60 3.40 -.70 16 4.10 1805 ---- ---- 3.30A 3.30A 3.80 -.80 4.60 1810 ---- ---- 3.70A 3.70A 4.40 -.80 5.20 1815 ---- ---- 4.20A 4.20A 4.90 -1.00 5.90 1820 ---- ---- 4.70A 4.70A 5.60 -1.10 6.70 13 13 1825 ---- ---- 5.30A 5.30A 6.30 -1.30 7.60 1830 ---- ---- 6.00A 6.00A 7.10 -1.40 8.50 1835 7.60 7.60 6.80A 9.60B 8.00 -1.60 39 9.60 12 12 1840 ---- ---- 7.70A 7.70A 9.00 -1.80 10.80 1845 ---- 12.20B 8.60A 8.60A 10.20 -1.90 12.10 1850 ---- 13.70B 9.70A 9.70A 11.40 -2.10 13.50 1855 ---- 15.30B 10.90A 10.90A 12.80 -2.30 15.10 1860 ---- 17.00B 12.20A 12.20A 14.30 -2.40 1 16.70 1865 18.50 18.90B 13.60A 15.50A 15.90 -2.70 1 18.60 1870 ---- 21.00B 15.20A 15.20A 17.70 -2.90 20.60 1875 ---- 23.20B 16.90A 16.90A 19.60 -3.10 22.70 1880 ---- 25.60B 18.70A 18.70A 21.70 -3.40 25.10 3 1885 26.20 28.00B 20.80A 23.30A 23.90 -3.60 4 27.50 1890 23.20 30.70B 22.90A 30.70B 26.30 -3.90 122 30.20 1895 ---- 33.50B 25.30A 25.30A 28.90 -4.10 33.00 1900 ---- 36.40B 27.80A 27.80A 31.60 -4.30 35.90 1905 ---- 39.60B 30.50A 30.50A 34.50 -4.50 39.00 1910 ---- 42.90B 33.50A 33.50A 37.50 -4.70 42.20 1915 ---- 46.40B 36.50A 36.50A 40.70 -4.90 45.60 1920 ---- 50.00B 39.60A 39.60A 44.00 -5.10 49.10 1925 ---- 53.70B 42.90A 42.90A 47.50 -5.30 52.80 1930 ---- 57.60B 46.30A 46.30A 51.20 -5.30 56.50 1935 ---- 61.60B 49.90A 49.90A 54.90 -5.50 60.40 1940 ---- 65.70B 53.60A 53.60A 58.80 -5.50 64.30 1945 ---- 69.80B 57.40A 57.40A 62.80 -5.60 68.40 1950 ---- 74.10B 61.30A 61.30A 66.90 -5.70 72.60 1955 ---- 78.40B 65.30A 65.30A 71.10 -5.70 76.80 1960 ---- 82.80B 69.50A 69.50A 75.40 -5.70 81.10 1965 ---- 87.30B 73.70A 73.70A 79.70 -5.80 85.50 1970 ---- 91.80B 78.00A 78.00A 84.10 -5.80 89.90 1975 ---- 96.40B 82.30A 82.30A 88.60 -5.80 94.40 1980 ---- 101.00B 86.80A 86.80A 93.10 -5.90 99.00 1985 ---- 104.40B 91.30A 91.30A 97.70 -5.90 103.60 1990 ---- 109.10B 95.80A 95.80A 102.40 -5.80 108.20 1995 ---- 113.80B 100.40A 100.40A 107.00 -5.90 112.90 2000 ---- 119.90B 105.00A 105.00A 111.70 -5.90 117.60 2005 ---- 123.30B 112.70A 112.70A 116.50 -5.90 122.40 2010 ---- 128.10B 117.40A 117.40A 121.20 -5.90 127.10 2015 ---- 132.90B 122.10A 122.10A 126.00 -5.90 131.90 2020 ---- 137.80B 126.90A 126.90A 130.80 -5.90 136.70 2025 ---- 144.10B 128.60A 128.60A 135.70 -5.90 141.60 2030 ---- 147.50B 136.60A 136.60A 140.50 -5.90 146.40 2035 ---- 152.40B 141.40A 141.40A 145.40 -5.90 151.30 2040 ---- 157.30B 146.30A 146.30A 150.30 -5.80 156.10 2045 ---- 162.30B 151.20A 151.20A 155.10 -5.90 161.00 2050 ---- 168.60B 152.80A 152.80A 160.10 -5.80 165.90 2055 ---- 172.10B 161.00A 161.00A 165.00 -5.90 170.90 2060 ---- 177.00B 165.90A 165.90A 169.90 -5.90 175.80 2065 ---- 182.00B 170.80A 170.80A 174.80 -5.90 180.70 2070 ---- 186.90B 175.70A 175.70A 179.70 -5.90 185.60 2075 ---- 193.30B 177.30A 177.30A 184.70 -5.90 190.60 2080 ---- 196.90B 185.60A 185.60A 189.60 -5.90 195.50 2085 ---- ---- ---- 190.70A 194.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 26 31 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1675 ---- 220.20B 207.20A 220.10B 215.80 +5.90 209.90 1680 ---- 215.20B 202.20A 215.10B 210.80 +5.90 204.90 1685 ---- 210.20B 197.20A 210.10B 205.80 +5.90 199.90 1690 ---- 205.20B 192.20A 205.10B 200.80 +5.90 194.90 1695 ---- 200.20B 187.20A 200.10B 195.80 +5.90 189.90 1700 ---- 195.40B 182.20A 195.40B 190.80 +5.90 184.90 1705 ---- 190.20B 177.20A 190.10B 185.80 +5.90 179.90 1710 ---- 185.20B 172.20A 185.10B 180.80 +5.90 174.90 1715 ---- 180.20B 167.20A 180.10B 175.80 +5.90 169.90 1720 ---- 175.20B 162.20A 175.10B 170.80 +5.90 164.90 1725 ---- 170.20B 157.20A 170.10B 165.80 +5.90 159.90 1730 ---- 165.20B 152.20A 165.10B 160.80 +5.90 154.90 1735 ---- 160.20B 147.20A 160.10B 155.80 +5.90 149.90 1740 ---- 155.20B 142.20A 155.10B 150.80 +5.90 144.90 1745 ---- 150.20B 137.20A 150.10B 145.80 +5.90 139.90 1750 ---- 145.40B 132.20A 145.40B 140.80 +5.90 134.90 1755 ---- 140.20B 127.20A 140.10B 135.80 +5.90 129.90 1760 ---- 135.20B 122.20A 135.10B 130.80 +5.90 124.90 1765 ---- 133.00B 117.10A 132.90B 125.80 +5.90 119.90 1770 ---- 128.00B 112.10A 127.90B 120.80 +5.90 114.90 1775 ---- 123.40B 107.00A 123.40B 115.80 +5.90 109.90 1780 ---- 118.00B 102.10A 117.90B 110.80 +5.90 104.90 1785 ---- 113.00B 97.10A 112.90B 105.80 +5.90 99.90 1790 ---- 108.00B 92.10A 107.90B 100.80 +5.90 94.90 1795 ---- 103.00B 87.10A 102.90B 95.80 +5.90 89.90 1800 ---- 98.40B 82.00A 98.40B 90.80 +5.90 84.90 1 1805 ---- 93.00B 77.10A 92.90B 85.80 +5.90 79.90 1810 ---- 88.00B 72.10A 87.90B 80.80 +5.90 74.90 1815 ---- 83.00B 67.20A 82.90B 75.80 +5.80 70.00 1820 ---- 78.10B 62.20A 78.00B 70.80 +5.80 65.00 124 1825 ---- 73.50B 57.20A 73.50B 65.80 +5.70 6 60.10 1830 ---- 68.20B 52.40A 68.10B 60.90 +5.60 55.30 1835 ---- 63.20B 47.50A 63.10B 55.90 +5.50 50.40 1840 ---- 58.30B 42.70A 58.20B 51.00 +5.40 45.60 2 11 1845 ---- 53.40B 37.90A 53.30B 46.20 +5.30 40.90 1 1850 ---- 48.90B 33.30A 48.90B 41.30 +4.90 36.40 2 2 1855 ---- 44.00B 28.80A 44.00B 36.60 +4.70 31.90 2 4 1860 29.70 39.30B 24.50A 26.90A 31.90 +4.20 1 27.70 1 1865 28.10 34.70B 20.50A 20.50A 27.40 +3.70 1 23.70 4 1870 ---- 30.30B 16.80A 30.30B 23.00 +3.10 19.90 4 1875 15.80 26.00B 13.50A 15.90A 19.00 +2.50 13 16.50 80 125 1880 16.00 21.90B 10.50A 10.80A 15.30 +1.80 32 13.50 85 284 1885 14.20 18.20B 7.90A 12.80B 12.00 +1.20 9 10.80 416 289 1890 9.40 14.90B 6.00A 7.70B 9.20 +.70 102 8.50 112 123 1895 8.40 11.80B 4.40 4.60A 6.90 +.30 99 6.60 103 84 1900 6.20 9.40B 3.20A 4.10B 5.00 -.10 332 5.10 356 285 1905 6.40 7.30B 2.40A 2.70A 3.60 -.20 104 3.80 51 101 1910 4.00 5.60B 1.70A 2.10 2.50 -.40 65 2.90 248 206 1915 2.30 4.20B 1.30A 1.90B 1.80 -.40 25 2.20 66 350 1920 1.30 3.10B 1.00A 1.00A 1.20 -.40 64 1.60 116 373 1925 1.90 2.30B .60 .60 .90 -.30 29 1.20 436 383 1930 .50 1.60B .50 .60B .60 -.30 8 .90 59 267 1935 .80 1.20B .40A 1.20B .40 -.30 5 .70 398 272 1940 .60 .90B .30A .30A .30 -.20 8 .50 36 156 1945 .20 .60B .20 .20 .20 -.20 4 .40 24 94 1950 .40 .50B .20 .20 .20 -.10 16 .30 60 620 1955 .10 .40B .10 .10 .10 -.10 4 .20 40 250 1960 .30 .30 .10 .10 .10 -.10 21 .20 88 274 1965 ---- .20B ---- .20B .10 UNCH .10 266 1970 .10 .20B .10 .10 .10 UNCH 2 .10 293 1975 ---- ---- ---- ---- .10 UNCH .10 80 344 1980 .20 .20 .10A .10A .10 UNCH 4 .10 7 335 1985 ---- ---- ---- ---- .10 UNCH .10 1 76 1990 ---- ---- ---- ---- .10 UNCH .10 27 86 1995 ---- ---- ---- ---- .10 UNCH .10 26 126 2000 ---- ---- ---- ---- .10 UNCH .10 276 1037 2005 ---- ---- ---- ---- .10 UNCH .10 54 110 2010 ---- ---- ---- ---- .10 UNCH .10 169 2015 ---- ---- ---- ---- .10 UNCH 1 .10 44 81 2020 ---- ---- ---- ---- .10 UNCH .10 73 2025 ---- ---- ---- ---- .10 UNCH .10 1249 2030 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 13 13 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 14 2100 ---- ---- ---- ---- .10 UNCH .10 50 2105 ---- ---- ---- ---- .10 UNCH .10 2 2110 .10 .10 .10 .10 .10 UNCH 1 .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 956 3308 9979 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 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 3 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 26 1765 ---- ---- ---- ---- .10 UNCH .10 26 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 2 1780 ---- ---- ---- ---- .10 UNCH .10 129 1785 ---- ---- ---- ---- .10 UNCH .10 50 1790 ---- ---- ---- ---- .10 UNCH .10 88 1795 .10 .10 .10 .10 .10 UNCH 4 .10 6 76 1800 ---- ---- ---- ---- .10 UNCH .10 12 61 1805 ---- ---- ---- ---- .10 UNCH .10 15 76 1810 ---- ---- .10A .10A .10 -.10 .20 11 34 1815 .10 .10 .10 .10 .10 -.10 2 .20 84 119 1820 ---- ---- .10A .10A .10 -.20 .30 2 21 1825 .20 .20 .10 .10 .10 -.30 33 .40 60 1830 .20 .20 .20 .20 .20 -.30 33 .50 52 166 1835 .30 .30 .20 .20 .30 -.30 35 .60 202 208 1840 .40 .60 .30 .30 .30 -.60 342 .90 18 51 1845 .60 .70 .40A .50A .50 -.70 14 1.20 8 129 1850 1.00 1.20 .60 .70 .60 -1.00 141 1.60 124 229 1855 1.10 1.20 .80 .80 .90 -1.20 12 2.10 129 133 1860 1.50 2.20 1.10A 1.40 1.20 -1.70 188 2.90 46 292 1865 3.90 3.90 1.50A 1.90 1.70 -2.20 69 3.90 28 109 1870 3.60 4.00 2.00A 2.50A 2.30 -2.80 23 5.10 38 194 1875 6.70 6.70 2.70A 3.80A 3.30 -3.40 316 6.70 160 350 1880 4.50 7.60 3.70A 5.20A 4.60 -4.10 69 8.70 83 136 1885 5.10 8.10 4.90A 7.10A 6.30 -4.70 61 11.00 53 61 1890 9.00 14.00B 6.50A 10.50B 8.50 -5.20 109 13.70 106 180 1895 13.00 17.40B 8.50A 13.60B 11.20 -5.60 75 16.80 18 70 1900 15.80 21.20B 11.00A 21.20B 14.30 -6.00 27 20.30 7 435 1905 ---- 25.30B 13.90A 13.90A 17.90 -6.10 2 24.00 1 26 1910 ---- 29.70B 17.20A 17.20A 21.80 -6.30 2 28.10 13 107 1915 ---- 34.20B 20.90A 20.90A 26.10 -6.20 32.30 1 243 1920 28.70 38.90B 24.80A 26.60A 30.50 -6.30 101 36.80 260 1925 ---- 43.60B 29.00A 29.00A 35.20 -6.20 41.40 248 1930 ---- 48.40B 33.40A 33.40A 39.90 -6.20 46.10 1 267 1935 47.00 53.30B 37.90A 40.50A 44.70 -6.20 2 50.90 55 1940 ---- 58.20B 42.60A 42.60A 49.60 -6.10 1 55.70 224 1945 ---- 63.20B 47.30A 47.30A 54.50 -6.10 60.60 94 1950 ---- 68.20B 52.20A 52.20A 59.50 -6.00 65.50 2 134 1955 ---- 73.10B 57.40A 57.40A 64.40 -6.00 70.40 14 1960 ---- 78.10B 62.30A 62.30A 69.40 -5.90 75.30 58 1965 ---- 83.10B 67.20A 67.20A 74.40 -5.90 80.30 10 1970 ---- 88.00B 72.20A 72.20A 79.40 -5.90 85.30 5 1975 ---- 93.10B 76.80A 76.80A 84.40 -5.90 90.30 100 1980 ---- 98.00B 82.10A 82.10A 89.40 -5.90 95.30 1 1985 ---- 103.00B 87.10A 87.10A 94.40 -5.90 100.30 1990 ---- 108.00B 92.10A 92.10A 99.40 -5.90 105.30 1995 ---- 113.00B 97.10A 97.10A 104.40 -5.90 110.30 2000 ---- 118.10B 101.70A 101.70A 109.40 -5.90 115.30 2005 ---- 123.00B 107.10A 107.10A 114.40 -5.90 120.30 2010 ---- 128.00B 112.10A 112.10A 119.40 -5.90 125.30 2015 ---- 133.00B 117.10A 117.10A 124.40 -5.90 130.30 2020 ---- 138.00B 122.10A 122.10A 129.40 -5.90 135.30 2 2025 ---- 143.10B 126.60A 126.60A 134.40 -5.90 140.30 2030 ---- 148.00B 132.10A 132.10A 139.40 -5.90 145.30 2035 ---- 153.00B 137.10A 137.10A 144.40 -5.90 150.30 2040 ---- 158.00B 142.10A 142.10A 149.40 -5.90 155.30 3 2045 ---- 163.00B 147.10A 147.10A 154.40 -5.90 160.30 2050 ---- 168.10B 151.60A 151.60A 159.40 -5.90 165.30 2055 ---- 173.00B 157.10A 157.10A 164.40 -5.90 170.30 2060 ---- 178.00B 162.10A 162.10A 169.40 -5.90 175.30 2065 ---- 183.00B 167.00A 167.00A 174.40 -5.90 180.30 2070 ---- 188.00B 172.00A 172.00A 179.40 -5.90 185.30 2075 ---- 193.00B 176.60A 176.60A 184.40 -5.90 190.30 1 2080 ---- 198.00B 182.00A 182.00A 189.40 -5.90 195.30 2085 ---- 203.00B 187.00A 187.00A 194.40 -5.90 200.30 2090 ---- 208.00B 192.00A 192.00A 199.40 -5.90 205.30 2095 ---- 213.00B 197.00A 197.00A 204.40 -5.90 210.30 2100 ---- 218.00B 201.60A 201.60A 209.40 -5.90 215.30 2105 ---- 223.00B 207.00A 207.00A 214.40 -5.90 220.30 2110 ---- 228.00B 212.00A 212.00A 219.40 -5.90 225.30 2115 ---- 233.00B 217.00A 217.00A 224.40 -5.90 230.30 2120 ---- 238.00B 222.00A 222.00A 229.40 -5.90 235.30 2125 ---- 242.80B 229.80A 229.80A 234.40 -5.90 240.30 2130 ---- 247.80B 234.80A 234.80A 239.40 -5.90 245.30 2135 ---- 252.80B 239.80A 239.80A 244.40 -5.90 250.30 2140 ---- 257.80B 244.80A 244.80A 249.40 -5.90 255.30 2145 ---- 262.80B 249.80A 249.80A 254.40 -5.90 260.30 2150 ---- 267.80B 254.60A 254.60A 259.40 -5.90 265.30 2155 ---- 272.80B 259.80A 259.80A 264.40 -5.90 270.30 2160 ---- 277.80B 264.80A 264.80A 269.40 -5.90 275.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1661 1220 5445 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1675 ---- 223.40B 207.00A 223.40B 215.70 +5.90 209.80 1680 ---- 215.10B 203.60A 215.00B 210.70 +5.90 204.80 1685 ---- 210.10B 198.60A 210.00B 205.70 +5.90 199.80 1690 ---- 205.10B 193.60A 205.00B 200.70 +5.90 194.80 1695 ---- 200.10B 188.60A 200.00B 195.70 +5.90 189.80 1700 ---- 198.40B 182.00A 198.40B 190.70 +5.90 184.80 1705 ---- 190.20B 178.60A 190.10B 185.70 +5.90 179.80 1710 ---- 185.20B 173.60A 185.10B 180.70 +5.90 174.80 1715 ---- 180.20B 168.60A 180.10B 175.70 +5.90 169.80 1720 ---- 175.20B 163.60A 175.10B 170.70 +5.90 164.80 1725 ---- 173.40B 157.00A 173.40B 165.70 +5.90 159.80 1730 ---- 165.20B 153.60A 165.10B 160.70 +5.80 154.90 1735 ---- 160.20B 148.70A 160.10B 155.80 +5.90 149.90 1740 ---- 155.20B 143.70A 155.10B 150.80 +5.90 144.90 1745 ---- 153.00B 137.20A 152.90B 145.80 +5.90 139.90 1750 ---- 148.50B 132.10A 148.50B 140.80 +5.80 135.00 1755 ---- 143.10B 127.30A 143.00B 135.80 +5.80 130.00 1760 ---- 138.10B 122.30A 138.00B 130.90 +5.90 125.00 1765 ---- 133.10B 117.40A 133.00B 125.90 +5.80 120.10 1770 ---- 128.20B 112.40A 128.10B 120.90 +5.80 115.10 1775 ---- 123.60B 107.50A 123.60B 116.00 +5.80 110.20 1780 ---- 118.30B 102.60A 118.20B 111.00 +5.70 105.30 1785 ---- 113.30B 97.70A 113.20B 106.10 +5.70 100.40 1790 ---- 108.40B 92.90A 108.30B 101.20 +5.60 95.60 1795 ---- 103.40B 88.00A 103.40B 96.30 +5.60 90.70 1800 ---- 98.90B 83.20A 98.90B 91.50 +5.60 85.90 1805 ---- 93.70B 78.50A 93.60B 86.70 +5.50 81.20 1810 ---- 88.80B 73.80A 88.80B 81.90 +5.40 76.50 1815 ---- 84.40B 69.10A 84.40B 77.20 +5.40 71.80 1820 ---- 79.70B 64.50A 79.70B 72.50 +5.20 67.30 1825 ---- 74.90B 60.00A 74.90B 67.90 +5.10 62.80 2 1830 ---- 70.30B 55.60A 70.30B 63.30 +4.90 58.40 1835 ---- 65.70B 51.30A 65.70B 58.80 +4.80 54.00 1 1840 ---- 61.20B 47.10A 61.20B 54.40 +4.60 49.80 2 1845 ---- 56.80B 43.10A 56.80B 50.10 +4.30 45.80 4 1850 ---- 52.50B 39.20A 52.50B 46.00 +4.20 41.80 3 4 1855 ---- 48.30B 35.40A 48.30B 41.90 +3.80 38.10 3 1860 ---- 44.20B 31.90A 44.20B 38.10 +3.60 34.50 3 1865 ---- 40.30B 28.50A 40.30B 34.30 +3.20 31.10 1 1870 ---- 36.50B 25.30A 25.30A 30.80 +3.00 27.80 1875 ---- 32.90B 22.40A 22.40A 27.50 +2.70 24.80 1 15 1880 26.00 29.50B 19.70A 25.10B 24.40 +2.40 9 22.00 7 7 1885 21.10 26.40B 17.10A 22.20B 21.50 +2.10 42 19.40 12 537 1890 20.20 23.30B 14.90A 15.30A 18.80 +1.70 215 17.10 69 58 1895 17.90 20.70B 12.90A 12.90A 16.40 +1.50 31 14.90 10 20 1900 17.10 18.30B 11.10A 14.70B 14.20 +1.20 37 13.00 147 177 1905 13.60 16.00B 9.60A 10.70A 12.20 +.90 7 11.30 12 15 1910 12.20 13.90B 8.20A 8.20A 10.50 +.80 11 9.70 51 78 1915 11.50 12.00B 7.00A 9.20B 8.90 +.50 26 8.40 11 43 1920 6.40 10.40B 5.90A 7.80B 7.60 +.40 124 7.20 18 128 1925 6.60 8.90B 5.00A 5.60A 6.40 +.20 16 6.20 12 24 1930 5.60 7.70B 4.20A 4.70A 5.40 +.10 348 5.30 3 66 1935 5.00 6.50B 3.60A 5.50B 4.60 +.10 612 4.50 500 500 1940 ---- 5.60B 3.00A 3.00A 3.90 +.10 3.80 14 47 1945 4.40 4.70B 2.60A 2.80B 3.30 UNCH 32 3.30 12 93 1950 ---- 4.00B 2.20A 4.00B 2.70 -.10 2.80 37 109 1955 1.90 3.40B 1.90 2.10A 2.30 -.10 18 2.40 12 1960 ---- 2.90B 1.60A 2.90B 2.00 UNCH 2.00 3 19 1965 ---- 2.40B 1.40A 2.40B 1.70 UNCH 1.70 38 1970 ---- 2.00B 1.20A 2.00B 1.40 -.10 1.50 15 84 1975 ---- 1.70B 1.00A 1.70B 1.20 -.10 1 1.30 5 42 1980 .90 1.50B .90 1.00B 1.00 -.10 2 1.10 11 1985 ---- 1.20B .80A 1.20B .90 -.10 1.00 30 1990 ---- 1.10B .70A 1.10B .80 -.10 .90 33 1995 ---- .90B .60A .90B .70 -.10 .80 13 64 2000 ---- .80B .60A .80B .60 -.10 5 .70 4 555 2005 .60 .60 .50A .50A .50 -.10 11 .60 26 2010 ---- .60B ---- ---- .40 -.10 5 .50 7 40 2015 ---- ---- .40A .40A .40 -.10 .50 3 16 2020 ---- ---- .30A .30A .30 -.10 .40 6 2025 ---- ---- ---- ---- .30 -.10 .40 1 7 2030 ---- ---- ---- ---- .20 -.10 .30 106 84 2035 .20 .20 .20 .20 .20 -.10 1 .30 26 2040 .20 .20 .20 .20 .20 -.10 7 .30 61 2045 .20 .20 .20 .20 .20 UNCH 1 .20 20 20 2050 ---- ---- ---- ---- .10 -.10 .20 33 70 2055 ---- ---- ---- ---- .10 -.10 .20 1 10 2060 ---- ---- ---- ---- .10 -.10 .20 7 2065 ---- ---- ---- ---- .10 -.10 .20 2 2070 ---- ---- ---- ---- .10 UNCH .10 2 2075 ---- ---- ---- ---- .10 UNCH .10 20 20 2080 ---- ---- ---- ---- .10 UNCH .10 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 1561 1151 3298 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 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 10 1730 ---- ---- ---- ---- .10 UNCH .10 10 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 11 13 1750 .20 .20 .20 .20 .20 -.10 6 .30 130 119 1755 ---- ---- ---- ---- .20 -.10 .30 32 45 1760 ---- ---- ---- ---- .30 UNCH .30 1 9 1765 ---- ---- .30A .30A .30 -.10 .40 4 32 1770 ---- ---- ---- ---- .30 -.10 .40 2 34 1775 .40 .40 .40 .40 .40 -.10 1 .50 6 7 1780 .40 .40 .40 .40 .40 -.20 2 .60 5 1785 ---- ---- .50A .50A .50 -.20 10 .70 23 1790 .80 .80 .60A .60A .60 -.20 11 .80 23 29 1795 ---- ---- .60A .60A .70 -.30 1.00 5 1800 1.20 1.20 .70A .90A .80 -.40 11 1.20 12 34 1805 ---- ---- .90A .90A 1.00 -.50 1.50 1 1810 ---- ---- 1.00A 1.00A 1.30 -.50 1.80 10 1815 ---- ---- 1.20A 1.20A 1.50 -.60 2.10 15 1820 1.80 1.80 1.50A 1.90B 1.80 -.70 269 2.50 32 1825 2.10 2.80 1.70A 2.20A 2.20 -.80 14 3.00 15 79 1830 ---- ---- 2.10A 2.10A 2.70 -.90 1 3.60 6 16 1835 ---- ---- 2.50A 2.50A 3.20 -1.10 4.30 2 36 1840 ---- ---- 2.90A 2.90A 3.80 -1.30 5.10 9 35 1845 ---- ---- 3.50A 3.50A 4.50 -1.50 6.00 142 155 1850 6.10 7.10B 4.20 5.80B 5.30 -1.80 223 7.10 173 1855 6.00 8.40B 4.90A 8.40B 6.30 -2.00 20 8.30 1 136 1860 ---- 9.80B 5.80A 5.80A 7.40 -2.30 1 9.70 164 1865 7.40 11.50B 6.90A 8.40A 8.70 -2.60 80 11.30 7 1870 12.20 13.30B 8.10A 9.80A 10.10 -2.90 12 13.00 107 93 1875 10.50 15.40B 9.50A 10.30A 11.80 -3.20 7 15.00 8 57 1880 15.00 17.70B 11.10A 13.20A 13.70 -3.50 25 17.20 10 212 1885 15.10 20.10B 12.90A 17.50B 15.80 -3.80 32 19.60 32 66 1890 19.10 22.90B 15.00A 17.50A 18.10 -4.10 125 22.20 66 409 1895 19.60 25.90B 17.20A 25.90B 20.70 -4.40 2 25.10 21 1900 21.10 29.10B 19.60A 29.10B 23.50 -4.70 18 28.20 1 301 1905 ---- 32.50B 22.40A 22.40A 26.50 -4.90 31.40 72 1910 ---- 36.00B 25.40A 25.40A 29.70 -5.20 34.90 8 1915 ---- 39.80B 28.50A 28.50A 33.20 -5.40 100 38.60 25 1920 ---- 43.70B 31.90A 31.90A 36.80 -5.60 42.40 82 1925 ---- 47.90B 35.40A 35.40A 40.70 -5.60 46.30 195 1930 ---- 52.10B 39.20A 39.20A 44.70 -5.70 50.40 200 1935 ---- 56.40B 43.10A 43.10A 48.80 -5.90 54.70 23 1940 ---- 60.90B 47.10A 47.10A 53.10 -5.90 59.00 75 1945 ---- 65.40B 51.40A 51.40A 57.50 -5.90 63.40 423 1950 58.60 70.00B 55.60A 55.60A 62.00 -5.90 1 67.90 15 1955 ---- 74.70B 60.10A 60.10A 66.60 -5.90 72.50 12 1960 ---- 79.40B 64.60A 64.60A 71.20 -6.00 77.20 167 1965 ---- 84.30B 69.20A 69.20A 75.90 -6.00 81.90 8 1970 ---- 89.00B 73.80A 73.80A 80.70 -5.90 86.60 11 1975 ---- 93.80B 78.50A 78.50A 85.40 -6.00 91.40 1980 ---- 98.70B 83.20A 83.20A 90.30 -5.90 96.20 5 1985 ---- 103.60B 88.00A 88.00A 95.10 -6.00 101.10 1990 ---- 108.50B 92.80A 92.80A 100.00 -6.00 106.00 1995 ---- 113.40B 97.90A 97.90A 104.90 -6.00 110.90 2000 ---- 118.40B 102.50A 102.50A 109.80 -6.00 115.80 1 1 2005 ---- 123.30B 107.60A 107.60A 114.70 -6.00 120.70 2010 ---- 128.30B 112.50A 112.50A 119.60 -6.00 125.60 2015 ---- 133.20B 117.50A 117.50A 124.60 -6.00 130.60 2020 ---- 138.20B 122.40A 122.40A 129.50 -6.00 135.50 2025 ---- 143.20B 127.00A 127.00A 134.50 -6.00 140.50 2030 ---- 148.10B 132.30A 132.30A 139.50 -5.90 145.40 2035 ---- 153.10B 137.30A 137.30A 144.40 -6.00 150.40 2040 ---- 158.10B 142.20A 142.20A 149.40 -6.00 155.40 2045 ---- 163.10B 147.20A 147.20A 154.40 -5.90 160.30 2 2050 ---- 168.20B 151.80A 151.80A 159.40 -5.90 165.30 2055 ---- 173.00B 157.20A 157.20A 164.30 -6.00 170.30 2060 ---- 178.00B 162.20A 162.20A 169.30 -6.00 175.30 2065 ---- 183.00B 167.20A 167.20A 174.30 -6.00 180.30 2070 ---- 188.00B 172.20A 172.20A 179.30 -5.90 185.20 2075 ---- 193.10B 176.70A 176.70A 184.30 -5.90 190.20 2080 ---- 198.00B 182.20A 182.20A 189.30 -5.90 195.20 2085 ---- 203.00B 187.20A 187.20A 194.30 -5.90 200.20 2090 ---- 208.00B 192.10A 192.10A 199.30 -5.90 205.20 2095 ---- 213.00B 197.10A 197.10A 204.30 -5.90 210.20 2100 ---- 218.10B 201.70A 201.70A 209.30 -5.90 215.20 2105 ---- 223.00B 207.10A 207.10A 214.30 -5.90 220.20 2110 ---- 228.00B 212.10A 212.10A 219.30 -5.90 225.20 2115 ---- 233.00B 217.10A 217.10A 224.30 -5.90 230.20 2120 ---- 238.00B 222.10A 222.10A 229.30 -5.90 235.20 2125 ---- 243.10B 226.70A 226.70A 234.30 -5.90 240.20 2130 ---- 248.00B 232.10A 232.10A 239.30 -5.90 245.20 2135 ---- 253.00B 237.10A 237.10A 244.30 -5.90 250.20 2140 ---- 258.00B 242.10A 242.10A 249.30 -5.90 255.20 2145 ---- 263.00B 247.10A 247.10A 254.30 -5.90 260.20 2150 ---- 268.10B 251.60A 251.60A 259.30 -5.90 265.20 2155 ---- 273.00B 257.10A 257.10A 264.30 -5.90 270.20 2160 ---- 278.00B 262.10A 262.10A 269.30 -5.90 275.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 971 621 3717 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1675 ---- 223.40B 207.00A 223.40B 215.70 +5.90 209.80 1680 ---- 214.90B 203.50A 214.50B 210.70 +5.90 204.80 1685 ---- 209.90B 198.50A 209.50B 205.70 +5.80 199.90 1690 ---- 204.90B 193.50A 204.50B 200.70 +5.80 194.90 1695 ---- 199.90B 188.50A 199.50B 195.70 +5.80 189.90 1700 ---- 198.40B 182.10A 198.40B 190.70 +5.80 184.90 1705 ---- 189.90B 178.60A 189.50B 185.80 +5.90 179.90 1710 ---- 184.90B 173.60A 184.60B 180.80 +5.90 174.90 1715 ---- 179.90B 168.60A 179.60B 175.80 +5.90 169.90 1720 ---- 175.00B 163.60A 174.60B 170.80 +5.80 165.00 1725 ---- 173.50B 157.20A 173.50B 165.80 +5.80 160.00 1730 ---- 165.00B 153.60A 165.00B 160.90 +5.90 155.00 1735 ---- 160.10B 148.70A 160.00B 155.90 +5.80 150.10 1740 ---- 155.10B 143.70A 155.00B 150.90 +5.80 145.10 1745 ---- 150.10B 138.80A 150.10B 146.00 +5.80 140.20 1750 ---- 148.60B 132.50A 148.60B 141.00 +5.80 135.20 1755 ---- 140.20B 128.90A 140.20B 136.10 +5.80 130.30 1760 ---- 135.30B 124.00A 135.20B 131.20 +5.80 125.40 1765 ---- 130.40B 119.20A 130.30B 126.30 +5.80 120.50 1770 ---- 125.50B 114.30A 125.40B 121.40 +5.70 115.70 1775 ---- 124.00B 108.10A 124.00B 116.50 +5.70 110.80 1780 ---- 115.70B 103.30A 115.60B 111.70 +5.70 106.00 1785 ---- 110.80B 98.60A 110.80B 106.80 +5.60 101.20 1790 ---- 106.00B 93.80A 105.90B 102.00 +5.50 96.50 1795 ---- 104.60B 89.10A 104.60B 97.30 +5.50 91.80 1800 ---- 99.80B 84.50A 99.80B 92.50 +5.30 87.20 1805 ---- 95.10B 79.90A 95.00B 87.90 +5.30 82.60 1810 ---- 90.30B 75.40A 90.30B 83.20 +5.10 78.10 1815 ---- 85.70B 70.90A 85.70B 78.70 +5.10 73.60 1820 ---- 81.10B 66.60A 81.10B 74.20 +5.00 69.20 1825 ---- 76.60B 62.30A 76.60B 69.70 +4.80 64.90 1830 ---- 72.10B 58.10A 72.10B 65.40 +4.70 60.70 1835 ---- 67.70B 54.00A 67.70B 61.10 +4.50 56.60 1840 ---- 63.40B 50.00A 63.40B 57.00 +4.40 52.60 1845 ---- 59.20B 46.20A 59.20B 52.90 +4.10 48.80 1850 ---- 55.10B 42.50A 55.10B 49.00 +4.00 45.00 1855 ---- 51.10B 39.00A 51.10B 45.20 +3.70 41.50 1860 ---- 47.20B 35.60A 47.20B 41.60 +3.60 38.00 1865 ---- 43.50B 32.40A 43.50B 38.10 +3.30 34.80 1870 ---- 39.90B 29.40A 29.40A 34.70 +3.00 31.70 1 1875 ---- 36.50B 26.50A 26.50A 31.60 +2.80 28.80 9 1880 ---- 33.30B 23.80A 23.80A 28.60 +2.50 5 26.10 26 27 1885 ---- 30.20B 21.20A 21.20A 25.80 +2.30 23.50 1 1890 ---- 27.30B 18.90A 18.90A 23.10 +1.90 21.20 13 7 1895 ---- 24.80B 16.80A 16.80A 20.70 +1.70 22 19.00 37 25 1900 20.60 22.40B 15.00A 15.00A 18.40 +1.40 24 17.00 4 12 1905 ---- 20.10B 13.30A 13.30A 16.40 +1.30 22 15.10 13 32 1910 17.40 17.90B 11.70A 11.70A 14.50 +1.10 22 13.40 2 9 1915 ---- 16.00B 10.30A 10.30A 12.80 +.90 11.90 8 21 1920 ---- 14.20B 9.10A 9.10A 11.20 +.60 12 10.60 1925 ---- 12.60B 8.00A 8.00A 9.90 +.50 9.40 32 46 1930 ---- 11.10B 7.10A 7.10A 8.70 +.40 13 8.30 1 7 1935 ---- 9.80B 6.20A 6.20A 7.60 +.30 7.30 1940 ---- 8.70B 5.50A 5.50A 6.70 +.20 6.50 1 1945 ---- 7.60B 4.80A 4.80A 5.90 +.10 5.80 1 1950 ---- 6.70B 4.20A 4.20A 5.20 +.10 5.10 14 1955 ---- 5.90B 3.80A 3.80A 4.50 UNCH 4.50 13 1960 ---- 5.20B 3.30A 3.30A 4.00 UNCH 4.00 3 3 1965 ---- 4.60B 2.90A 4.60B 3.50 UNCH 3.50 8 1970 ---- 4.00B 2.60A 4.00B 3.10 UNCH 3.10 1 1975 ---- 3.50B 2.30A 3.50B 2.70 -.10 2.80 1980 2.10 3.10B 2.10 2.40B 2.40 -.10 12 2.50 2 1985 ---- 2.70B 1.90A 2.70B 2.10 -.10 2.20 1 1990 ---- 2.40B 1.70A 2.40B 1.80 -.20 2.00 9 1995 ---- 2.10B 1.50A 2.10B 1.60 -.10 1.70 20 20 2000 ---- 1.90B 1.30A 1.90B 1.40 -.20 1.60 7 2005 ---- 1.70B 1.20A 1.70B 1.30 -.10 1.40 15 2010 ---- 1.50B 1.10A 1.50B 1.10 -.20 1.30 1 2015 ---- 1.30B 1.00A 1.30B 1.00 -.10 1.10 7 2020 ---- 1.20B .90A 1.20B .90 -.10 1.00 2025 ---- 1.10B .80A 1.10B .80 -.10 1 .90 1 2030 ---- 1.00B ---- 1.00B .70 -.10 .80 2035 ---- .90B .70A .90B .70 -.10 .80 2040 ---- .80B ---- .80B .60 -.10 .70 2045 ---- ---- .60A .60A .50 -.20 .70 2050 ---- ---- ---- ---- .50 -.10 .60 1 2055 ---- ---- .50A .50A .40 -.20 .60 2060 ---- ---- ---- ---- .40 -.10 .50 2065 ---- ---- ---- ---- .40 -.10 .50 2070 ---- ---- ---- ---- .30 -.10 .40 2075 ---- ---- ---- ---- .30 -.10 .40 2080 ---- ---- ---- ---- .30 -.10 .40 2085 ---- ---- ---- ---- .30 UNCH .30 2090 ---- ---- ---- ---- .20 -.10 .30 2095 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 -.10 .30 5 2105 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- ---- ---- .20 UNCH .20 2115 ---- ---- ---- ---- .20 UNCH .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 159 307 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 UNCH .20 3 3 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .30 UNCH .30 1720 ---- ---- ---- ---- .30 UNCH .30 1725 ---- ---- ---- ---- .30 -.10 .40 1730 ---- ---- ---- ---- .30 -.10 .40 1735 ---- ---- ---- ---- .40 UNCH .40 1740 ---- ---- .40A .40A .40 -.10 .50 1745 ---- ---- ---- ---- .50 UNCH .50 2 1750 ---- ---- .50A .50A .50 -.10 .60 1755 ---- ---- .60A .60A .60 -.10 .70 1760 ---- ---- .60A .60A .60 -.20 .80 1765 ---- ---- .70A .70A .70 -.20 .90 1770 ---- ---- .80A .80A .80 -.20 1.00 1775 ---- ---- .90A .90A 1.00 -.20 1.20 1 1780 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1785 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1790 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 1 1795 ---- ---- 1.50A 1.50A 1.70 -.50 2.20 6 1800 ---- ---- 1.70A 1.70A 2.00 -.50 2.50 3 1805 ---- ---- 2.00A 2.00A 2.30 -.60 2.90 12 12 1810 ---- ---- 2.30A 2.30A 2.70 -.70 3.40 2 2 1815 ---- ---- 2.60A 2.60A 3.10 -.80 3.90 2 1820 ---- ---- 3.00A 3.00A 3.60 -.90 4.50 1 1825 4.40 4.40 3.40A 4.10A 4.10 -1.10 8 5.20 1 1830 ---- ---- 4.00A 4.00A 4.80 -1.20 6.00 7 9 1835 ---- ---- 4.60A 4.60A 5.50 -1.40 6.90 1 1840 ---- ---- 5.20A 5.20A 6.30 -1.60 30 7.90 2 11 1845 ---- 9.10B 6.00A 6.00A 7.30 -1.70 9.00 30 1850 ---- 10.40B 6.90A 6.90A 8.40 -1.90 6 10.30 5 14 1855 ---- 11.80B 7.90A 7.90A 9.60 -2.10 11.70 2 1860 9.10 13.50B 9.00A 13.50B 10.90 -2.40 33 13.30 15 15 1865 ---- 15.30B 10.30A 10.30A 12.40 -2.60 15.00 5 51 1870 ---- 17.20B 11.70A 11.70A 14.10 -2.80 6 16.90 6 7 1875 17.70 19.40B 13.30A 19.40B 15.90 -3.10 5 19.00 18 1880 ---- 21.70B 15.00A 15.00A 17.90 -3.40 21.30 2 53 1885 ---- 24.20B 16.90A 16.90A 20.10 -3.60 23.70 45 38 1890 22.50 26.80B 19.00A 24.10B 22.40 -3.90 2 26.30 5 25 1895 ---- 29.70B 21.30A 21.30A 25.00 -4.10 29.10 17 25 1900 ---- 32.80B 23.90A 23.90A 27.70 -4.40 32.10 5 1905 ---- 36.00B 26.60A 26.60A 30.60 -4.70 35.30 26 1910 ---- 39.50B 29.60A 29.60A 33.80 -4.80 38.60 17 1915 ---- 43.10B 32.60A 32.60A 37.00 -5.10 42.10 1920 ---- 46.90B 35.80A 35.80A 40.50 -5.20 45.70 4 1925 ---- 50.80B 39.20A 39.20A 44.10 -5.40 49.50 1930 ---- 54.80B 42.80A 42.80A 47.90 -5.50 53.40 11 1935 ---- 58.90B 46.50A 46.50A 51.80 -5.70 57.50 1940 ---- 63.20B 50.40A 50.40A 55.90 -5.70 61.60 7 1945 ---- 67.50B 54.40A 54.40A 60.10 -5.70 65.80 12 1950 ---- 72.00B 58.50A 58.50A 64.40 -5.80 70.20 13 1955 ---- 76.50B 62.70A 62.70A 68.70 -5.90 74.60 4 1960 ---- 81.00B 67.00A 67.00A 73.20 -5.90 79.10 1965 ---- 85.60B 71.40A 71.40A 77.70 -5.90 83.60 10 1970 ---- 90.30B 75.80A 75.80A 82.30 -5.90 88.20 1975 ---- 95.00B 80.30A 80.30A 86.90 -5.90 92.80 1980 ---- 99.80B 84.90A 84.90A 91.50 -6.00 97.50 1985 ---- 104.50B 89.50A 89.50A 96.30 -5.90 102.20 1990 ---- 109.30B 94.20A 94.20A 101.00 -6.00 107.00 1 1995 ---- 114.20B 98.90A 98.90A 105.80 -6.00 111.80 2000 ---- 119.00B 103.60A 103.60A 110.60 -6.00 116.60 2005 ---- 122.60B 108.40A 108.40A 115.40 -6.00 121.40 2010 ---- 127.50B 113.20A 113.20A 120.30 -6.00 126.30 2015 ---- 132.40B 118.00A 118.00A 125.20 -5.90 131.10 2020 ---- 137.30B 126.10A 126.10A 130.00 -6.00 136.00 2025 ---- 143.50B 127.70A 127.70A 134.90 -6.00 140.90 2030 ---- 147.10B 135.90A 135.90A 139.90 -6.00 145.90 2035 ---- 152.00B 140.80A 140.80A 144.80 -6.00 150.80 2040 ---- 157.00B 145.70A 145.70A 149.70 -6.00 155.70 2045 ---- 161.90B 150.70A 150.70A 154.70 -6.00 160.70 2050 ---- 168.30B 152.20A 152.20A 159.60 -6.00 165.60 2055 ---- 171.80B 160.50A 160.50A 164.60 -5.90 170.50 2060 ---- 176.80B 165.50A 165.50A 169.50 -6.00 175.50 2065 ---- 181.80B 170.50A 170.50A 174.50 -6.00 180.50 2070 ---- 186.70B 175.40A 175.40A 179.50 -5.90 185.40 2075 ---- 193.20B 177.00A 177.00A 184.40 -6.00 190.40 2080 ---- 196.70B 185.40A 185.40A 189.40 -6.00 195.40 2085 ---- 201.70B 190.30A 190.30A 194.40 -5.90 200.30 2090 ---- 206.70B 195.30A 195.30A 199.40 -5.90 205.30 2095 ---- 211.60B 200.30A 200.30A 204.40 -5.90 210.30 2100 ---- 218.10B 201.80A 201.80A 209.30 -6.00 215.30 2105 ---- 221.60B 210.30A 210.30A 214.30 -6.00 220.30 2110 ---- 226.60B 215.30A 215.30A 219.30 -6.00 225.30 2115 ---- 231.60B 220.20A 220.20A 224.30 -5.90 230.20 2120 ---- 236.60B 225.20A 225.20A 229.30 -5.90 235.20 2125 ---- 243.10B 226.70A 226.70A 234.30 -5.90 240.20 2130 ---- 246.60B 235.20A 235.20A 239.30 -5.90 245.20 2135 ---- 251.60B 240.20A 240.20A 244.30 -5.90 250.20 2140 ---- 256.60B 245.20A 245.20A 249.30 -5.90 255.20 2145 ---- 261.60B 250.20A 250.20A 254.30 -5.90 260.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 126 443 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- .9985 -.0455 1.0440 310 ---- ---- ---- ---- .9485 -.0455 .9940 315 ---- ---- ---- ---- .8985 -.0455 .9440 320 ---- ---- ---- ---- .8485 -.0455 .8940 325 ---- ---- ---- ---- .7985 -.0455 .8440 330 ---- ---- ---- ---- .7485 -.0455 .7940 335 ---- ---- ---- ---- .6985 -.0455 .7440 340 ---- ---- ---- ---- .6485 -.0455 .6940 345 ---- ---- ---- ---- .5990 -.0455 .6445 350 ---- ---- ---- ---- .5500 -.0450 .5950 355 ---- ---- ---- ---- .5010 -.0450 .5460 360 ---- .5275B .4385A .5275B .4530 -.0445 .4975 365 ---- ---- ---- ---- .4055 -.0445 .4500 370 ---- .4310B .3455A .4310B .3595 -.0435 .4030 375 ---- ---- ---- ---- .3145 -.0425 .3570 380 ---- .3390B .2600A .3390B .2715 -.0410 .3125 385 ---- ---- ---- ---- .2305 -.0395 .2700 390 ---- .2550B .1845A .2550B .1930 -.0375 .2305 395 ---- .2165B .1520A .2165B .1585 -.0350 .1935 400 ---- .1810B .1225A .1225A .1280 -.0320 .1600 405 ---- .1495B .0975A .0975A .1015 -.0290 .1305 410 ---- .1210B .0750A .0750A .0795 -.0255 .1050 415 ---- .0970B .0580A .0580A .0615 -.0215 .0830 420 ---- .0765B .0445A .0445A .0470 -.0180 .0650 425 ---- .0590B .0335A .0335A .0355 -.0150 .0505 430 ---- .0450B .0255A .0255A .0270 -.0120 .0390 435 ---- .0340B .0195A .0195A .0205 -.0095 .0300 440 ---- .0255B .0150A .0150A .0160 -.0070 .0230 445 ---- .0190B .0115A .0115A .0125 -.0050 .0175 450 ---- .0140B .0095A .0095A .0100 -.0035 .0135 455 ---- ---- .0075A .0075A .0080 -.0025 .0105 460 ---- ---- .0065A .0065A .0065 -.0015 .0080 465 ---- ---- .0055A .0055A .0050 -.0015 .0065 470 ---- ---- ---- ---- .0045 -.0005 .0050 475 ---- ---- ---- ---- .0035 -.0005 .0040 480 ---- ---- ---- ---- .0030 UNCH .0030 485 ---- ---- ---- ---- .0025 UNCH .0025 490 ---- ---- ---- ---- .0025 +.0005 .0020 495 ---- ---- ---- ---- .0020 +.0005 .0015 500 ---- ---- ---- ---- .0020 +.0005 .0015 505 ---- ---- ---- ---- .0015 +.0005 .0010 510 ---- ---- ---- .0020A .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 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- .0025B ---- .0025B .0025 +.0005 .0020 355 ---- .0035B ---- .0035B .0035 +.0005 .0030 360 ---- .0055B ---- .0055B .0055 +.0010 .0045 365 ---- .0080B ---- .0080B .0080 +.0015 .0065 370 ---- .0120B .0085A .0085A .0115 +.0020 .0095 375 ---- .0170B .0115A .0170B .0165 +.0030 .0135 380 ---- .0245B .0160A .0245B .0235 +.0040 .0195 385 ---- .0350B .0225A .0350B .0325 +.0055 .0270 390 ---- .0485B .0315A .0485B .0445 +.0075 .0370 395 ---- .0655B .0430A .0655B .0600 +.0100 .0500 400 ---- .0865B .0575A .0860B .0795 +.0130 .0665 4 4 405 .0920 .1115B .0755A .0755A .1030 +.0165 9 .0865 4 4 410 ---- .1400B .0975A .1400B .1310 +.0200 .1110 415 ---- .1730B .1245A .1245A .1625 +.0235 .1390 420 ---- .2085B .1535A .1535A .1980 +.0270 .1710 425 ---- .2325B .1865A .1865A .2365 +.0300 .2065 430 ---- .2895B .2225A .2225A .2780 +.0335 .2445 435 ---- ---- ---- ---- .3215 +.0360 .2855 440 ---- .3790B .3025A .3025A .3665 +.0380 .3285 445 ---- ---- ---- ---- .4130 +.0400 .3730 450 ---- .4735B .3910A .3910A .4605 +.0415 .4190 455 ---- ---- ---- ---- .5085 +.0430 .4655 460 ---- ---- ---- ---- .5570 +.0440 .5130 465 ---- ---- ---- ---- .6055 +.0440 .5615 470 ---- .6690B .5805A .5805A .6545 +.0445 .6100 475 ---- ---- ---- ---- .7040 +.0450 .6590 480 ---- ---- .6785A .6785A .7535 +.0455 .7080 485 ---- ---- ---- ---- .8030 +.0455 .7575 490 ---- ---- ---- ---- .8525 +.0455 .8070 495 ---- ---- ---- ---- .9025 +.0460 .8565 500 ---- ---- ---- ---- .9520 +.0455 .9065 505 ---- ---- ---- ---- 1.0020 +.0460 .9560 510 ---- ---- ---- ---- 1.0520 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 8 8 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- .9985 -.0455 1.0440 310 ---- ---- ---- ---- .9485 -.0455 .9940 315 ---- ---- ---- ---- .8985 -.0455 .9440 320 ---- ---- ---- ---- .8485 -.0455 .8940 325 ---- ---- ---- ---- .7985 -.0460 .8445 330 ---- ---- ---- ---- .7490 -.0455 .7945 335 ---- ---- ---- ---- .6990 -.0460 .7450 340 ---- ---- ---- ---- .6495 -.0455 .6950 345 ---- ---- ---- ---- .6000 -.0455 .6455 350 ---- ---- ---- ---- .5510 -.0455 .5965 355 ---- ---- ---- ---- .5025 -.0445 .5470 360 ---- .5280B .4400A .5280B .4540 -.0445 .4985 365 ---- ---- ---- ---- .4070 -.0435 .4505 370 ---- .4320B .3475A .4320B .3610 -.0425 .4035 375 ---- ---- ---- ---- .3160 -.0420 .3580 380 ---- .3410B .2625A .3410B .2735 -.0405 .3140 385 ---- ---- ---- ---- .2335 -.0385 .2720 390 ---- .2580B .1880A .2580B .1965 -.0365 .2330 395 ---- .2200B .1555A .2200B .1625 -.0340 .1965 400 ---- .1850B .1270A .1270A .1325 -.0310 .1635 405 ---- .1535B .1020A .1020A .1065 -.0280 .1345 410 ---- .1255B .0795A .0795A .0840 -.0250 .1090 415 ---- .1015B .0620A .0620A .0660 -.0215 .0875 420 ---- .0805B .0480A .0480A .0510 -.0180 .0690 425 ---- .0635B .0370A .0370A .0390 -.0150 .0540 430 ---- .0490B .0285A .0285A .0300 -.0120 .0420 435 ---- .0375B .0215A .0215A .0230 -.0095 .0325 440 ---- .0285B .0165A .0165A .0175 -.0075 .0250 445 ---- .0215B .0130A .0130A .0135 -.0060 .0195 450 ---- .0160B .0105A .0105A .0105 -.0045 .0150 455 ---- .0120B .0085A .0085A .0085 -.0030 .0115 460 ---- ---- .0070A .0070A .0065 -.0025 .0090 465 ---- ---- .0060A .0060A .0055 -.0015 .0070 470 ---- ---- .0055A .0055A .0045 -.0015 .0060 475 ---- ---- ---- ---- .0040 -.0005 .0045 480 ---- ---- ---- ---- .0030 -.0010 .0040 485 ---- ---- ---- ---- .0030 UNCH .0030 490 ---- ---- ---- ---- .0025 UNCH .0025 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0020 +.0005 .0015 510 ---- ---- ---- ---- .0015 UNCH .0015 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0015 +.0005 .0010 525 ---- ---- ---- ---- .0015 +.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- ---- ---- .0035 UNCH .0035 355 ---- ---- ---- ---- .0050 +.0005 .0045 1 360 ---- .0065B ---- .0065B .0065 +.0010 .0055 365 ---- .0095B ---- .0095B .0095 +.0020 .0075 370 ---- .0135B .0100A .0135B .0130 +.0025 .0105 375 ---- .0195B .0135A .0135A .0185 +.0035 .0150 380 ---- .0275B .0185A .0275B .0255 +.0050 .0205 385 ---- .0385B .0255A .0385B .0355 +.0070 .0285 390 ---- .0525B .0345A .0525B .0480 +.0085 .0395 395 ---- .0695B .0465A .0695B .0645 +.0115 .0530 400 ---- .0910B .0615A .0905B .0840 +.0140 .0700 405 ---- .1160B .0800A .1155B .1080 +.0175 .0905 410 ---- .1445B .1020A .1440B .1355 +.0205 .1150 415 ---- .1770B .1275A .1275A .1670 +.0240 .1430 420 ---- .2120B .1580A .1580A .2020 +.0270 .1750 425 ---- .2425B .1905A .1905A .2400 +.0300 .2100 430 ---- .2920B .2260A .2260A .2810 +.0335 .2475 435 ---- ---- ---- ---- .3235 +.0355 .2880 440 ---- .3805B .3055A .3055A .3680 +.0375 .3305 445 ---- ---- ---- ---- .4140 +.0395 .3745 450 ---- .4745B .3925A .3925A .4610 +.0410 .4200 455 ---- ---- ---- ---- .5085 +.0420 .4665 460 ---- ---- ---- ---- .5570 +.0430 .5140 465 ---- ---- ---- ---- .6055 +.0435 .5620 470 ---- .6690B .5810A .5810A .6545 +.0440 .6105 475 ---- ---- ---- ---- .7040 +.0445 .6595 480 ---- .7205B .6790A .6790A .7535 +.0450 .7085 485 ---- ---- ---- ---- .8030 +.0450 .7580 490 ---- ---- ---- ---- .8525 +.0450 .8075 495 ---- ---- ---- ---- .9025 +.0455 .8570 500 ---- ---- ---- ---- .9520 +.0455 .9065 505 ---- ---- ---- ---- 1.0020 +.0455 .9565 510 ---- ---- ---- ---- 1.0520 +.0455 1.0065 515 ---- ---- ---- ---- 1.1015 +.0455 1.0560 520 ---- ---- ---- ---- 1.1515 +.0455 1.1060 525 ---- ---- ---- ---- 1.2015 +.0455 1.1560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- .9985 -.0455 1.0440 310 ---- ---- ---- ---- .9485 -.0455 .9940 315 ---- ---- ---- ---- .8985 -.0455 .9440 320 ---- ---- ---- ---- .8485 -.0455 .8940 325 ---- ---- ---- ---- .7985 -.0455 .8440 330 ---- ---- ---- ---- .7485 -.0455 .7940 335 ---- ---- ---- ---- .6985 -.0455 .7440 340 ---- ---- ---- ---- .6485 -.0455 .6940 345 ---- ---- ---- ---- .5990 -.0455 .6445 350 ---- ---- ---- ---- .5495 -.0455 .5950 355 ---- ---- ---- ---- .5005 -.0455 .5460 360 ---- .5035B .4375A .5010B .4520 -.0450 .4970 365 ---- ---- ---- ---- .4040 -.0445 .4485 370 ---- .4295B .3430A .4295B .3575 -.0435 .4010 375 ---- ---- ---- ---- .3115 -.0430 .3545 380 ---- .3360B .2555A .3360B .2680 -.0415 .3095 385 ---- ---- ---- ---- .2265 -.0400 .2665 390 ---- .2505B .1790A .2505B .1880 -.0375 .2255 395 ---- .2035B .1455A .2035B .1530 -.0350 .1880 400 ---- .1760B .1160A .1160A .1225 -.0315 .1540 405 ---- .1435B .0910A .0910A .0960 -.0280 2 .1240 410 .0730 .1150B .0695A .0695A .0735 -.0245 7 .0980 415 .0535 .0905B .0525A .0590A .0555 -.0210 2 .0765 420 ---- .0700B .0395A .0395A .0415 -.0175 .0590 425 ---- .0535B .0295A .0295A .0310 -.0140 .0450 430 ---- .0400B .0220A .0220A .0230 -.0110 .0340 435 ---- .0295B .0165A .0165A .0170 -.0090 .0260 440 ---- .0215B .0125A .0125A .0130 -.0065 .0195 445 ---- .0155B .0100A .0100A .0100 -.0050 .0150 450 ---- ---- .0080A .0080A .0080 -.0035 .0115 455 ---- ---- .0070A .0070A .0065 -.0020 .0085 460 ---- ---- .0060A .0060A .0050 -.0015 .0065 465 ---- ---- ---- ---- .0045 -.0005 .0050 470 ---- ---- ---- ---- .0035 -.0005 .0040 475 ---- ---- ---- ---- .0030 UNCH .0030 480 ---- ---- ---- ---- .0030 +.0005 .0025 485 ---- ---- ---- ---- .0025 +.0005 .0020 490 ---- ---- ---- ---- .0020 +.0005 .0015 495 ---- ---- ---- ---- .0020 +.0005 .0015 500 ---- ---- ---- ---- .0020 +.0010 .0010 505 ---- ---- ---- ---- .0015 +.0005 .0010 510 ---- ---- ---- ---- .0015 +.0010 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 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 UNCH .0010 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- .0030B ---- .0030B .0030 +.0005 .0025 360 ---- ---- ---- ---- .0045 +.0005 .0040 365 ---- .0060B .0050A .0050A .0065 +.0010 .0055 370 ---- .0095B .0070A .0070A .0095 +.0015 .0080 375 ---- .0140B .0095A .0095A .0140 +.0025 .0115 380 ---- .0210B .0135A .0210B .0200 +.0040 .0160 385 ---- .0305B .0195A .0305B .0280 +.0050 .0230 390 ---- .0435B .0275A .0435B .0395 +.0075 .0320 395 ---- .0600B .0380A .0600B .0545 +.0105 .0440 400 ---- .0805B .0520A .0805B .0740 +.0140 .0600 405 ---- .1055B .0700A .1055B .0975 +.0175 .0800 410 ---- .1345B .0915A .1340B .1250 +.0210 .1040 415 ---- .1675B .1165A .1165A .1570 +.0245 .1325 420 ---- .2030B .1470A .1470A .1925 +.0280 .1645 425 ---- .2165B .1805A .1805A .2320 +.0315 .2005 430 ---- .2855B .2170A .2170A .2740 +.0345 .2395 435 ---- ---- ---- ---- .3180 +.0365 .2815 440 ---- .3765B .2980A .2980A .3635 +.0385 .3250 445 ---- ---- ---- ---- .4105 +.0405 .3700 450 ---- .4715B .3880A .3880A .4585 +.0420 .4165 455 ---- ---- ---- ---- .5070 +.0435 .4635 460 ---- ---- ---- ---- .5555 +.0440 .5115 465 ---- ---- ---- ---- .6050 +.0450 .5600 470 ---- .6475B .5795A .5795A .6540 +.0450 .6090 475 ---- ---- ---- ---- .7035 +.0455 .6580 480 ---- ---- ---- ---- .7530 +.0455 .7075 485 ---- ---- ---- ---- .8030 +.0460 .7570 490 ---- ---- ---- ---- .8525 +.0460 .8065 495 ---- ---- ---- ---- .9025 +.0460 .8565 500 ---- ---- ---- ---- .9520 +.0460 .9060 505 ---- ---- ---- ---- 1.0020 +.0460 .9560 510 ---- ---- ---- ---- 1.0520 +.0460 1.0060 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- .9860 -.0450 1.0310 310 ---- ---- ---- ---- .9360 -.0450 .9810 315 ---- ---- ---- ---- .8860 -.0450 .9310 320 ---- ---- ---- ---- .8360 -.0450 .8810 325 ---- ---- ---- ---- .7860 -.0450 .8310 330 ---- ---- ---- ---- .7360 -.0450 .7810 335 ---- ---- ---- ---- .6860 -.0450 .7310 340 ---- ---- ---- ---- .6360 -.0450 .6810 345 ---- ---- ---- ---- .5860 -.0450 .6310 350 ---- ---- ---- ---- .5360 -.0450 .5810 355 ---- ---- ---- ---- .4860 -.0450 .5310 360 ---- ---- ---- ---- .4360 -.0450 .4810 365 ---- ---- ---- ---- .3860 -.0450 .4310 370 ---- ---- ---- ---- .3360 -.0450 .3810 375 ---- ---- ---- ---- .2860 -.0450 .3310 380 ---- ---- ---- ---- .2360 -.0455 .2815 3 385 ---- ---- ---- ---- .1865 -.0460 .2325 390 ---- .2150B .1230A .2150B .1385 -.0460 .1845 1 395 ---- ---- ---- ---- .0935 -.0445 .1380 400 ---- .1215B .0465A .1215B .0550 -.0415 .0965 9 405 .0300 .0815B .0230A .0340B .0275 -.0345 7 .0620 10 410 .0475 .0495B .0105A .0105A .0120 -.0245 16 .0365 102 35 415 .0240 .0275B .0045A .0045A .0045 -.0155 2 .0200 1 25 420 ---- .0125B .0025A .0025A .0015 -.0085 .0100 4 425 ---- .0050B .0020A .0050B .0005 -.0040 .0045 1 13 430 ---- ---- .0015A .0015A .0005 -.0015 .0020 435 ---- ---- ---- ---- .0005 -.0005 .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 25 104 108 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 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 1 380 ---- ---- ---- ---- .0005 -.0005 .0010 1 385 .0015 .0015 .0015 .0015 .0010 -.0010 2 .0020 1 1 390 ---- ---- .0025A .0025A .0030 -.0010 1 .0040 4 2 395 ---- .0110B .0040A .0040A .0080 UNCH 1 .0080 8 2 400 .0200 .0285 .0085A .0150A .0195 +.0035 18 .0160 14 33 405 .0285 .0530B .0185A .0530B .0420 +.0105 3 .0315 10 25 410 .0385 .0905B .0365A .0365A .0765 +.0205 9 .0560 4 30 415 ---- ---- .0640A .0640A .1190 +.0295 .0895 23 420 ---- .1830B .1000A .1000A .1660 +.0365 .1295 425 ---- ---- ---- ---- .2150 +.0410 .1740 20 430 ---- .2310B .1895A .1895A .2650 +.0435 .2215 435 ---- ---- ---- ---- .3150 +.0445 .2705 440 ---- ---- ---- ---- .3650 +.0450 .3200 445 ---- ---- ---- ---- .4150 +.0450 .3700 450 ---- ---- ---- ---- .4650 +.0450 .4200 455 ---- ---- ---- ---- .5150 +.0450 .4700 460 ---- ---- ---- ---- .5650 +.0450 .5200 465 ---- ---- ---- ---- .6150 +.0450 .5700 470 ---- ---- ---- ---- .6650 +.0450 .6200 475 ---- ---- ---- ---- .7150 +.0450 .6700 480 ---- ---- ---- ---- .7650 +.0450 .7200 485 ---- ---- ---- ---- .8150 +.0450 .7700 490 ---- ---- ---- ---- .8650 +.0450 .8200 495 ---- ---- ---- ---- .9150 +.0450 .8700 500 ---- ---- ---- ---- .9650 +.0450 .9200 505 ---- ---- ---- ---- 1.0150 +.0450 .9700 510 ---- ---- ---- ---- 1.0650 +.0450 1.0200 515 ---- ---- ---- ---- 1.1150 +.0450 1.0700 520 ---- ---- ---- ---- 1.1650 +.0450 1.1200 525 ---- ---- ---- ---- 1.2150 +.0450 1.1700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 41 138 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- .9855 -.0450 1.0305 310 ---- ---- ---- ---- .9355 -.0450 .9805 315 ---- ---- ---- ---- .8855 -.0450 .9305 320 ---- ---- ---- ---- .8355 -.0450 .8805 325 ---- ---- ---- ---- .7860 -.0445 .8305 330 ---- ---- ---- ---- .7360 -.0445 .7805 335 ---- ---- ---- ---- .6860 -.0445 .7305 340 ---- ---- ---- ---- .6360 -.0445 .6805 345 ---- ---- ---- ---- .5860 -.0450 .6310 350 ---- ---- ---- ---- .5360 -.0450 .5810 355 ---- ---- ---- ---- .4860 -.0450 .5310 360 ---- ---- ---- ---- .4360 -.0450 .4810 365 ---- ---- ---- ---- .3860 -.0450 .4310 370 ---- ---- ---- ---- .3360 -.0450 .3810 375 ---- ---- ---- ---- .2860 -.0450 .3310 380 ---- ---- .2205A .2205A .2365 -.0450 .2815 385 ---- ---- ---- ---- .1880 -.0455 .2335 390 ---- .2165B .1275A .2165B .1415 -.0450 .1865 395 ---- ---- .0865A .0865A .0985 -.0435 .1420 400 ---- .1265B .0545A .0545A .0620 -.0400 .1020 405 ---- .0890B .0305A .0305A .0350 -.0335 .0685 2 410 ---- .0590B .0160A .0160A .0180 -.0250 .0430 10 415 .0340 .0360B .0080A .0110B .0085 -.0170 15 .0255 420 ---- .0200B .0045A .0045A .0040 -.0105 1 .0145 27 425 ---- .0100B .0030A .0100B .0020 -.0060 1 .0080 15 430 ---- ---- .0020A .0020A .0010 -.0035 .0045 435 ---- ---- .0015A .0015A .0005 -.0020 .0025 440 ---- ---- ---- ---- .0005 -.0010 .0015 1 445 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- .9985 -.0455 1.0440 310 ---- ---- ---- ---- .9485 -.0455 .9940 315 ---- ---- ---- ---- .8985 -.0455 .9440 320 ---- ---- ---- ---- .8485 -.0455 .8940 325 ---- ---- ---- ---- .7990 -.0455 .8445 330 ---- ---- ---- ---- .7495 -.0450 .7945 335 ---- ---- ---- ---- .7000 -.0450 .7450 340 ---- ---- ---- ---- .6510 -.0450 .6960 345 ---- ---- ---- ---- .6020 -.0445 .6465 350 ---- .6275B .5390A .6275B .5535 -.0445 .5980 355 ---- ---- ---- ---- .5055 -.0440 .5495 360 ---- .5305B .4445A .5305B .4580 -.0435 .5015 365 ---- ---- ---- ---- .4120 -.0430 .4550 370 ---- .4375B .3555A .4375B .3670 -.0420 .4090 375 ---- ---- ---- ---- .3245 -.0405 .3650 380 ---- .3495B .2740A .3495B .2835 -.0390 .3225 385 ---- ---- .2370A .2370A .2455 -.0370 .2825 390 ---- .2695B .2025A .2695B .2100 -.0350 .2450 395 ---- .2325B .1710A .2325B .1775 -.0330 .2105 400 .1865 .1995B .1430A .1990B .1485 -.0300 10 .1785 405 ---- .1690B .1180A .1180A .1230 -.0270 .1500 410 ---- .1420B .0955A .0955A .1005 -.0245 .1250 415 ---- .1180B .0770A .0770A .0815 -.0215 .1030 420 ---- .0965B .0620A .0620A .0655 -.0185 .0840 425 ---- .0785B .0495A .0495A .0520 -.0160 .0680 430 ---- .0630B .0390A .0390A .0410 -.0135 .0545 435 ---- .0505B .0310A .0310A .0325 -.0110 .0435 440 ---- .0395B .0245A .0245A .0255 -.0090 .0345 445 ---- .0310B .0195A .0195A .0200 -.0070 .0270 450 ---- .0240B .0155A .0155A .0160 -.0055 .0215 455 ---- .0190B .0125A .0125A .0125 -.0045 .0170 460 ---- .0145B .0105A .0145B .0100 -.0035 .0135 465 ---- .0115B .0085A .0115B .0080 -.0030 .0110 470 ---- ---- .0075A .0075A .0065 -.0025 .0090 475 ---- ---- .0065A .0065A .0055 -.0020 .0075 480 ---- ---- .0055A .0055A .0045 -.0015 .0060 485 ---- ---- ---- ---- .0040 -.0010 .0050 490 ---- ---- ---- ---- .0035 -.0010 .0045 495 ---- ---- ---- ---- .0030 -.0005 .0035 500 ---- ---- ---- ---- .0025 -.0005 .0030 505 ---- ---- ---- ---- .0025 -.0005 .0030 510 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 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 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 1 380 ---- ---- ---- ---- .0010 -.0005 .0015 1 385 ---- .0035B .0025A .0025A .0025 -.0005 .0030 390 ---- .0080B .0040A .0040A .0060 UNCH .0060 395 ---- .0175B .0070A .0175B .0130 +.0015 .0115 12 400 .0125 .0350B .0125 .0220A .0265 +.0050 65 .0215 60 56 405 .0580 .0610 .0260A .0425A .0495 +.0115 74 .0380 74 74 410 ---- .0965B .0450A .0965B .0825 +.0200 .0625 8 415 ---- .1305B .0720A .1305B .1230 +.0280 .0950 2 420 ---- .1845B .1065A .1845B .1685 +.0345 .1340 1 425 ---- ---- .1490A .1490A .2165 +.0390 .1775 10 430 ---- .2725B .1925A .1925A .2655 +.0415 .2240 7 435 ---- ---- ---- ---- .3150 +.0430 .2720 440 ---- ---- .2885A .2885A .3650 +.0440 .3210 445 ---- ---- ---- ---- .4150 +.0450 .3700 450 ---- ---- ---- ---- .4650 +.0450 .4200 455 ---- ---- ---- ---- .5150 +.0450 .4700 460 ---- ---- ---- ---- .5650 +.0450 .5200 465 ---- ---- ---- ---- .6150 +.0450 .5700 470 ---- ---- ---- ---- .6650 +.0450 .6200 475 ---- ---- ---- ---- .7150 +.0450 .6700 480 ---- ---- ---- ---- .7650 +.0455 .7195 485 ---- ---- ---- ---- .8150 +.0455 .7695 490 ---- ---- ---- ---- .8645 +.0450 .8195 495 ---- ---- ---- ---- .9145 +.0450 .8695 500 ---- ---- ---- ---- .9645 +.0450 .9195 505 ---- ---- ---- ---- 1.0145 +.0450 .9695 510 ---- ---- ---- ---- 1.0645 +.0450 1.0195 515 ---- ---- ---- ---- 1.1145 +.0450 1.0695 520 ---- ---- ---- ---- 1.1645 +.0450 1.1195 525 ---- ---- ---- ---- 1.2145 +.0450 1.1695 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0020 +.0005 .0015 330 ---- ---- ---- ---- .0025 +.0005 .0020 335 ---- ---- ---- ---- .0030 +.0005 .0025 340 ---- ---- ---- ---- .0040 +.0005 .0035 345 ---- ---- ---- ---- .0050 +.0010 .0040 350 ---- .0060B ---- .0060B .0060 +.0005 .0055 355 ---- .0080B ---- .0080B .0080 +.0010 .0070 360 ---- .0115B ---- .0115B .0110 +.0020 .0090 365 ---- .0155B .0115A .0155B .0145 +.0025 .0120 370 ---- .0215B .0155A .0215B .0200 +.0035 .0165 375 ---- .0290B .0205A .0290B .0265 +.0045 .0220 380 ---- .0385B .0270A .0385B .0360 +.0065 .0295 385 ---- .0510B .0355A .0510B .0475 +.0080 .0395 390 ---- .0665B .0460A .0660B .0620 +.0105 .0515 395 ---- .0850B .0595A .0845B .0795 +.0125 .0670 400 ---- .1065B .0760A .1060B .1005 +.0155 .0850 405 ---- .1320B .0955A .1315B .1245 +.0180 .1065 410 ---- .1605B .1185A .1600B .1520 +.0210 .1310 415 ---- .1920B .1445A .1445A .1825 +.0235 .1590 420 ---- .2265B .1735A .1735A .2165 +.0265 .1900 425 ---- .2630B .2055A .2055A .2530 +.0295 .2235 430 ---- .3025B .2400A .2400A .2920 +.0320 .2600 435 ---- ---- .2770A .2770A .3330 +.0345 .2985 440 ---- .3880B .3165A .3165A .3760 +.0365 .3395 445 ---- ---- ---- ---- .4205 +.0385 .3820 450 ---- .4790B .4005A .4005A .4660 +.0400 .4260 455 ---- ---- ---- ---- .5125 +.0410 .4715 460 ---- ---- ---- ---- .5600 +.0420 .5180 465 ---- ---- ---- ---- .6080 +.0425 .5655 470 ---- .6710B .5850A .5850A .6565 +.0435 .6130 475 ---- ---- ---- ---- .7055 +.0440 .6615 480 ---- .7690B .6815A .6815A .7545 +.0440 .7105 485 ---- ---- ---- ---- .8040 +.0445 .7595 490 ---- .8185B .7790A .7790A .8535 +.0450 .8085 495 ---- ---- ---- ---- .9030 +.0450 .8580 500 ---- ---- ---- ---- .9525 +.0450 .9075 505 ---- ---- ---- ---- 1.0020 +.0450 .9570 510 ---- ---- ---- ---- 1.0520 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 134 182 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- .9855 -.0455 1.0310 310 ---- ---- ---- ---- .9355 -.0455 .9810 315 ---- ---- ---- ---- .8855 -.0455 .9310 320 ---- ---- ---- ---- .8355 -.0455 .8810 325 ---- ---- ---- ---- .7855 -.0455 .8310 330 ---- ---- ---- ---- .7355 -.0455 .7810 335 ---- ---- ---- ---- .6855 -.0455 .7310 340 ---- ---- ---- ---- .6355 -.0455 .6810 345 ---- ---- ---- ---- .5855 -.0455 .6310 350 ---- ---- ---- ---- .5355 -.0455 .5810 355 ---- ---- ---- ---- .4855 -.0455 .5310 360 ---- ---- ---- ---- .4355 -.0455 .4810 365 ---- ---- ---- ---- .3855 -.0455 .4310 370 ---- ---- ---- ---- .3355 -.0455 .3810 375 ---- ---- ---- ---- .2855 -.0455 .3310 380 ---- ---- ---- ---- .2355 -.0455 .2810 385 ---- ---- ---- ---- .1855 -.0455 .2310 390 ---- ---- ---- ---- .1355 -.0455 .1810 395 ---- ---- ---- ---- .0855 -.0460 .1315 400 ---- .1095B .0190A .1090B .0355 -.0490 .0845 405 .0045 .0620B .0005A .0005A .0000 -.0440 1 .0440 61 44 410 ---- .0255B .0010A .0010A .0000 -.0170 2 .0170 26 33 415 ---- ---- .0010A .0010A .0000 -.0055 .0055 26 420 ---- ---- .0010A .0010A .0000 -.0020 .0020 10 425 ---- ---- ---- ---- .0000 -.0005 .0005 15 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 7 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 2 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 87 137 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 2 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 2 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 5 395 ---- ---- .0005A .0005A .0000 -.0010 1 .0010 5 2 400 ---- ---- .0005A .0005A .0000 -.0040 1 .0040 1 2 405 .0040 .0180B .0020A .0180B .0145 +.0010 6 .0135 60 60 410 ---- .0625B .0120A .0560B .0645 +.0280 .0365 12 415 ---- ---- .0425A .0425A .1145 +.0395 .0750 41 420 ---- ---- .0880A .0880A .1645 +.0430 1 .1215 1 425 ---- ---- ---- ---- .2145 +.0445 .1700 10 430 ---- ---- ---- ---- .2645 +.0445 .2200 5 435 ---- ---- ---- ---- .3145 +.0445 .2700 1 440 ---- ---- ---- ---- .3645 +.0445 .3200 445 ---- ---- ---- ---- .4145 +.0445 .3700 450 ---- ---- ---- ---- .4645 +.0445 .4200 455 ---- ---- ---- ---- .5145 +.0445 .4700 460 ---- ---- ---- ---- .5645 +.0445 .5200 465 ---- ---- ---- ---- .6145 +.0445 .5700 470 ---- ---- ---- ---- .6645 +.0445 .6200 475 ---- ---- ---- ---- .7145 +.0445 .6700 480 ---- ---- ---- ---- .7645 +.0445 .7200 485 ---- ---- ---- ---- .8145 +.0445 .7700 490 ---- ---- ---- ---- .8645 +.0445 .8200 495 ---- ---- ---- ---- .9145 +.0445 .8700 500 ---- ---- ---- ---- .9645 +.0445 .9200 505 ---- ---- ---- ---- 1.0145 +.0445 .9700 510 ---- ---- ---- ---- 1.0645 +.0445 1.0200 515 ---- ---- ---- ---- 1.1145 +.0445 1.0700 520 ---- ---- ---- ---- 1.1645 +.0445 1.1200 525 ---- ---- ---- ---- 1.2145 +.0445 1.1700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 66 143 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- .9855 -.0450 1.0305 310 ---- ---- ---- ---- .9355 -.0450 .9805 315 ---- ---- ---- ---- .8855 -.0450 .9305 320 ---- ---- ---- ---- .8355 -.0450 .8805 325 ---- ---- ---- ---- .7855 -.0450 .8305 330 ---- ---- ---- ---- .7355 -.0450 .7805 335 ---- ---- ---- ---- .6855 -.0450 .7305 340 ---- ---- ---- ---- .6355 -.0450 .6805 345 ---- ---- ---- ---- .5855 -.0450 .6305 350 ---- ---- ---- ---- .5360 -.0450 .5810 355 ---- ---- ---- ---- .4860 -.0450 .5310 360 ---- ---- ---- ---- .4365 -.0450 .4815 365 ---- ---- ---- ---- .3870 -.0450 .4320 370 ---- ---- .3215A .3215A .3380 -.0445 .3825 375 ---- ---- ---- ---- .2895 -.0445 .3340 380 ---- .3170B .2270A .3170B .2420 -.0435 .2855 385 ---- ---- ---- ---- .1965 -.0430 .2395 390 ---- .2240B .1440A .2240B .1545 -.0410 .1955 395 ---- ---- .1090A .1090A .1170 -.0380 .1550 400 ---- .1430B .0790A .0790A .0855 -.0340 .1195 405 ---- .1085B .0545A .0545A .0600 -.0295 .0895 410 ---- .0795B .0365A .0365A .0405 -.0240 .0645 11 415 ---- .0565B .0240A .0240A .0265 -.0185 .0450 420 ---- .0380B .0155A .0155A .0170 -.0135 .0305 425 ---- .0250B .0105A .0105A .0105 -.0095 .0200 430 ---- .0160B .0070A .0070A .0070 -.0065 .0135 6 435 ---- .0100B .0055A .0100B .0050 -.0040 .0090 440 ---- .0065B .0045A .0065B .0035 -.0025 .0060 445 ---- ---- .0035A .0035A .0025 -.0020 .0045 450 ---- ---- ---- ---- .0020 -.0010 .0030 3 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 2 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 370 ---- ---- ---- ---- .0025 UNCH .0025 375 ---- .0040B ---- .0040B .0040 +.0005 .0035 380 ---- .0075B .0045A .0045A .0065 +.0010 .0055 1 385 ---- .0135B .0075A .0075A .0110 +.0020 .0090 3 390 ---- .0235B .0120A .0235B .0190 +.0040 .0150 395 ---- .0380B .0195A .0380B .0315 +.0065 .0250 400 ---- .0580B .0305A .0580B .0500 +.0105 .0395 10 10 405 ---- .0840B .0460A .0835B .0745 +.0155 .0590 18 410 ---- .1160B .0670A .0670A .1050 +.0210 .0840 415 ---- .1530B .0945A .0945A .1405 +.0260 .1145 420 ---- .1950B .1265A .1265A .1810 +.0315 .1495 425 ---- ---- ---- ---- .2250 +.0355 .1895 430 ---- .2870B .2040A .2040A .2715 +.0390 .2325 435 ---- ---- ---- ---- .3190 +.0405 .2785 440 ---- .3840B .2940A .2940A .3675 +.0420 .3255 445 ---- ---- ---- ---- .4165 +.0430 .3735 450 ---- .4465B .3900A .3900A .4660 +.0440 .4220 455 ---- ---- ---- ---- .5155 +.0440 .4715 460 ---- ---- ---- ---- .5655 +.0450 .5205 465 ---- ---- ---- ---- .6150 +.0445 .5705 470 ---- ---- ---- ---- .6650 +.0450 .6200 475 ---- ---- ---- ---- .7150 +.0450 .6700 480 ---- ---- ---- ---- .7645 +.0450 .7195 485 ---- ---- ---- ---- .8145 +.0450 .7695 490 ---- ---- ---- ---- .8645 +.0450 .8195 495 ---- ---- ---- ---- .9145 +.0450 .8695 500 ---- ---- ---- ---- .9645 +.0450 .9195 505 ---- ---- ---- ---- 1.0145 +.0450 .9695 510 ---- ---- ---- ---- 1.0645 +.0450 1.0195 515 ---- ---- ---- ---- 1.1145 +.0450 1.0695 520 ---- ---- ---- ---- 1.1645 +.0450 1.1195 525 ---- ---- ---- ---- 1.2145 +.0450 1.1695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 32 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- .9855 -.0450 1.0305 310 ---- ---- ---- ---- .9355 -.0450 .9805 315 ---- ---- ---- ---- .8855 -.0450 .9305 320 ---- ---- ---- ---- .8355 -.0450 .8805 325 ---- ---- ---- ---- .7855 -.0450 .8305 330 ---- ---- ---- ---- .7355 -.0450 .7805 335 ---- ---- ---- ---- .6855 -.0450 .7305 340 ---- ---- ---- ---- .6355 -.0450 .6805 345 ---- ---- ---- ---- .5855 -.0450 .6305 350 ---- ---- ---- ---- .5360 -.0445 .5805 355 ---- ---- ---- ---- .4860 -.0450 .5310 360 ---- ---- ---- ---- .4360 -.0450 .4810 365 ---- ---- ---- ---- .3865 -.0450 .4315 370 ---- ---- ---- ---- .3370 -.0450 .3820 375 ---- ---- ---- ---- .2880 -.0450 .3330 380 ---- .3155B .2240A .3155B .2395 -.0450 .2845 385 ---- ---- ---- ---- .1930 -.0440 .2370 390 ---- .2200B .1370A .2200B .1490 -.0425 .1915 395 ---- ---- .1005A .1005A .1100 -.0400 .1500 400 ---- .1355B .0700A .0700A .0770 -.0355 .1125 405 ---- .1000B .0460A .0460A .0510 -.0300 .0810 6 410 .0685 .0715B .0285A .0285A .0320 -.0235 7 .0555 1 415 .0465 .0480B .0175A .0175A .0195 -.0170 10 .0365 420 ---- .0305B .0110A .0110A .0115 -.0120 .0235 5 425 ---- .0180B .0070A .0070A .0070 -.0075 .0145 430 ---- .0105B .0050A .0105B .0045 -.0045 .0090 435 ---- .0060B .0040A .0060B .0030 -.0025 .0055 440 ---- ---- .0030A .0030A .0020 -.0015 .0035 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .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 17 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 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- ---- ---- .0015 -.0005 .0020 375 ---- ---- ---- ---- .0025 UNCH .0025 1 380 ---- .0045B .0035A .0035A .0045 +.0005 .0040 385 ---- .0090B .0050A .0050A .0075 +.0010 .0065 390 ---- .0170B .0080A .0080A .0135 +.0020 .0115 1 395 ---- .0300B .0140A .0300B .0245 +.0050 2 .0195 400 ---- .0495B .0235A .0490B .0415 +.0095 .0320 10 10 405 ---- .0750B .0375A .0750B .0655 +.0150 .0505 20 9 410 ---- .1080B .0575A .0575A .0965 +.0215 .0750 10 415 ---- .1285B .0860A .0860A .1335 +.0275 .1060 10 10 420 ---- .1900B .1185A .1185A .1755 +.0325 1 .1430 425 ---- ---- ---- ---- .2210 +.0370 .1840 10 430 ---- .2840B .1990A .1990A .2685 +.0400 .2285 1 435 ---- ---- ---- ---- .3170 +.0420 .2750 440 ---- .3705B .2915A .2915A .3665 +.0435 .3230 445 ---- ---- ---- ---- .4155 +.0440 .3715 450 ---- ---- .3890A .3890A .4655 +.0450 .4205 455 ---- ---- ---- ---- .5150 +.0450 .4700 460 ---- ---- ---- ---- .5650 +.0450 .5200 465 ---- ---- ---- ---- .6145 +.0450 .5695 470 ---- ---- ---- ---- .6645 +.0450 .6195 475 ---- ---- ---- ---- .7145 +.0450 .6695 480 ---- ---- ---- ---- .7645 +.0450 .7195 485 ---- ---- ---- ---- .8145 +.0450 .7695 490 ---- ---- ---- ---- .8645 +.0450 .8195 495 ---- ---- ---- ---- .9145 +.0450 .8695 500 ---- ---- ---- ---- .9645 +.0450 .9195 505 ---- ---- ---- ---- 1.0145 +.0450 .9695 510 ---- ---- ---- ---- 1.0645 +.0450 1.0195 515 ---- ---- ---- ---- 1.1145 +.0450 1.0695 520 ---- ---- ---- ---- 1.1645 +.0450 1.1195 525 ---- ---- ---- ---- 1.2145 +.0450 1.1695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 40 52 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- .9985 -.0455 1.0440 310 ---- ---- ---- ---- .9485 -.0455 .9940 315 ---- ---- ---- ---- .8985 -.0455 .9440 320 ---- ---- ---- ---- .8485 -.0455 .8940 325 ---- ---- ---- ---- .7985 -.0455 .8440 330 ---- ---- ---- ---- .7485 -.0455 .7940 335 ---- ---- ---- ---- .6985 -.0455 .7440 340 ---- ---- ---- ---- .6485 -.0455 .6940 345 ---- ---- ---- ---- .5990 -.0455 .6445 350 ---- ---- ---- ---- .5490 -.0455 .5945 355 ---- ---- ---- ---- .4995 -.0455 .5450 360 ---- ---- ---- ---- .4505 -.0455 .4960 365 ---- ---- ---- ---- .4015 -.0450 .4465 370 ---- .4280B .3390A .4280B .3530 -.0450 .3980 375 ---- ---- ---- ---- .3060 -.0445 .3505 380 ---- .3320B .2490A .3320B .2605 -.0435 .3040 385 ---- ---- ---- ---- .2175 -.0420 .2595 390 ---- .2435B .1695A .2435B .1780 -.0395 .2175 395 ---- .1810B .1350A .1810B .1425 -.0365 .1790 400 ---- .1660B .1045A .1045A .1115 -.0325 .1440 405 ---- .1325B .0790A .0790A .0850 -.0285 .1135 410 ---- .1035B .0580A .0580A .0630 -.0245 .0875 415 ---- .0790B .0420A .0420A .0455 -.0205 .0660 10 420 ---- .0590B .0300A .0300A .0325 -.0165 .0490 1 425 ---- .0430B .0215A .0215A .0230 -.0130 .0360 430 ---- .0305B .0155A .0155A .0165 -.0100 .0265 435 ---- .0215B .0115A .0115A .0120 -.0070 .0190 1 440 ---- .0150B .0090A .0090A .0090 -.0050 .0140 445 ---- .0105B .0070A .0105B .0070 -.0030 .0100 450 ---- ---- .0060A .0060A .0055 -.0020 .0075 455 ---- ---- .0050A .0050A .0040 -.0015 .0055 460 ---- ---- ---- ---- .0035 -.0005 .0040 465 ---- ---- ---- ---- .0030 UNCH .0030 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0025 UNCH .0025 365 ---- ---- ---- ---- .0035 UNCH .0035 370 ---- .0055B .0040A .0040A .0050 +.0005 .0045 375 ---- .0085B .0060A .0060A .0080 +.0010 .0070 380 ---- .0140B .0090A .0090A .0125 +.0020 .0105 385 ---- .0225B .0135A .0220B .0195 +.0035 .0160 390 ---- .0340B .0200A .0340B .0300 +.0060 .0240 395 ---- .0495B .0295A .0495B .0440 +.0090 .0350 400 .0580 .0695B .0425A .0570A .0630 +.0125 1 .0505 405 ---- .0935B .0590A .0930B .0860 +.0165 .0695 10 410 ---- .1230B .0800A .1230B .1140 +.0205 .0935 415 ---- .1570B .1050A .1050A .1465 +.0245 .1220 420 ---- .1945B .1360A .1360A .1835 +.0285 .1550 425 ---- .1930B .1700A .1700A .2240 +.0320 .1920 430 ---- .2800B .2080A .2080A .2675 +.0355 .2320 435 ---- ---- ---- ---- .3130 +.0385 .2745 440 ---- .3735B .2920A .2920A .3600 +.0405 .3195 445 ---- ---- ---- ---- .4075 +.0420 .3655 450 ---- .4700B .3840A .3840A .4560 +.0430 .4130 1 1 455 ---- ---- ---- ---- .5050 +.0440 .4610 460 ---- ---- ---- ---- .5540 +.0445 .5095 465 ---- ---- ---- ---- .6035 +.0450 .5585 470 ---- ---- .5780A .5780A .6530 +.0455 .6075 475 ---- ---- ---- ---- .7025 +.0455 .6570 480 ---- ---- ---- ---- .7525 +.0460 .7065 485 ---- ---- ---- ---- .8020 +.0455 .7565 490 ---- ---- ---- ---- .8520 +.0460 .8060 495 ---- ---- ---- ---- .9020 +.0460 .8560 500 ---- ---- ---- ---- .9515 +.0455 .9060 505 ---- ---- ---- ---- 1.0015 +.0455 .9560 510 ---- ---- ---- ---- 1.0515 +.0455 1.0060 515 ---- ---- ---- ---- 1.1015 +.0455 1.0560 520 ---- ---- ---- ---- 1.1515 +.0455 1.1060 525 ---- ---- ---- ---- 1.2015 +.0455 1.1560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 11 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- .9985 -.0455 1.0440 310 ---- ---- ---- ---- .9485 -.0455 .9940 315 ---- ---- ---- ---- .8985 -.0455 .9440 320 ---- ---- ---- ---- .8485 -.0455 .8940 325 ---- ---- ---- ---- .7985 -.0455 .8440 330 ---- ---- ---- ---- .7485 -.0455 .7940 335 ---- ---- ---- ---- .6985 -.0455 .7440 340 ---- ---- ---- ---- .6490 -.0455 .6945 345 ---- ---- ---- ---- .5990 -.0455 .6445 350 ---- ---- ---- ---- .5495 -.0455 .5950 355 ---- ---- ---- ---- .5000 -.0455 .5455 360 ---- ---- .4365A .4365A .4510 -.0450 .4960 365 ---- ---- ---- ---- .4020 -.0450 .4470 370 ---- .4285B .3405A .4285B .3540 -.0450 .3990 375 ---- ---- ---- ---- .3075 -.0440 .3515 380 ---- .3335B .2510A .3335B .2625 -.0430 .3055 385 ---- ---- ---- ---- .2205 -.0410 .2615 390 ---- .2460B .1730A .2460B .1820 -.0380 .2200 395 ---- .1900B .1390A .1900B .1470 -.0355 .1825 400 ---- .1695B .1090A .1090A .1160 -.0320 .1480 405 ---- .1365B .0835A .0835A .0890 -.0290 .1180 1 410 ---- .1075B .0620A .0620A .0665 -.0250 .0915 415 ---- .0830B .0455A .0455A .0490 -.0210 .0700 420 ---- .0630B .0335A .0335A .0355 -.0170 .0525 6 425 ---- .0465B .0240A .0240A .0255 -.0135 .0390 430 ---- .0340B .0175A .0175A .0185 -.0105 .0290 435 ---- .0245B .0130A .0130A .0140 -.0075 .0215 1 440 ---- .0175B .0100A .0100A .0105 -.0055 .0160 445 ---- ---- .0080A .0080A .0080 -.0040 .0120 450 ---- ---- .0065A .0065A .0060 -.0030 .0090 455 ---- ---- .0055A .0055A .0050 -.0015 .0065 1 460 ---- ---- ---- ---- .0040 -.0010 .0050 465 ---- ---- ---- ---- .0030 -.0010 .0040 1 1 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .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 9 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 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 UNCH .0025 360 ---- ---- ---- ---- .0030 UNCH .0030 2 365 ---- ---- ---- ---- .0045 +.0005 .0040 370 ---- .0065B .0050A .0050A .0065 +.0010 .0055 375 ---- .0105B .0070A .0070A .0095 +.0015 .0080 380 ---- .0165B .0105A .0105A .0145 +.0025 .0120 385 ---- .0250B .0155A .0250B .0225 +.0045 .0180 390 ---- .0375B .0225A .0370B .0335 +.0070 .0265 395 ---- .0530B .0325A .0530B .0485 +.0100 .0385 400 ---- .0735B .0460A .0735B .0675 +.0130 .0545 405 ---- .0980B .0630A .0980B .0905 +.0165 .0740 22 410 ---- .1270B .0835A .1270B .1180 +.0205 .0975 30 415 ---- .1605B .1090A .1090A .1505 +.0245 .1260 14 420 ---- .1975B .1400A .1400A .1870 +.0285 .1585 8 425 ---- .2035B .1735A .1735A .2270 +.0325 .1945 6 430 ---- .2820B .2105A .2105A .2695 +.0350 .2345 20 435 ---- ---- ---- ---- .3145 +.0375 .2770 1 440 ---- .3745B .2940A .2940A .3610 +.0400 .3210 445 ---- ---- ---- ---- .4085 +.0415 .3670 450 ---- .4710B .3850A .3850A .4570 +.0430 .4140 455 ---- ---- ---- ---- .5055 +.0435 .4620 460 ---- ---- ---- ---- .5545 +.0440 .5105 465 ---- ---- ---- ---- .6040 +.0450 .5590 470 ---- .6140B .5785A .5785A .6530 +.0450 .6080 475 ---- ---- ---- ---- .7030 +.0455 .6575 480 ---- ---- ---- ---- .7525 +.0455 .7070 485 ---- ---- ---- ---- .8020 +.0455 .7565 490 ---- ---- ---- ---- .8520 +.0455 .8065 495 ---- ---- ---- ---- .9020 +.0460 .8560 500 ---- ---- ---- ---- .9515 +.0455 .9060 505 ---- ---- ---- ---- 1.0015 +.0455 .9560 510 ---- ---- ---- ---- 1.0515 +.0455 1.0060 515 ---- ---- ---- ---- 1.1015 +.0455 1.0560 520 ---- ---- ---- ---- 1.1515 +.0455 1.1060 525 ---- ---- ---- ---- 1.2015 +.0455 1.1560 530 ---- ---- ---- ---- 1.2515 +.0455 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 305 ---- ---- ---- ---- .9855 -.0450 1.0305 310 ---- ---- ---- ---- .9355 -.0450 .9805 315 ---- ---- ---- ---- .8855 -.0450 .9305 320 ---- ---- ---- ---- .8355 -.0450 .8805 325 ---- ---- ---- ---- .7855 -.0450 .8305 330 ---- ---- ---- ---- .7355 -.0450 .7805 335 ---- ---- ---- ---- .6855 -.0450 .7305 340 ---- ---- ---- ---- .6355 -.0450 .6805 345 ---- ---- ---- ---- .5855 -.0450 .6305 350 ---- ---- ---- ---- .5360 -.0450 .5810 355 ---- ---- ---- ---- .4865 -.0445 .5310 360 ---- ---- ---- ---- .4370 -.0450 .4820 365 ---- ---- ---- ---- .3880 -.0445 .4325 370 ---- .4155B .3235A .4155B .3395 -.0445 .3840 375 ---- ---- ---- ---- .2920 -.0440 .3360 380 ---- .3190B .2325A .3190B .2460 -.0430 .2890 385 ---- ---- ---- ---- .2025 -.0415 .2440 390 ---- .2295B .1530A .2295B .1625 -.0390 .2015 395 ---- .1660B .1190A .1660B .1265 -.0360 .1625 400 ---- .1510B .0895A .0895A .0960 -.0320 .1280 405 ---- .1180B .0655A .0655A .0705 -.0280 .0985 10 410 ---- .0900B .0450A .0450A .0500 -.0235 .0735 415 ---- .0660B .0315A .0315A .0345 -.0190 .0535 420 ---- .0475B .0215A .0215A .0235 -.0145 .0380 17 425 ---- .0335B .0150A .0150A .0160 -.0110 .0270 4 430 ---- .0230B .0110A .0110A .0110 -.0080 .0190 4 435 ---- .0160B .0085A .0160B .0080 -.0050 .0130 440 ---- .0100B .0065A .0100B .0060 -.0030 .0090 445 ---- .0070B .0045A .0070B .0045 -.0020 .0065 1 450 ---- ---- .0035A .0035A .0035 -.0010 .0045 455 ---- ---- ---- ---- .0030 UNCH .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 ---- ---- ---- ---- .0015 +.0005 .0010 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0010 +.0005 .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 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- ---- ---- ---- .0030 +.0005 .0025 370 ---- ---- .0030A .0030A .0045 +.0005 .0040 375 ---- .0070B .0045A .0045A .0070 +.0010 .0060 380 ---- .0120B .0070A .0070A .0110 +.0020 .0090 385 ---- .0205B .0110A .0200B .0175 +.0040 .0135 390 ---- .0320B .0175A .0315B .0270 +.0055 .0215 395 ---- .0480B .0265A .0475B .0415 +.0090 .0325 400 ---- .0685B .0390A .0680B .0605 +.0125 .0480 10 405 ---- .0935B .0555A .0935B .0850 +.0170 .0680 410 ---- .1245B .0770A .0770A .1145 +.0215 .0930 415 ---- .1610B .1050A .1050A .1490 +.0260 .1230 420 ---- .2010B .1365A .1365A .1880 +.0305 .1575 425 ---- ---- .1720A .1720A .2305 +.0345 .1960 430 ---- .2900B .2115A .2115A .2755 +.0375 .2380 435 ---- ---- ---- ---- .3220 +.0400 .2820 440 ---- .3855B .2985A .2985A .3700 +.0420 .3280 445 ---- ---- ---- ---- .4185 +.0430 .3755 450 ---- .4835B .3930A .3930A .4675 +.0440 .4235 455 ---- ---- ---- ---- .5165 +.0445 .4720 460 ---- ---- ---- ---- .5660 +.0450 .5210 465 ---- ---- ---- ---- .6155 +.0450 .5705 470 ---- ---- ---- ---- .6655 +.0455 .6200 475 ---- ---- ---- ---- .7150 +.0450 .6700 480 ---- ---- ---- ---- .7650 +.0455 .7195 485 ---- ---- ---- ---- .8150 +.0455 .7695 490 ---- ---- ---- ---- .8645 +.0450 .8195 495 ---- ---- ---- ---- .9145 +.0450 .8695 500 ---- ---- ---- ---- .9645 +.0450 .9195 505 ---- ---- ---- ---- 1.0145 +.0450 .9695 510 ---- ---- ---- ---- 1.0645 +.0450 1.0195 515 ---- ---- ---- ---- 1.1145 +.0450 1.0695 520 ---- ---- ---- ---- 1.1645 +.0450 1.1195 525 ---- ---- ---- ---- 1.2145 +.0450 1.1695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7855 -.0450 3.8305 050 ---- ---- ---- ---- 3.5355 -.0450 3.5805 075 ---- ---- ---- ---- 3.2855 -.0450 3.3305 100 ---- ---- ---- ---- 3.0355 -.0450 3.0805 125 ---- ---- ---- ---- 2.7855 -.0450 2.8305 150 ---- ---- ---- ---- 2.5355 -.0450 2.5805 175 ---- ---- ---- ---- 2.2855 -.0450 2.3305 5 200 ---- ---- ---- ---- 2.0355 -.0450 2.0805 1 220 ---- ---- ---- ---- 1.8355 -.0450 1.8805 225 ---- ---- ---- ---- 1.7855 -.0450 1.8305 230 ---- ---- ---- ---- 1.7355 -.0450 1.7805 235 ---- ---- ---- ---- 1.6855 -.0450 1.7305 240 ---- ---- ---- ---- 1.6355 -.0450 1.6805 245 ---- ---- ---- ---- 1.5855 -.0450 1.6305 250 ---- ---- ---- ---- 1.5355 -.0450 1.5805 255 ---- ---- ---- ---- 1.4855 -.0450 1.5305 260 ---- ---- ---- ---- 1.4355 -.0450 1.4805 265 ---- ---- ---- ---- 1.3855 -.0450 1.4305 270 ---- ---- ---- ---- 1.3355 -.0450 1.3805 275 ---- ---- ---- ---- 1.2855 -.0450 1.3305 280 ---- ---- ---- ---- 1.2355 -.0450 1.2805 285 ---- ---- ---- ---- 1.1855 -.0450 1.2305 290 ---- ---- ---- ---- 1.1355 -.0450 1.1805 295 ---- ---- ---- ---- 1.0855 -.0450 1.1305 300 ---- ---- ---- ---- 1.0355 -.0450 1.0805 2 305 ---- ---- ---- ---- .9855 -.0450 1.0305 310 ---- ---- ---- ---- .9355 -.0450 .9805 315 ---- ---- ---- ---- .8855 -.0450 .9305 320 ---- ---- ---- ---- .8355 -.0450 .8805 4 325 ---- ---- ---- ---- .7855 -.0450 .8305 330 ---- ---- ---- ---- .7355 -.0450 .7805 335 ---- ---- ---- ---- .6855 -.0450 .7305 11 340 ---- ---- ---- ---- .6355 -.0450 .6805 75 341 ---- ---- ---- ---- .6255 -.0450 .6705 342 ---- ---- ---- ---- .6155 -.0450 .6605 343 ---- ---- ---- ---- .6055 -.0450 .6505 344 ---- ---- ---- ---- .5955 -.0450 .6405 345 ---- ---- ---- ---- .5855 -.0450 .6305 24 346 ---- ---- ---- ---- .5760 -.0445 .6205 347 ---- ---- ---- ---- .5660 -.0445 .6105 348 ---- ---- ---- ---- .5560 -.0445 .6005 349 ---- ---- ---- ---- .5460 -.0450 .5910 350 ---- ---- ---- ---- .5360 -.0450 .5810 62 351 ---- ---- ---- ---- .5260 -.0450 .5710 352 ---- ---- ---- ---- .5160 -.0450 .5610 353 ---- ---- ---- ---- .5060 -.0450 .5510 354 ---- ---- ---- ---- .4965 -.0445 .5410 1 355 ---- ---- ---- ---- .4865 -.0445 .5310 356 ---- ---- ---- ---- .4765 -.0450 .5215 20 357 ---- ---- ---- ---- .4665 -.0450 .5115 46 358 ---- ---- ---- ---- .4565 -.0450 .5015 359 ---- ---- ---- ---- .4470 -.0445 .4915 360 ---- ---- ---- ---- .4370 -.0450 .4820 48 361 ---- ---- ---- ---- .4270 -.0450 .4720 362 ---- ---- ---- ---- .4175 -.0445 .4620 363 ---- ---- ---- ---- .4075 -.0450 .4525 364 ---- ---- ---- ---- .3975 -.0450 .4425 1 365 ---- ---- ---- ---- .3880 -.0450 .4330 330 366 ---- ---- ---- ---- .3785 -.0445 .4230 367 ---- ---- ---- ---- .3685 -.0450 .4135 75 368 ---- ---- ---- ---- .3590 -.0445 .4035 369 ---- ---- ---- ---- .3495 -.0445 .3940 370 ---- .4165B .3240A .4165B .3400 -.0445 .3845 907 371 ---- ---- ---- ---- .3305 -.0440 .3745 372 ---- ---- ---- ---- .3210 -.0440 .3650 10 373 ---- ---- ---- ---- .3115 -.0440 .3555 26 374 ---- ---- ---- ---- .3020 -.0440 .3460 375 ---- ---- ---- ---- .2930 -.0435 .3365 1225 376 ---- ---- ---- ---- .2835 -.0435 .3270 377 ---- ---- ---- ---- .2745 -.0435 .3180 4 378 ---- ---- ---- ---- .2655 -.0430 .3085 22 379 ---- ---- ---- ---- .2565 -.0430 .2995 10 380 ---- .3205B .2335A .3205B .2480 -.0420 .2900 253 381 ---- ---- ---- ---- .2390 -.0420 .2810 35 382 ---- ---- .2160A .2160A .2305 -.0415 .2720 53 383 ---- ---- .2080A .2080A .2220 -.0415 .2635 15 384 ---- ---- .2000A .2000A .2135 -.0410 .2545 5 385 ---- ---- .1920A .1920A .2055 -.0405 .2460 607 386 ---- ---- .1840A .1840A .1975 -.0400 .2375 78 387 ---- ---- .1760A .1760A .1895 -.0395 .2290 13 388 ---- .2325B .1685A .1685A .1815 -.0390 .2205 46 389 ---- .2365B .1615A .1615A .1740 -.0385 .2125 390 ---- .2315B .1540A .1540A .1665 -.0380 24 .2045 2183 391 ---- .2230B .1470A .1470A .1590 -.0375 .1965 15 392 ---- .2150B .1400A .1400A .1515 -.0370 .1885 8 393 ---- .2070B .1335A .1335A .1445 -.0365 .1810 8 394 ---- .1990B .1270A .1270A .1380 -.0355 .1735 12 395 ---- .1920B .1205A .1205A .1310 -.0350 24 .1660 341 396 ---- .1840B .1140A .1140A .1245 -.0345 .1590 15 397 ---- .1765B .1080A .1080A .1185 -.0335 .1520 77 398 ---- .1690B .1025A .1025A .1120 -.0330 .1450 3 15 399 ---- .1620B .0970A .0970A .1060 -.0325 .1385 42 400 .1075 .1550B .0915A .1050A .1005 -.0315 1 .1320 55 2423 401 .1190 .1480B .0860A .1480B .0945 -.0315 9 .1260 17 402 ---- .1415B .0810A .0810A .0895 -.0300 6 .1195 3 11 403 ---- .1345B .0765A .0765A .0840 -.0300 .1140 66 404 ---- .1285B .0720A .0720A .0790 -.0290 .1080 15 32 405 .0695 .1220B .0670A .0795B .0745 -.0280 102 .1025 8 288 406 ---- .1160B .0630A .0630A .0695 -.0275 .0970 27 407 ---- .1100B .0590A .0590A .0650 -.0270 .0920 77 408 .0820 .1040B .0555A .0850B .0610 -.0260 104 .0870 920 409 ---- .0990B .0515A .0515A .0570 -.0250 .0820 111 410 .0865 .0940B .0480A .0565A .0530 -.0245 71 .0775 53 1421 411 ---- .0885B .0450A .0450A .0495 -.0235 .0730 60 412 ---- .0835B .0420A .0420A .0465 -.0225 .0690 3 413 .0770 .0785B .0390A .0390A .0430 -.0215 1 .0645 260 414 ---- .0740B .0365A .0365A .0400 -.0210 .0610 10 21 415 .0670 .0705 .0340A .0340A .0375 -.0195 216 .0570 5 425 416 .0340 .0655B .0315A .0315A .0345 -.0190 6 .0535 12 129 417 ---- .0615B .0295A .0295A .0320 -.0185 .0505 5 286 418 .0460 .0580B .0275A .0375B .0300 -.0175 4 .0475 39 419 ---- .0550B .0255A .0255A .0280 -.0165 .0445 5 35 420 .0520 .0520 .0235 .0300B .0260 -.0155 117 .0415 51 880 421 ---- .0475B .0220A .0220A .0240 -.0150 .0390 4 50 422 .0205 .0445B .0205 .0260B .0225 -.0140 5 .0365 24 31 423 .0335 .0415B .0190A .0190A .0210 -.0130 4 .0340 25 57 424 ---- .0395B .0180A .0180A .0195 -.0125 .0320 15 45 425 .0290 .0365B .0165A .0165A .0180 -.0115 14 .0295 110 2805 426 .0195 .0340B .0155A .0185A .0170 -.0110 10 .0280 16 17 427 ---- .0320B .0145A .0145A .0155 -.0105 .0260 16 25 428 .0240 .0295B .0135A .0135A .0145 -.0100 4 .0245 13 429 ---- .0275B .0125A .0125A .0135 -.0090 .0225 12 430 .0160 .0260B .0120 .0140 .0125 -.0085 349 .0210 28 1075 431 ---- .0240B .0110A .0110A .0120 -.0080 .0200 4 5 432 .0095 .0225B .0095 .0125B .0110 -.0075 1 .0185 4 39 433 ---- .0210B .0100A .0100A .0105 -.0070 .0175 39 434 ---- .0195B .0095A .0095A .0095 -.0065 .0160 18 435 .0150 .0180B .0085 .0100B .0090 -.0060 12 .0150 4 1149 436 ---- .0170B .0085A .0085A .0085 -.0055 .0140 4 19 437 ---- .0155B .0080A .0080A .0080 -.0050 .0130 1 438 ---- .0145B .0075A .0075A .0075 -.0050 .0125 11 439 ---- .0135B .0070A .0070A .0070 -.0045 .0115 4 14 440 .0130 .0130 .0065A .0065A .0065 -.0045 54 .0110 1 2939 441 ---- .0115B .0065A .0065A .0065 -.0035 .0100 62 442 ---- .0110B .0065A .0065A .0060 -.0035 .0095 55 443 ---- .0105B .0060A .0060A .0055 -.0035 .0090 52 444 ---- .0095B .0060A .0060A .0055 -.0030 .0085 35 445 .0095 .0095 .0055A .0055A .0050 -.0030 10 .0080 20 1066 446 ---- .0085B .0055A .0085B .0050 -.0025 .0075 74 447 ---- .0080B .0055A .0080B .0045 -.0025 .0070 86 450 .0050 .0065B .0050 .0050 .0040 -.0020 14 .0060 2 9266 455 ---- ---- .0040A .0040A .0030 -.0015 .0045 2 304 460 ---- .0040B ---- .0040B .0025 -.0010 79 .0035 814 465 .0035 .0035 .0020 .0025B .0020 -.0005 4 .0025 509 470 .0025 .0025 .0025 .0025 .0015 -.0005 800 .0020 1273 475 ---- ---- ---- ---- .0015 UNCH 4 .0015 1 4113 480 .0015 .0015 .0015 .0015 .0010 -.0005 5 .0015 895 485 ---- ---- ---- ---- .0010 UNCH .0010 121 490 ---- ---- ---- ---- .0010 UNCH .0010 1 65 495 ---- ---- ---- ---- .0010 UNCH .0010 37 500 ---- ---- ---- ---- .0010 +.0005 .0005 1 123 505 ---- ---- ---- ---- .0005 UNCH .0005 12 510 ---- ---- ---- ---- .0005 UNCH .0005 34 515 ---- ---- ---- ---- .0005 UNCH .0005 9 520 ---- ---- ---- ---- .0005 UNCH .0005 20 525 ---- ---- ---- ---- .0005 UNCH .0005 1 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 ---- ---- ---- ---- 3.7985 -.0455 3.8440 050 ---- ---- ---- ---- 3.5485 -.0455 3.5940 075 ---- ---- ---- ---- 3.2985 -.0455 3.3440 100 ---- ---- ---- ---- 3.0485 -.0455 3.0940 125 ---- ---- ---- ---- 2.7985 -.0455 2.8440 150 ---- ---- ---- ---- 2.5485 -.0455 2.5940 175 ---- ---- ---- ---- 2.2985 -.0455 2.3440 200 ---- ---- ---- ---- 2.0485 -.0455 2.0940 220 ---- ---- ---- ---- 1.8485 -.0455 1.8940 225 ---- ---- ---- ---- 1.7985 -.0455 1.8440 230 ---- ---- ---- ---- 1.7485 -.0455 1.7940 235 ---- ---- ---- ---- 1.6985 -.0455 1.7440 240 ---- ---- ---- ---- 1.6485 -.0455 1.6940 245 ---- ---- ---- ---- 1.5985 -.0455 1.6440 250 ---- ---- ---- ---- 1.5485 -.0455 1.5940 255 ---- ---- ---- ---- 1.4985 -.0455 1.5440 260 ---- ---- ---- ---- 1.4485 -.0455 1.4940 265 ---- ---- ---- ---- 1.3985 -.0455 1.4440 270 ---- ---- ---- ---- 1.3485 -.0455 1.3940 275 ---- ---- ---- ---- 1.2985 -.0455 1.3440 280 ---- ---- ---- ---- 1.2485 -.0455 1.2940 285 ---- ---- ---- ---- 1.1985 -.0455 1.2440 290 ---- ---- ---- ---- 1.1485 -.0455 1.1940 295 ---- ---- ---- ---- 1.0985 -.0455 1.1440 300 ---- ---- ---- ---- 1.0485 -.0455 1.0940 305 ---- ---- ---- ---- .9985 -.0455 1.0440 310 ---- ---- ---- ---- .9490 -.0455 .9945 315 ---- ---- ---- ---- .8990 -.0455 .9445 320 ---- ---- ---- ---- .8495 -.0455 .8950 325 ---- ---- ---- ---- .8000 -.0455 .8455 330 ---- ---- ---- ---- .7510 -.0450 .7960 335 ---- ---- ---- ---- .7020 -.0450 .7470 6 340 ---- .7290B .6400A .7290B .6535 -.0450 .6985 16 345 ---- ---- ---- ---- .6060 -.0445 .6505 350 ---- .6330B .5455A .6330B .5595 -.0435 .6030 19 355 ---- ---- ---- ---- .5135 -.0425 .5560 17 356 ---- ---- ---- ---- .5045 -.0425 .5470 357 ---- ---- ---- ---- .4955 -.0425 .5380 358 ---- ---- ---- ---- .4865 -.0420 .5285 359 ---- ---- ---- ---- .4775 -.0420 .5195 360 ---- .5395B .4555A .5395B .4685 -.0420 .5105 361 ---- ---- ---- ---- .4600 -.0415 .5015 362 ---- ---- ---- ---- .4510 -.0415 .4925 363 ---- ---- ---- ---- .4425 -.0410 .4835 364 ---- ---- ---- ---- .4335 -.0410 .4745 365 ---- ---- ---- ---- .4250 -.0405 .4655 56 366 ---- ---- ---- ---- .4165 -.0405 .4570 367 ---- ---- ---- ---- .4080 -.0400 .4480 1 368 ---- ---- .3870A .3870A .3995 -.0400 .4395 369 ---- ---- .3790A .3790A .3915 -.0395 .4310 370 ---- .4505B .3710A .4505B .3830 -.0395 .4225 2 371 ---- ---- .3630A .3630A .3750 -.0390 .4140 372 ---- ---- .3550A .3550A .3665 -.0390 .4055 373 ---- ---- .3470A .3470A .3585 -.0385 .3970 7 374 ---- .4000B .3390A .3390A .3505 -.0385 .3890 375 ---- .4035B .3315A .3315A .3430 -.0380 .3810 2 376 ---- .3990B .3240A .3240A .3350 -.0380 .3730 377 ---- .3910B .3160A .3160A .3275 -.0375 .3650 378 ---- .3830B .3090A .3090A .3200 -.0370 .3570 379 ---- .3745B .3015A .3015A .3125 -.0365 .3490 380 ---- .3680B .2940A .2940A .3050 -.0365 .3415 46 381 ---- .3595B .2870A .2870A .2975 -.0360 .3335 19 382 ---- .3510B .2800A .2800A .2905 -.0355 .3260 383 ---- .3435B .2730A .2730A .2830 -.0355 .3185 384 ---- .3360B .2660A .2660A .2760 -.0350 .3110 385 ---- .3285B .2590A .2590A .2690 -.0350 .3040 16 386 ---- .3210B .2525A .2525A .2625 -.0340 .2965 387 ---- .3135B .2460A .2460A .2555 -.0340 .2895 388 ---- .3070B .2395A .2395A .2490 -.0335 .2825 1 389 ---- .2995B .2330A .2330A .2425 -.0330 .2755 390 .2375 .2925B .2265A .2450B .2360 -.0325 1 .2685 261 391 ---- .2855B .2205A .2205A .2295 -.0325 .2620 2 392 ---- .2785B .2145A .2145A .2235 -.0315 .2550 393 ---- .2715B .2085A .2085A .2175 -.0310 .2485 394 ---- .2650B .2025A .2025A .2115 -.0305 .2420 395 ---- .2585B .1970A .1970A .2055 -.0305 .2360 21 396 ---- .2515B .1915A .1915A .1995 -.0300 .2295 5 397 ---- .2460B .1855A .1855A .1940 -.0295 .2235 398 ---- .2395B .1805A .1805A .1885 -.0290 .2175 7 399 ---- .2335B .1750A .1750A .1830 -.0285 .2115 400 .2250 .2275B .1700A .1700A .1775 -.0280 3 .2055 6 977 401 ---- .2215B .1645A .1645A .1725 -.0275 .2000 402 ---- .2155B .1595A .1595A .1670 -.0275 .1945 403 ---- .2095B .1550A .1550A .1620 -.0270 .1890 404 ---- .2040B .1500A .1500A .1575 -.0260 9 .1835 1 405 ---- .1990B .1455A .1455A .1525 -.0260 .1785 22 406 ---- .1930B .1410A .1410A .1480 -.0255 .1735 4 34 407 ---- .1875B .1365A .1365A .1430 -.0255 .1685 408 ---- .1825B .1320A .1320A .1385 -.0250 .1635 409 ---- .1770B .1280A .1280A .1345 -.0240 .1585 4 5 410 ---- .1725B .1240A .1240A .1300 -.0240 .1540 2 144 411 ---- .1670B .1200A .1200A .1260 -.0230 .1490 412 ---- .1625B .1160A .1160A .1220 -.0230 .1450 8 413 ---- .1575B .1125A .1125A .1180 -.0225 .1405 414 ---- .1530B .1085A .1085A .1140 -.0220 .1360 2 415 .1475 .1485B .1050A .1165B .1105 -.0215 4 .1320 79 416 ---- .1440B .1015A .1015A .1065 -.0215 .1280 56 417 ---- .1395B .0985A .0985A .1030 -.0210 .1240 1 418 ---- .1350B .0950A .0950A .0995 -.0205 .1200 5 419 ---- .1310B .0920A .0920A .0960 -.0200 .1160 10 60 420 .0905 .1270B .0885A .0975B .0930 -.0195 4 .1125 252 521 421 ---- .1230B .0855A .0855A .0900 -.0190 .1090 4 422 ---- .1190B .0825A .0825A .0865 -.0190 .1055 4 423 ---- .1155B .0800A .0800A .0835 -.0185 .1020 5 424 ---- .1120B .0770A .0770A .0810 -.0180 .0990 3 3 425 .1060 .1080B .0745A .0745A .0780 -.0175 2 .0955 803 426 ---- .1045B .0720A .0720A .0750 -.0175 .0925 4 427 ---- .1010B .0695A .0695A .0725 -.0170 .0895 428 ---- .0980B .0670A .0670A .0700 -.0165 .0865 21 429 ---- .0950B .0640A .0640A .0675 -.0160 .0835 430 ---- .0915B .0620A .0620A .0650 -.0160 .0810 350 1194 431 ---- .0885B .0595A .0595A .0625 -.0155 .0780 4 432 ---- .0855B .0580A .0580A .0605 -.0150 .0755 433 ---- .0825B .0555A .0555A .0580 -.0150 .0730 4 434 ---- .0800B .0535A .0535A .0560 -.0145 .0705 10 435 ---- .0770B .0515A .0515A .0540 -.0140 .0680 249 436 ---- .0740B .0500A .0500A .0520 -.0135 .0655 5 437 ---- .0715B .0480A .0480A .0500 -.0135 .0635 13 438 ---- .0690B .0465A .0465A .0485 -.0125 .0610 13 439 ---- .0670B .0445A .0445A .0465 -.0125 .0590 440 ---- .0645B .0425A .0425A .0445 -.0125 23 .0570 50 341 441 ---- .0620B .0415A .0415A .0430 -.0120 .0550 3 442 ---- .0600B .0400A .0400A .0415 -.0115 .0530 443 ---- .0575B .0385A .0385A .0400 -.0110 .0510 444 ---- .0550B .0370A .0370A .0385 -.0105 .0490 5 445 .0355 .0535B .0355 .0390B .0370 -.0105 1 .0475 61 446 ---- .0510B .0340A .0340A .0355 -.0100 .0455 447 .0420 .0495B .0330A .0425B .0340 -.0100 1 .0440 448 ---- .0475B .0315A .0315A .0330 -.0095 .0425 450 ---- .0445B .0290A .0290A .0305 -.0090 .0395 121 8322 455 ---- .0365B .0240A .0240A .0250 -.0075 .0325 113 460 .0260 .0300B .0195A .0300B .0205 -.0065 3 .0270 306 1278 465 .0205 .0250B .0160 .0170B .0170 -.0050 25 .0220 61 164 470 ---- .0200B .0135A .0135A .0140 -.0045 .0185 14 475 .0175 .0175 .0115A .0115A .0115 -.0035 1 .0150 10 599 480 .0090 .0135B .0090 .0095B .0095 -.0030 15 .0125 388 485 .0100 .0115B .0080A .0115B .0080 -.0025 1 .0105 27 490 .0065 .0095B .0065 .0065 .0070 -.0015 1 .0085 1 352 495 ---- ---- .0060A .0060A .0060 -.0015 .0075 21 500 .0050 .0050 .0050 .0050 .0050 -.0015 2 .0065 5471 505 ---- ---- .0050A .0050A .0045 -.0010 .0055 1 510 ---- ---- ---- ---- .0040 -.0005 .0045 5 515 ---- ---- ---- ---- .0035 -.0005 .0040 33 520 ---- ---- ---- ---- .0030 -.0005 .0035 29 525 .0025 .0025 .0025 .0025 .0030 -.0005 6 .0035 1 26 530 ---- ---- ---- ---- .0025 -.0005 .0030 1501 535 ---- ---- ---- ---- .0025 -.0005 .0030 4 540 .0025 .0025 .0025 .0025 .0020 -.0005 4 .0025 21 545 ---- ---- ---- ---- .0020 -.0005 .0025 12 550 ---- ---- ---- ---- .0020 UNCH .0020 4 555 ---- ---- ---- ---- .0020 UNCH .0020 200 560 ---- ---- ---- ---- .0015 -.0005 .0020 1 565 ---- ---- ---- ---- .0015 -.0005 .0020 44 570 ---- ---- ---- ---- .0015 UNCH .0015 1 575 ---- ---- ---- ---- .0015 UNCH .0015 15 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 2 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 .0005 .0005 .0005 .0005 .0005 UNCH 3 .0005 1 1 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7985 -.0455 3.8440 050 ---- ---- ---- ---- 3.5485 -.0455 3.5940 075 ---- ---- ---- ---- 3.2985 -.0455 3.3440 100 ---- ---- ---- ---- 3.0485 -.0455 3.0940 125 ---- ---- ---- ---- 2.7985 -.0455 2.8440 150 ---- ---- ---- ---- 2.5485 -.0455 2.5940 175 ---- ---- ---- ---- 2.2985 -.0455 2.3440 200 ---- ---- ---- ---- 2.0485 -.0455 2.0940 220 ---- ---- ---- ---- 1.8485 -.0455 1.8940 225 ---- ---- ---- ---- 1.7985 -.0455 1.8440 230 ---- ---- ---- ---- 1.7485 -.0455 1.7940 235 ---- ---- ---- ---- 1.6985 -.0455 1.7440 240 ---- ---- ---- ---- 1.6485 -.0455 1.6940 245 ---- ---- ---- ---- 1.5985 -.0455 1.6440 250 ---- ---- ---- ---- 1.5485 -.0455 1.5940 255 ---- ---- ---- ---- 1.4985 -.0455 1.5440 260 ---- ---- ---- ---- 1.4485 -.0455 1.4940 265 ---- ---- ---- ---- 1.3985 -.0455 1.4440 270 ---- ---- ---- ---- 1.3485 -.0455 1.3940 275 ---- ---- ---- ---- 1.2985 -.0455 1.3440 280 ---- ---- ---- ---- 1.2485 -.0455 1.2940 285 ---- ---- ---- ---- 1.1985 -.0455 1.2440 290 ---- ---- ---- ---- 1.1485 -.0455 1.1940 295 ---- ---- ---- ---- 1.0985 -.0455 1.1440 300 ---- ---- ---- ---- 1.0490 -.0455 1.0945 305 ---- ---- ---- ---- .9995 -.0455 1.0450 310 ---- ---- ---- ---- .9505 -.0450 .9955 315 ---- ---- ---- ---- .9015 -.0450 .9465 320 ---- .9250B .8395A .9250B .8535 -.0445 .8980 325 ---- ---- ---- ---- .8055 -.0440 .8495 330 ---- .8320B .7440A .8320B .7580 -.0435 .8015 335 ---- ---- ---- ---- .7110 -.0435 .7545 340 ---- .7375B .6515A .7375B .6650 -.0425 .7075 345 ---- ---- ---- ---- .6195 -.0420 .6615 350 ---- .6460B .5630A .6460B .5755 -.0410 .6165 110 355 ---- ---- ---- ---- .5325 -.0400 .5725 4 360 ---- .5585B .4790A .5585B .4905 -.0395 .5300 365 ---- .4990B .4390A .4390A .4505 -.0380 .4885 4 370 ---- .4760B .4005A .4005A .4115 -.0370 .4485 1 26 375 ---- .4350B .3640A .3640A .3745 -.0360 .4105 28 380 ---- .3990B .3295A .3295A .3395 -.0340 .3735 185 385 ---- .3630B .2970A .2970A .3065 -.0325 .3390 22 386 ---- .3560B .2910A .2910A .3000 -.0325 .3325 387 ---- .3495B .2845A .2845A .2935 -.0320 .3255 388 ---- .3425B .2785A .2785A .2875 -.0315 .3190 389 ---- .3360B .2725A .2725A .2815 -.0310 .3125 390 ---- .3290B .2665A .2665A .2755 -.0310 .3065 55 391 ---- .3225B .2610A .2610A .2695 -.0305 .3000 392 ---- .3160B .2550A .2550A .2635 -.0305 .2940 393 ---- .3100B .2495A .2495A .2575 -.0305 .2880 394 ---- .3035B .2440A .2440A .2520 -.0300 .2820 395 ---- .2975B .2385A .2385A .2465 -.0295 .2760 21 396 ---- .2920B .2330A .2330A .2410 -.0290 .2700 397 ---- .2860B .2280A .2280A .2355 -.0290 .2645 398 ---- .2800B .2230A .2230A .2305 -.0280 .2585 399 ---- .2745B .2175A .2175A .2250 -.0280 .2530 400 ---- .2685B .2130A .2130A .2200 -.0275 .2475 57 401 ---- .2630B .2075A .2075A .2150 -.0270 .2420 402 ---- .2575B .2030A .2030A .2100 -.0270 .2370 403 ---- .2520B .1980A .1980A .2050 -.0265 .2315 404 ---- .2465B .1935A .1935A .2005 -.0260 .2265 405 ---- .2415B .1885A .1885A .1955 -.0260 .2215 850 954 406 ---- .2360B .1835A .1835A .1910 -.0255 .2165 407 ---- .2305B .1800A .1800A .1865 -.0250 .2115 408 ---- .2255B .1755A .1755A .1820 -.0245 .2065 409 ---- .2205B .1710A .1710A .1775 -.0245 .2020 8 410 .2155 .2160B .1665A .1665A .1730 -.0245 2 .1975 4 14 411 ---- .2110B .1630A .1630A .1690 -.0240 .1930 39 412 ---- .2060B .1590A .1590A .1650 -.0235 .1885 413 ---- .2015B .1550A .1550A .1610 -.0230 .1840 16 414 ---- .1970B .1510A .1510A .1570 -.0225 .1795 415 ---- .1925B .1470A .1470A .1530 -.0225 25 .1755 51 73 416 ---- .1880B .1435A .1435A .1490 -.0220 .1710 417 ---- .1835B .1400A .1400A .1455 -.0215 .1670 418 ---- .1795B .1365A .1365A .1415 -.0215 .1630 9 419 ---- .1750B .1330A .1330A .1380 -.0210 .1590 12 420 .1525 .1710B .1295A .1710B .1345 -.0210 12 .1555 35 271 421 ---- .1670B .1265A .1265A .1310 -.0205 .1515 10 422 ---- .1630B .1230A .1230A .1280 -.0200 .1480 423 ---- .1590B .1200A .1200A .1245 -.0200 .1445 424 ---- .1550B .1170A .1170A .1215 -.0195 .1410 10 12 425 ---- .1515B .1140A .1140A .1180 -.0195 4 .1375 1 310 426 ---- .1475B .1110A .1110A .1150 -.0190 .1340 12 427 ---- .1440B .1080A .1080A .1120 -.0185 .1305 428 ---- .1405B .1050A .1050A .1090 -.0185 .1275 1 429 ---- .1375B .1020A .1020A .1065 -.0175 .1240 430 ---- .1335B .0995A .0995A .1035 -.0175 25 .1210 51 199 431 ---- .1300B .0970A .0970A .1010 -.0170 .1180 432 ---- .1270B .0945A .0945A .0980 -.0170 .1150 433 ---- .1235B .0920A .0920A .0955 -.0165 .1120 10 434 ---- .1210B .0890A .0890A .0930 -.0165 .1095 435 ---- .1180B .0870A .0870A .0905 -.0160 .1065 1015 436 ---- .1145B .0845A .0845A .0880 -.0160 .1040 437 ---- .1115B .0825A .0825A .0855 -.0155 .1010 438 ---- .1085B .0800A .0800A .0835 -.0150 .0985 439 ---- .1060B .0780A .0780A .0810 -.0150 .0960 440 ---- .1035B .0755A .0755A .0790 -.0145 .0935 1 91 441 ---- .1005B .0740A .0740A .0770 -.0140 .0910 442 ---- .0980B .0720A .0720A .0745 -.0140 .0885 10 443 ---- .0950B .0700A .0700A .0725 -.0140 .0865 20 444 ---- .0930B .0680A .0680A .0705 -.0135 .0840 445 ---- .0900B .0655A .0655A .0685 -.0135 .0820 43 446 ---- .0880B .0640A .0640A .0665 -.0130 .0795 447 ---- .0855B .0625A .0625A .0650 -.0125 .0775 448 ---- .0835B .0605A .0605A .0630 -.0125 .0755 200 200 450 .0660 .0790B .0570A .0570A .0595 -.0120 6 .0715 186 2392 455 ---- .0690B .0495A .0495A .0515 -.0105 .0620 10 460 ---- .0595B .0430A .0430A .0445 -.0095 .0540 37 465 ---- .0515B .0370A .0370A .0385 -.0085 .0470 29 470 .0385 .0445B .0320A .0445B .0330 -.0075 12 .0405 35 78 475 ---- .0385B .0270A .0270A .0285 -.0065 .0350 19 273 480 ---- .0330B .0235A .0235A .0245 -.0060 .0305 20 49 485 ---- .0280B .0200A .0200A .0210 -.0050 22 .0260 22 29 490 ---- .0240B .0175A .0175A .0180 -.0045 .0225 247 495 ---- .0210B .0150A .0150A .0155 -.0040 .0195 3 500 .0150 .0180B .0130A .0155B .0135 -.0035 27 .0170 127 2302 505 ---- ---- .0115A .0115A .0115 -.0035 .0150 20 510 ---- ---- .0100A .0100A .0100 -.0030 .0130 125 515 ---- ---- .0090A .0090A .0090 -.0025 .0115 20 520 .0075 .0075 .0070 .0070 .0080 -.0020 4 .0100 5 15 525 ---- ---- .0070A .0070A .0070 -.0020 .0090 125 530 ---- ---- .0065A .0065A .0060 -.0020 .0080 20 535 ---- ---- .0055A .0055A .0055 -.0015 22 .0070 22 12 540 ---- ---- .0055A .0055A .0050 -.0015 .0065 2 545 ---- ---- .0050A .0050A .0045 -.0015 .0060 15 550 ---- ---- .0045A .0045A .0040 -.0015 .0055 53 555 ---- ---- .0040A .0040A .0040 -.0010 .0050 560 ---- ---- .0040A .0040A .0035 -.0010 .0045 11 565 ---- ---- ---- ---- .0030 -.0010 .0040 10 570 ---- ---- ---- ---- .0030 -.0005 .0035 575 ---- ---- ---- ---- .0025 -.0010 .0035 580 ---- ---- ---- ---- .0025 -.0005 .0030 600 ---- ---- ---- ---- .0020 -.0005 .0025 12 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 10 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 16 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 12 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8040 -.0470 3.8510 050 ---- ---- ---- ---- 3.5540 -.0470 3.6010 075 ---- ---- ---- ---- 3.3040 -.0470 3.3510 100 ---- ---- ---- ---- 3.0540 -.0470 3.1010 125 ---- ---- ---- ---- 2.8040 -.0470 2.8510 150 ---- ---- ---- ---- 2.5540 -.0470 2.6010 175 ---- ---- ---- ---- 2.3040 -.0470 2.3510 200 ---- ---- ---- ---- 2.0540 -.0470 2.1010 220 ---- ---- ---- ---- 1.8540 -.0470 1.9010 225 ---- ---- ---- ---- 1.8040 -.0470 1.8510 230 ---- ---- ---- ---- 1.7540 -.0470 1.8010 235 ---- ---- ---- ---- 1.7040 -.0470 1.7510 240 ---- ---- ---- ---- 1.6540 -.0470 1.7010 245 ---- ---- ---- ---- 1.6040 -.0470 1.6510 250 ---- ---- ---- ---- 1.5540 -.0470 1.6010 255 ---- ---- ---- ---- 1.5040 -.0470 1.5510 260 ---- ---- ---- ---- 1.4540 -.0470 1.5010 1 265 ---- ---- ---- ---- 1.4040 -.0470 1.4510 270 ---- ---- ---- ---- 1.3540 -.0470 1.4010 275 ---- ---- ---- ---- 1.3040 -.0470 1.3510 280 ---- ---- ---- ---- 1.2545 -.0465 1.3010 285 ---- ---- ---- ---- 1.2045 -.0470 1.2515 290 ---- ---- ---- ---- 1.1555 -.0465 1.2020 295 ---- ---- ---- ---- 1.1060 -.0465 1.1525 300 ---- ---- 1.0455A 1.0455A 1.0575 -.0460 1.1035 305 ---- ---- ---- ---- 1.0090 -.0460 1.0550 310 .9770 1.0355B .9495A .9495A .9610 -.0460 1 1.0070 315 ---- ---- ---- ---- .9140 -.0450 .9590 320 .8810 .9400B .8555A .8555A .8670 -.0450 1 .9120 325 ---- ---- ---- ---- .8210 -.0440 .8650 330 ---- .8470B .7645A .8470B .7755 -.0440 .8195 335 ---- ---- ---- ---- .7310 -.0430 .7740 340 ---- .7565B .6765A .7565B .6875 -.0420 .7295 345 ---- ---- ---- ---- .6445 -.0415 .6860 350 ---- .6700B .5930A .6700B .6025 -.0410 .6435 355 .5740 .5740 .5520A .5520A .5620 -.0400 1 .6020 8 360 .5345 .5875B .5130A .5130A .5225 -.0395 1 .5620 365 .4960 .5465B .4755A .4755A .4850 -.0380 1 .5230 1 1 370 .4595 .5095B .4395A .4395A .4485 -.0370 1 .4855 9 375 ---- .4710B .4050A .4050A .4135 -.0360 .4495 380 ---- .4370B .3725A .3725A .3805 -.0345 .4150 2 385 ---- .4030B .3415A .3415A .3490 -.0330 .3820 24 390 ---- .3710B .3125A .3125A .3195 -.0315 .3510 1 15 395 ---- .3405B .2855A .2855A .2915 -.0305 .3220 400 ---- .3135B .2600A .2600A .2655 -.0290 .2945 48 405 ---- .2870B .2355A .2355A .2415 -.0275 .2690 140 119 410 ---- .2620B .2135A .2135A .2190 -.0260 .2450 172 170 415 ---- .2385B .1930A .1930A .1985 -.0245 .2230 1290 420 ---- .2170B .1745A .1745A .1790 -.0235 .2025 15 425 ---- .1970B .1575A .1575A .1615 -.0220 .1835 2505 430 ---- .1785B .1420A .1420A .1455 -.0205 .1660 25 435 ---- .1615B .1275A .1275A .1310 -.0190 .1500 250 440 ---- .1455B .1145A .1145A .1175 -.0180 .1355 423 445 ---- .1315B .1030A .1030A .1055 -.0165 .1220 132 450 ---- .1180B .0925A .0925A .0945 -.0150 .1095 30 1271 455 ---- .1060B .0825A .0825A .0845 -.0140 .0985 10 460 ---- .0950B .0740A .0740A .0755 -.0130 .0885 465 ---- .0850B .0660A .0660A .0675 -.0120 .0795 185 470 ---- .0760B .0590A .0590A .0605 -.0105 .0710 10 475 ---- .0680B .0530A .0530A .0540 -.0095 .0635 55 3375 480 ---- .0605B .0470A .0470A .0480 -.0090 .0570 933 485 ---- .0540B .0420A .0420A .0425 -.0085 .0510 1280 490 .0390 .0480B .0375A .0395B .0380 -.0075 4 .0455 2 385 495 ---- .0425B .0335A .0335A .0335 -.0070 .0405 9 17 500 ---- .0380B .0300A .0300A .0300 -.0065 .0365 836 505 ---- .0340B .0265A .0265A .0265 -.0060 .0325 510 ---- .0300B .0240A .0240A .0235 -.0055 .0290 2 515 ---- .0265B .0215A .0215A .0210 -.0050 .0260 185 520 ---- .0240B .0190A .0240B .0185 -.0045 .0230 64 525 ---- ---- .0170A .0170A .0165 -.0045 .0210 55 770 530 ---- .0190B .0155A .0190B .0150 -.0035 .0185 10 535 ---- ---- .0140A .0140A .0135 -.0035 .0170 342 540 .0120 .0120 .0120 .0120 .0120 -.0030 1 .0150 214 545 ---- ---- .0115A .0115A .0110 -.0025 .0135 550 ---- ---- .0105A .0105A .0100 -.0025 .0125 1494 555 ---- ---- .0095A .0095A .0090 -.0020 .0110 20 560 ---- ---- .0085A .0085A .0080 -.0020 .0100 565 ---- ---- .0080A .0080A .0075 -.0020 .0095 570 ---- ---- .0075A .0075A .0070 -.0015 .0085 11 575 ---- ---- .0070A .0070A .0060 -.0020 .0080 580 ---- ---- .0065A .0065A .0055 -.0015 .0070 600 ---- ---- ---- ---- .0040 -.0010 .0050 7 625 ---- ---- ---- ---- .0030 -.0010 .0040 8 650 ---- ---- ---- ---- .0025 -.0005 .0030 1 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0020 +.0005 .0015 750 ---- ---- ---- ---- .0020 +.0005 .0015 5 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8040 -.0470 3.8510 050 ---- ---- ---- ---- 3.5540 -.0470 3.6010 075 ---- ---- ---- ---- 3.3040 -.0470 3.3510 100 ---- ---- ---- ---- 3.0540 -.0470 3.1010 125 ---- ---- ---- ---- 2.8040 -.0470 2.8510 150 ---- ---- ---- ---- 2.5540 -.0470 2.6010 175 ---- ---- ---- ---- 2.3040 -.0470 2.3510 200 ---- ---- ---- ---- 2.0540 -.0470 2.1010 220 ---- ---- ---- ---- 1.8540 -.0470 1.9010 225 ---- ---- ---- ---- 1.8040 -.0470 1.8510 230 ---- ---- ---- ---- 1.7540 -.0470 1.8010 235 ---- ---- ---- ---- 1.7040 -.0470 1.7510 240 ---- ---- ---- ---- 1.6540 -.0470 1.7010 245 ---- ---- ---- ---- 1.6040 -.0470 1.6510 250 ---- ---- ---- ---- 1.5540 -.0470 1.6010 255 ---- ---- ---- ---- 1.5040 -.0470 1.5510 260 ---- ---- ---- ---- 1.4540 -.0470 1.5010 265 ---- ---- ---- ---- 1.4040 -.0470 1.4510 270 ---- ---- ---- ---- 1.3545 -.0465 1.4010 275 ---- ---- ---- ---- 1.3050 -.0465 1.3515 280 ---- ---- ---- ---- 1.2555 -.0465 1.3020 285 ---- ---- ---- ---- 1.2070 -.0460 1.2530 290 1.1735 1.2125B 1.1470A 1.1470A 1.1580 -.0465 1 1.2045 295 ---- ---- ---- ---- 1.1100 -.0460 1.1560 300 1.0775 1.1365B 1.0515A 1.0515A 1.0625 -.0455 1 1.1080 305 ---- ---- ---- ---- 1.0150 -.0450 1.0600 310 ---- 1.0420B .9580A 1.0420B .9685 -.0450 1.0135 315 ---- ---- ---- ---- .9230 -.0440 .9670 320 ---- .9495B .8675A .9495B .8775 -.0435 .9210 325 ---- ---- ---- ---- .8330 -.0435 .8765 330 ---- .8595B .7800A .8595B .7895 -.0425 .8320 335 ---- ---- ---- ---- .7470 -.0420 .7890 340 ---- .7730B .6965A .7730B .7055 -.0410 .7465 1 1 345 ---- ---- ---- ---- .6645 -.0405 .7050 350 ---- .6900B .6165A .6900B .6250 -.0395 .6645 30 355 ---- ---- ---- ---- .5860 -.0390 .6250 360 ---- .6115B .5415A .6115B .5490 -.0380 .5870 5 365 ---- ---- .5060A .5060A .5130 -.0370 .5500 370 ---- .5370B .4715A .5370B .4780 -.0365 .5145 375 ---- .5020B .4390A .5020B .4450 -.0350 .4800 380 ---- .4680B .4075A .4680B .4135 -.0340 .4475 26 385 ---- .4355B .3780A .4355B .3835 -.0325 .4160 3 390 ---- .4050B .3500A .4050B .3550 -.0315 .3865 11 395 ---- .3765B .3235A .3235A .3280 -.0300 .3580 400 ---- .3490B .2980A .2980A .3025 -.0290 .3315 794 805 405 ---- .3230B .2720A .2720A .2785 -.0275 .3060 650 661 410 ---- .2980B .2505A .2505A .2560 -.0265 .2825 415 ---- .2750B .2300A .2300A .2350 -.0250 .2600 420 ---- .2535B .2105A .2105A .2155 -.0240 .2395 1205 425 ---- .2330B .1930A .1930A .1975 -.0230 .2205 238 430 ---- .2145B .1765A .1765A .1805 -.0220 .2025 1 150 435 ---- .1965B .1615A .1615A .1655 -.0205 .1860 10 12 440 ---- .1805B .1480A .1480A .1510 -.0195 .1705 1 72 445 .1350 .1650B .1350 .1410B .1380 -.0185 1 .1565 4 450 ---- .1515B .1230A .1230A .1260 -.0175 .1435 1 76 455 ---- .1380B .1125A .1125A .1150 -.0160 .1310 8 460 ---- .1265B .1025A .1025A .1050 -.0150 .1200 465 ---- .1155B .0935A .0935A .0955 -.0140 .1095 212 470 ---- .1050B .0855A .0855A .0870 -.0130 .1000 3 475 ---- .0960B .0780A .0780A .0795 -.0120 .0915 792 985 480 ---- .0875B .0710A .0710A .0725 -.0110 .0835 10 485 ---- .0795B .0650A .0650A .0660 -.0100 .0760 490 ---- .0725B .0590A .0590A .0600 -.0095 .0695 25 46 495 ---- .0660B .0540A .0540A .0545 -.0085 .0630 10 500 ---- .0600B .0490A .0490A .0495 -.0080 .0575 1 54 505 ---- .0550B .0450A .0450A .0450 -.0075 .0525 510 ---- .0500B .0410A .0410A .0410 -.0070 .0480 515 ---- .0455B .0375A .0375A .0370 -.0070 .0440 520 ---- .0410B .0345A .0345A .0340 -.0060 2 .0400 51 525 ---- .0375B .0315A .0375B .0310 -.0055 .0365 530 ---- .0345B .0290A .0345B .0280 -.0055 .0335 10 535 ---- .0310B .0265A .0310B .0255 -.0050 .0305 65 540 ---- .0285B .0245A .0285B .0235 -.0045 .0280 4 4 545 ---- .0260B .0225A .0260B .0215 -.0040 2 .0255 6 550 ---- .0240B .0200A .0240B .0195 -.0040 .0235 15 555 ---- .0220B .0190A .0220B .0180 -.0035 .0215 6 560 ---- .0200B .0175A .0200B .0165 -.0030 .0195 10 565 ---- ---- .0165A .0165A .0155 -.0025 .0180 570 ---- ---- .0150A .0150A .0140 -.0025 .0165 50 575 ---- ---- .0140A .0140A .0130 -.0025 .0155 580 ---- ---- .0130A .0130A .0120 -.0020 .0140 600 ---- ---- .0100A .0100A .0095 -.0010 .0105 18 625 ---- ---- ---- ---- .0070 -.0010 .0080 8 650 ---- ---- ---- ---- .0055 -.0010 .0065 25 675 ---- ---- ---- ---- .0045 -.0005 .0050 700 ---- ---- ---- ---- .0040 -.0005 .0045 10 725 ---- ---- ---- ---- .0035 -.0005 .0040 30 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0030 UNCH .0030 20 825 ---- ---- ---- ---- .0025 -.0005 .0030 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8065 -.0500 3.8565 050 ---- ---- ---- ---- 3.5565 -.0500 3.6065 075 ---- ---- ---- ---- 3.3065 -.0500 3.3565 100 ---- ---- ---- ---- 3.0565 -.0500 3.1065 125 ---- ---- ---- ---- 2.8065 -.0500 2.8565 150 ---- ---- ---- ---- 2.5565 -.0500 2.6065 175 ---- ---- ---- ---- 2.3065 -.0500 2.3565 200 ---- ---- ---- ---- 2.0565 -.0500 2.1065 220 ---- ---- ---- ---- 1.8565 -.0500 1.9065 225 ---- ---- ---- ---- 1.8065 -.0500 1.8565 230 ---- ---- ---- ---- 1.7565 -.0500 1.8065 235 ---- ---- ---- ---- 1.7065 -.0500 1.7565 240 ---- ---- ---- ---- 1.6565 -.0500 1.7065 245 ---- ---- ---- ---- 1.6065 -.0500 1.6565 250 ---- ---- ---- ---- 1.5565 -.0500 1.6065 255 ---- ---- ---- ---- 1.5065 -.0500 1.5565 260 ---- ---- ---- ---- 1.4565 -.0500 1.5065 7 265 ---- ---- ---- ---- 1.4070 -.0500 1.4570 270 ---- ---- ---- ---- 1.3580 -.0495 1.4075 1 275 ---- ---- ---- ---- 1.3090 -.0495 1.3585 280 ---- ---- 1.2505A 1.2505A 1.2605 -.0490 1.3095 285 ---- ---- ---- ---- 1.2125 -.0485 1.2610 290 ---- 1.2375B 1.1550A 1.2375B 1.1645 -.0485 1.2130 295 ---- ---- ---- ---- 1.1175 -.0480 1.1655 300 ---- 1.1430B 1.0615A 1.1430B 1.0705 -.0480 1.1185 305 ---- ---- ---- ---- 1.0245 -.0475 1.0720 310 ---- 1.0500B .9705A 1.0500B .9795 -.0465 1.0260 315 ---- ---- ---- ---- .9345 -.0465 .9810 320 ---- .9605B .8830A .9605B .8910 -.0460 .9370 325 ---- ---- ---- ---- .8480 -.0450 .8930 330 ---- .8735B .7985A .8735B .8060 -.0445 .8505 335 ---- ---- ---- ---- .7650 -.0435 .8085 340 ---- .7900B .7175A .7900B .7250 -.0430 .7680 345 ---- ---- ---- ---- .6860 -.0420 .7280 350 ---- .7100B .6405A .7100B .6475 -.0415 .6890 10 355 ---- ---- ---- ---- .6105 -.0405 .6510 360 ---- .6340B .5680A .6340B .5745 -.0395 .6140 365 ---- .5830B .5335A .5830B .5395 -.0390 .5785 370 ---- .5620B .5005A .5620B .5060 -.0380 .5440 375 ---- .5280B .4685A .5280B .4740 -.0365 .5105 380 ---- .4955B .4385A .4955B .4430 -.0355 .4785 385 ---- .4645B .4095A .4645B .4135 -.0345 .4480 390 ---- .4345B .3820A .4345B .3855 -.0335 .4190 395 ---- .4070B .3560A .3560A .3590 -.0325 .3915 400 ---- .3800B .3300A .3300A .3340 -.0310 .3650 2 6 405 ---- .3545B .3065A .3065A .3100 -.0300 .3400 9 410 ---- .3300B .2845A .2845A .2880 -.0285 20 .3165 415 ---- .3070B .2640A .2640A .2670 -.0270 .2940 10 420 ---- .2850B .2445A .2445A .2475 -.0260 .2735 425 ---- .2650B .2265A .2265A .2290 -.0245 .2535 4 430 ---- .2455B .2095A .2095A .2120 -.0230 .2350 3 435 ---- .2275B .1940A .1940A .1960 -.0220 .2180 440 ---- .2105B .1795A .1795A .1810 -.0210 .2020 445 ---- .1950B .1660A .1660A .1675 -.0195 .1870 450 ---- .1800B .1530A .1530A .1545 -.0185 .1730 75 455 ---- .1665B .1415A .1415A .1425 -.0175 .1600 460 ---- .1540B .1310A .1310A .1320 -.0160 .1480 465 ---- .1420B .1210A .1210A .1215 -.0155 .1370 470 ---- .1315B .1115A .1115A .1125 -.0145 .1270 1 475 ---- .1215B .1030A .1030A .1040 -.0135 .1175 480 ---- .1120B .0950A .0950A .0960 -.0125 .1085 485 ---- .1035B .0880A .0880A .0885 -.0120 .1005 490 ---- .0955B .0815A .0815A .0815 -.0115 .0930 495 ---- .0880B .0755A .0755A .0755 -.0105 .0860 500 ---- .0815B .0700A .0700A .0695 -.0100 .0795 6 505 ---- .0750B .0650A .0650A .0640 -.0095 .0735 510 ---- .0690B .0600A .0600A .0590 -.0090 .0680 515 ---- .0635B .0555A .0635B .0545 -.0080 .0625 1 520 ---- .0585B .0510A .0585B .0500 -.0080 .0580 525 ---- .0540B .0470A .0540B .0460 -.0075 .0535 530 ---- .0500B .0435A .0500B .0425 -.0070 .0495 535 ---- .0460B .0405A .0460B .0390 -.0065 .0455 540 ---- ---- .0375A .0375A .0360 -.0060 .0420 545 ---- ---- .0345A .0345A .0330 -.0060 .0390 550 ---- ---- .0320A .0320A .0305 -.0055 .0360 555 ---- ---- .0300A .0300A .0285 -.0045 .0330 560 ---- ---- .0275A .0275A .0265 -.0045 .0310 565 ---- ---- .0260A .0260A .0245 -.0040 .0285 570 ---- ---- .0240A .0240A .0225 -.0040 .0265 575 ---- ---- .0225A .0225A .0210 -.0035 .0245 580 ---- ---- .0210A .0210A .0195 -.0035 .0230 600 ---- ---- .0170A .0170A .0155 -.0020 .0175 625 ---- ---- ---- ---- .0115 -.0015 .0130 650 ---- ---- ---- ---- .0090 -.0010 .0100 675 ---- ---- ---- ---- .0075 -.0010 .0085 700 ---- ---- ---- ---- .0065 -.0005 .0070 725 ---- ---- ---- ---- .0055 -.0005 .0060 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 UNCH .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8065 -.0500 3.8565 050 ---- ---- ---- ---- 3.5565 -.0500 3.6065 075 ---- ---- ---- ---- 3.3065 -.0500 3.3565 100 ---- ---- ---- ---- 3.0565 -.0500 3.1065 125 ---- ---- ---- ---- 2.8065 -.0500 2.8565 150 ---- ---- ---- ---- 2.5565 -.0500 2.6065 175 ---- ---- ---- ---- 2.3065 -.0500 2.3565 200 ---- ---- ---- ---- 2.0565 -.0500 2.1065 220 ---- ---- ---- ---- 1.8565 -.0500 1.9065 225 ---- ---- ---- ---- 1.8065 -.0500 1.8565 230 ---- ---- ---- ---- 1.7565 -.0500 1.8065 235 ---- ---- ---- ---- 1.7065 -.0500 1.7565 240 ---- ---- ---- ---- 1.6565 -.0500 1.7065 245 ---- ---- ---- ---- 1.6065 -.0500 1.6565 250 ---- ---- ---- ---- 1.5565 -.0500 1.6065 255 ---- ---- ---- ---- 1.5070 -.0500 1.5570 260 ---- ---- ---- ---- 1.4575 -.0500 1.5075 265 ---- ---- ---- ---- 1.4085 -.0495 1.4580 270 ---- ---- 1.3510A 1.3510A 1.3600 -.0495 1.4095 275 ---- ---- ---- ---- 1.3120 -.0490 1.3610 280 ---- 1.3365B 1.2555A 1.3365B 1.2640 -.0485 1.3125 285 ---- ---- ---- ---- 1.2165 -.0485 1.2650 290 ---- 1.2415B 1.1620A 1.2415B 1.1700 -.0480 1.2180 295 ---- ---- ---- ---- 1.1240 -.0475 1.1715 300 ---- 1.1490B 1.0710A 1.1490B 1.0785 -.0470 1.1255 305 ---- ---- ---- ---- 1.0340 -.0465 1.0805 310 ---- 1.0590B .9830A 1.0590B .9905 -.0455 1.0360 315 ---- ---- ---- ---- .9475 -.0450 .9925 320 ---- .9715B .8980A .9715B .9055 -.0440 .9495 325 ---- ---- ---- ---- .8640 -.0435 .9075 330 ---- .8875B .8160A .8875B .8235 -.0430 .8665 335 ---- ---- ---- ---- .7835 -.0425 .8260 340 ---- .8070B .7380A .8070B .7445 -.0420 .7865 345 ---- ---- ---- ---- .7065 -.0415 .7480 350 ---- .7295B .6640A .7295B .6695 -.0410 .7105 355 ---- ---- .6285A .6285A .6340 -.0400 .6740 360 ---- .6560B .5940A .6560B .5990 -.0390 .6380 365 ---- .6205B .5610A .6205B .5655 -.0380 .6035 370 ---- .5865B .5285A .5865B .5335 -.0365 .5700 375 ---- .5535B .4980A .5535B .5020 -.0360 .5380 380 ---- .5220B .4685A .5220B .4725 -.0345 .5070 385 ---- .4915B .4405A .4915B .4440 -.0330 .4770 390 ---- .4625B .4135A .4625B .4165 -.0320 .4485 395 ---- .4345B .3875A .4345B .3905 -.0310 .4215 400 ---- .4080B .3635A .4080B .3660 -.0295 .3955 2 2 405 ---- .3825B .3405A .3825B .3425 -.0285 .3710 410 ---- .3585B .3185A .3585B .3200 -.0275 .3475 415 ---- .3355B .2980A .3355B .2990 -.0265 .3255 420 ---- .3140B .2785A .3140B .2795 -.0250 .3045 425 ---- .2935B .2600A .2935B .2610 -.0240 .2850 33 430 ---- .2745B .2430A .2745B .2435 -.0225 .2660 1 435 ---- .2565B .2270A .2565B .2270 -.0215 .2485 440 ---- .2395B .2120A .2395B .2115 -.0205 .2320 445 ---- .2235B .1980A .2235B .1975 -.0195 .2170 450 ---- .2085B .1845A .2085B .1840 -.0185 .2025 455 ---- .1940B .1725A .1940B .1715 -.0175 .1890 460 ---- .1810B .1610A .1810B .1600 -.0160 .1760 465 ---- .1690B .1500A .1690B .1490 -.0155 .1645 20 470 ---- .1575B .1400A .1575B .1390 -.0145 .1535 475 ---- .1465B .1305A .1465B .1295 -.0135 .1430 1 11 480 ---- .1365B .1220A .1365B .1210 -.0125 .1335 485 ---- .1275B .1140A .1275B .1125 -.0125 .1250 490 ---- .1185B .1065A .1185B .1050 -.0115 .1165 495 ---- .1105B .0990A .1105B .0975 -.0110 .1085 1 500 .0900 .1030B .0900 .0900 .0910 -.0105 1 .1015 3 37 505 ---- .0960B .0865A .0960B .0850 -.0095 .0945 1 510 ---- .0895B .0810A .0895B .0790 -.0095 .0885 515 ---- .0835B .0755A .0835B .0735 -.0090 .0825 1 55 520 ---- .0775B .0705A .0775B .0685 -.0085 .0770 1 525 ---- .0725B .0660A .0725B .0635 -.0080 .0715 530 ---- .0675B .0615A .0675B .0595 -.0075 .0670 300 535 ---- .0630B .0575A .0630B .0550 -.0075 .0625 540 ---- ---- .0540A .0540A .0515 -.0070 .0585 545 ---- ---- .0505A .0505A .0480 -.0065 .0545 10 550 ---- ---- .0470A .0470A .0450 -.0060 .0510 20 555 ---- ---- .0440A .0440A .0420 -.0055 .0475 560 ---- ---- .0415A .0415A .0390 -.0055 .0445 565 ---- ---- .0390A .0390A .0365 -.0055 .0420 570 ---- ---- .0365A .0365A .0345 -.0045 .0390 575 ---- ---- .0345A .0345A .0320 -.0050 .0370 70 580 ---- ---- .0325A .0325A .0300 -.0045 .0345 600 ---- ---- .0260A .0260A .0240 -.0030 .0270 625 ---- ---- ---- ---- .0180 -.0025 .0205 650 ---- ---- ---- ---- .0140 -.0020 .0160 675 ---- ---- ---- ---- .0115 -.0010 .0125 700 ---- ---- ---- ---- .0095 -.0005 .0100 725 ---- ---- ---- ---- .0080 UNCH .0080 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 +.0005 .0040 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8035 -.0535 3.8570 050 ---- ---- ---- ---- 3.5535 -.0535 3.6070 075 ---- ---- ---- ---- 3.3035 -.0535 3.3570 100 ---- ---- ---- ---- 3.0535 -.0535 3.1070 125 ---- ---- ---- ---- 2.8035 -.0535 2.8570 150 ---- ---- ---- ---- 2.5535 -.0535 2.6070 175 ---- ---- ---- ---- 2.3035 -.0535 2.3570 200 ---- ---- ---- ---- 2.0535 -.0535 2.1070 220 ---- ---- ---- ---- 1.8535 -.0535 1.9070 225 ---- ---- ---- ---- 1.8035 -.0535 1.8570 230 ---- ---- ---- ---- 1.7535 -.0535 1.8070 235 ---- ---- ---- ---- 1.7035 -.0535 1.7570 240 ---- ---- ---- ---- 1.6535 -.0535 1.7070 245 ---- ---- ---- ---- 1.6035 -.0535 1.6570 250 ---- ---- ---- ---- 1.5535 -.0535 1.6070 255 ---- ---- ---- ---- 1.5040 -.0530 1.5570 260 ---- ---- ---- ---- 1.4550 -.0530 1.5080 265 ---- ---- ---- ---- 1.4065 -.0525 1.4590 270 ---- 1.4320B 1.3545A 1.4320B 1.3590 -.0520 1.4110 275 ---- ---- ---- ---- 1.3115 -.0520 1.3635 280 ---- 1.3365B 1.2600A 1.3365B 1.2650 -.0515 1.3165 285 ---- ---- ---- ---- 1.2190 -.0510 1.2700 290 ---- 1.2435B 1.1685A 1.2435B 1.1735 -.0505 1.2240 295 ---- ---- ---- ---- 1.1290 -.0500 1.1790 300 ---- 1.1530B 1.0800A 1.1530B 1.0850 -.0490 1.1340 305 ---- ---- ---- ---- 1.0415 -.0485 1.0900 310 ---- 1.0650B .9940A 1.0650B .9990 -.0480 1.0470 315 ---- ---- ---- ---- .9570 -.0475 1.0045 320 ---- .9800B .9115A .9800B .9160 -.0465 .9625 325 ---- ---- ---- ---- .8755 -.0460 .9215 330 ---- .8985B .8325A .8985B .8360 -.0455 .8815 335 ---- ---- ---- ---- .7975 -.0445 .8420 340 ---- .8195B .7565A .8195B .7600 -.0435 .8035 345 ---- ---- ---- ---- .7230 -.0430 .7660 350 ---- .7445B .6845A .7445B .6875 -.0420 .7295 355 ---- ---- .6495A .6495A .6525 -.0415 .6940 360 ---- .6730B .6160A .6730B .6190 -.0400 .6590 365 ---- .6385B .5840A .6385B .5865 -.0390 .6255 370 ---- .6055B .5525A .6055B .5550 -.0380 .5930 375 ---- .5735B .5225A .5735B .5245 -.0370 .5615 380 ---- .5425B .4935A .5425B .4955 -.0360 .5315 385 ---- .5125B .4660A .5125B .4670 -.0350 .5020 390 ---- .4840B .4395A .4840B .4400 -.0340 .4740 395 ---- .4565B .4140A .4565B .4145 -.0330 .4475 400 ---- .4305B .3900A .4305B .3900 -.0315 .4215 2 2 405 ---- .4055B .3670A .4055B .3665 -.0305 .3970 410 ---- .3815B .3450A .3815B .3440 -.0300 .3740 415 ---- .3590B .3245A .3590B .3230 -.0285 .3515 420 ---- .3375B .3050A .3375B .3030 -.0275 .3305 425 ---- .3170B .2865A .3170B .2840 -.0265 .3105 430 ---- .2975B .2695A .2975B .2665 -.0250 .2915 435 ---- .2795B .2530A .2795B .2495 -.0245 .2740 440 ---- .2620B .2375A .2620B .2340 -.0230 .2570 445 ---- .2460B .2230A .2460B .2190 -.0225 .2415 450 ---- .2305B .2095A .2305B .2055 -.0210 .2265 1 455 ---- .2165B .1970A .2165B .1925 -.0200 .2125 460 ---- .2030B .1850A .2030B .1805 -.0190 .1995 465 ---- .1900B .1735A .1900B .1690 -.0180 .1870 470 ---- .1785B .1630A .1780B .1585 -.0170 .1755 300 475 ---- .1670B .1530A .1670B .1485 -.0165 .1650 480 ---- .1565B .1440A .1565B .1395 -.0155 .1550 485 ---- .1470B .1350A .1470B .1310 -.0145 .1455 490 ---- .1380B .1270A .1380B .1230 -.0135 .1365 1 495 ---- .1290B .1195A .1290B .1155 -.0130 .1285 500 ---- .1210B .1125A .1210B .1085 -.0120 .1205 1 505 ---- ---- .1055A .1055A .1015 -.0120 .1135 510 ---- ---- .0995A .0995A .0955 -.0110 .1065 515 ---- ---- .0935A .0935A .0900 -.0105 .1005 520 ---- ---- .0880A .0880A .0845 -.0100 .0945 525 ---- ---- .0830A .0830A .0795 -.0090 .0885 530 ---- ---- .0780A .0780A .0745 -.0090 .0835 535 ---- ---- .0735A .0735A .0700 -.0085 .0785 540 ---- ---- .0690A .0690A .0660 -.0080 .0740 545 ---- ---- .0650A .0650A .0620 -.0075 .0695 550 ---- ---- .0615A .0615A .0585 -.0070 .0655 555 ---- ---- .0580A .0580A .0550 -.0065 .0615 560 ---- ---- .0545A .0545A .0515 -.0065 .0580 565 ---- ---- .0515A .0515A .0485 -.0060 .0545 570 ---- ---- .0490A .0490A .0460 -.0055 .0515 575 ---- ---- .0460A .0460A .0430 -.0055 .0485 580 ---- ---- .0435A .0435A .0405 -.0055 .0460 600 ---- ---- .0355A .0355A .0320 -.0045 .0365 625 ---- ---- ---- ---- .0240 -.0035 .0275 650 ---- ---- ---- ---- .0185 -.0025 .0210 675 ---- ---- ---- ---- .0140 -.0020 .0160 700 ---- ---- ---- ---- .0110 -.0015 .0125 725 ---- ---- ---- ---- .0085 -.0015 .0100 750 ---- ---- ---- ---- .0065 -.0015 .0080 775 ---- ---- ---- ---- .0055 -.0010 .0065 800 ---- ---- ---- ---- .0045 -.0005 .0050 825 ---- ---- ---- ---- .0035 -.0005 .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8035 -.0535 3.8570 050 ---- ---- ---- ---- 3.5535 -.0535 3.6070 075 ---- ---- ---- ---- 3.3035 -.0535 3.3570 100 ---- ---- ---- ---- 3.0535 -.0535 3.1070 125 ---- ---- ---- ---- 2.8035 -.0535 2.8570 150 ---- ---- ---- ---- 2.5535 -.0535 2.6070 175 ---- ---- ---- ---- 2.3035 -.0535 2.3570 200 ---- ---- ---- ---- 2.0535 -.0535 2.1070 220 ---- ---- ---- ---- 1.8535 -.0535 1.9070 225 ---- ---- ---- ---- 1.8035 -.0535 1.8570 230 ---- ---- ---- ---- 1.7535 -.0535 1.8070 235 ---- ---- ---- ---- 1.7035 -.0535 1.7570 240 ---- ---- ---- ---- 1.6535 -.0535 1.7070 245 ---- ---- ---- ---- 1.6035 -.0535 1.6570 250 ---- ---- ---- ---- 1.5540 -.0530 1.6070 255 ---- ---- ---- ---- 1.5055 -.0525 1.5580 260 ---- 1.5130B 1.4535A 1.5130B 1.4570 -.0525 1.5095 265 ---- ---- ---- ---- 1.4095 -.0520 1.4615 270 ---- 1.4340B 1.3590A 1.4340B 1.3625 -.0515 1.4140 275 ---- ---- ---- ---- 1.3160 -.0510 1.3670 280 ---- 1.3400B 1.2665A 1.3400B 1.2705 -.0505 1.3210 285 ---- ---- ---- ---- 1.2250 -.0505 1.2755 290 ---- 1.2485B 1.1770A 1.2485B 1.1805 -.0500 1.2305 295 ---- ---- ---- ---- 1.1370 -.0490 1.1860 300 ---- 1.1600B 1.0905A 1.1600B 1.0940 -.0485 1.1425 305 ---- ---- ---- ---- 1.0515 -.0480 1.0995 310 ---- 1.0740B 1.0065A 1.0740B 1.0095 -.0475 1.0570 315 ---- ---- ---- ---- .9685 -.0470 1.0155 320 ---- .9910B .9260A .9910B .9285 -.0460 .9745 325 ---- ---- ---- ---- .8890 -.0455 .9345 330 ---- .9110B .8485A .9110B .8505 -.0450 .8955 335 ---- ---- ---- ---- .8130 -.0440 .8570 340 ---- .8340B .7745A .8340B .7765 -.0430 .8195 345 ---- ---- ---- ---- .7405 -.0425 .7830 350 ---- .7605B .7040A .7605B .7055 -.0415 .7470 355 ---- .7205B .6705A .7205B .6715 -.0410 .7125 360 ---- .6905B .6375A .6905B .6390 -.0395 .6785 365 ---- .6570B .6060A .6570B .6070 -.0390 .6460 370 ---- .6245B .5755A .6245B .5760 -.0380 .6140 375 ---- .5930B .5460A .5930B .5465 -.0370 .5835 380 ---- .5625B .5175A .5625B .5175 -.0360 .5535 385 ---- .5335B .4905A .5335B .4900 -.0350 .5250 390 ---- .5055B .4645A .5055B .4635 -.0340 .4975 395 ---- .4785B .4395A .4785B .4380 -.0330 .4710 400 ---- .4530B .4155A .4530B .4140 -.0320 .4460 2 2 405 ---- .4280B .3930A .4280B .3905 -.0310 .4215 410 ---- .4045B .3715A .4045B .3685 -.0300 .3985 415 ---- .3820B .3505A .3820B .3475 -.0290 .3765 40 420 ---- .3605B .3310A .3605B .3275 -.0280 .3555 425 ---- .3400B .3125A .3400B .3085 -.0270 .3355 430 ---- .3210B .2950A .3210B .2905 -.0260 .3165 435 ---- .3025B .2785A .3025B .2740 -.0245 .2985 440 ---- .2850B .2625A .2850B .2580 -.0235 .2815 445 ---- .2685B .2480A .2685B .2430 -.0225 .2655 450 ---- .2530B .2340A .2530B .2285 -.0220 .2505 455 ---- .2380B .2205A .2380B .2155 -.0205 .2360 460 ---- .2245B .2080A .2245B .2025 -.0200 .2225 465 ---- .2110B .1965A .2110B .1910 -.0190 .2100 470 ---- .1990B .1855A .1990B .1800 -.0180 .1980 475 ---- .1875B .1750A .1875B .1695 -.0175 .1870 480 ---- .1765B .1650A .1765B .1600 -.0160 .1760 485 ---- ---- .1560A .1560A .1505 -.0160 .1665 490 ---- ---- .1475A .1475A .1420 -.0150 .1570 495 ---- ---- .1395A .1395A .1340 -.0140 .1480 500 ---- ---- .1315A .1315A .1265 -.0135 .1400 2 505 ---- ---- .1245A .1245A .1195 -.0125 .1320 510 ---- ---- .1175A .1175A .1125 -.0125 .1250 515 ---- ---- .1115A .1115A .1065 -.0115 .1180 520 ---- ---- .1055A .1055A .1005 -.0110 .1115 525 ---- ---- .1000A .1000A .0950 -.0105 .1055 530 ---- ---- .0945A .0945A .0895 -.0100 .0995 25 535 ---- ---- .0895A .0895A .0845 -.0095 .0940 540 ---- ---- .0845A .0845A .0800 -.0090 .0890 545 ---- ---- .0805A .0805A .0755 -.0085 .0840 550 ---- ---- .0760A .0760A .0715 -.0080 .0795 555 ---- ---- .0720A .0720A .0675 -.0080 .0755 560 ---- ---- .0685A .0685A .0640 -.0075 .0715 565 ---- ---- .0650A .0650A .0605 -.0070 .0675 570 ---- ---- .0620A .0620A .0570 -.0070 .0640 575 ---- ---- .0585A .0585A .0540 -.0065 .0605 580 ---- ---- .0560A .0560A .0515 -.0060 .0575 600 ---- ---- .0460A .0460A .0410 -.0055 .0465 625 ---- ---- ---- ---- .0315 -.0040 .0355 650 ---- ---- ---- ---- .0245 -.0030 .0275 675 ---- ---- ---- ---- .0190 -.0025 .0215 700 ---- ---- ---- ---- .0150 -.0020 .0170 1 725 ---- ---- ---- ---- .0120 -.0015 .0135 750 ---- ---- ---- ---- .0095 -.0015 .0110 775 ---- ---- ---- ---- .0080 -.0010 .0090 800 ---- ---- ---- ---- .0065 -.0010 .0075 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8035 -.0535 3.8570 050 ---- ---- ---- ---- 3.5535 -.0535 3.6070 075 ---- ---- ---- ---- 3.3035 -.0535 3.3570 100 ---- ---- ---- ---- 3.0535 -.0535 3.1070 125 ---- ---- ---- ---- 2.8035 -.0535 2.8570 150 ---- ---- ---- ---- 2.5535 -.0535 2.6070 175 ---- ---- ---- ---- 2.3035 -.0535 2.3570 200 ---- ---- ---- ---- 2.0535 -.0535 2.1070 220 ---- ---- ---- ---- 1.8535 -.0535 1.9070 225 ---- ---- ---- ---- 1.8035 -.0535 1.8570 230 ---- ---- ---- ---- 1.7535 -.0535 1.8070 235 ---- ---- ---- ---- 1.7035 -.0535 1.7570 240 ---- ---- ---- ---- 1.6540 -.0530 1.7070 245 ---- ---- ---- ---- 1.6050 -.0530 1.6580 250 ---- ---- 1.5540A 1.5540A 1.5565 -.0525 1.6090 255 ---- ---- ---- ---- 1.5085 -.0525 1.5610 260 ---- 1.5315B 1.4590A 1.5315B 1.4615 -.0520 1.5135 265 ---- ---- ---- ---- 1.4150 -.0515 1.4665 270 ---- 1.4370B 1.3665A 1.4370B 1.3690 -.0510 1.4200 275 ---- ---- ---- ---- 1.3235 -.0510 1.3745 280 ---- 1.3455B 1.2765A 1.3455B 1.2785 -.0505 1.3290 285 ---- ---- ---- ---- 1.2345 -.0500 1.2845 290 ---- 1.2560B 1.1890A 1.2560B 1.1910 -.0495 1.2405 295 ---- ---- ---- ---- 1.1480 -.0490 1.1970 300 ---- 1.1695B 1.1045A 1.1695B 1.1060 -.0485 1.1545 305 ---- ---- ---- ---- 1.0645 -.0475 1.1120 310 ---- 1.0860B 1.0230A 1.0860B 1.0235 -.0475 1.0710 315 ---- ---- ---- ---- .9835 -.0465 1.0300 320 ---- 1.0050B .9445A 1.0050B .9445 -.0455 .9900 325 ---- ---- ---- ---- .9060 -.0450 .9510 330 ---- .9265B .8685A .9265B .8680 -.0445 .9125 335 ---- ---- ---- ---- .8315 -.0435 .8750 340 ---- .8510B .7960A .8510B .7955 -.0425 .8380 345 ---- ---- .7610A .7610A .7605 -.0420 .8025 350 ---- .7785B .7270A .7785B .7260 -.0415 .7675 5 355 ---- .7435B .6935A .7435B .6930 -.0400 .7330 360 ---- .7095B .6615A .7095B .6610 -.0390 .7000 365 ---- .6765B .6305A .6765B .6295 -.0385 .6680 370 ---- .6445B .6005A .6445B .5990 -.0375 .6365 375 ---- .6135B .5710A .6135B .5700 -.0365 .6065 380 ---- .5840B .5435A .5840B .5415 -.0355 .5770 385 ---- .5550B .5165A .5550B .5145 -.0345 .5490 390 ---- .5270B .4905A .5270B .4880 -.0335 .5215 395 ---- .5005B .4660A .5005B .4630 -.0325 .4955 400 ---- .4750B .4420A .4750B .4390 -.0315 .4705 2 2 405 ---- .4505B .4195A .4505B .4160 -.0305 .4465 410 ---- .4270B .3980A .4270B .3935 -.0295 .4230 415 ---- .4045B .3770A .4045B .3725 -.0285 .4010 420 ---- .3830B .3575A .3830B .3525 -.0275 .3800 4 425 ---- .3625B .3390A .3625B .3335 -.0265 .3600 170 430 ---- .3430B .3210A .3430B .3155 -.0255 .3410 435 ---- .3245B .3040A .3245B .2980 -.0250 .3230 210 440 ---- .3070B .2885A .3070B .2820 -.0235 .3055 445 ---- .2900B .2730A .2900B .2665 -.0230 .2895 450 ---- .2745B .2590A .2745B .2520 -.0220 .2740 300 455 ---- ---- .2455A .2455A .2385 -.0210 .2595 460 ---- ---- .2325A .2325A .2255 -.0200 .2455 465 ---- ---- .2205A .2205A .2130 -.0195 .2325 1 470 ---- ---- .2090A .2090A .2015 -.0190 .2205 4 475 ---- ---- .1980A .1980A .1910 -.0175 .2085 170 480 ---- ---- .1880A .1880A .1805 -.0175 .1980 485 ---- ---- .1785A .1785A .1710 -.0165 .1875 490 ---- ---- .1695A .1695A .1620 -.0155 .1775 495 ---- ---- .1610A .1610A .1535 -.0150 .1685 500 ---- ---- .1525A .1525A .1455 -.0145 .1600 210 505 ---- ---- .1450A .1450A .1380 -.0135 .1515 510 ---- ---- .1380A .1380A .1310 -.0130 .1440 515 ---- ---- .1310A .1310A .1240 -.0125 .1365 520 ---- ---- .1250A .1250A .1175 -.0120 .1295 525 ---- ---- .1190A .1190A .1120 -.0110 .1230 530 ---- ---- .1130A .1130A .1060 -.0110 .1170 6 535 ---- ---- .1075A .1075A .1010 -.0100 .1110 540 ---- ---- .1025A .1025A .0955 -.0100 .1055 545 ---- ---- .0975A .0975A .0910 -.0095 .1005 550 ---- ---- .0930A .0930A .0865 -.0090 .0955 6 555 ---- ---- .0890A .0890A .0820 -.0090 .0910 560 ---- ---- .0845A .0845A .0780 -.0085 .0865 565 ---- ---- .0810A .0810A .0745 -.0080 .0825 570 ---- ---- .0770A .0770A .0705 -.0080 .0785 575 ---- ---- .0735A .0735A .0675 -.0070 .0745 150 580 ---- ---- .0705A .0705A .0640 -.0070 .0710 600 ---- ---- ---- ---- .0530 -.0055 .0585 625 ---- ---- ---- ---- .0420 -.0045 .0465 650 ---- ---- ---- ---- .0335 -.0035 .0370 675 ---- ---- ---- ---- .0270 -.0030 .0300 700 ---- ---- ---- ---- .0220 -.0025 .0245 2 725 ---- ---- ---- ---- .0180 -.0020 .0200 750 ---- ---- ---- ---- .0150 -.0015 .0165 775 ---- ---- ---- ---- .0125 -.0015 .0140 800 ---- ---- ---- ---- .0105 -.0010 .0115 1 825 ---- ---- ---- ---- .0090 -.0010 .0100 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7990 -.0565 3.8555 050 ---- ---- ---- ---- 3.5490 -.0565 3.6055 075 ---- ---- ---- ---- 3.2990 -.0565 3.3555 100 ---- ---- ---- ---- 3.0490 -.0565 3.1055 125 ---- ---- ---- ---- 2.7990 -.0565 2.8555 150 ---- ---- ---- ---- 2.5490 -.0565 2.6055 175 ---- ---- ---- ---- 2.2990 -.0565 2.3555 200 ---- ---- ---- ---- 2.0490 -.0565 2.1055 220 ---- ---- ---- ---- 1.8490 -.0565 1.9055 225 ---- ---- ---- ---- 1.7990 -.0565 1.8555 230 ---- ---- ---- ---- 1.7490 -.0565 1.8055 235 ---- ---- ---- ---- 1.6990 -.0565 1.7555 240 ---- ---- ---- ---- 1.6490 -.0565 1.7055 245 ---- ---- ---- ---- 1.5995 -.0560 1.6555 250 ---- ---- ---- ---- 1.5505 -.0555 1.6060 255 ---- ---- ---- ---- 1.5025 -.0550 1.5575 260 ---- ---- ---- ---- 1.4550 -.0545 1.5095 265 ---- ---- ---- ---- 1.4085 -.0540 1.4625 270 ---- ---- ---- ---- 1.3625 -.0535 1.4160 275 ---- ---- ---- ---- 1.3175 -.0525 1.3700 280 ---- ---- ---- ---- 1.2730 -.0520 1.3250 285 ---- ---- ---- ---- 1.2290 -.0520 1.2810 290 ---- ---- ---- ---- 1.1860 -.0515 1.2375 295 ---- ---- ---- ---- 1.1440 -.0505 1.1945 300 ---- ---- ---- ---- 1.1025 -.0500 1.1525 305 ---- ---- ---- ---- 1.0620 -.0490 1.1110 310 ---- ---- ---- ---- 1.0225 -.0480 1.0705 315 ---- ---- ---- ---- .9835 -.0475 1.0310 320 ---- ---- ---- ---- .9450 -.0470 .9920 325 ---- ---- ---- ---- .9075 -.0465 .9540 330 ---- ---- ---- ---- .8710 -.0455 .9165 335 ---- ---- ---- ---- .8355 -.0445 .8800 340 ---- ---- ---- ---- .8010 -.0435 .8445 345 ---- ---- ---- ---- .7670 -.0430 .8100 350 ---- ---- ---- ---- .7340 -.0420 .7760 35 355 ---- ---- ---- ---- .7015 -.0415 .7430 360 ---- ---- ---- ---- .6705 -.0400 .7105 365 ---- ---- ---- ---- .6400 -.0395 .6795 370 ---- ---- ---- ---- .6105 -.0385 .6490 375 ---- ---- ---- ---- .5820 -.0375 .6195 380 ---- ---- ---- ---- .5545 -.0365 .5910 385 ---- ---- ---- ---- .5280 -.0355 .5635 390 ---- ---- ---- ---- .5020 -.0345 .5365 395 ---- ---- ---- ---- .4775 -.0335 .5110 400 ---- ---- ---- ---- .4535 -.0325 .4860 405 ---- ---- ---- ---- .4305 -.0320 .4625 410 ---- ---- ---- ---- .4090 -.0305 .4395 415 ---- ---- ---- ---- .3880 -.0295 .4175 420 ---- ---- ---- ---- .3680 -.0285 .3965 425 ---- ---- ---- ---- .3490 -.0280 .3770 430 ---- ---- ---- ---- .3310 -.0265 .3575 435 ---- ---- ---- ---- .3135 -.0260 .3395 440 ---- ---- ---- ---- .2970 -.0250 .3220 445 ---- ---- ---- ---- .2815 -.0240 .3055 450 ---- ---- ---- ---- .2670 -.0230 .2900 455 ---- ---- ---- ---- .2525 -.0225 .2750 460 ---- ---- ---- ---- .2395 -.0215 .2610 465 ---- ---- ---- ---- .2265 -.0210 .2475 470 ---- ---- ---- ---- .2145 -.0200 .2345 475 ---- ---- ---- ---- .2035 -.0190 .2225 480 ---- ---- ---- ---- .1925 -.0185 .2110 485 ---- ---- ---- ---- .1825 -.0175 .2000 490 ---- ---- ---- ---- .1730 -.0170 .1900 495 ---- ---- ---- ---- .1635 -.0165 .1800 500 ---- ---- ---- ---- .1550 -.0155 .1705 65 505 ---- ---- ---- ---- .1470 -.0150 .1620 510 ---- ---- ---- ---- .1390 -.0145 .1535 515 ---- ---- ---- ---- .1315 -.0140 .1455 520 ---- ---- ---- ---- .1245 -.0135 .1380 525 ---- ---- ---- ---- .1180 -.0130 .1310 530 ---- ---- ---- ---- .1120 -.0120 .1240 535 ---- ---- ---- ---- .1060 -.0115 .1175 540 ---- ---- ---- ---- .1005 -.0110 .1115 545 ---- ---- ---- ---- .0950 -.0105 .1055 550 ---- ---- ---- ---- .0900 -.0100 .1000 555 ---- ---- ---- ---- .0850 -.0100 .0950 560 ---- ---- ---- ---- .0805 -.0095 .0900 565 ---- ---- ---- ---- .0765 -.0090 .0855 570 ---- ---- ---- ---- .0725 -.0085 .0810 575 ---- ---- ---- ---- .0685 -.0080 .0765 600 ---- ---- ---- ---- .0525 -.0065 .0590 625 ---- ---- ---- ---- .0400 -.0055 .0455 650 ---- ---- ---- ---- .0310 -.0040 .0350 675 ---- ---- ---- ---- .0240 -.0030 .0270 700 ---- ---- ---- ---- .0185 -.0025 .0210 725 ---- ---- ---- ---- .0145 -.0020 .0165 750 ---- ---- ---- ---- .0110 -.0020 .0130 775 ---- ---- ---- ---- .0090 -.0010 .0100 800 ---- ---- ---- ---- .0070 -.0010 .0080 825 ---- ---- ---- ---- .0055 -.0010 .0065 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7990 -.0565 3.8555 050 ---- ---- ---- ---- 3.5490 -.0565 3.6055 075 ---- ---- ---- ---- 3.2990 -.0565 3.3555 100 ---- ---- ---- ---- 3.0490 -.0565 3.1055 125 ---- ---- ---- ---- 2.7990 -.0565 2.8555 150 ---- ---- ---- ---- 2.5490 -.0565 2.6055 175 ---- ---- ---- ---- 2.2990 -.0565 2.3555 200 ---- ---- ---- ---- 2.0490 -.0565 2.1055 220 ---- ---- ---- ---- 1.8490 -.0565 1.9055 225 ---- ---- ---- ---- 1.7990 -.0565 1.8555 230 ---- ---- ---- ---- 1.7490 -.0565 1.8055 235 ---- ---- ---- ---- 1.6990 -.0565 1.7555 240 ---- ---- ---- ---- 1.6490 -.0565 1.7055 245 ---- ---- ---- ---- 1.5995 -.0560 1.6555 250 ---- ---- ---- ---- 1.5510 -.0555 1.6065 255 ---- ---- ---- ---- 1.5030 -.0550 1.5580 260 ---- ---- ---- ---- 1.4560 -.0545 1.5105 265 ---- ---- ---- ---- 1.4100 -.0540 1.4640 270 ---- ---- ---- ---- 1.3645 -.0535 1.4180 275 ---- ---- ---- ---- 1.3200 -.0525 1.3725 280 ---- ---- ---- ---- 1.2760 -.0520 1.3280 285 ---- ---- ---- ---- 1.2330 -.0515 1.2845 290 ---- ---- ---- ---- 1.1905 -.0510 1.2415 295 ---- ---- ---- ---- 1.1490 -.0500 1.1990 300 ---- ---- ---- ---- 1.1085 -.0495 1.1580 305 ---- ---- ---- ---- 1.0685 -.0485 1.1170 310 ---- ---- ---- ---- 1.0295 -.0480 1.0775 315 ---- ---- ---- ---- .9910 -.0475 1.0385 320 ---- ---- ---- ---- .9535 -.0465 1.0000 325 ---- ---- ---- ---- .9170 -.0460 .9630 330 ---- ---- ---- ---- .8815 -.0450 .9265 335 ---- ---- ---- ---- .8465 -.0440 .8905 340 ---- ---- ---- ---- .8125 -.0435 .8560 345 ---- ---- ---- ---- .7795 -.0425 .8220 350 ---- ---- ---- ---- .7470 -.0420 .7890 355 ---- ---- ---- ---- .7155 -.0410 .7565 360 ---- ---- ---- ---- .6850 -.0400 .7250 365 ---- ---- ---- ---- .6555 -.0390 .6945 370 ---- ---- ---- ---- .6265 -.0385 .6650 375 ---- ---- ---- ---- .5990 -.0370 .6360 380 ---- ---- ---- ---- .5720 -.0360 .6080 385 ---- ---- ---- ---- .5460 -.0350 .5810 390 ---- ---- ---- ---- .5205 -.0345 .5550 395 ---- ---- ---- ---- .4965 -.0335 .5300 400 ---- ---- ---- ---- .4730 -.0325 .5055 405 ---- ---- ---- ---- .4505 -.0315 .4820 410 ---- ---- ---- ---- .4290 -.0305 .4595 415 ---- ---- ---- ---- .4080 -.0300 .4380 420 ---- ---- ---- ---- .3885 -.0290 .4175 425 ---- ---- ---- ---- .3695 -.0280 .3975 430 ---- ---- ---- ---- .3515 -.0270 .3785 435 ---- ---- ---- ---- .3340 -.0260 .3600 440 ---- ---- ---- ---- .3175 -.0255 .3430 445 ---- ---- ---- ---- .3015 -.0245 .3260 450 ---- ---- ---- ---- .2865 -.0240 .3105 455 ---- ---- ---- ---- .2725 -.0225 .2950 460 ---- ---- ---- ---- .2585 -.0220 .2805 465 ---- ---- ---- ---- .2455 -.0215 .2670 470 ---- ---- ---- ---- .2335 -.0205 .2540 475 ---- ---- ---- ---- .2215 -.0195 .2410 480 ---- ---- ---- ---- .2105 -.0190 .2295 485 ---- ---- ---- ---- .1995 -.0185 .2180 490 ---- ---- ---- ---- .1895 -.0175 .2070 495 ---- ---- ---- ---- .1800 -.0170 .1970 500 ---- ---- ---- ---- .1710 -.0160 .1870 505 ---- ---- ---- ---- .1620 -.0160 .1780 510 ---- ---- ---- ---- .1540 -.0150 .1690 515 ---- ---- ---- ---- .1460 -.0145 .1605 520 ---- ---- ---- ---- .1390 -.0135 .1525 525 ---- ---- ---- ---- .1315 -.0135 .1450 530 ---- ---- ---- ---- .1250 -.0130 .1380 535 ---- ---- ---- ---- .1185 -.0125 .1310 540 ---- ---- ---- ---- .1125 -.0120 .1245 545 ---- ---- ---- ---- .1070 -.0110 .1180 550 ---- ---- ---- ---- .1015 -.0105 .1120 555 ---- ---- ---- ---- .0960 -.0105 .1065 560 ---- ---- ---- ---- .0915 -.0100 .1015 565 ---- ---- ---- ---- .0865 -.0095 .0960 570 ---- ---- ---- ---- .0820 -.0095 .0915 575 ---- ---- ---- ---- .0780 -.0090 .0870 600 ---- ---- ---- ---- .0600 -.0070 .0670 625 ---- ---- ---- ---- .0465 -.0055 .0520 650 ---- ---- ---- ---- .0355 -.0050 .0405 675 ---- ---- ---- ---- .0275 -.0040 .0315 700 ---- ---- ---- ---- .0215 -.0030 .0245 725 ---- ---- ---- ---- .0165 -.0025 .0190 750 ---- ---- ---- ---- .0130 -.0020 .0150 775 ---- ---- ---- ---- .0105 -.0015 .0120 800 ---- ---- ---- ---- .0080 -.0015 .0095 825 ---- ---- ---- ---- .0065 -.0010 .0075 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7990 -.0565 3.8555 050 ---- ---- ---- ---- 3.5490 -.0565 3.6055 075 ---- ---- ---- ---- 3.2990 -.0565 3.3555 100 ---- ---- ---- ---- 3.0490 -.0565 3.1055 125 ---- ---- ---- ---- 2.7990 -.0565 2.8555 150 ---- ---- ---- ---- 2.5490 -.0565 2.6055 175 ---- ---- ---- ---- 2.2990 -.0565 2.3555 200 ---- ---- ---- ---- 2.0490 -.0565 2.1055 220 ---- ---- ---- ---- 1.8490 -.0565 1.9055 225 ---- ---- ---- ---- 1.7990 -.0565 1.8555 230 ---- ---- ---- ---- 1.7490 -.0565 1.8055 235 ---- ---- ---- ---- 1.6990 -.0565 1.7555 240 ---- ---- ---- ---- 1.6495 -.0560 1.7055 245 ---- ---- ---- ---- 1.6005 -.0555 1.6560 250 ---- ---- ---- ---- 1.5525 -.0550 1.6075 255 ---- ---- ---- ---- 1.5055 -.0545 1.5600 260 ---- ---- ---- ---- 1.4590 -.0540 1.5130 265 ---- ---- ---- ---- 1.4135 -.0535 1.4670 270 ---- ---- ---- ---- 1.3685 -.0530 1.4215 275 ---- ---- ---- ---- 1.3250 -.0520 1.3770 280 ---- ---- ---- ---- 1.2815 -.0515 1.3330 285 ---- ---- ---- ---- 1.2390 -.0510 1.2900 290 ---- ---- ---- ---- 1.1975 -.0505 1.2480 295 ---- ---- ---- ---- 1.1570 -.0495 1.2065 300 ---- ---- ---- ---- 1.1170 -.0490 1.1660 305 ---- ---- ---- ---- 1.0775 -.0485 1.1260 310 ---- ---- ---- ---- 1.0395 -.0475 1.0870 315 ---- ---- ---- ---- 1.0020 -.0465 1.0485 320 ---- ---- ---- ---- .9650 -.0465 1.0115 325 ---- ---- ---- ---- .9295 -.0450 .9745 330 ---- ---- ---- ---- .8945 -.0445 .9390 335 ---- ---- ---- ---- .8600 -.0440 .9040 340 ---- ---- ---- ---- .8265 -.0430 .8695 345 ---- ---- ---- ---- .7940 -.0425 .8365 350 ---- ---- ---- ---- .7625 -.0415 .8040 355 ---- ---- ---- ---- .7320 -.0405 .7725 360 ---- ---- ---- ---- .7020 -.0395 .7415 365 ---- ---- ---- ---- .6725 -.0390 .7115 370 ---- ---- ---- ---- .6445 -.0380 .6825 375 ---- ---- ---- ---- .6170 -.0370 .6540 380 ---- ---- ---- ---- .5905 -.0360 .6265 385 ---- ---- ---- ---- .5650 -.0350 .6000 390 ---- ---- ---- ---- .5400 -.0345 .5745 395 ---- ---- ---- ---- .5160 -.0335 .5495 400 ---- ---- ---- ---- .4930 -.0325 .5255 405 ---- ---- ---- ---- .4710 -.0315 .5025 410 ---- ---- ---- ---- .4495 -.0310 .4805 415 ---- ---- ---- ---- .4290 -.0300 .4590 420 ---- ---- ---- ---- .4090 -.0295 .4385 425 ---- ---- ---- ---- .3905 -.0280 .4185 430 ---- ---- ---- ---- .3720 -.0275 .3995 435 ---- ---- ---- ---- .3550 -.0265 .3815 440 ---- ---- ---- ---- .3380 -.0260 .3640 445 ---- ---- ---- ---- .3225 -.0245 .3470 450 ---- ---- ---- ---- .3070 -.0240 .3310 455 ---- ---- ---- ---- .2925 -.0235 .3160 460 ---- ---- ---- ---- .2790 -.0225 .3015 465 ---- ---- ---- ---- .2655 -.0220 .2875 470 ---- ---- ---- ---- .2530 -.0210 .2740 475 ---- ---- ---- ---- .2410 -.0205 .2615 480 ---- ---- ---- ---- .2295 -.0195 .2490 485 ---- ---- ---- ---- .2185 -.0190 .2375 490 ---- ---- ---- ---- .2080 -.0185 .2265 495 ---- ---- ---- ---- .1980 -.0180 .2160 500 ---- ---- ---- ---- .1890 -.0170 .2060 505 ---- ---- ---- ---- .1800 -.0160 .1960 510 ---- ---- ---- ---- .1710 -.0160 .1870 515 ---- ---- ---- ---- .1630 -.0150 .1780 520 ---- ---- ---- ---- .1555 -.0145 .1700 525 ---- ---- ---- ---- .1480 -.0140 .1620 530 ---- ---- ---- ---- .1410 -.0135 .1545 535 ---- ---- ---- ---- .1340 -.0130 .1470 540 ---- ---- ---- ---- .1275 -.0125 .1400 545 ---- ---- ---- ---- .1215 -.0120 .1335 550 ---- ---- ---- ---- .1155 -.0120 .1275 555 ---- ---- ---- ---- .1100 -.0115 .1215 575 ---- ---- ---- ---- .0905 -.0095 .1000 600 ---- ---- ---- ---- .0710 -.0075 .0785 625 ---- ---- ---- ---- .0555 -.0065 .0620 650 ---- ---- ---- ---- .0435 -.0055 .0490 675 ---- ---- ---- ---- .0345 -.0040 .0385 700 ---- ---- ---- ---- .0270 -.0035 .0305 725 ---- ---- ---- ---- .0215 -.0030 .0245 750 ---- ---- ---- ---- .0170 -.0025 .0195 775 ---- ---- ---- ---- .0135 -.0020 .0155 800 ---- ---- ---- ---- .0110 -.0015 .0125 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7945 -.0575 3.8520 050 ---- ---- ---- ---- 3.5445 -.0575 3.6020 075 ---- ---- ---- ---- 3.2945 -.0575 3.3520 100 ---- ---- ---- ---- 3.0445 -.0575 3.1020 125 ---- ---- ---- ---- 2.7945 -.0575 2.8520 150 ---- ---- ---- ---- 2.5445 -.0575 2.6020 175 ---- ---- ---- ---- 2.2945 -.0575 2.3520 200 ---- ---- ---- ---- 2.0445 -.0575 2.1020 225 ---- ---- ---- ---- 1.7945 -.0575 1.8520 230 ---- ---- ---- ---- 1.7445 -.0575 1.8020 235 ---- ---- ---- ---- 1.6950 -.0570 1.7520 240 ---- ---- ---- ---- 1.6460 -.0565 1.7025 245 ---- ---- ---- ---- 1.5980 -.0560 1.6540 250 ---- ---- ---- ---- 1.5510 -.0555 1.6065 255 ---- ---- ---- ---- 1.5045 -.0550 1.5595 260 ---- ---- ---- ---- 1.4590 -.0540 1.5130 265 ---- ---- ---- ---- 1.4140 -.0540 1.4680 270 ---- ---- ---- ---- 1.3700 -.0530 1.4230 275 ---- ---- ---- ---- 1.3270 -.0525 1.3795 280 ---- ---- ---- ---- 1.2845 -.0520 1.3365 285 ---- ---- ---- ---- 1.2425 -.0515 1.2940 290 ---- ---- ---- ---- 1.2020 -.0505 1.2525 295 ---- ---- ---- ---- 1.1615 -.0500 1.2115 300 ---- ---- ---- ---- 1.1225 -.0490 1.1715 305 ---- ---- ---- ---- 1.0840 -.0485 1.1325 310 ---- ---- ---- ---- 1.0460 -.0480 1.0940 315 ---- ---- ---- ---- 1.0095 -.0470 1.0565 320 ---- ---- ---- ---- .9730 -.0465 1.0195 325 ---- ---- ---- ---- .9380 -.0455 .9835 330 ---- ---- ---- ---- .9035 -.0450 .9485 335 ---- ---- ---- ---- .8695 -.0445 .9140 340 ---- ---- ---- ---- .8370 -.0430 .8800 345 ---- ---- ---- ---- .8045 -.0430 .8475 350 ---- ---- ---- ---- .7735 -.0415 .8150 355 ---- ---- ---- ---- .7430 -.0410 .7840 360 ---- ---- ---- ---- .7135 -.0400 .7535 365 ---- ---- ---- ---- .6845 -.0395 .7240 370 ---- ---- ---- ---- .6565 -.0385 .6950 375 ---- ---- ---- ---- .6295 -.0375 .6670 380 ---- ---- ---- ---- .6030 -.0370 .6400 385 ---- ---- ---- ---- .5775 -.0360 .6135 390 ---- ---- ---- ---- .5530 -.0350 .5880 395 ---- ---- ---- ---- .5295 -.0340 .5635 400 ---- ---- ---- ---- .5065 -.0330 .5395 405 ---- ---- ---- ---- .4840 -.0325 .5165 410 ---- ---- ---- ---- .4630 -.0315 .4945 415 ---- ---- ---- ---- .4425 -.0305 .4730 420 ---- ---- ---- ---- .4230 -.0295 .4525 425 ---- ---- ---- ---- .4040 -.0290 .4330 430 ---- ---- ---- ---- .3860 -.0280 .4140 435 ---- ---- ---- ---- .3685 -.0270 .3955 440 ---- ---- ---- ---- .3520 -.0265 .3785 445 ---- ---- ---- ---- .3360 -.0255 .3615 450 ---- ---- ---- ---- .3210 -.0245 .3455 455 ---- ---- ---- ---- .3065 -.0240 .3305 460 ---- ---- ---- ---- .2925 -.0235 .3160 465 ---- ---- ---- ---- .2795 -.0225 .3020 470 ---- ---- ---- ---- .2665 -.0220 .2885 475 ---- ---- ---- ---- .2545 -.0210 .2755 480 ---- ---- ---- ---- .2430 -.0205 .2635 485 ---- ---- ---- ---- .2320 -.0200 .2520 490 ---- ---- ---- ---- .2215 -.0190 .2405 495 ---- ---- ---- ---- .2115 -.0185 .2300 500 ---- ---- ---- ---- .2020 -.0180 .2200 505 ---- ---- ---- ---- .1930 -.0170 .2100 510 ---- ---- ---- ---- .1845 -.0165 .2010 515 ---- ---- ---- ---- .1760 -.0160 .1920 520 ---- ---- ---- ---- .1680 -.0155 .1835 525 ---- ---- ---- ---- .1605 -.0150 .1755 530 ---- ---- ---- ---- .1535 -.0145 .1680 535 ---- ---- ---- ---- .1465 -.0140 .1605 540 ---- ---- ---- ---- .1400 -.0135 .1535 545 ---- ---- ---- ---- .1340 -.0125 .1465 550 ---- ---- ---- ---- .1280 -.0125 .1405 555 ---- ---- ---- ---- .1220 -.0120 .1340 575 ---- ---- ---- ---- .1020 -.0100 .1120 600 ---- ---- ---- ---- .0815 -.0085 .0900 625 ---- ---- ---- ---- .0650 -.0070 .0720 650 ---- ---- ---- ---- .0520 -.0060 .0580 675 ---- ---- ---- ---- .0420 -.0050 .0470 700 ---- ---- ---- ---- .0340 -.0040 .0380 725 ---- ---- ---- ---- .0275 -.0035 .0310 750 ---- ---- ---- ---- .0225 -.0025 .0250 775 ---- ---- ---- ---- .0185 -.0020 .0205 800 ---- ---- ---- ---- .0150 -.0020 .0170 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7945 -.0575 3.8520 050 ---- ---- ---- ---- 3.5445 -.0575 3.6020 075 ---- ---- ---- ---- 3.2945 -.0575 3.3520 100 ---- ---- ---- ---- 3.0445 -.0575 3.1020 125 ---- ---- ---- ---- 2.7945 -.0575 2.8520 150 ---- ---- ---- ---- 2.5445 -.0575 2.6020 175 ---- ---- ---- ---- 2.2945 -.0575 2.3520 200 ---- ---- ---- ---- 2.0445 -.0575 2.1020 225 ---- ---- ---- ---- 1.7945 -.0575 1.8520 230 ---- ---- ---- ---- 1.7445 -.0575 1.8020 235 ---- ---- ---- ---- 1.6955 -.0565 1.7520 240 ---- ---- ---- ---- 1.6470 -.0565 1.7035 245 ---- ---- ---- ---- 1.5995 -.0560 1.6555 250 ---- ---- ---- ---- 1.5530 -.0550 1.6080 255 ---- ---- ---- ---- 1.5070 -.0545 1.5615 260 ---- ---- ---- ---- 1.4620 -.0540 1.5160 265 ---- ---- ---- ---- 1.4180 -.0535 1.4715 270 ---- ---- ---- ---- 1.3745 -.0530 1.4275 275 ---- ---- ---- ---- 1.3320 -.0520 1.3840 280 ---- ---- ---- ---- 1.2900 -.0520 1.3420 285 ---- ---- ---- ---- 1.2490 -.0510 1.3000 290 ---- ---- ---- ---- 1.2090 -.0505 1.2595 295 ---- ---- ---- ---- 1.1695 -.0495 1.2190 300 ---- ---- ---- ---- 1.1310 -.0490 1.1800 305 ---- ---- ---- ---- 1.0930 -.0485 1.1415 310 ---- ---- ---- ---- 1.0560 -.0475 1.1035 315 ---- ---- ---- ---- 1.0200 -.0465 1.0665 320 ---- ---- ---- ---- .9845 -.0460 1.0305 325 ---- ---- ---- ---- .9500 -.0450 .9950 330 ---- ---- ---- ---- .9160 -.0445 .9605 335 ---- ---- ---- ---- .8830 -.0435 .9265 340 ---- ---- ---- ---- .8505 -.0430 .8935 345 ---- ---- ---- ---- .8195 -.0420 .8615 350 ---- ---- ---- ---- .7885 -.0415 .8300 355 ---- ---- ---- ---- .7590 -.0405 .7995 360 ---- ---- ---- ---- .7295 -.0400 .7695 365 ---- ---- ---- ---- .7015 -.0390 .7405 370 ---- ---- ---- ---- .6740 -.0380 .7120 375 ---- ---- ---- ---- .6475 -.0370 .6845 380 ---- ---- ---- ---- .6215 -.0365 .6580 385 ---- ---- ---- ---- .5965 -.0355 .6320 390 ---- ---- ---- ---- .5720 -.0350 .6070 395 ---- ---- ---- ---- .5485 -.0340 .5825 400 ---- ---- ---- ---- .5260 -.0330 .5590 405 ---- ---- ---- ---- .5040 -.0325 .5365 410 ---- ---- ---- ---- .4830 -.0315 .5145 415 ---- ---- ---- ---- .4630 -.0305 .4935 420 ---- ---- ---- ---- .4435 -.0295 .4730 425 ---- ---- ---- ---- .4245 -.0290 .4535 430 ---- ---- ---- ---- .4065 -.0285 .4350 435 ---- ---- ---- ---- .3895 -.0275 .4170 440 ---- ---- ---- ---- .3730 -.0265 .3995 445 ---- ---- ---- ---- .3570 -.0260 .3830 450 ---- ---- ---- ---- .3415 -.0255 .3670 455 ---- ---- ---- ---- .3270 -.0245 .3515 460 ---- ---- ---- ---- .3130 -.0235 .3365 465 ---- ---- ---- ---- .2995 -.0230 .3225 470 ---- ---- ---- ---- .2870 -.0220 .3090 475 ---- ---- ---- ---- .2745 -.0215 .2960 480 ---- ---- ---- ---- .2630 -.0205 .2835 485 ---- ---- ---- ---- .2515 -.0205 .2720 490 ---- ---- ---- ---- .2410 -.0195 .2605 495 ---- ---- ---- ---- .2305 -.0190 .2495 500 ---- ---- ---- ---- .2205 -.0185 .2390 505 ---- ---- ---- ---- .2110 -.0180 .2290 510 ---- ---- ---- ---- .2020 -.0175 .2195 515 ---- ---- ---- ---- .1935 -.0165 .2100 520 ---- ---- ---- ---- .1855 -.0160 .2015 525 ---- ---- ---- ---- .1775 -.0155 .1930 550 ---- ---- ---- ---- .1425 -.0135 .1560 575 ---- ---- ---- ---- .1150 -.0110 .1260 600 ---- ---- ---- ---- .0925 -.0090 .1015 625 ---- ---- ---- ---- .0745 -.0080 .0825 650 ---- ---- ---- ---- .0605 -.0065 .0670 675 ---- ---- ---- ---- .0490 -.0055 .0545 700 ---- ---- ---- ---- .0395 -.0050 .0445 725 ---- ---- ---- ---- .0325 -.0035 .0360 750 ---- ---- ---- ---- .0265 -.0030 .0295 775 ---- ---- ---- ---- .0220 -.0025 .0245 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7885 -.0580 3.8465 050 ---- ---- ---- ---- 3.5385 -.0580 3.5965 075 ---- ---- ---- ---- 3.2885 -.0580 3.3465 100 ---- ---- ---- ---- 3.0385 -.0580 3.0965 125 ---- ---- ---- ---- 2.7885 -.0580 2.8465 150 ---- ---- ---- ---- 2.5385 -.0580 2.5965 175 ---- ---- ---- ---- 2.2885 -.0580 2.3465 200 ---- ---- ---- ---- 2.0385 -.0580 2.0965 225 ---- ---- ---- ---- 1.7885 -.0580 1.8465 230 ---- ---- ---- ---- 1.7390 -.0575 1.7965 235 ---- ---- ---- ---- 1.6905 -.0570 1.7475 240 ---- ---- ---- ---- 1.6425 -.0565 1.6990 245 ---- ---- ---- ---- 1.5960 -.0555 1.6515 250 ---- ---- ---- ---- 1.5500 -.0550 1.6050 255 ---- ---- ---- ---- 1.5045 -.0550 1.5595 260 ---- ---- ---- ---- 1.4605 -.0540 1.5145 265 ---- ---- ---- ---- 1.4170 -.0535 1.4705 270 ---- ---- ---- ---- 1.3745 -.0525 1.4270 275 ---- ---- ---- ---- 1.3325 -.0520 1.3845 280 ---- ---- ---- ---- 1.2915 -.0515 1.3430 285 ---- ---- ---- ---- 1.2510 -.0510 1.3020 290 ---- ---- ---- ---- 1.2115 -.0505 1.2620 295 ---- ---- ---- ---- 1.1730 -.0495 1.2225 300 ---- ---- ---- ---- 1.1350 -.0490 1.1840 305 ---- ---- ---- ---- 1.0980 -.0480 1.1460 310 ---- ---- ---- ---- 1.0615 -.0475 1.1090 315 ---- ---- ---- ---- 1.0260 -.0470 1.0730 320 ---- ---- ---- ---- .9915 -.0460 1.0375 325 ---- ---- ---- ---- .9575 -.0450 1.0025 330 ---- ---- ---- ---- .9240 -.0445 .9685 335 ---- ---- ---- ---- .8920 -.0435 .9355 340 ---- ---- ---- ---- .8600 -.0430 .9030 345 ---- ---- ---- ---- .8295 -.0420 .8715 350 ---- ---- ---- ---- .7995 -.0415 .8410 355 ---- ---- ---- ---- .7700 -.0405 .8105 360 ---- ---- ---- ---- .7415 -.0400 .7815 365 ---- ---- ---- ---- .7140 -.0390 .7530 370 ---- ---- ---- ---- .6870 -.0380 .7250 375 ---- ---- ---- ---- .6610 -.0370 .6980 380 ---- ---- ---- ---- .6355 -.0365 .6720 385 ---- ---- ---- ---- .6105 -.0360 .6465 390 ---- ---- ---- ---- .5870 -.0350 .6220 395 ---- ---- ---- ---- .5640 -.0340 .5980 400 ---- ---- ---- ---- .5415 -.0335 .5750 405 ---- ---- ---- ---- .5200 -.0325 .5525 410 ---- ---- ---- ---- .4990 -.0320 .5310 415 ---- ---- ---- ---- .4790 -.0310 .5100 420 ---- ---- ---- ---- .4595 -.0305 .4900 425 ---- ---- ---- ---- .4410 -.0295 .4705 430 ---- ---- ---- ---- .4230 -.0285 .4515 435 ---- ---- ---- ---- .4060 -.0275 .4335 440 ---- ---- ---- ---- .3890 -.0275 .4165 445 ---- ---- ---- ---- .3735 -.0260 .3995 450 ---- ---- ---- ---- .3580 -.0255 .3835 455 ---- ---- ---- ---- .3430 -.0250 .3680 460 ---- ---- ---- ---- .3290 -.0240 .3530 465 ---- ---- ---- ---- .3155 -.0235 .3390 470 ---- ---- ---- ---- .3025 -.0230 .3255 475 ---- ---- ---- ---- .2900 -.0220 .3120 480 ---- ---- ---- ---- .2780 -.0215 .2995 485 ---- ---- ---- ---- .2665 -.0210 .2875 490 ---- ---- ---- ---- .2555 -.0205 .2760 495 ---- ---- ---- ---- .2450 -.0195 .2645 500 ---- ---- ---- ---- .2350 -.0190 .2540 505 ---- ---- ---- ---- .2255 -.0185 .2440 510 ---- ---- ---- ---- .2160 -.0180 .2340 515 ---- ---- ---- ---- .2075 -.0170 .2245 520 ---- ---- ---- ---- .1990 -.0165 .2155 525 ---- ---- ---- ---- .1905 -.0165 .2070 550 ---- ---- ---- ---- .1550 -.0135 .1685 575 ---- ---- ---- ---- .1255 -.0120 .1375 600 ---- ---- ---- ---- .1020 -.0100 .1120 625 ---- ---- ---- ---- .0830 -.0085 .0915 650 ---- ---- ---- ---- .0680 -.0070 .0750 675 ---- ---- ---- ---- .0555 -.0060 .0615 700 ---- ---- ---- ---- .0455 -.0050 .0505 725 ---- ---- ---- ---- .0375 -.0040 .0415 750 ---- ---- ---- ---- .0310 -.0035 .0345 775 ---- ---- ---- ---- .0255 -.0030 .0285 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7885 -.0580 3.8465 050 ---- ---- ---- ---- 3.5385 -.0580 3.5965 075 ---- ---- ---- ---- 3.2885 -.0580 3.3465 100 ---- ---- ---- ---- 3.0385 -.0580 3.0965 125 ---- ---- ---- ---- 2.7885 -.0580 2.8465 150 ---- ---- ---- ---- 2.5385 -.0580 2.5965 175 ---- ---- ---- ---- 2.2885 -.0580 2.3465 200 ---- ---- ---- ---- 2.0385 -.0580 2.0965 225 ---- ---- ---- ---- 1.7970 -.0560 1.8530 230 ---- ---- ---- ---- 1.7510 -.0555 1.8065 235 ---- ---- ---- ---- 1.7055 -.0550 1.7605 240 ---- ---- ---- ---- 1.6605 -.0545 1.7150 245 ---- ---- ---- ---- 1.6160 -.0540 1.6700 250 ---- ---- ---- ---- 1.5725 -.0535 1.6260 255 ---- ---- ---- ---- 1.5295 -.0530 1.5825 260 ---- ---- ---- ---- 1.4870 -.0525 1.5395 265 ---- ---- ---- ---- 1.4450 -.0520 1.4970 270 ---- ---- ---- ---- 1.4040 -.0510 1.4550 275 ---- ---- ---- ---- 1.3630 -.0510 1.4140 280 ---- ---- ---- ---- 1.3230 -.0500 1.3730 285 ---- ---- ---- ---- 1.2835 -.0495 1.3330 290 ---- ---- ---- ---- 1.2445 -.0495 1.2940 295 ---- ---- ---- ---- 1.2065 -.0485 1.2550 300 ---- ---- ---- ---- 1.1690 -.0475 1.2165 305 ---- ---- ---- ---- 1.1320 -.0470 1.1790 310 ---- ---- ---- ---- 1.0955 -.0465 1.1420 315 ---- ---- ---- ---- 1.0600 -.0460 1.1060 320 ---- ---- ---- ---- 1.0250 -.0455 1.0705 325 ---- ---- ---- ---- .9910 -.0445 1.0355 330 ---- ---- ---- ---- .9570 -.0440 1.0010 335 ---- ---- ---- ---- .9245 -.0430 .9675 340 ---- ---- ---- ---- .8920 -.0425 .9345 345 ---- ---- ---- ---- .8610 -.0415 .9025 350 ---- ---- ---- ---- .8300 -.0410 .8710 355 ---- ---- ---- ---- .8000 -.0405 .8405 360 ---- ---- ---- ---- .7710 -.0395 .8105 365 ---- ---- ---- ---- .7425 -.0390 .7815 370 ---- ---- ---- ---- .7150 -.0380 .7530 375 ---- ---- ---- ---- .6885 -.0370 .7255 380 ---- ---- ---- ---- .6625 -.0365 .6990 385 ---- ---- ---- ---- .6375 -.0355 .6730 390 ---- ---- ---- ---- .6130 -.0350 .6480 395 ---- ---- ---- ---- .5895 -.0340 .6235 400 ---- ---- ---- ---- .5665 -.0335 .6000 405 ---- ---- ---- ---- .5445 -.0325 .5770 410 ---- ---- ---- ---- .5235 -.0315 .5550 415 ---- ---- ---- ---- .5030 -.0310 .5340 420 ---- ---- ---- ---- .4830 -.0305 .5135 425 ---- ---- ---- ---- .4640 -.0295 .4935 430 ---- ---- ---- ---- .4455 -.0290 .4745 435 ---- ---- ---- ---- .4280 -.0285 .4565 440 ---- ---- ---- ---- .4115 -.0270 .4385 445 ---- ---- ---- ---- .3950 -.0265 .4215 450 ---- ---- ---- ---- .3795 -.0260 .4055 455 ---- ---- ---- ---- .3645 -.0255 .3900 460 ---- ---- ---- ---- .3505 -.0245 .3750 465 ---- ---- ---- ---- .3365 -.0240 .3605 470 ---- ---- ---- ---- .3235 -.0235 .3470 475 ---- ---- ---- ---- .3110 -.0225 .3335 480 ---- ---- ---- ---- .2990 -.0220 .3210 485 ---- ---- ---- ---- .2875 -.0215 .3090 490 ---- ---- ---- ---- .2765 -.0210 .2975 495 ---- ---- ---- ---- .2660 -.0205 .2865 500 ---- ---- ---- ---- .2560 -.0200 .2760 505 ---- ---- ---- ---- .2465 -.0195 .2660 510 ---- ---- ---- ---- .2375 -.0185 .2560 515 ---- ---- ---- ---- .2290 -.0180 .2470 520 ---- ---- ---- ---- .2205 -.0175 .2380 525 ---- ---- ---- ---- .2130 -.0170 .2300 550 ---- ---- ---- ---- .1785 -.0150 .1935 575 ---- ---- ---- ---- .1515 -.0130 .1645 600 ---- ---- ---- ---- .1305 -.0110 .1415 625 ---- ---- ---- ---- .1135 -.0100 .1235 650 ---- ---- ---- ---- .0995 -.0090 .1085 675 ---- ---- ---- ---- .0885 -.0080 .0965 700 ---- ---- ---- ---- .0790 -.0075 .0865 725 ---- ---- ---- ---- .0715 -.0065 .0780 750 ---- ---- ---- ---- .0650 -.0060 .0710 775 ---- ---- ---- ---- .0595 -.0055 .0650 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7820 -.0585 3.8405 050 ---- ---- ---- ---- 3.5320 -.0585 3.5905 075 ---- ---- ---- ---- 3.2820 -.0585 3.3405 100 ---- ---- ---- ---- 3.0320 -.0585 3.0905 125 ---- ---- ---- ---- 2.7820 -.0585 2.8405 150 ---- ---- ---- ---- 2.5320 -.0585 2.5905 175 ---- ---- ---- ---- 2.2820 -.0585 2.3405 200 ---- ---- ---- ---- 2.0320 -.0585 2.0905 225 ---- ---- ---- ---- 1.7935 -.0560 1.8495 230 ---- ---- ---- ---- 1.7480 -.0555 1.8035 235 ---- ---- ---- ---- 1.7030 -.0550 1.7580 240 ---- ---- ---- ---- 1.6585 -.0545 1.7130 245 ---- ---- ---- ---- 1.6145 -.0540 1.6685 250 ---- ---- ---- ---- 1.5715 -.0535 1.6250 255 ---- ---- ---- ---- 1.5290 -.0530 1.5820 260 ---- ---- ---- ---- 1.4870 -.0525 1.5395 265 ---- ---- ---- ---- 1.4455 -.0520 1.4975 270 ---- ---- ---- ---- 1.4050 -.0515 1.4565 275 ---- ---- ---- ---- 1.3650 -.0505 1.4155 280 ---- ---- ---- ---- 1.3250 -.0505 1.3755 285 ---- ---- ---- ---- 1.2860 -.0500 1.3360 290 ---- ---- ---- ---- 1.2480 -.0490 1.2970 295 ---- ---- ---- ---- 1.2100 -.0485 1.2585 300 ---- ---- ---- ---- 1.1730 -.0480 1.2210 305 ---- ---- ---- ---- 1.1365 -.0475 1.1840 310 ---- ---- ---- ---- 1.1005 -.0470 1.1475 315 ---- ---- ---- ---- 1.0655 -.0460 1.1115 320 ---- ---- ---- ---- 1.0310 -.0455 1.0765 325 ---- ---- ---- ---- .9970 -.0450 1.0420 330 ---- ---- ---- ---- .9640 -.0440 1.0080 335 ---- ---- ---- ---- .9315 -.0435 .9750 340 ---- ---- ---- ---- .9000 -.0425 .9425 345 ---- ---- ---- ---- .8690 -.0415 .9105 350 ---- ---- ---- ---- .8385 -.0410 .8795 355 ---- ---- ---- ---- .8090 -.0405 .8495 360 ---- ---- ---- ---- .7800 -.0400 .8200 365 ---- ---- ---- ---- .7520 -.0390 .7910 370 ---- ---- ---- ---- .7250 -.0380 .7630 375 ---- ---- ---- ---- .6985 -.0375 .7360 380 ---- ---- ---- ---- .6725 -.0370 .7095 385 ---- ---- ---- ---- .6480 -.0355 .6835 390 ---- ---- ---- ---- .6235 -.0355 .6590 395 ---- ---- ---- ---- .6005 -.0340 .6345 400 ---- ---- ---- ---- .5775 -.0340 .6115 405 ---- ---- ---- ---- .5560 -.0330 .5890 410 ---- ---- ---- ---- .5350 -.0320 .5670 415 ---- ---- ---- ---- .5145 -.0315 .5460 420 ---- ---- ---- ---- .4950 -.0305 .5255 425 ---- ---- ---- ---- .4760 -.0300 .5060 430 ---- ---- ---- ---- .4580 -.0290 .4870 435 ---- ---- ---- ---- .4405 -.0285 .4690 440 ---- ---- ---- ---- .4235 -.0275 .4510 445 ---- ---- ---- ---- .4075 -.0270 .4345 450 ---- ---- ---- ---- .3920 -.0260 .4180 455 ---- ---- ---- ---- .3770 -.0255 .4025 460 ---- ---- ---- ---- .3625 -.0250 .3875 465 ---- ---- ---- ---- .3490 -.0245 .3735 470 ---- ---- ---- ---- .3360 -.0235 .3595 475 ---- ---- ---- ---- .3235 -.0230 .3465 480 ---- ---- ---- ---- .3115 -.0225 .3340 485 ---- ---- ---- ---- .3000 -.0215 .3215 490 ---- ---- ---- ---- .2890 -.0210 .3100 495 ---- ---- ---- ---- .2785 -.0205 .2990 500 ---- ---- ---- ---- .2685 -.0200 .2885 505 ---- ---- ---- ---- .2590 -.0195 .2785 510 ---- ---- ---- ---- .2495 -.0190 .2685 515 ---- ---- ---- ---- .2410 -.0185 .2595 520 ---- ---- ---- ---- .2325 -.0180 .2505 525 ---- ---- ---- ---- .2245 -.0175 .2420 550 ---- ---- ---- ---- .1900 -.0150 .2050 575 ---- ---- ---- ---- .1625 -.0135 .1760 600 ---- ---- ---- ---- .1405 -.0120 .1525 625 ---- ---- ---- ---- .1230 -.0105 .1335 650 ---- ---- ---- ---- .1090 -.0095 .1185 675 ---- ---- ---- ---- .0975 -.0085 .1060 700 ---- ---- ---- ---- .0875 -.0080 .0955 725 ---- ---- ---- ---- .0795 -.0070 .0865 750 ---- ---- ---- ---- .0725 -.0065 .0790 775 ---- ---- ---- ---- .0670 -.0060 .0730 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7820 -.0585 3.8405 050 ---- ---- ---- ---- 3.5320 -.0585 3.5905 075 ---- ---- ---- ---- 3.2820 -.0585 3.3405 100 ---- ---- ---- ---- 3.0320 -.0585 3.0905 125 ---- ---- ---- ---- 2.7820 -.0585 2.8405 150 ---- ---- ---- ---- 2.5320 -.0585 2.5905 175 ---- ---- ---- ---- 2.2820 -.0585 2.3405 200 ---- ---- ---- ---- 2.0325 -.0580 2.0905 225 ---- ---- ---- ---- 1.7965 -.0560 1.8525 230 ---- ---- ---- ---- 1.7515 -.0550 1.8065 235 ---- ---- ---- ---- 1.7070 -.0545 1.7615 240 ---- ---- ---- ---- 1.6630 -.0545 1.7175 245 ---- ---- ---- ---- 1.6200 -.0535 1.6735 250 ---- ---- ---- ---- 1.5770 -.0535 1.6305 255 ---- ---- ---- ---- 1.5350 -.0525 1.5875 260 ---- ---- ---- ---- 1.4935 -.0525 1.5460 265 ---- ---- ---- ---- 1.4530 -.0515 1.5045 270 ---- ---- ---- ---- 1.4125 -.0510 1.4635 275 ---- ---- ---- ---- 1.3730 -.0505 1.4235 280 ---- ---- ---- ---- 1.3335 -.0500 1.3835 285 ---- ---- ---- ---- 1.2950 -.0495 1.3445 290 ---- ---- ---- ---- 1.2570 -.0490 1.3060 295 ---- ---- ---- ---- 1.2200 -.0480 1.2680 300 ---- ---- ---- ---- 1.1830 -.0480 1.2310 305 ---- ---- ---- ---- 1.1470 -.0470 1.1940 310 ---- ---- ---- ---- 1.1115 -.0465 1.1580 315 ---- ---- ---- ---- 1.0770 -.0455 1.1225 320 ---- ---- ---- ---- 1.0430 -.0450 1.0880 325 ---- ---- ---- ---- 1.0095 -.0445 1.0540 330 ---- ---- ---- ---- .9765 -.0440 1.0205 335 ---- ---- ---- ---- .9445 -.0430 .9875 340 ---- ---- ---- ---- .9130 -.0425 .9555 345 ---- ---- ---- ---- .8820 -.0420 .9240 350 ---- ---- ---- ---- .8520 -.0410 .8930 355 ---- ---- ---- ---- .8230 -.0405 .8635 360 ---- ---- ---- ---- .7945 -.0395 .8340 365 ---- ---- ---- ---- .7665 -.0390 .8055 370 ---- ---- ---- ---- .7395 -.0380 .7775 375 ---- ---- ---- ---- .7135 -.0370 .7505 380 ---- ---- ---- ---- .6880 -.0365 .7245 385 ---- ---- ---- ---- .6630 -.0360 .6990 390 ---- ---- ---- ---- .6390 -.0355 .6745 395 ---- ---- ---- ---- .6160 -.0345 .6505 400 ---- ---- ---- ---- .5935 -.0335 .6270 405 ---- ---- ---- ---- .5720 -.0325 .6045 410 ---- ---- ---- ---- .5510 -.0320 .5830 415 ---- ---- ---- ---- .5305 -.0315 .5620 420 ---- ---- ---- ---- .5110 -.0310 .5420 425 ---- ---- ---- ---- .4920 -.0300 .5220 430 ---- ---- ---- ---- .4740 -.0295 .5035 435 ---- ---- ---- ---- .4565 -.0285 .4850 440 ---- ---- ---- ---- .4395 -.0280 .4675 445 ---- ---- ---- ---- .4235 -.0275 .4510 450 ---- ---- ---- ---- .4080 -.0265 .4345 455 ---- ---- ---- ---- .3930 -.0260 .4190 460 ---- ---- ---- ---- .3790 -.0250 .4040 465 ---- ---- ---- ---- .3650 -.0245 .3895 470 ---- ---- ---- ---- .3520 -.0240 .3760 475 ---- ---- ---- ---- .3390 -.0235 .3625 480 ---- ---- ---- ---- .3270 -.0230 .3500 485 ---- ---- ---- ---- .3155 -.0220 .3375 490 ---- ---- ---- ---- .3045 -.0215 .3260 495 ---- ---- ---- ---- .2940 -.0210 .3150 500 ---- ---- ---- ---- .2835 -.0205 .3040 505 ---- ---- ---- ---- .2740 -.0200 .2940 510 ---- ---- ---- ---- .2645 -.0195 .2840 515 ---- ---- ---- ---- .2560 -.0190 .2750 520 ---- ---- ---- ---- .2475 -.0185 .2660 525 ---- ---- ---- ---- .2395 -.0180 .2575 550 ---- ---- ---- ---- .2040 -.0155 .2195 575 ---- ---- ---- ---- .1755 -.0140 .1895 600 ---- ---- ---- ---- .1530 -.0125 .1655 625 ---- ---- ---- ---- .1350 -.0110 .1460 650 ---- ---- ---- ---- .1205 -.0100 .1305 675 ---- ---- ---- ---- .1080 -.0095 .1175 700 ---- ---- ---- ---- .0980 -.0085 .1065 725 ---- ---- ---- ---- .0895 -.0075 .0970 750 ---- ---- ---- ---- .0820 -.0070 .0890 775 ---- ---- ---- ---- .0760 -.0065 .0825 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7725 -.0600 3.8325 050 ---- ---- ---- ---- 3.5225 -.0600 3.5825 075 ---- ---- ---- ---- 3.2725 -.0600 3.3325 100 ---- ---- ---- ---- 3.0225 -.0600 3.0825 125 ---- ---- ---- ---- 2.7725 -.0600 2.8325 150 ---- ---- ---- ---- 2.5225 -.0600 2.5825 175 ---- ---- ---- ---- 2.2725 -.0600 2.3325 200 ---- ---- ---- ---- 2.0240 -.0590 2.0830 225 ---- ---- ---- ---- 1.7905 -.0570 1.8475 250 ---- ---- ---- ---- 1.5735 -.0545 1.6280 260 ---- ---- ---- ---- 1.4910 -.0535 1.5445 265 ---- ---- ---- ---- 1.4510 -.0525 1.5035 270 ---- ---- ---- ---- 1.4110 -.0520 1.4630 275 ---- ---- ---- ---- 1.3720 -.0510 1.4230 280 ---- ---- ---- ---- 1.3330 -.0510 1.3840 285 ---- ---- ---- ---- 1.2950 -.0505 1.3455 290 ---- ---- ---- ---- 1.2575 -.0500 1.3075 295 ---- ---- ---- ---- 1.2210 -.0490 1.2700 300 ---- ---- ---- ---- 1.1845 -.0485 1.2330 305 ---- ---- ---- ---- 1.1490 -.0480 1.1970 310 ---- ---- ---- ---- 1.1140 -.0470 1.1610 315 ---- ---- ---- ---- 1.0795 -.0465 1.1260 320 ---- ---- ---- ---- 1.0460 -.0455 1.0915 325 ---- ---- ---- ---- 1.0130 -.0450 1.0580 330 ---- ---- ---- ---- .9805 -.0445 1.0250 335 ---- ---- ---- ---- .9485 -.0440 .9925 340 ---- ---- ---- ---- .9175 -.0435 .9610 345 ---- ---- ---- ---- .8870 -.0425 .9295 350 ---- ---- ---- ---- .8575 -.0420 .8995 355 ---- ---- ---- ---- .8285 -.0410 .8695 360 ---- ---- ---- ---- .8005 -.0405 .8410 365 ---- ---- ---- ---- .7730 -.0395 .8125 370 ---- ---- ---- ---- .7460 -.0390 .7850 375 ---- ---- ---- ---- .7205 -.0380 .7585 380 ---- ---- ---- ---- .6950 -.0375 .7325 385 ---- ---- ---- ---- .6705 -.0365 .7070 390 ---- ---- ---- ---- .6470 -.0360 .6830 395 ---- ---- ---- ---- .6240 -.0350 .6590 400 ---- ---- ---- ---- .6015 -.0345 .6360 405 ---- ---- ---- ---- .5800 -.0340 .6140 410 ---- ---- ---- ---- .5595 -.0330 .5925 415 ---- ---- ---- ---- .5395 -.0320 .5715 420 ---- ---- ---- ---- .5200 -.0315 .5515 425 ---- ---- ---- ---- .5010 -.0310 .5320 430 ---- ---- ---- ---- .4830 -.0305 .5135 435 ---- ---- ---- ---- .4660 -.0290 .4950 440 ---- ---- ---- ---- .4490 -.0290 .4780 445 ---- ---- ---- ---- .4330 -.0280 .4610 450 ---- ---- ---- ---- .4175 -.0275 .4450 455 ---- ---- ---- ---- .4030 -.0265 .4295 460 ---- ---- ---- ---- .3885 -.0260 .4145 465 ---- ---- ---- ---- .3750 -.0250 .4000 470 ---- ---- ---- ---- .3615 -.0250 .3865 475 ---- ---- ---- ---- .3490 -.0240 .3730 480 ---- ---- ---- ---- .3370 -.0235 .3605 485 ---- ---- ---- ---- .3255 -.0230 .3485 490 ---- ---- ---- ---- .3145 -.0225 .3370 495 ---- ---- ---- ---- .3040 -.0215 .3255 500 ---- ---- ---- ---- .2935 -.0215 .3150 505 ---- ---- ---- ---- .2840 -.0205 .3045 510 ---- ---- ---- ---- .2745 -.0205 .2950 515 ---- ---- ---- ---- .2655 -.0200 .2855 520 ---- ---- ---- ---- .2570 -.0195 .2765 525 ---- ---- ---- ---- .2490 -.0190 .2680 550 ---- ---- ---- ---- .2135 -.0165 .2300 575 ---- ---- ---- ---- .1850 -.0145 .1995 600 ---- ---- ---- ---- .1620 -.0135 .1755 625 ---- ---- ---- ---- .1440 -.0115 .1555 650 ---- ---- ---- ---- .1290 -.0105 .1395 675 ---- ---- ---- ---- .1165 -.0095 .1260 700 ---- ---- ---- ---- .1060 -.0090 .1150 725 ---- ---- ---- ---- .0970 -.0085 .1055 750 ---- ---- ---- ---- .0895 -.0075 .0970 775 ---- ---- ---- ---- .0830 -.0070 .0900 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7725 -.0600 3.8325 050 ---- ---- ---- ---- 3.5225 -.0600 3.5825 075 ---- ---- ---- ---- 3.2725 -.0600 3.3325 100 ---- ---- ---- ---- 3.0225 -.0600 3.0825 125 ---- ---- ---- ---- 2.7725 -.0600 2.8325 150 ---- ---- ---- ---- 2.5225 -.0600 2.5825 175 ---- ---- ---- ---- 2.2725 -.0600 2.3325 200 ---- ---- ---- ---- 2.0225 -.0600 2.0825 225 ---- ---- ---- ---- 1.7825 -.0575 1.8400 250 ---- ---- ---- ---- 1.5635 -.0545 1.6180 275 ---- ---- ---- ---- 1.3635 -.0515 1.4150 280 ---- ---- ---- ---- 1.3255 -.0510 1.3765 285 ---- ---- ---- ---- 1.2885 -.0505 1.3390 290 ---- ---- ---- ---- 1.2520 -.0500 1.3020 295 ---- ---- ---- ---- 1.2165 -.0490 1.2655 300 ---- ---- ---- ---- 1.1815 -.0485 1.2300 305 ---- ---- ---- ---- 1.1470 -.0480 1.1950 310 ---- ---- ---- ---- 1.1130 -.0475 1.1605 315 ---- ---- ---- ---- 1.0800 -.0465 1.1265 320 ---- ---- ---- ---- 1.0480 -.0455 1.0935 325 ---- ---- ---- ---- 1.0160 -.0455 1.0615 330 ---- ---- ---- ---- .9850 -.0445 1.0295 335 ---- ---- ---- ---- .9550 -.0435 .9985 340 ---- ---- ---- ---- .9250 -.0430 .9680 345 ---- ---- ---- ---- .8960 -.0425 .9385 350 ---- ---- ---- ---- .8675 -.0420 .9095 355 ---- ---- ---- ---- .8400 -.0410 .8810 360 ---- ---- ---- ---- .8125 -.0405 .8530 365 ---- ---- ---- ---- .7860 -.0395 .8255 370 ---- ---- ---- ---- .7600 -.0390 .7990 375 ---- ---- ---- ---- .7350 -.0380 .7730 380 ---- ---- ---- ---- .7100 -.0375 .7475 385 ---- ---- ---- ---- .6860 -.0370 .7230 390 ---- ---- ---- ---- .6625 -.0360 .6985 395 ---- ---- ---- ---- .6400 -.0350 .6750 400 ---- ---- ---- ---- .6175 -.0345 .6520 405 ---- ---- ---- ---- .5960 -.0340 .6300 410 ---- ---- ---- ---- .5755 -.0330 .6085 415 ---- ---- ---- ---- .5550 -.0325 .5875 420 ---- ---- ---- ---- .5355 -.0315 .5670 425 ---- ---- ---- ---- .5165 -.0310 .5475 430 ---- ---- ---- ---- .4985 -.0300 .5285 435 ---- ---- ---- ---- .4810 -.0295 .5105 440 ---- ---- ---- ---- .4640 -.0290 .4930 445 ---- ---- ---- ---- .4475 -.0285 .4760 450 ---- ---- ---- ---- .4320 -.0275 .4595 455 ---- ---- ---- ---- .4170 -.0270 .4440 460 ---- ---- ---- ---- .4025 -.0260 .4285 465 ---- ---- ---- ---- .3885 -.0255 .4140 470 ---- ---- ---- ---- .3755 -.0250 .4005 475 ---- ---- ---- ---- .3625 -.0245 .3870 480 ---- ---- ---- ---- .3505 -.0235 .3740 485 ---- ---- ---- ---- .3385 -.0235 .3620 490 ---- ---- ---- ---- .3275 -.0225 .3500 495 ---- ---- ---- ---- .3165 -.0220 .3385 500 ---- ---- ---- ---- .3060 -.0220 .3280 505 ---- ---- ---- ---- .2965 -.0210 .3175 510 ---- ---- ---- ---- .2870 -.0205 .3075 515 ---- ---- ---- ---- .2780 -.0200 .2980 520 ---- ---- ---- ---- .2695 -.0195 .2890 525 ---- ---- ---- ---- .2610 -.0190 .2800 550 ---- ---- ---- ---- .2250 -.0170 .2420 575 ---- ---- ---- ---- .1965 -.0150 .2115 600 ---- ---- ---- ---- .1735 -.0135 .1870 625 ---- ---- ---- ---- .1550 -.0120 .1670 650 ---- ---- ---- ---- .1400 -.0110 .1510 675 ---- ---- ---- ---- .1275 -.0100 .1375 700 ---- ---- ---- ---- .1170 -.0095 .1265 725 ---- ---- ---- ---- .1080 -.0085 .1165 750 ---- ---- ---- ---- .1005 -.0080 .1085 775 ---- ---- ---- ---- .0940 -.0075 .1015 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.2725 -.0600 3.3325 100 ---- ---- ---- ---- 3.0225 -.0600 3.0825 125 ---- ---- ---- ---- 2.7725 -.0600 2.8325 150 ---- ---- ---- ---- 2.5225 -.0600 2.5825 175 ---- ---- ---- ---- 2.2725 -.0600 2.3325 200 ---- ---- ---- ---- 2.0225 -.0600 2.0825 225 ---- ---- ---- ---- 1.7825 -.0575 1.8400 250 ---- ---- ---- ---- 1.5645 -.0550 1.6195 275 ---- ---- ---- ---- 1.3660 -.0515 1.4175 300 ---- ---- ---- ---- 1.1855 -.0485 1.2340 305 ---- ---- ---- ---- 1.1515 -.0475 1.1990 310 ---- ---- ---- ---- 1.1180 -.0470 1.1650 315 ---- ---- ---- ---- 1.0855 -.0465 1.1320 320 ---- ---- ---- ---- 1.0535 -.0455 1.0990 325 ---- ---- ---- ---- 1.0220 -.0450 1.0670 330 ---- ---- ---- ---- .9915 -.0445 1.0360 335 ---- ---- ---- ---- .9615 -.0435 1.0050 340 ---- ---- ---- ---- .9320 -.0430 .9750 345 ---- ---- ---- ---- .9035 -.0420 .9455 350 ---- ---- ---- ---- .8755 -.0415 .9170 355 ---- ---- ---- ---- .8480 -.0405 .8885 360 ---- ---- ---- ---- .8210 -.0400 .8610 365 ---- ---- ---- ---- .7950 -.0395 .8345 370 ---- ---- ---- ---- .7690 -.0390 .8080 375 ---- ---- ---- ---- .7440 -.0385 .7825 380 ---- ---- ---- ---- .7200 -.0370 .7570 385 ---- ---- ---- ---- .6960 -.0365 .7325 390 ---- ---- ---- ---- .6730 -.0360 .7090 395 ---- ---- ---- ---- .6505 -.0350 .6855 400 ---- ---- ---- ---- .6285 -.0345 .6630 405 ---- ---- ---- ---- .6075 -.0335 .6410 410 ---- ---- ---- ---- .5870 -.0330 .6200 415 ---- ---- ---- ---- .5670 -.0325 .5995 420 ---- ---- ---- ---- .5475 -.0320 .5795 425 ---- ---- ---- ---- .5290 -.0310 .5600 430 ---- ---- ---- ---- .5110 -.0305 .5415 435 ---- ---- ---- ---- .4940 -.0295 .5235 440 ---- ---- ---- ---- .4775 -.0290 .5065 445 ---- ---- ---- ---- .4615 -.0285 .4900 450 ---- ---- ---- ---- .4460 -.0280 .4740 455 ---- ---- ---- ---- .4315 -.0270 .4585 460 ---- ---- ---- ---- .4175 -.0265 .4440 465 ---- ---- ---- ---- .4040 -.0255 .4295 470 ---- ---- ---- ---- .3910 -.0250 .4160 475 ---- ---- ---- ---- .3785 -.0245 .4030 480 ---- ---- ---- ---- .3665 -.0240 .3905 485 ---- ---- ---- ---- .3550 -.0235 .3785 490 ---- ---- ---- ---- .3435 -.0235 .3670 495 ---- ---- ---- ---- .3330 -.0225 .3555 500 ---- ---- ---- ---- .3230 -.0220 .3450 505 ---- ---- ---- ---- .3130 -.0215 .3345 510 ---- ---- ---- ---- .3040 -.0210 .3250 515 ---- ---- ---- ---- .2950 -.0205 .3155 520 ---- ---- ---- ---- .2860 -.0200 .3060 525 ---- ---- ---- ---- .2780 -.0195 .2975 550 ---- ---- ---- ---- .2405 -.0175 .2580 575 ---- ---- ---- ---- .2090 -.0155 .2245 600 ---- ---- ---- ---- .1820 -.0140 .1960 1000 625 ---- ---- ---- ---- .1580 -.0125 .1705 650 ---- ---- ---- ---- .1370 -.0110 .1480 675 ---- ---- ---- ---- .1185 -.0100 .1285 700 ---- ---- ---- ---- .1025 -.0090 .1115 1150 725 ---- ---- ---- ---- .0890 -.0075 .0965 750 ---- ---- ---- ---- .0775 -.0065 .0840 775 ---- ---- ---- ---- .0675 -.0060 .0735 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2363 6094 101560 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 4 .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 UNCH .0005 214 340 ---- ---- ---- ---- .0005 UNCH .0005 1 3694 341 ---- ---- ---- ---- .0005 UNCH .0005 50 342 ---- ---- ---- ---- .0005 UNCH .0005 10 343 ---- ---- ---- ---- .0005 UNCH .0005 1 344 ---- ---- ---- ---- .0005 UNCH .0005 21 345 ---- ---- ---- ---- .0005 UNCH .0005 31 346 ---- ---- ---- ---- .0010 +.0005 .0005 4 347 ---- ---- ---- ---- .0010 +.0005 .0005 23 348 ---- ---- ---- ---- .0010 +.0005 .0005 27 349 ---- ---- ---- ---- .0010 UNCH .0010 5 350 ---- ---- ---- ---- .0010 UNCH .0010 957 351 ---- ---- ---- ---- .0010 UNCH .0010 10 352 ---- ---- ---- ---- .0010 UNCH .0010 9 353 ---- ---- ---- ---- .0010 UNCH .0010 90 354 .0010 .0010 .0010 .0010 .0015 +.0005 1 .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 281 356 ---- ---- ---- ---- .0015 UNCH .0015 32 357 ---- ---- ---- ---- .0015 UNCH .0015 358 ---- ---- ---- ---- .0015 UNCH .0015 5 359 ---- ---- ---- ---- .0020 UNCH .0020 1 360 ---- ---- ---- ---- .0020 UNCH .0020 6 529 361 ---- ---- ---- ---- .0020 UNCH .0020 29 362 ---- ---- ---- ---- .0025 UNCH .0025 21 363 ---- ---- ---- ---- .0025 UNCH .0025 47 364 ---- .0030B ---- .0030B .0025 UNCH .0025 3 365 ---- ---- ---- ---- .0030 UNCH .0030 1 221 366 ---- .0035B ---- .0035B .0030 UNCH .0030 367 ---- .0040B .0030A .0030A .0035 UNCH .0035 3 368 ---- .0040B ---- .0040B .0040 +.0005 .0035 111 369 ---- .0045B .0035A .0035A .0045 +.0005 .0040 6 370 ---- .0050B .0040A .0040A .0045 UNCH .0045 2 1032 371 ---- .0055B .0040A .0055B .0050 +.0005 .0045 19 372 ---- .0065B .0045A .0045A .0060 +.0010 .0050 2 25 373 ---- .0070B .0045A .0070B .0065 +.0010 .0055 11 374 .0040 .0080B .0040 .0080B .0070 +.0010 1 .0060 1 25 375 .0085 .0085 .0055A .0070A .0080 +.0015 6 .0065 200 664 376 ---- .0095B .0060A .0095B .0085 +.0015 .0070 12 377 ---- .0105B .0065A .0105B .0095 +.0015 .0080 403 378 .0115 .0120B .0070A .0120B .0105 +.0020 6 .0085 1 59 379 ---- .0130B .0075A .0130B .0115 +.0020 .0095 8 160 380 .0150 .0150 .0080A .0115A .0125 +.0025 1132 .0100 11 1086 381 ---- .0160B .0090A .0160B .0140 +.0030 .0110 1 122 382 ---- .0175B .0095A .0175B .0155 +.0035 .0120 39 383 ---- .0195B .0105A .0195B .0170 +.0040 .0130 25 384 ---- .0215B .0115A .0215B .0185 +.0040 .0145 45 385 ---- .0235B .0125A .0235B .0200 +.0045 .0155 351 386 ---- .0255B .0135A .0255B .0220 +.0050 .0170 10 112 387 ---- .0280B .0150A .0280B .0240 +.0055 .0185 28 388 ---- .0305B .0165A .0305B .0260 +.0055 .0205 38 389 ---- .0330B .0175A .0330B .0285 +.0065 .0220 1 50 390 .0190 .0355B .0190 .0355B .0310 +.0070 6 .0240 3 1498 391 ---- .0385B .0210A .0385B .0335 +.0075 .0260 79 392 ---- .0420B .0225A .0420B .0365 +.0080 1001 .0285 5 63 393 ---- .0450B .0245A .0450B .0395 +.0090 .0305 78 394 .0300 .0485B .0270A .0270A .0425 +.0095 10 .0330 215 395 .0340 .0520B .0290A .0290A .0455 +.0095 82 .0360 96 515 396 ---- .0560B .0315A .0560B .0490 +.0105 .0385 6 68 397 .0505 .0595B .0340A .0595B .0530 +.0115 20 .0415 9 77 398 ---- .0635B .0365A .0635B .0565 +.0115 .0450 8 17 399 .0430 .0680B .0390A .0680B .0605 +.0125 14 .0480 53 74 400 .0605 .0725B .0425A .0725B .0650 +.0135 148 .0515 21 967 401 .0740 .0770B .0455A .0770B .0695 +.0140 6 .0555 1 35 402 ---- .0820B .0485A .0820B .0740 +.0145 6 .0595 2 18 403 .0675 .0870B .0520A .0520A .0785 +.0150 6 .0635 4 31 404 .0640 .0925B .0555A .0925B .0835 +.0160 4 .0675 44 405 .0705 .0980B .0590A .0980B .0885 +.0165 108 .0720 8 377 406 .0750 .1040B .0630A .1040B .0940 +.0175 8 .0765 13 407 ---- .1100B .0670A .1100B .0995 +.0180 .0815 7 21 408 ---- .1160B .0710A .1160B .1055 +.0190 .0865 729 409 ---- .1225B .0755A .1225B .1115 +.0200 .0915 17 410 .0805 .1290B .0805 .1290B .1175 +.0205 41 .0970 20 1105 411 ---- .1355B .0850A .1355B .1240 +.0215 .1025 45 412 ---- .1425B .0905A .1425B .1305 +.0225 .1080 64 413 ---- .1495B .0955A .1495B .1375 +.0235 .1140 40 414 ---- .1570B .1010A .1565B .1445 +.0240 .1205 1 17 415 ---- .1645B .1065A .1640B .1515 +.0250 6 .1265 178 416 ---- .1720B .1130A .1720B .1590 +.0260 .1330 1 134 417 ---- .1800B .1185A .1795B .1665 +.0270 .1395 24 418 ---- .1880B .1255A .1875B .1740 +.0275 .1465 20 419 ---- .1960B .1320A .1955B .1820 +.0285 .1535 179 420 .1765 .2040B .1385A .2040B .1900 +.0290 21 .1610 1 463 421 ---- .2125B .1450A .2125B .1985 +.0305 .1680 37 422 ---- .2210B .1520A .2195B .2065 +.0310 .1755 46 423 ---- .2295B .1590A .2295B .2150 +.0315 .1835 20 424 ---- .2355B .1670A .2345B .2235 +.0325 .1910 23 425 ---- .2405B .1745A .2405B .2320 +.0330 .1990 396 426 ---- .2360B .1815A .2330B .2410 +.0340 .2070 10 427 ---- .2335B .1890A .2335B .2500 +.0350 .2150 13 428 ---- .2385B .1970A .2385B .2585 +.0350 .2235 1 429 ---- .2435B .2055A .2420B .2675 +.0355 .2320 1 430 ---- .2920B .2130A .2920B .2770 +.0365 .2405 35 431 ---- .3010B .2210A .2210A .2860 +.0370 .2490 11 432 ---- ---- .2295A .2295A .2950 +.0375 .2575 433 ---- ---- .2385A .2385A .3045 +.0380 .2665 1 434 ---- ---- .2465A .2465A .3140 +.0390 .2750 435 ---- .3325B .2635A .2635A .3230 +.0390 .2840 6 436 ---- ---- ---- ---- .3325 +.0395 .2930 437 ---- ---- ---- ---- .3420 +.0395 .3025 1 438 ---- ---- ---- ---- .3515 +.0400 .3115 1 439 ---- ---- ---- ---- .3610 +.0405 .3205 440 ---- .3865B .2995A .2995A .3705 +.0405 .3300 10 441 ---- ---- ---- ---- .3805 +.0415 .3390 442 ---- ---- ---- ---- .3900 +.0415 .3485 443 ---- ---- ---- ---- .3995 +.0415 .3580 444 ---- ---- ---- ---- .4095 +.0420 .3675 1 445 ---- ---- ---- ---- .4190 +.0420 .3770 446 ---- ---- ---- ---- .4285 +.0420 .3865 447 ---- ---- ---- ---- .4385 +.0425 .3960 450 ---- .4845B .3930A .3930A .4680 +.0435 .4245 455 ---- ---- ---- ---- .5170 +.0440 .4730 4 460 ---- ---- ---- ---- .5665 +.0445 .5220 465 ---- ---- ---- ---- .6160 +.0445 .5715 470 ---- ---- ---- ---- .6655 +.0445 .6210 1 475 ---- ---- ---- ---- .7155 +.0450 .6705 480 ---- ---- ---- ---- .7650 +.0450 .7200 485 ---- ---- ---- ---- .8150 +.0450 .7700 490 ---- ---- ---- ---- .8650 +.0450 .8200 495 ---- ---- ---- ---- .9145 +.0450 .8695 500 ---- ---- ---- ---- .9645 +.0450 .9195 505 ---- ---- ---- ---- 1.0145 +.0450 .9695 510 ---- ---- ---- ---- 1.0645 +.0450 1.0195 515 ---- ---- ---- ---- 1.1145 +.0450 1.0695 520 ---- ---- ---- ---- 1.1645 +.0450 1.1195 525 ---- ---- ---- ---- 1.2145 +.0450 1.1695 530 ---- ---- ---- ---- 1.2645 +.0450 1.2195 535 ---- ---- ---- ---- 1.3145 +.0450 1.2695 540 ---- ---- ---- ---- 1.3645 +.0450 1.3195 545 ---- ---- ---- ---- 1.4145 +.0450 1.3695 550 ---- ---- ---- ---- 1.4645 +.0450 1.4195 555 ---- ---- ---- ---- 1.5145 +.0450 1.4695 560 ---- ---- ---- ---- 1.5645 +.0450 1.5195 565 ---- ---- ---- ---- 1.6145 +.0450 1.5695 570 ---- ---- ---- ---- 1.6645 +.0450 1.6195 575 ---- ---- ---- ---- 1.7145 +.0450 1.6695 580 ---- ---- ---- ---- 1.7645 +.0450 1.7195 585 ---- ---- ---- ---- 1.8145 +.0450 1.7695 600 ---- ---- ---- ---- 1.9645 +.0450 1.9195 625 ---- ---- ---- ---- 2.2145 +.0450 2.1695 650 ---- ---- ---- ---- 2.4645 +.0450 2.4195 675 ---- ---- ---- ---- 2.7145 +.0450 2.6695 700 ---- ---- ---- ---- 2.9645 +.0450 2.9195 725 ---- ---- ---- ---- 3.2145 +.0450 3.1695 750 ---- ---- ---- ---- 3.4645 +.0450 3.4195 775 ---- ---- ---- ---- 3.7145 +.0450 3.6695 800 ---- ---- ---- ---- 3.9645 +.0450 3.9195 825 ---- ---- ---- ---- 4.2145 +.0450 4.1695 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 UNCH .0010 4 280 ---- ---- ---- ---- .0010 UNCH .0010 12 285 ---- ---- ---- ---- .0010 UNCH .0010 35 290 ---- ---- ---- ---- .0015 UNCH .0015 18 295 ---- ---- ---- ---- .0015 UNCH 7 .0015 34 300 ---- ---- ---- ---- .0015 -.0005 .0020 347 305 ---- ---- ---- ---- .0020 UNCH .0020 6 310 ---- ---- ---- ---- .0025 UNCH .0025 5 315 ---- ---- ---- ---- .0030 UNCH .0030 201 320 ---- ---- ---- ---- .0035 UNCH .0035 34 325 ---- ---- ---- ---- .0040 UNCH .0040 2 1344 330 ---- ---- ---- ---- .0045 UNCH .0045 16 335 .0060 .0060 .0060 .0060 .0060 +.0005 8 .0055 133 340 .0065 .0080B .0065 .0070B .0075 +.0005 3 .0070 33 345 ---- .0105B ---- .0105B .0100 +.0010 .0090 36 350 .0140 .0140 .0110A .0130A .0130 +.0015 11 .0115 1 1243 355 ---- .0180B .0135A .0180B .0170 +.0025 .0145 28 356 ---- .0190B .0145A .0190B .0180 +.0030 .0150 10 357 ---- .0200B .0150A .0200B .0190 +.0030 .0160 358 ---- .0210B .0155A .0210B .0200 +.0035 .0165 1 359 ---- .0220B .0165A .0220B .0210 +.0035 .0175 360 ---- .0235B .0175A .0235B .0220 +.0035 .0185 1 102 361 ---- .0245B .0180A .0245B .0230 +.0035 .0195 362 .0205 .0260B .0190A .0260B .0245 +.0040 1 .0205 363 ---- .0275B .0200A .0270B .0255 +.0040 .0215 10 364 ---- .0285B .0210A .0285B .0270 +.0045 .0225 10 365 ---- .0300B .0220A .0300B .0285 +.0050 .0235 33 366 ---- .0320B .0235A .0320B .0295 +.0045 .0250 6 367 ---- .0335B .0245A .0335B .0310 +.0050 .0260 15 368 ---- .0350B .0255A .0350B .0330 +.0055 .0275 1 369 ---- .0370B .0270A .0370B .0345 +.0060 .0285 370 .0305 .0385 .0280A .0345A .0360 +.0060 5 .0300 1 64 371 ---- .0405B .0295A .0405B .0380 +.0065 .0315 372 ---- .0425B .0310A .0425B .0395 +.0065 .0330 2 373 ---- .0445B .0325A .0445B .0415 +.0065 .0350 374 ---- .0465B .0340A .0465B .0435 +.0070 .0365 2 10 375 .0395 .0490B .0355A .0485B .0455 +.0070 20 .0385 66 1436 376 ---- .0510B .0370A .0510B .0480 +.0075 .0405 3 377 ---- .0535B .0390A .0535B .0500 +.0075 .0425 378 .0455 .0560B .0405A .0405A .0525 +.0080 10 .0445 10 379 .0565 .0585B .0425A .0530A .0550 +.0085 3 .0465 380 .0460 .0610B .0440 .0545A .0575 +.0085 105 .0490 666 2170 381 ---- .0635B .0465A .0635B .0600 +.0090 .0510 20 382 ---- .0665B .0490A .0665B .0630 +.0095 .0535 383 ---- .0695B .0510A .0695B .0660 +.0100 .0560 10 384 ---- .0725B .0535A .0725B .0685 +.0100 .0585 385 .0690 .0760B .0560A .0690 .0715 +.0105 2 .0610 121 386 ---- .0790B .0585A .0790B .0750 +.0110 .0640 387 ---- .0825B .0610A .0825B .0780 +.0115 .0665 3 3 388 ---- .0860B .0635A .0860B .0815 +.0120 .0695 1 389 ---- .0895B .0665A .0895B .0845 +.0120 .0725 390 ---- .0930B .0690A .0930B .0880 +.0125 .0755 210 210 391 ---- .0970B .0720A .0970B .0920 +.0135 .0785 2 392 ---- .1010B .0755A .1010B .0955 +.0135 .0820 393 ---- .1050B .0785A .1050B .0995 +.0140 .0855 394 ---- .1090B .0815A .1090B .1035 +.0145 .0890 8 14 395 .1145 .1145 .0850A .1030A .1075 +.0150 2 .0925 27 396 ---- .1175B .0885A .1175B .1115 +.0150 .0965 14 397 ---- .1220B .0920A .1220B .1160 +.0160 .1000 398 ---- .1265B .0960A .1265B .1200 +.0160 .1040 399 ---- .1310B .0990A .1310B .1245 +.0165 .1080 2 400 .1045 .1360B .1035A .1360B .1295 +.0175 21 .1120 3 903 401 ---- .1410B .1075A .1410B .1340 +.0175 .1165 402 ---- .1460B .1115A .1460B .1390 +.0180 .1210 15 403 ---- .1510B .1155A .1510B .1440 +.0185 .1255 404 .1565 .1565 .1195A .1430A .1490 +.0190 11 .1300 4 405 ---- .1615B .1240A .1615B .1540 +.0195 .1345 24 406 ---- .1670B .1285A .1670B .1590 +.0195 .1395 28 407 ---- .1725B .1330A .1725B .1645 +.0200 .1445 408 .1625 .1780B .1380A .1660B .1700 +.0205 1 .1495 10 409 ---- .1840B .1425A .1840B .1755 +.0210 .1545 10 410 .1450 .1895B .1445 .1895B .1815 +.0215 3 .1600 40 411 ---- .1955B .1525A .1955B .1870 +.0220 .1650 4 412 ---- .2015B .1575A .2015B .1930 +.0225 .1705 8 413 ---- .2080B .1625A .2080B .1990 +.0230 .1760 414 ---- .2140B .1680A .2140B .2050 +.0230 .1820 5 415 ---- .2205B .1730A .2205B .2115 +.0240 .1875 150 416 ---- .2270B .1790A .2270B .2175 +.0240 .1935 64 417 ---- .2335B .1850A .2335B .2240 +.0245 .1995 418 ---- .2400B .1905A .2400B .2305 +.0250 .2055 11 419 ---- .2470B .1965A .2470B .2370 +.0250 .2120 51 420 ---- .2535B .2025A .2535B .2435 +.0255 .2180 5 421 ---- .2605B .2085A .2605B .2505 +.0260 .2245 422 ---- .2675B .2145A .2675B .2575 +.0265 .2310 11 423 ---- .2745B .2210A .2740B .2645 +.0270 .2375 1 424 ---- .2815B .2270A .2815B .2715 +.0275 .2440 1 2 425 ---- .2890B .2335A .2890B .2785 +.0275 .2510 7 426 ---- .2965B .2400A .2960B .2855 +.0280 .2575 5 427 ---- .3035B .2465A .3035B .2930 +.0285 .2645 428 ---- .3110B .2530A .3110B .3005 +.0290 .2715 429 ---- .3190B .2600A .3185B .3080 +.0295 .2785 430 .2895 .3265B .2665A .2665A .3155 +.0295 1 .2860 14 431 ---- .3340B .2735A .3340B .3230 +.0300 .2930 12 432 ---- .3420B .2805A .3415B .3305 +.0300 .3005 12 433 ---- .3500B .2875A .3500B .3385 +.0310 .3075 434 ---- .3580B .2950A .3575B .3460 +.0310 .3150 435 ---- .3660B .3020A .3660B .3540 +.0315 .3225 2 436 ---- .3740B .3095A .3735B .3620 +.0315 .3305 1 437 ---- .3820B .3170A .3820B .3700 +.0320 .3380 438 ---- .3900B .3245A .3895B .3780 +.0325 .3455 439 ---- .3985B .3320A .3980B .3865 +.0330 .3535 10 440 ---- .4070B .3395A .4065B .3945 +.0330 .3615 2 441 ---- .4150B .3470A .4150B .4030 +.0335 .3695 442 ---- .4235B .3550A .4235B .4110 +.0335 .3775 443 ---- .4320B .3625A .4320B .4195 +.0340 .3855 444 ---- .4405B .3705A .4405B .4280 +.0345 .3935 445 .3915 .4490B .3795A .3795A .4365 +.0350 1 .4015 3 446 ---- .4580B .3875A .4580B .4450 +.0350 .4100 447 ---- .4660B .3955A .4635B .4540 +.0360 .4180 448 ---- .4720B .4035A .4720B .4625 +.0360 .4265 450 ---- .4925B .4190A .4925B .4800 +.0365 .4435 2 455 ---- ---- .4620A .4620A .5245 +.0380 .4865 1 460 ---- ---- ---- ---- .5700 +.0395 .5305 1 465 ---- ---- ---- ---- .6160 +.0405 .5755 2 470 ---- .6770B .5945A .5945A .6630 +.0415 .6215 475 ---- ---- ---- ---- .7105 +.0420 .6685 480 ---- .7730B .6875A .6875A .7585 +.0425 .7160 485 ---- ---- ---- ---- .8070 +.0435 .7635 490 ---- .8705B .7830A .7830A .8555 +.0435 .8120 1 1 495 ---- ---- ---- ---- .9045 +.0440 .8605 500 ---- .9625B .8800A .8800A .9540 +.0445 .9095 505 ---- ---- ---- ---- 1.0030 +.0445 .9585 510 ---- ---- ---- ---- 1.0525 +.0445 1.0080 515 ---- ---- ---- ---- 1.1025 +.0450 1.0575 520 ---- ---- ---- ---- 1.1520 +.0450 1.1070 525 ---- ---- ---- ---- 1.2020 +.0455 1.1565 530 ---- ---- ---- ---- 1.2515 +.0450 1.2065 535 ---- ---- ---- ---- 1.3015 +.0450 1.2565 540 ---- ---- ---- ---- 1.3515 +.0455 1.3060 545 ---- ---- ---- ---- 1.4015 +.0455 1.3560 550 ---- ---- ---- ---- 1.4515 +.0455 1.4060 555 ---- ---- ---- ---- 1.5015 +.0455 1.4560 560 ---- ---- ---- ---- 1.5515 +.0455 1.5060 565 ---- ---- ---- ---- 1.6015 +.0455 1.5560 570 ---- ---- ---- ---- 1.6515 +.0455 1.6060 575 ---- ---- ---- ---- 1.7015 +.0455 1.6560 580 ---- ---- ---- ---- 1.7515 +.0455 1.7060 600 ---- ---- ---- ---- 1.9515 +.0455 1.9060 625 ---- ---- ---- ---- 2.2015 +.0455 2.1560 650 ---- ---- ---- ---- 2.4515 +.0455 2.4060 675 ---- ---- ---- ---- 2.7015 +.0455 2.6560 700 ---- ---- ---- ---- 2.9515 +.0455 2.9060 725 ---- ---- ---- ---- 3.2015 +.0455 3.1560 750 ---- ---- ---- ---- 3.4515 +.0455 3.4060 775 ---- ---- ---- ---- 3.7015 +.0455 3.6560 800 ---- ---- ---- ---- 3.9515 +.0455 3.9060 825 ---- ---- ---- ---- 4.2015 +.0455 4.1560 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 ---- .0010B ---- .0010B .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 UNCH .0005 2 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 200 275 ---- ---- ---- ---- .0010 -.0005 .0015 156 280 ---- ---- ---- ---- .0015 UNCH .0015 8 285 ---- ---- ---- ---- .0020 UNCH .0020 400 290 ---- ---- ---- ---- .0025 UNCH .0025 46 295 ---- ---- ---- ---- .0030 UNCH .0030 300 ---- ---- ---- ---- .0040 UNCH .0040 134 305 ---- ---- ---- ---- .0045 UNCH .0045 1 310 ---- ---- ---- ---- .0060 +.0005 .0055 2 315 ---- .0070B ---- .0070B .0070 +.0005 .0065 10 320 .0080 .0090B .0080 .0085 .0090 +.0010 4 .0080 5 24 325 ---- .0110B ---- .0110B .0110 +.0010 2 .0100 200 330 ---- .0135B ---- .0135B .0135 +.0015 1 .0120 41 335 ---- .0170B ---- .0170B .0165 +.0020 .0145 5 340 ---- .0210B .0175A .0210B .0205 +.0025 .0180 160 345 .0235 .0260B .0235 .0235 .0250 +.0035 1 .0215 200 350 .0290 .0320B .0255A .0320B .0305 +.0040 4 .0265 29 355 ---- .0390B .0310A .0390B .0375 +.0050 .0325 19 360 .0475 .0475 .0375A .0445A .0455 +.0060 1 .0395 650 365 ---- .0570B .0450A .0570B .0545 +.0070 .0475 15 370 .0590 .0690 .0540A .0640A .0655 +.0080 5 .0575 506 375 .0815 .0815 .0645A .0760A .0785 +.0095 10 .0690 92 380 ---- .0970B .0770A .0970B .0930 +.0110 .0820 1 418 385 ---- .1140B .0910A .1140B .1095 +.0125 .0970 12 386 ---- .1175B .0940A .1175B .1130 +.0130 .1000 387 ---- .1215B .0970A .1215B .1165 +.0130 .1035 388 ---- .1255B .1000A .1255B .1200 +.0130 .1070 389 ---- .1295B .1035A .1295B .1240 +.0140 .1100 390 ---- .1335B .1070A .1335B .1280 +.0140 .1140 1 105 391 ---- .1375B .1100A .1375B .1320 +.0145 .1175 15 392 ---- .1415B .1140A .1415B .1360 +.0150 .1210 393 ---- .1460B .1175A .1460B .1400 +.0150 .1250 394 ---- .1505B .1210A .1505B .1445 +.0155 .1290 1 395 ---- .1550B .1250A .1550B .1485 +.0155 .1330 2 396 ---- .1595B .1285A .1595B .1530 +.0160 .1370 397 ---- .1640B .1325A .1640B .1575 +.0165 .1410 398 ---- .1685B .1365A .1685B .1625 +.0170 .1455 399 ---- .1735B .1405A .1735B .1670 +.0170 .1500 400 ---- .1785B .1450A .1785B .1720 +.0180 .1540 1 271 401 ---- .1835B .1490A .1835B .1765 +.0175 .1590 402 ---- .1885B .1535A .1885B .1815 +.0180 .1635 403 ---- .1935B .1580A .1935B .1865 +.0185 .1680 404 ---- .1990B .1625A .1990B .1920 +.0190 .1730 405 ---- .2045B .1670A .2045B .1970 +.0195 .1775 120 406 ---- .2095B .1720A .2095B .2025 +.0200 .1825 407 ---- .2150B .1765A .2150B .2075 +.0200 .1875 408 ---- .2210B .1815A .2210B .2130 +.0200 .1930 409 ---- .2265B .1860A .2265B .2185 +.0205 .1980 410 ---- .2325B .1910A .2325B .2245 +.0210 .2035 10 411 ---- .2380B .1965A .2380B .2300 +.0215 .2085 412 ---- .2440B .2015A .2440B .2360 +.0220 .2140 5 413 ---- .2500B .2070A .2500B .2415 +.0220 .2195 414 ---- .2560B .2120A .2560B .2475 +.0225 .2250 415 ---- .2625B .2175A .2625B .2535 +.0225 .2310 52 416 ---- .2685B .2235A .2685B .2595 +.0230 .2365 417 ---- .2750B .2290A .2750B .2660 +.0235 .2425 418 ---- .2815B .2345A .2815B .2720 +.0235 .2485 1 419 ---- .2880B .2405A .2880B .2785 +.0240 .2545 420 ---- .2945B .2460A .2945B .2850 +.0245 .2605 17 421 ---- .3010B .2520A .3010B .2915 +.0250 .2665 422 ---- .3075B .2580A .3075B .2980 +.0250 .2730 423 ---- .3145B .2640A .3145B .3045 +.0250 .2795 424 ---- .3210B .2705A .3210B .3115 +.0260 .2855 425 ---- .3280B .2765A .3280B .3180 +.0260 .2920 168 426 ---- .3350B .2825A .3350B .3250 +.0265 .2985 427 ---- .3420B .2890A .3415B .3320 +.0265 .3055 428 ---- .3490B .2955A .3485B .3390 +.0270 .3120 429 ---- .3560B .3020A .3560B .3460 +.0275 .3185 430 ---- .3635B .3085A .3635B .3530 +.0275 .3255 21 431 ---- .3705B .3150A .3705B .3605 +.0280 .3325 432 ---- .3780B .3215A .3775B .3675 +.0280 .3395 433 ---- .3855B .3285A .3855B .3750 +.0285 .3465 434 ---- .3930B .3350A .3925B .3825 +.0290 .3535 435 ---- .4005B .3420A .4000B .3900 +.0295 .3605 2 436 ---- .4080B .3490A .4075B .3975 +.0295 .3680 437 ---- .4155B .3560A .4155B .4050 +.0300 .3750 438 ---- .4235B .3630A .4230B .4125 +.0300 .3825 439 ---- .4310B .3705A .4310B .4200 +.0300 .3900 440 ---- .4390B .3775A .4385B .4280 +.0310 .3970 1 441 ---- .4465B .3845A .4465B .4355 +.0310 .4045 442 ---- .4545B .3920A .4545B .4435 +.0315 .4120 443 ---- .4625B .3995A .4620B .4515 +.0315 .4200 444 ---- .4705B .4070A .4700B .4595 +.0320 .4275 445 ---- .4785B .4145A .4780B .4675 +.0325 .4350 15 446 ---- .4865B .4220A .4860B .4755 +.0325 .4430 447 ---- .4950B .4295A .4940B .4835 +.0325 .4510 448 ---- .5030B .4370A .5025B .4915 +.0330 .4585 450 ---- .5195B .4525A .5195B .5080 +.0335 .4745 455 ---- .5615B .4930A .5615B .5495 +.0345 .5150 1 1 460 ---- .6045B .5340A .6040B .5920 +.0355 .5565 465 ---- .6325B .5760A .6315B .6360 +.0370 .5990 470 ---- .6935B .6175A .6175A .6800 +.0375 .6425 475 ---- ---- ---- ---- .7255 +.0385 .6870 480 ---- .7845B .7055A .7055A .7710 +.0390 .7320 485 ---- ---- ---- ---- .8175 +.0400 .7775 490 ---- .8785B .7965A .7965A .8645 +.0405 .8240 495 ---- ---- ---- ---- .9120 +.0415 .8705 500 ---- .9740B .8895A .8895A .9600 +.0420 .9180 505 ---- ---- ---- ---- 1.0080 +.0425 .9655 510 ---- ---- ---- ---- 1.0565 +.0425 1.0140 515 ---- ---- ---- ---- 1.1055 +.0435 1.0620 520 ---- 1.1695B 1.0815A 1.0815A 1.1545 +.0435 1.1110 525 ---- ---- ---- ---- 1.2035 +.0440 1.1595 530 ---- 1.2145B 1.1790A 1.1790A 1.2530 +.0440 1.2090 535 ---- ---- ---- ---- 1.3025 +.0445 1.2580 540 ---- ---- ---- ---- 1.3520 +.0445 1.3075 545 ---- ---- ---- ---- 1.4020 +.0450 1.3570 550 ---- ---- ---- ---- 1.4515 +.0450 1.4065 555 ---- ---- ---- ---- 1.5015 +.0450 1.4565 560 ---- ---- ---- ---- 1.5515 +.0455 1.5060 565 ---- ---- ---- ---- 1.6015 +.0455 1.5560 570 ---- ---- ---- ---- 1.6515 +.0455 1.6060 575 ---- ---- ---- ---- 1.7015 +.0455 1.6560 580 ---- ---- ---- ---- 1.7515 +.0455 1.7060 600 ---- ---- ---- ---- 1.9515 +.0455 1.9060 625 ---- ---- ---- ---- 2.2015 +.0455 2.1560 650 ---- ---- ---- ---- 2.4515 +.0455 2.4060 675 ---- ---- ---- ---- 2.7015 +.0455 2.6560 700 ---- ---- ---- ---- 2.9515 +.0455 2.9060 725 ---- ---- ---- ---- 3.2015 +.0455 3.1560 750 ---- ---- ---- ---- 3.4515 +.0455 3.4060 775 ---- ---- ---- ---- 3.7015 +.0455 3.6560 800 ---- ---- ---- ---- 3.9515 +.0455 3.9060 825 ---- ---- ---- ---- 4.2015 +.0455 4.1560 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 UNCH .0015 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0025 UNCH .0025 250 ---- ---- ---- ---- .0025 UNCH .0025 1 255 ---- ---- ---- ---- .0030 UNCH .0030 1 260 ---- ---- ---- ---- .0035 UNCH .0035 265 ---- ---- ---- ---- .0040 +.0005 .0035 270 ---- ---- ---- ---- .0040 UNCH .0040 275 ---- ---- ---- ---- .0045 UNCH .0045 2 280 ---- ---- ---- ---- .0055 +.0005 .0050 10 285 ---- ---- ---- ---- .0060 +.0005 .0055 290 ---- ---- ---- ---- .0070 +.0005 .0065 10 295 ---- ---- ---- ---- .0080 +.0005 .0075 7 300 ---- .0095B ---- .0095B .0095 +.0005 .0090 1 28 305 ---- .0115B ---- .0115B .0115 +.0010 .0105 310 .0145 .0145 .0145 .0145 .0135 +.0010 1 .0125 4 315 ---- .0165B ---- .0165B .0165 +.0020 .0145 33 320 ---- .0200B ---- .0200B .0195 +.0020 .0175 10 325 ---- .0235B ---- .0235B .0235 +.0025 .0210 18 330 ---- .0280B .0245A .0280B .0280 +.0030 .0250 14 335 ---- .0335B .0285A .0335B .0330 +.0035 .0295 340 ---- .0395B .0335A .0395B .0390 +.0040 .0350 16 345 ---- .0465B .0395A .0465B .0460 +.0050 .0410 121 350 ---- .0550B .0460A .0550B .0540 +.0060 .0480 3 355 ---- .0645B .0540A .0645B .0630 +.0065 .0565 171 360 ---- .0750B .0625A .0750B .0730 +.0075 .0655 321 365 ---- .0870B .0725A .0870B .0850 +.0085 .0765 20 370 ---- .1005B .0840A .1005B .0980 +.0095 .0885 125 375 ---- .1160B .0970A .1160B .1125 +.0105 .1020 10 380 ---- .1325B .1115A .1325B .1290 +.0120 46 .1170 20 9 385 ---- .1510B .1275A .1510B .1470 +.0130 .1340 36 390 ---- .1715B .1450A .1715B .1670 +.0145 .1525 94 395 ---- .1940B .1645A .1940B .1885 +.0160 .1725 18 400 ---- .2180B .1855A .2180B .2120 +.0175 .1945 16 405 .2235 .2435B .2085A .2330 .2375 +.0190 7 .2185 111 111 410 ---- .2715B .2330A .2715B .2645 +.0205 .2440 415 ---- .3005B .2595A .3005B .2935 +.0220 .2715 420 ---- .3315B .2870A .3315B .3235 +.0230 23 .3005 24 425 ---- .3640B .3170A .3640B .3555 +.0245 .3310 183 430 ---- .3980B .3480A .3980B .3890 +.0260 .3630 24 435 ---- .4330B .3805A .4330B .4240 +.0275 .3965 8 440 ---- .4695B .4145A .4695B .4600 +.0290 .4310 445 ---- .5075B .4495A .5070B .4975 +.0300 .4675 450 ---- .5460B .4860A .5460B .5360 +.0315 .5045 455 ---- .5860B .5235A .5855B .5760 +.0330 .5430 3 460 .6070 .6270B .5625A .6265B .6165 +.0340 1 .5825 465 ---- .6685B .6020A .6680B .6580 +.0350 .6230 470 ---- .7115B .6430A .7115B .7005 +.0360 .6645 475 ---- .7545B .6865A .7540B .7435 +.0370 .7065 1 480 ---- .7990B .7270A .7990B .7875 +.0380 .7495 2 485 ---- .8035B .7715A .8035B .8315 +.0385 .7930 490 ---- .8885B .8135A .8135A .8765 +.0390 .8375 1 495 ---- ---- ---- ---- .9220 +.0400 .8820 1 500 ---- .9805B .9030A .9030A .9680 +.0405 .9275 2 505 ---- ---- ---- ---- 1.0145 +.0410 .9735 510 ---- ---- ---- ---- 1.0615 +.0415 1.0200 515 ---- ---- ---- ---- 1.1090 +.0425 1.0665 520 ---- 1.1695B 1.0880A 1.0880A 1.1565 +.0425 1.1140 1 525 ---- ---- ---- ---- 1.2045 +.0430 1.1615 530 ---- 1.2660B 1.1830A 1.1830A 1.2530 +.0440 1.2090 1 3 535 ---- ---- ---- ---- 1.3015 +.0440 1.2575 540 ---- 1.3635B 1.2790A 1.2790A 1.3500 +.0445 1.3055 2 545 ---- ---- ---- ---- 1.3990 +.0445 1.3545 550 1.4345 1.4580B 1.3760A 1.4580B 1.4480 +.0450 1 1.4030 555 ---- ---- ---- ---- 1.4975 +.0455 1.4520 560 ---- ---- 1.4745A 1.4745A 1.5470 +.0455 1.5015 1 565 ---- ---- ---- ---- 1.5965 +.0460 1.5505 570 ---- ---- ---- ---- 1.6465 +.0465 1.6000 575 ---- ---- ---- ---- 1.6960 +.0465 1.6495 580 ---- ---- ---- ---- 1.7460 +.0465 1.6995 600 ---- ---- ---- ---- 1.9460 +.0470 1.8990 625 ---- ---- ---- ---- 2.1960 +.0470 2.1490 650 ---- ---- ---- ---- 2.4460 +.0470 2.3990 675 ---- ---- ---- ---- 2.6960 +.0470 2.6490 700 ---- ---- ---- ---- 2.9460 +.0470 2.8990 725 ---- ---- ---- ---- 3.1960 +.0470 3.1490 750 ---- ---- ---- ---- 3.4460 +.0470 3.3990 775 ---- ---- ---- ---- 3.6960 +.0470 3.6490 800 ---- ---- ---- ---- 3.9460 +.0470 3.8990 825 ---- ---- ---- ---- 4.1960 +.0470 4.1490 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 ---- ---- ---- ---- .0010 -.0005 .0015 25 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 23 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0055 UNCH .0055 260 ---- ---- ---- ---- .0060 UNCH .0060 65 265 ---- ---- ---- ---- .0070 +.0005 .0065 270 ---- ---- ---- ---- .0075 UNCH .0075 275 .0080 .0080 .0080 .0080 .0090 +.0005 1 .0085 280 ---- ---- ---- ---- .0100 +.0005 .0095 285 ---- ---- ---- ---- .0115 +.0010 .0105 290 ---- ---- ---- ---- .0130 +.0010 .0120 295 ---- .0145B ---- .0145B .0150 +.0010 .0140 50 300 ---- .0175B ---- .0175B .0175 +.0015 2 .0160 1 305 ---- .0200B ---- .0200B .0205 +.0020 .0185 310 ---- .0235B ---- .0235B .0240 +.0025 .0215 20 315 ---- .0275B ---- .0275B .0280 +.0025 .0255 6 320 ---- .0325B ---- .0325B .0325 +.0030 2 .0295 1 325 ---- .0380B ---- .0380B .0380 +.0035 .0345 792 752 330 ---- .0445B .0395A .0445B .0440 +.0040 .0400 60 335 ---- .0520B .0455A .0520B .0510 +.0045 .0465 340 ---- .0600B .0520A .0600B .0590 +.0055 .0535 345 ---- .0690B .0600A .0690B .0680 +.0060 .0620 65 350 ---- .0795B .0685A .0795B .0775 +.0065 .0710 2 9 355 ---- .0905B .0780A .0905B .0885 +.0075 .0810 360 ---- .1030B .0885A .1030B .1005 +.0080 .0925 20 365 ---- .1165B .1005A .1165B .1140 +.0090 .1050 370 ---- .1315B .1135A .1315B .1290 +.0105 .1185 148 375 ---- .1480B .1280A .1480B .1450 +.0110 .1340 18 380 ---- .1665B .1440A .1665B .1630 +.0125 .1505 21 385 ---- .1860B .1615A .1860B .1820 +.0135 .1685 18 390 ---- .2070B .1800A .2070B .2030 +.0150 .1880 502 395 ---- .2300B .2005A .2300B .2255 +.0165 .2090 12 400 ---- .2545B .2225A .2545B .2490 +.0175 .2315 792 753 405 ---- .2805B .2455A .2805B .2745 +.0185 .2560 40 410 ---- .3075B .2705A .3075B .3010 +.0195 .2815 1 415 ---- .3365B .2970A .3365B .3295 +.0210 .3085 7 420 ---- .3670B .3245A .3670B .3595 +.0220 .3375 70 425 ---- .3985B .3540A .3985B .3905 +.0230 .3675 8 430 ---- .4320B .3855A .3855A .4235 +.0245 .3990 19 435 ---- .4660B .4175A .4175A .4575 +.0260 .4315 440 ---- .5015B .4505A .4505A .4925 +.0270 .4655 445 ---- .5385B .4845A .4845A .5290 +.0280 .5010 8 450 ---- .5760B .5200A .5200A .5665 +.0295 .5370 455 ---- .6150B .5565A .5565A .6045 +.0300 .5745 460 ---- .6545B .5940A .5940A .6440 +.0315 .6125 465 ---- .6920B .6325A .6325A .6840 +.0325 .6515 470 .7155 .7360B .6720A .7360B .7250 +.0335 1 .6915 475 ---- ---- .7125A .7125A .7670 +.0345 .7325 480 .7990 .8210B .7535A .8210B .8095 +.0355 2 .7740 1 485 ---- ---- ---- ---- .8525 +.0365 .8160 490 .8825 .9080B .8375A .9080B .8960 +.0370 2 .8590 2 495 ---- ---- ---- ---- .9405 +.0380 .9025 500 .9710 .9975B .9245A .9975B .9850 +.0385 2 .9465 1 505 ---- ---- ---- ---- 1.0300 +.0390 .9910 510 ---- ---- ---- ---- 1.0760 +.0400 1.0360 515 ---- ---- ---- ---- 1.1220 +.0405 1.0815 520 1.1570 1.1810B 1.1035A 1.1810B 1.1685 +.0410 1 1.1275 2 525 ---- ---- ---- ---- 1.2150 +.0415 1.1735 530 1.2500 1.2755B 1.1960A 1.2755B 1.2625 +.0420 1 1.2205 1 535 ---- ---- ---- ---- 1.3100 +.0425 1.2675 540 1.3455 1.3705B 1.2900A 1.3705B 1.3575 +.0430 1 1.3145 2 545 ---- ---- ---- ---- 1.4055 +.0430 1.3625 550 ---- 1.4670B 1.3850A 1.3850A 1.4540 +.0440 1.4100 555 ---- ---- ---- ---- 1.5025 +.0445 1.4580 560 1.5390 1.5645B 1.4810A 1.5645B 1.5510 +.0445 1 1.5065 565 ---- ---- ---- ---- 1.6000 +.0450 1.5550 570 1.6360 1.6625B 1.5780A 1.6625B 1.6490 +.0450 1 1.6040 575 ---- ---- ---- ---- 1.6980 +.0455 1.6525 580 1.7330 1.7335B 1.6755A 1.7335B 1.7475 +.0460 1 1.7015 1 600 ---- ---- ---- ---- 1.9460 +.0465 1.8995 625 ---- ---- ---- ---- 2.1960 +.0470 2.1490 650 ---- ---- ---- ---- 2.4460 +.0470 2.3990 675 ---- ---- ---- ---- 2.6960 +.0470 2.6490 700 ---- ---- ---- ---- 2.9460 +.0470 2.8990 725 ---- ---- ---- ---- 3.1960 +.0470 3.1490 750 ---- ---- ---- ---- 3.4460 +.0470 3.3990 775 ---- ---- ---- ---- 3.6960 +.0470 3.6490 800 ---- ---- ---- ---- 3.9460 +.0470 3.8990 825 ---- ---- ---- ---- 4.1960 +.0470 4.1490 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 +.0005 .0025 2 230 ---- ---- ---- ---- .0035 +.0005 .0030 235 ---- ---- ---- ---- .0040 UNCH .0040 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0055 +.0005 .0050 250 ---- ---- ---- ---- .0065 +.0005 .0060 255 ---- ---- ---- ---- .0075 +.0005 .0070 10 260 ---- ---- ---- ---- .0085 +.0005 .0080 265 ---- ---- ---- ---- .0100 +.0005 .0095 270 ---- ---- ---- ---- .0115 +.0010 .0105 275 ---- ---- ---- ---- .0130 +.0010 .0120 280 ---- ---- ---- ---- .0150 +.0010 .0140 285 ---- ---- ---- ---- .0170 +.0010 .0160 290 ---- ---- ---- ---- .0195 +.0010 .0185 295 ---- ---- ---- ---- .0225 +.0015 .0210 300 ---- .0245B ---- .0245B .0260 +.0020 .0240 305 ---- .0285B ---- .0285B .0300 +.0025 .0275 310 ---- .0330B ---- .0330B .0345 +.0030 .0315 315 ---- .0385B ---- .0385B .0395 +.0030 .0365 320 ---- .0450B ---- .0450B .0455 +.0035 .0420 28 325 ---- .0515B ---- .0515B .0525 +.0045 .0480 330 ---- .0595B ---- .0595B .0600 +.0050 .0550 335 ---- .0680B .0625A .0625A .0685 +.0055 .0630 340 ---- .0775B .0705A .0705A .0780 +.0065 .0715 1 345 ---- .0880B .0795A .0795A .0885 +.0075 .0810 350 ---- .0990B .0895A .0895A .0995 +.0080 .0915 355 ---- .1115B .1000A .1000A .1115 +.0085 .1030 4 360 ---- .1250B .1120A .1250B .1250 +.0095 .1155 365 ---- .1400B .1235A .1400B .1395 +.0105 .1290 370 ---- .1560B .1380A .1560B .1550 +.0115 .1435 375 ---- .1735B .1535A .1735B .1720 +.0125 .1595 3 380 ---- .1925B .1705A .1925B .1905 +.0135 .1770 385 ---- .2125B .1890A .2125B .2105 +.0145 .1960 390 ---- .2340B .2085A .2340B .2315 +.0155 .2160 3 395 ---- .2575B .2295A .2575B .2540 +.0165 .2375 400 ---- .2820B .2515A .2820B .2780 +.0180 .2600 1 405 ---- .3080B .2750A .3080B .3035 +.0190 .2845 9 410 ---- .3350B .3000A .3350B .3305 +.0205 .3100 415 ---- .3640B .3280A .3640B .3590 +.0220 .3370 10 420 ---- .3940B .3555A .3940B .3885 +.0230 .3655 1 425 ---- .4250B .3845A .4250B .4195 +.0245 .3950 430 ---- .4575B .4145A .4575B .4515 +.0260 .4255 435 ---- .4910B .4465A .4465A .4850 +.0275 .4575 440 ---- .5260B .4790A .4790A .5190 +.0285 .4905 445 ---- .5615B .5125A .5125A .5545 +.0295 .5250 450 ---- .5985B .5475A .5475A .5910 +.0305 .5605 455 ---- .6360B .5835A .5835A .6285 +.0320 .5965 460 ---- .6750B .6200A .6200A .6670 +.0330 .6340 465 ---- .7145B .6580A .6580A .7065 +.0340 .6725 470 ---- .7545B .6960A .6960A .7465 +.0350 .7115 475 ---- .7900B .7355A .7355A .7870 +.0355 .7515 480 ---- .8370B .7755A .7755A .8285 +.0365 .7920 485 ---- ---- .8165A .8165A .8705 +.0375 .8330 490 ---- .9225B .8575A .8575A .9130 +.0380 .8750 495 ---- ---- ---- ---- .9565 +.0390 .9175 500 ---- 1.0095B .9425A .9425A 1.0000 +.0395 .9605 505 ---- ---- ---- ---- 1.0440 +.0400 1.0040 510 ---- ---- ---- ---- 1.0885 +.0405 1.0480 515 ---- ---- ---- ---- 1.1335 +.0410 1.0925 520 ---- 1.1895B 1.1180A 1.1180A 1.1790 +.0420 1.1370 525 ---- ---- ---- ---- 1.2250 +.0430 1.1820 530 ---- 1.2820B 1.2080A 1.2080A 1.2710 +.0430 1.2280 535 ---- ---- ---- ---- 1.3175 +.0435 1.2740 540 ---- 1.3755B 1.3000A 1.3755B 1.3640 +.0440 1.3200 545 ---- ---- ---- ---- 1.4110 +.0445 1.3665 550 ---- 1.4700B 1.3930A 1.4700B 1.4585 +.0450 1.4135 555 ---- ---- ---- ---- 1.5065 +.0455 1.4610 560 ---- 1.5660B 1.4875A 1.5660B 1.5545 +.0460 1.5085 565 ---- ---- ---- ---- 1.6025 +.0465 1.5560 570 ---- 1.6625B 1.5830A 1.6625B 1.6510 +.0470 1.6040 575 ---- ---- ---- ---- 1.6995 +.0470 1.6525 580 ---- 1.7600B 1.6790A 1.6790A 1.7485 +.0475 1.7010 600 ---- 1.9355B 1.8740A 1.8740A 1.9450 +.0485 1.8965 625 ---- ---- ---- ---- 2.1935 +.0495 2.1440 650 ---- ---- ---- ---- 2.4435 +.0500 2.3935 675 ---- ---- ---- ---- 2.6935 +.0500 2.6435 700 ---- ---- ---- ---- 2.9435 +.0500 2.8935 725 ---- ---- ---- ---- 3.1935 +.0500 3.1435 750 ---- ---- ---- ---- 3.4435 +.0500 3.3935 775 ---- ---- ---- ---- 3.6935 +.0500 3.6435 800 ---- ---- ---- ---- 3.9435 +.0500 3.8935 825 ---- ---- ---- ---- 4.1935 +.0500 4.1435 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0070 UNCH .0070 235 ---- ---- ---- ---- .0075 UNCH .0075 240 ---- ---- ---- ---- .0085 UNCH .0085 245 ---- ---- ---- ---- .0095 UNCH .0095 250 ---- ---- ---- ---- .0110 +.0005 .0105 255 ---- ---- ---- ---- .0120 +.0005 .0115 260 ---- ---- ---- ---- .0135 +.0005 .0130 265 ---- ---- ---- ---- .0150 +.0005 .0145 270 ---- ---- ---- ---- .0170 +.0010 .0160 275 ---- ---- ---- ---- .0190 +.0010 .0180 10 280 ---- ---- ---- ---- .0220 +.0015 .0205 285 ---- ---- ---- ---- .0245 +.0015 .0230 290 ---- ---- ---- ---- .0280 +.0020 .0260 295 ---- ---- ---- ---- .0320 +.0020 .0300 300 ---- .0345B ---- .0345B .0370 +.0030 .0340 20 305 ---- .0400B ---- .0400B .0420 +.0030 .0390 310 ---- .0460B ---- .0460B .0480 +.0035 .0445 315 ---- .0530B ---- .0530B .0550 +.0045 .0505 4 320 ---- .0605B ---- .0605B .0625 +.0050 .0575 325 ---- .0685B ---- .0685B .0705 +.0055 .0650 330 ---- .0775B .0730A .0730A .0795 +.0060 .0735 335 ---- .0875B .0820A .0820A .0890 +.0065 .0825 1 340 ---- .0980B .0915A .0915A .0995 +.0070 .0925 345 ---- .1095B .1020A .1020A .1110 +.0080 .1030 350 ---- .1220B .1135A .1135A .1230 +.0085 .1145 304 355 ---- .1355B .1255A .1255A .1365 +.0090 .1275 360 ---- .1505B .1390A .1390A .1510 +.0100 .1410 1 1 365 ---- .1660B .1530A .1530A .1665 +.0110 .1555 370 ---- .1830B .1685A .1685A .1835 +.0125 .1710 375 ---- .2015B .1850A .1850A .2015 +.0135 .1880 380 ---- .2210B .2025A .2025A .2210 +.0150 .2060 385 ---- .2415B .2215A .2215A .2415 +.0160 .2255 20 390 ---- .2635B .2415A .2415A .2630 +.0170 .2460 395 ---- .2870B .2625A .2625A .2860 +.0180 .2680 2 400 ---- .3115B .2855A .2855A .3105 +.0195 .2910 36 405 ---- .3375B .3090A .3090A .3360 +.0205 .3155 1 410 ---- .3650B .3340A .3340A .3630 +.0220 .3410 1 415 ---- .3935B .3605A .3605A .3910 +.0230 .3680 2 420 ---- .4230B .3880A .3880A .4200 +.0240 .3960 5 425 ---- .4540B .4170A .4170A .4505 +.0250 .4255 34 430 ---- .4860B .4470A .4470A .4825 +.0265 .4560 435 ---- .5190B .4780A .4780A .5150 +.0275 .4875 7 440 ---- .5535B .5100A .5100A .5490 +.0290 .5200 6 445 ---- .5885B .5430A .5430A .5835 +.0295 .5540 450 ---- .6245B .5775A .5775A .6195 +.0310 .5885 455 ---- .6615B .6125A .6125A .6560 +.0320 .6240 460 ---- .6995B .6485A .6485A .6935 +.0330 .6605 465 ---- .7380B .6855A .6855A .7320 +.0340 .6980 470 ---- .7775B .7230A .7230A .7710 +.0345 .7365 475 ---- .8175B .7615A .7615A .8110 +.0355 .7755 480 ---- .8580B .8005A .8005A .8515 +.0365 .8150 485 ---- .8895B .8405A .8405A .8925 +.0370 .8555 490 ---- .9415B .8810A .8810A .9340 +.0375 .8965 495 ---- ---- ---- ---- .9765 +.0385 .9380 500 ---- 1.0270B .9640A .9640A 1.0190 +.0390 .9800 505 ---- ---- ---- ---- 1.0620 +.0395 1.0225 510 ---- ---- ---- ---- 1.1055 +.0400 1.0655 515 ---- ---- ---- ---- 1.1500 +.0410 1.1090 520 ---- 1.2040B 1.1360A 1.1360A 1.1940 +.0410 1.1530 525 ---- ---- ---- ---- 1.2390 +.0415 1.1975 530 ---- 1.2945B 1.2245A 1.2245A 1.2845 +.0425 1.2420 535 ---- ---- ---- ---- 1.3300 +.0425 1.2875 540 ---- 1.3865B 1.3150A 1.3150A 1.3760 +.0430 1.3330 545 ---- ---- ---- ---- 1.4220 +.0435 1.3785 550 ---- 1.4795B 1.4065A 1.4065A 1.4690 +.0440 1.4250 555 ---- ---- ---- ---- 1.5155 +.0440 1.4715 560 ---- 1.5735B 1.4990A 1.4990A 1.5630 +.0450 1.5180 565 ---- ---- ---- ---- 1.6100 +.0450 1.5650 570 ---- 1.6690B 1.5930A 1.5930A 1.6580 +.0455 1.6125 575 ---- ---- ---- ---- 1.7060 +.0460 1.6600 580 ---- 1.7650B 1.6875A 1.6875A 1.7540 +.0465 1.7075 600 ---- 1.9590B 1.8800A 1.8800A 1.9480 +.0475 1.9005 625 ---- ---- ---- ---- 2.1945 +.0490 2.1455 650 ---- ---- ---- ---- 2.4435 +.0500 2.3935 675 ---- ---- ---- ---- 2.6935 +.0500 2.6435 700 ---- ---- ---- ---- 2.9435 +.0500 2.8935 725 ---- ---- ---- ---- 3.1935 +.0500 3.1435 750 ---- ---- ---- ---- 3.4435 +.0500 3.3935 775 ---- ---- ---- ---- 3.6935 +.0500 3.6435 800 ---- ---- ---- ---- 3.9435 +.0500 3.8935 825 ---- ---- ---- ---- 4.1935 +.0500 4.1435 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 UNCH .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0055 +.0005 .0050 235 ---- ---- ---- ---- .0065 +.0005 .0060 240 ---- ---- ---- ---- .0080 +.0005 .0075 245 ---- ---- ---- ---- .0095 +.0005 .0090 250 ---- ---- ---- ---- .0115 +.0010 .0105 255 ---- ---- ---- ---- .0135 +.0010 .0125 260 ---- ---- ---- ---- .0155 +.0010 .0145 265 ---- ---- ---- ---- .0185 +.0015 .0170 270 ---- ---- ---- ---- .0215 +.0015 .0200 275 ---- ---- ---- ---- .0250 +.0020 .0230 280 ---- ---- ---- ---- .0285 +.0020 .0265 285 ---- ---- ---- ---- .0330 +.0025 .0305 290 ---- ---- ---- ---- .0375 +.0030 .0345 295 ---- ---- ---- ---- .0430 +.0035 .0395 300 ---- ---- ---- ---- .0485 +.0035 .0450 305 ---- .0510B ---- .0510B .0550 +.0045 .0505 310 ---- .0585B ---- .0585B .0620 +.0050 .0570 315 ---- .0660B ---- .0660B .0695 +.0050 .0645 320 ---- .0750B ---- .0750B .0780 +.0060 .0720 1 325 ---- .0840B ---- .0840B .0870 +.0065 .0805 330 ---- .0940B ---- .0940B .0970 +.0075 .0895 335 ---- .1045B ---- .1045B .1075 +.0080 .0995 340 ---- .1160B ---- .1160B .1195 +.0090 .1105 4 345 ---- .1285B ---- .1285B .1320 +.0100 .1220 350 ---- .1420B ---- .1420B .1450 +.0105 .1345 355 ---- .1565B ---- .1565B .1595 +.0115 .1480 360 ---- .1715B ---- .1715B .1750 +.0125 .1625 365 ---- .1880B .1775A .1775A .1915 +.0135 .1780 370 ---- .2060B .1940A .1940A .2090 +.0145 .1945 375 ---- .2245B .2110A .2110A .2275 +.0155 .2120 380 ---- .2445B .2295A .2295A .2470 +.0160 .2310 385 ---- .2655B .2485A .2485A .2680 +.0175 .2505 390 ---- .2880B .2695A .2695A .2900 +.0185 .2715 395 ---- .3115B .2910A .2910A .3130 +.0195 .2935 400 ---- .3365B .3140A .3140A .3375 +.0205 .3170 405 ---- .3620B .3380A .3380A .3630 +.0215 .3415 410 ---- .3895B .3630A .3630A .3895 +.0225 .3670 415 ---- .4175B .3895A .3895A .4175 +.0240 .3935 420 ---- .4470B .4170A .4170A .4465 +.0250 .4215 425 ---- .4780B .4455A .4455A .4765 +.0260 .4505 430 ---- .5095B .4755A .4755A .5075 +.0270 .4805 435 ---- .5420B .5065A .5065A .5400 +.0285 .5115 440 ---- .5760B .5380A .5380A .5730 +.0290 .5440 445 ---- .6105B .5710A .5710A .6075 +.0305 .5770 450 ---- .6460B .6050A .6050A .6425 +.0315 .6110 455 ---- .6825B .6395A .6395A .6785 +.0320 .6465 460 ---- .7200B .6750A .6750A .7155 +.0330 .6825 465 ---- .7580B .7110A .7110A .7535 +.0345 .7190 470 ---- .7965B .7485A .7485A .7920 +.0355 .7565 475 ---- .8360B .7860A .7860A .8310 +.0360 .7950 480 ---- .8765B .8250A .8250A .8710 +.0370 .8340 485 ---- .9170B .8640A .8640A .9115 +.0380 .8735 490 ---- .9585B .9040A .9040A .9530 +.0390 .9140 495 ---- .9755B .9445A .9445A .9945 +.0395 .9550 500 ---- 1.0425B .9855A .9855A 1.0370 +.0405 .9965 505 ---- ---- ---- ---- 1.0795 +.0410 1.0385 510 ---- ---- ---- ---- 1.1230 +.0420 1.0810 515 ---- ---- ---- ---- 1.1665 +.0425 1.1240 520 ---- 1.2170B 1.1550A 1.1550A 1.2105 +.0430 1.1675 525 ---- ---- ---- ---- 1.2550 +.0440 1.2110 530 ---- 1.3065B 1.2420A 1.2420A 1.2995 +.0440 1.2555 535 ---- ---- ---- ---- 1.3445 +.0445 1.3000 540 ---- 1.3970B 1.3310A 1.3310A 1.3900 +.0450 1.3450 545 ---- ---- ---- ---- 1.4360 +.0460 1.3900 550 ---- 1.4890B 1.4215A 1.4215A 1.4820 +.0465 1.4355 555 ---- ---- ---- ---- 1.5280 +.0465 1.4815 560 ---- 1.5820B 1.5130A 1.5130A 1.5745 +.0470 1.5275 565 ---- ---- ---- ---- 1.6215 +.0475 1.5740 570 ---- 1.6760B 1.6055A 1.6055A 1.6685 +.0480 1.6205 575 ---- ---- ---- ---- 1.7155 +.0480 1.6675 580 ---- 1.7710B 1.6990A 1.6990A 1.7630 +.0485 1.7145 600 ---- 1.9635B 1.8890A 1.8890A 1.9550 +.0500 1.9050 625 ---- ---- ---- ---- 2.1990 +.0515 2.1475 650 ---- ---- ---- ---- 2.4465 +.0530 2.3935 675 ---- ---- ---- ---- 2.6965 +.0535 2.6430 700 ---- ---- ---- ---- 2.9465 +.0535 2.8930 725 ---- ---- ---- ---- 3.1965 +.0535 3.1430 750 ---- ---- ---- ---- 3.4465 +.0535 3.3930 775 ---- ---- ---- ---- 3.6965 +.0535 3.6430 800 ---- ---- ---- ---- 3.9465 +.0535 3.8930 825 ---- ---- ---- ---- 4.1965 +.0535 4.1430 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 UNCH .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0065 +.0005 .0060 230 ---- ---- ---- ---- .0080 +.0005 .0075 235 ---- ---- ---- ---- .0095 +.0005 .0090 240 ---- ---- ---- ---- .0115 +.0010 .0105 245 ---- ---- ---- ---- .0135 +.0010 .0125 250 ---- ---- ---- ---- .0155 +.0010 .0145 255 ---- ---- ---- ---- .0185 +.0015 .0170 260 ---- ---- ---- ---- .0215 +.0020 .0195 265 ---- ---- ---- ---- .0245 +.0020 .0225 270 ---- ---- ---- ---- .0285 +.0025 .0260 275 ---- ---- ---- ---- .0325 +.0025 .0300 280 ---- ---- ---- ---- .0370 +.0030 .0340 285 ---- ---- ---- ---- .0420 +.0035 .0385 290 ---- ---- ---- ---- .0475 +.0035 .0440 295 ---- ---- ---- ---- .0535 +.0040 .0495 300 ---- ---- ---- ---- .0600 +.0045 .0555 305 ---- ---- ---- ---- .0675 +.0050 .0625 310 ---- .0705B ---- .0705B .0750 +.0055 .0695 315 ---- .0795B ---- .0795B .0835 +.0060 .0775 320 ---- .0885B ---- .0885B .0930 +.0070 .0860 325 ---- .0985B ---- .0985B .1025 +.0070 .0955 330 ---- .1090B ---- .1090B .1135 +.0080 .1055 4 335 ---- .1205B ---- .1205B .1250 +.0085 .1165 340 ---- .1330B ---- .1330B .1375 +.0095 .1280 345 ---- .1460B ---- .1460B .1505 +.0100 .1405 350 ---- .1600B ---- .1600B .1645 +.0105 .1540 355 ---- .1750B ---- .1750B .1795 +.0115 .1680 360 ---- .1910B ---- .1910B .1960 +.0130 .1830 365 ---- .2080B ---- .2080B .2130 +.0135 .1995 370 ---- .2265B ---- .2265B .2310 +.0145 .2165 375 ---- .2455B ---- .2455B .2500 +.0155 .2345 380 ---- .2660B .2535A .2535A .2700 +.0160 .2540 385 ---- .2875B .2735A .2735A .2915 +.0175 .2740 390 ---- .3100B .2945A .2945A .3135 +.0180 .2955 395 ---- .3340B .3170A .3170A .3370 +.0190 .3180 400 ---- .3590B .3400A .3400A .3615 +.0200 .3415 405 ---- .3850B .3645A .3645A .3870 +.0210 .3660 410 ---- .4120B .3895A .3895A .4140 +.0225 .3915 415 ---- .4405B .4160A .4160A .4415 +.0230 .4185 40 420 ---- .4695B .4435A .4435A .4705 +.0240 .4465 425 ---- .5000B .4720A .4720A .5005 +.0255 .4750 430 ---- .5310B .5015A .5015A .5315 +.0265 .5050 435 ---- .5635B .5320A .5320A .5630 +.0270 .5360 440 ---- .5965B .5635A .5635A .5960 +.0285 .5675 445 ---- .6310B .5960A .5960A .6300 +.0295 .6005 450 ---- .6660B .6295A .6295A .6645 +.0300 .6345 455 ---- .7020B .6635A .6635A .7005 +.0315 .6690 460 ---- .7385B .6985A .6985A .7365 +.0320 .7045 465 ---- .7760B .7345A .7345A .7740 +.0335 .7405 470 ---- .8140B .7710A .7710A .8120 +.0345 .7775 475 ---- .8530B .8080A .8080A .8505 +.0355 .8150 480 ---- .8925B .8460A .8460A .8895 +.0360 .8535 485 ---- .9325B .8845A .8845A .9295 +.0370 .8925 490 ---- .9735B .9240A .9240A .9700 +.0375 .9325 495 ---- 1.0150B .9640A .9640A 1.0110 +.0385 .9725 500 ---- 1.0565B 1.0040A 1.0040A 1.0530 +.0395 1.0135 505 ---- 1.0565B 1.0450A 1.0450A 1.0950 +.0400 1.0550 510 ---- ---- 1.0870A 1.0870A 1.1375 +.0405 1.0970 515 ---- ---- ---- ---- 1.1805 +.0415 1.1390 520 ---- 1.2285B 1.1710A 1.1710A 1.2240 +.0420 1.1820 525 ---- ---- ---- ---- 1.2675 +.0425 1.2250 530 ---- 1.3170B 1.2575A 1.2575A 1.3120 +.0435 1.2685 535 ---- ---- ---- ---- 1.3565 +.0440 1.3125 540 ---- 1.4070B 1.3450A 1.3450A 1.4010 +.0440 1.3570 545 ---- ---- ---- ---- 1.4460 +.0445 1.4015 550 ---- 1.4980B 1.4340A 1.4340A 1.4915 +.0450 1.4465 555 ---- ---- ---- ---- 1.5375 +.0460 1.4915 560 ---- 1.5900B 1.5245A 1.5245A 1.5835 +.0460 1.5375 565 ---- ---- ---- ---- 1.6295 +.0465 1.5830 570 ---- 1.6830B 1.6160A 1.6160A 1.6760 +.0470 1.6290 575 ---- ---- ---- ---- 1.7230 +.0475 1.6755 580 ---- 1.7770B 1.7090A 1.7090A 1.7700 +.0480 1.7220 600 ---- 1.9670B 1.8965A 1.8965A 1.9600 +.0495 1.9105 625 ---- ---- ---- ---- 2.2015 +.0505 2.1510 650 ---- 2.4375B 2.3795A 2.3795A 2.4475 +.0525 2.3950 675 ---- ---- ---- ---- 2.6965 +.0535 2.6430 700 ---- ---- ---- ---- 2.9465 +.0535 2.8930 725 ---- ---- ---- ---- 3.1965 +.0535 3.1430 750 ---- ---- ---- ---- 3.4465 +.0535 3.3930 775 ---- ---- ---- ---- 3.6965 +.0535 3.6430 800 ---- ---- ---- ---- 3.9465 +.0535 3.8930 825 ---- ---- ---- ---- 4.1965 +.0535 4.1430 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 UNCH .0015 200 ---- ---- ---- ---- .0045 UNCH .0045 220 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0110 +.0005 .0105 230 ---- ---- ---- ---- .0130 +.0005 .0125 235 ---- ---- ---- ---- .0150 +.0005 .0145 240 ---- ---- ---- ---- .0175 +.0010 .0165 245 ---- ---- ---- ---- .0200 +.0005 .0195 250 ---- ---- ---- ---- .0230 +.0010 .0220 255 ---- ---- ---- ---- .0265 +.0015 .0250 260 ---- ---- ---- ---- .0300 +.0015 .0285 265 ---- ---- ---- ---- .0340 +.0015 .0325 270 ---- ---- ---- ---- .0385 +.0020 .0365 275 ---- ---- ---- ---- .0435 +.0025 .0410 280 ---- ---- ---- ---- .0485 +.0025 .0460 285 ---- ---- ---- ---- .0545 +.0030 .0515 290 ---- ---- ---- ---- .0605 +.0035 .0570 295 ---- ---- ---- ---- .0675 +.0040 .0635 300 ---- ---- ---- ---- .0750 +.0045 .0705 305 ---- ---- ---- ---- .0830 +.0050 .0780 310 ---- .0865B ---- .0865B .0915 +.0055 .0860 315 ---- .0955B ---- .0955B .1010 +.0065 .0945 320 ---- .1055B ---- .1055B .1105 +.0065 .1040 4 325 ---- .1160B ---- .1160B .1215 +.0075 .1140 330 ---- .1275B ---- .1275B .1330 +.0085 .1245 335 ---- .1395B ---- .1395B .1450 +.0090 .1360 340 ---- .1525B ---- .1525B .1580 +.0095 .1485 345 ---- .1660B ---- .1660B .1720 +.0105 .1615 350 ---- .1805B ---- .1805B .1865 +.0110 .1755 150 355 ---- .1960B ---- .1960B .2025 +.0125 .1900 360 ---- .2120B ---- .2120B .2190 +.0130 .2060 365 ---- .2295B ---- .2295B .2365 +.0140 .2225 370 ---- .2480B ---- .2480B .2550 +.0150 .2400 4 375 ---- .2675B ---- .2675B .2745 +.0160 .2585 380 ---- .2880B ---- .2880B .2950 +.0170 .2780 385 ---- .3095B ---- .3095B .3160 +.0175 .2985 390 ---- .3325B ---- .3325B .3385 +.0185 .3200 395 ---- .3565B ---- .3565B .3620 +.0195 .3425 400 ---- .3810B ---- .3810B .3870 +.0210 .3660 405 ---- .4070B ---- .4070B .4125 +.0215 .3910 410 ---- .4340B ---- .4340B .4390 +.0225 .4165 415 ---- .4620B .4425A .4425A .4665 +.0235 .4430 420 ---- .4910B .4700A .4700A .4950 +.0245 .4705 425 ---- .5215B .4985A .4985A .5250 +.0255 .4995 430 ---- .5525B .5275A .5275A .5555 +.0265 .5290 435 ---- .5845B .5580A .5580A .5870 +.0275 .5595 440 ---- .6170B .5890A .5890A .6195 +.0285 .5910 445 ---- .6510B .6210A .6210A .6530 +.0295 .6235 450 ---- .6855B .6540A .6540A .6870 +.0300 .6570 455 ---- .7210B .6880A .6880A .7220 +.0310 .6910 460 ---- .7570B .7225A .7225A .7580 +.0320 .7260 465 ---- .7940B .7575A .7575A .7945 +.0325 .7620 470 ---- .8320B .7940A .7940A .8320 +.0335 .7985 475 ---- .8700B .8305A .8305A .8700 +.0345 .8355 480 ---- .9095B .8680A .8680A .9085 +.0350 .8735 2 485 ---- .9490B .9060A .9060A .9480 +.0360 .9120 490 ---- .9890B .9450A .9450A .9880 +.0370 .9510 495 ---- 1.0300B .9840A .9840A 1.0285 +.0375 .9910 500 ---- 1.0715B 1.0240A 1.0240A 1.0695 +.0380 1.0315 505 ---- 1.1130B 1.0645A 1.0645A 1.1110 +.0390 1.0720 510 ---- 1.1360B 1.1055A 1.1055A 1.1530 +.0395 1.1135 515 ---- ---- 1.1470A 1.1470A 1.1955 +.0400 1.1555 520 ---- 1.2415B 1.1890A 1.1890A 1.2385 +.0410 1.1975 525 ---- ---- ---- ---- 1.2815 +.0415 1.2400 530 ---- 1.3290B 1.2740A 1.2740A 1.3250 +.0420 1.2830 535 ---- ---- ---- ---- 1.3690 +.0425 1.3265 540 ---- 1.4175B 1.3610A 1.3610A 1.4135 +.0430 1.3705 545 ---- ---- ---- ---- 1.4580 +.0435 1.4145 550 ---- 1.5080B 1.4490A 1.4490A 1.5030 +.0440 1.4590 555 ---- ---- ---- ---- 1.5485 +.0445 1.5040 560 ---- 1.5990B 1.5385A 1.5385A 1.5940 +.0450 1.5490 565 ---- ---- ---- ---- 1.6395 +.0455 1.5940 570 ---- 1.6910B 1.6290A 1.6290A 1.6855 +.0460 1.6395 575 ---- ---- ---- ---- 1.7320 +.0465 1.6855 580 ---- 1.7840B 1.7205A 1.7205A 1.7785 +.0470 1.7315 600 ---- 1.9725B 1.9065A 1.9065A 1.9665 +.0480 1.9185 625 ---- ---- ---- ---- 2.2060 +.0495 2.1565 650 ---- 2.4560B 2.3845A 2.3845A 2.4500 +.0515 2.3985 675 ---- ---- ---- ---- 2.6970 +.0530 2.6440 700 ---- ---- ---- ---- 2.9465 +.0535 2.8930 725 ---- ---- ---- ---- 3.1965 +.0535 3.1430 750 ---- ---- ---- ---- 3.4465 +.0535 3.3930 775 ---- ---- ---- ---- 3.6965 +.0535 3.6430 800 ---- ---- ---- ---- 3.9465 +.0535 3.8930 825 ---- ---- ---- ---- 4.1965 +.0535 4.1430 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 UNCH .0010 200 ---- ---- ---- ---- .0035 +.0005 .0030 220 ---- ---- ---- ---- .0075 +.0005 .0070 225 ---- ---- ---- ---- .0090 +.0005 .0085 230 ---- ---- ---- ---- .0110 +.0010 .0100 235 ---- ---- ---- ---- .0130 +.0010 .0120 240 ---- ---- ---- ---- .0155 +.0015 .0140 245 ---- ---- ---- ---- .0180 +.0015 .0165 250 ---- ---- ---- ---- .0215 +.0020 .0195 255 ---- ---- ---- ---- .0250 +.0025 .0225 260 ---- ---- ---- ---- .0285 +.0025 .0260 265 ---- ---- ---- ---- .0330 +.0030 .0300 270 ---- ---- ---- ---- .0375 +.0030 .0345 275 ---- ---- ---- ---- .0430 +.0035 .0395 280 ---- ---- ---- ---- .0490 +.0040 .0450 285 ---- ---- ---- ---- .0550 +.0045 .0505 290 ---- ---- ---- ---- .0620 +.0050 .0570 295 ---- ---- ---- ---- .0695 +.0050 .0645 300 ---- ---- ---- ---- .0780 +.0060 .0720 305 ---- ---- ---- ---- .0870 +.0070 .0800 310 ---- ---- ---- ---- .0965 +.0075 .0890 315 ---- ---- ---- ---- .1065 +.0075 .0990 320 ---- ---- ---- ---- .1175 +.0085 .1090 325 ---- ---- ---- ---- .1295 +.0095 .1200 330 ---- ---- ---- ---- .1420 +.0100 .1320 335 ---- ---- ---- ---- .1550 +.0105 .1445 340 ---- ---- ---- ---- .1690 +.0110 .1580 345 ---- ---- ---- ---- .1840 +.0120 .1720 350 ---- ---- ---- ---- .2000 +.0130 .1870 355 ---- ---- ---- ---- .2165 +.0140 .2025 360 ---- ---- ---- ---- .2340 +.0150 .2190 365 ---- ---- ---- ---- .2520 +.0155 .2365 370 ---- ---- ---- ---- .2715 +.0165 .2550 375 ---- ---- ---- ---- .2915 +.0175 .2740 380 ---- ---- ---- ---- .3125 +.0185 .2940 385 ---- ---- ---- ---- .3345 +.0195 .3150 390 ---- ---- ---- ---- .3575 +.0205 .3370 395 ---- ---- ---- ---- .3810 +.0210 .3600 400 ---- ---- ---- ---- .4060 +.0225 .3835 405 ---- ---- ---- ---- .4315 +.0230 .4085 410 ---- ---- ---- ---- .4585 +.0245 .4340 415 ---- ---- ---- ---- .4860 +.0250 .4610 420 ---- ---- ---- ---- .5145 +.0260 .4885 425 ---- ---- ---- ---- .5440 +.0270 .5170 430 ---- ---- ---- ---- .5745 +.0280 .5465 435 ---- ---- ---- ---- .6060 +.0290 .5770 440 ---- ---- ---- ---- .6385 +.0300 .6085 445 ---- ---- ---- ---- .6715 +.0310 .6405 450 ---- ---- ---- ---- .7050 +.0315 .6735 455 ---- ---- ---- ---- .7400 +.0330 .7070 460 ---- ---- ---- ---- .7750 +.0335 .7415 465 ---- ---- ---- ---- .8110 +.0340 .7770 470 ---- ---- ---- ---- .8480 +.0350 .8130 475 ---- ---- ---- ---- .8855 +.0360 .8495 480 ---- ---- ---- ---- .9235 +.0370 .8865 485 ---- ---- ---- ---- .9620 +.0375 .9245 490 ---- ---- ---- ---- 1.0015 +.0385 .9630 495 ---- ---- ---- ---- 1.0410 +.0390 1.0020 500 ---- ---- ---- ---- 1.0815 +.0395 1.0420 505 ---- ---- ---- ---- 1.1225 +.0405 1.0820 510 ---- ---- ---- ---- 1.1635 +.0410 1.1225 515 ---- ---- ---- ---- 1.2055 +.0420 1.1635 520 ---- ---- ---- ---- 1.2475 +.0425 1.2050 525 ---- ---- ---- ---- 1.2900 +.0430 1.2470 530 ---- ---- ---- ---- 1.3330 +.0435 1.2895 535 ---- ---- ---- ---- 1.3765 +.0445 1.3320 540 ---- ---- ---- ---- 1.4200 +.0445 1.3755 545 ---- ---- ---- ---- 1.4640 +.0450 1.4190 550 ---- ---- ---- ---- 1.5085 +.0460 1.4625 555 ---- ---- ---- ---- 1.5535 +.0465 1.5070 560 ---- ---- ---- ---- 1.5985 +.0470 1.5515 565 ---- ---- ---- ---- 1.6435 +.0475 1.5960 570 ---- ---- ---- ---- 1.6895 +.0480 1.6415 575 ---- ---- ---- ---- 1.7355 +.0485 1.6870 600 ---- ---- ---- ---- 1.9685 +.0505 1.9180 625 ---- ---- ---- ---- 2.2080 +.0525 2.1555 650 ---- ---- ---- ---- 2.4525 +.0550 2.3975 675 ---- ---- ---- ---- 2.7010 +.0565 2.6445 700 ---- ---- ---- ---- 2.9510 +.0565 2.8945 725 ---- ---- ---- ---- 3.2010 +.0565 3.1445 750 ---- ---- ---- ---- 3.4510 +.0565 3.3945 775 ---- ---- ---- ---- 3.7010 +.0565 3.6445 800 ---- ---- ---- ---- 3.9510 +.0565 3.8945 825 ---- ---- ---- ---- 4.2010 +.0565 4.1445 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 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0040 +.0005 .0035 220 ---- ---- ---- ---- .0090 +.0010 .0080 225 ---- ---- ---- ---- .0105 +.0010 .0095 230 ---- ---- ---- ---- .0125 +.0010 .0115 235 ---- ---- ---- ---- .0150 +.0015 .0135 240 ---- ---- ---- ---- .0175 +.0015 .0160 245 ---- ---- ---- ---- .0205 +.0015 .0190 250 ---- ---- ---- ---- .0240 +.0020 .0220 255 ---- ---- ---- ---- .0280 +.0025 .0255 260 ---- ---- ---- ---- .0320 +.0025 .0295 265 ---- ---- ---- ---- .0370 +.0030 .0340 270 ---- ---- ---- ---- .0420 +.0035 .0385 275 ---- ---- ---- ---- .0480 +.0040 .0440 280 ---- ---- ---- ---- .0545 +.0045 .0500 285 ---- ---- ---- ---- .0610 +.0045 .0565 290 ---- ---- ---- ---- .0685 +.0050 .0635 295 ---- ---- ---- ---- .0770 +.0060 .0710 300 ---- ---- ---- ---- .0855 +.0060 .0795 305 ---- ---- ---- ---- .0950 +.0070 .0880 310 ---- ---- ---- ---- .1055 +.0075 .0980 315 ---- ---- ---- ---- .1160 +.0080 .1080 320 ---- ---- ---- ---- .1280 +.0090 .1190 325 ---- ---- ---- ---- .1405 +.0095 .1310 330 ---- ---- ---- ---- .1535 +.0100 .1435 335 ---- ---- ---- ---- .1675 +.0110 .1565 340 ---- ---- ---- ---- .1825 +.0120 .1705 345 ---- ---- ---- ---- .1980 +.0125 .1855 350 ---- ---- ---- ---- .2145 +.0135 .2010 355 ---- ---- ---- ---- .2315 +.0140 .2175 360 ---- ---- ---- ---- .2495 +.0150 .2345 4 365 ---- ---- ---- ---- .2685 +.0160 .2525 370 ---- ---- ---- ---- .2885 +.0170 .2715 375 ---- ---- ---- ---- .3090 +.0175 .2915 380 ---- ---- ---- ---- .3305 +.0185 .3120 385 ---- ---- ---- ---- .3530 +.0195 .3335 390 ---- ---- ---- ---- .3760 +.0200 .3560 395 ---- ---- ---- ---- .4005 +.0215 .3790 400 ---- ---- ---- ---- .4255 +.0220 .4035 405 ---- ---- ---- ---- .4515 +.0230 .4285 410 ---- ---- ---- ---- .4785 +.0240 .4545 415 ---- ---- ---- ---- .5060 +.0250 .4810 420 ---- ---- ---- ---- .5350 +.0260 .5090 425 ---- ---- ---- ---- .5645 +.0270 .5375 430 ---- ---- ---- ---- .5945 +.0275 .5670 435 ---- ---- ---- ---- .6260 +.0290 .5970 440 ---- ---- ---- ---- .6580 +.0295 .6285 445 ---- ---- ---- ---- .6905 +.0305 .6600 450 ---- ---- ---- ---- .7240 +.0310 .6930 455 ---- ---- ---- ---- .7585 +.0325 .7260 460 ---- ---- ---- ---- .7930 +.0325 .7605 465 ---- ---- ---- ---- .8290 +.0340 .7950 470 ---- ---- ---- ---- .8650 +.0345 .8305 475 ---- ---- ---- ---- .9020 +.0350 .8670 480 ---- ---- ---- ---- .9395 +.0360 .9035 485 ---- ---- ---- ---- .9775 +.0365 .9410 490 ---- ---- ---- ---- 1.0165 +.0375 .9790 495 ---- ---- ---- ---- 1.0555 +.0380 1.0175 500 ---- ---- ---- ---- 1.0955 +.0390 1.0565 505 ---- ---- ---- ---- 1.1355 +.0395 1.0960 510 ---- ---- ---- ---- 1.1765 +.0405 1.1360 515 ---- ---- ---- ---- 1.2175 +.0410 1.1765 520 ---- ---- ---- ---- 1.2590 +.0415 1.2175 525 ---- ---- ---- ---- 1.3010 +.0420 1.2590 530 ---- ---- ---- ---- 1.3435 +.0430 1.3005 535 ---- ---- ---- ---- 1.3865 +.0435 1.3430 540 ---- ---- ---- ---- 1.4295 +.0440 1.3855 545 ---- ---- ---- ---- 1.4730 +.0445 1.4285 550 ---- ---- ---- ---- 1.5170 +.0450 1.4720 555 ---- ---- ---- ---- 1.5615 +.0460 1.5155 560 ---- ---- ---- ---- 1.6060 +.0465 1.5595 565 ---- ---- ---- ---- 1.6505 +.0465 1.6040 570 ---- ---- ---- ---- 1.6960 +.0475 1.6485 575 ---- ---- ---- ---- 1.7415 +.0480 1.6935 600 ---- ---- ---- ---- 1.9730 +.0505 1.9225 625 ---- ---- ---- ---- 2.2105 +.0525 2.1580 650 ---- ---- ---- ---- 2.4530 +.0540 2.3990 675 ---- ---- ---- ---- 2.7010 +.0560 2.6450 700 ---- ---- ---- ---- 2.9510 +.0565 2.8945 725 ---- ---- ---- ---- 3.2010 +.0565 3.1445 750 ---- ---- ---- ---- 3.4510 +.0565 3.3945 775 ---- ---- ---- ---- 3.7010 +.0565 3.6445 800 ---- ---- ---- ---- 3.9510 +.0565 3.8945 825 ---- ---- ---- ---- 4.2010 +.0565 4.1445 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 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0050 +.0005 .0045 220 ---- ---- ---- ---- .0110 +.0010 .0100 225 ---- ---- ---- ---- .0135 +.0015 .0120 230 ---- ---- ---- ---- .0155 +.0010 .0145 235 ---- ---- ---- ---- .0185 +.0015 .0170 240 ---- ---- ---- ---- .0215 +.0020 .0195 245 ---- ---- ---- ---- .0250 +.0020 .0230 250 ---- ---- ---- ---- .0290 +.0025 .0265 255 ---- ---- ---- ---- .0335 +.0030 .0305 260 ---- ---- ---- ---- .0380 +.0030 .0350 265 ---- ---- ---- ---- .0435 +.0035 .0400 270 ---- ---- ---- ---- .0490 +.0035 .0455 275 ---- ---- ---- ---- .0555 +.0040 .0515 280 ---- ---- ---- ---- .0625 +.0045 .0580 285 ---- ---- ---- ---- .0700 +.0050 .0650 290 ---- ---- ---- ---- .0780 +.0055 .0725 295 ---- ---- ---- ---- .0870 +.0060 .0810 300 ---- ---- ---- ---- .0965 +.0065 .0900 305 ---- ---- ---- ---- .1065 +.0070 .0995 310 ---- ---- ---- ---- .1175 +.0080 .1095 315 ---- ---- ---- ---- .1290 +.0085 .1205 320 ---- ---- ---- ---- .1410 +.0090 .1320 325 ---- ---- ---- ---- .1540 +.0095 .1445 330 ---- ---- ---- ---- .1680 +.0105 .1575 335 ---- ---- ---- ---- .1825 +.0110 .1715 340 ---- ---- ---- ---- .1980 +.0120 .1860 345 ---- ---- ---- ---- .2140 +.0125 .2015 350 ---- ---- ---- ---- .2310 +.0135 .2175 355 ---- ---- ---- ---- .2485 +.0140 .2345 360 ---- ---- ---- ---- .2675 +.0155 .2520 365 ---- ---- ---- ---- .2865 +.0160 .2705 370 ---- ---- ---- ---- .3070 +.0170 .2900 375 ---- ---- ---- ---- .3280 +.0180 .3100 380 ---- ---- ---- ---- .3495 +.0185 .3310 385 ---- ---- ---- ---- .3725 +.0195 .3530 390 ---- ---- ---- ---- .3960 +.0205 .3755 395 ---- ---- ---- ---- .4205 +.0215 .3990 400 ---- ---- ---- ---- .4455 +.0220 .4235 405 ---- ---- ---- ---- .4720 +.0230 .4490 410 ---- ---- ---- ---- .4985 +.0235 .4750 415 ---- ---- ---- ---- .5265 +.0245 .5020 420 ---- ---- ---- ---- .5550 +.0255 .5295 425 ---- ---- ---- ---- .5845 +.0265 .5580 430 ---- ---- ---- ---- .6150 +.0275 .5875 435 ---- ---- ---- ---- .6460 +.0280 .6180 440 ---- ---- ---- ---- .6780 +.0290 .6490 445 ---- ---- ---- ---- .7105 +.0300 .6805 450 ---- ---- ---- ---- .7435 +.0305 .7130 455 ---- ---- ---- ---- .7775 +.0315 .7460 460 ---- ---- ---- ---- .8120 +.0320 .7800 465 ---- ---- ---- ---- .8475 +.0330 .8145 470 ---- ---- ---- ---- .8835 +.0340 .8495 475 ---- ---- ---- ---- .9200 +.0345 .8855 480 ---- ---- ---- ---- .9570 +.0350 .9220 485 ---- ---- ---- ---- .9950 +.0360 .9590 490 ---- ---- ---- ---- 1.0330 +.0365 .9965 495 ---- ---- ---- ---- 1.0720 +.0375 1.0345 500 ---- ---- ---- ---- 1.1110 +.0380 1.0730 505 ---- ---- ---- ---- 1.1510 +.0390 1.1120 510 ---- ---- ---- ---- 1.1910 +.0390 1.1520 515 ---- ---- ---- ---- 1.2320 +.0400 1.1920 520 ---- ---- ---- ---- 1.2730 +.0405 1.2325 525 ---- ---- ---- ---- 1.3145 +.0410 1.2735 530 ---- ---- ---- ---- 1.3565 +.0420 1.3145 535 ---- ---- ---- ---- 1.3990 +.0425 1.3565 540 ---- ---- ---- ---- 1.4415 +.0430 1.3985 545 ---- ---- ---- ---- 1.4845 +.0435 1.4410 550 ---- ---- ---- ---- 1.5280 +.0440 1.4840 555 ---- ---- ---- ---- 1.5720 +.0450 1.5270 575 ---- ---- ---- ---- 1.7500 +.0465 1.7035 600 ---- ---- ---- ---- 1.9795 +.0495 1.9300 625 ---- ---- ---- ---- 2.2145 +.0510 2.1635 650 ---- ---- ---- ---- 2.4555 +.0535 2.4020 675 ---- ---- ---- ---- 2.7015 +.0555 2.6460 700 ---- ---- ---- ---- 2.9510 +.0565 2.8945 725 ---- ---- ---- ---- 3.2010 +.0565 3.1445 750 ---- ---- ---- ---- 3.4510 +.0565 3.3945 775 ---- ---- ---- ---- 3.7010 +.0565 3.6445 800 ---- ---- ---- ---- 3.9510 +.0565 3.8945 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0070 +.0005 .0065 225 ---- ---- ---- ---- .0170 +.0015 .0155 230 ---- ---- ---- ---- .0200 +.0015 .0185 235 ---- ---- ---- ---- .0230 +.0015 .0215 240 ---- ---- ---- ---- .0270 +.0025 .0245 245 ---- ---- ---- ---- .0310 +.0025 .0285 250 ---- ---- ---- ---- .0350 +.0025 .0325 255 ---- ---- ---- ---- .0400 +.0030 .0370 260 ---- ---- ---- ---- .0455 +.0035 .0420 265 ---- ---- ---- ---- .0515 +.0040 .0475 270 ---- ---- ---- ---- .0575 +.0040 .0535 275 ---- ---- ---- ---- .0645 +.0045 .0600 280 ---- ---- ---- ---- .0720 +.0050 .0670 285 ---- ---- ---- ---- .0805 +.0060 .0745 290 ---- ---- ---- ---- .0890 +.0060 .0830 295 ---- ---- ---- ---- .0985 +.0070 .0915 300 ---- ---- ---- ---- .1085 +.0075 .1010 305 ---- ---- ---- ---- .1190 +.0080 .1110 310 ---- ---- ---- ---- .1305 +.0085 .1220 315 ---- ---- ---- ---- .1425 +.0090 .1335 320 ---- ---- ---- ---- .1550 +.0095 .1455 325 ---- ---- ---- ---- .1685 +.0100 .1585 330 ---- ---- ---- ---- .1830 +.0110 .1720 335 ---- ---- ---- ---- .1980 +.0120 .1860 340 ---- ---- ---- ---- .2135 +.0125 .2010 345 ---- ---- ---- ---- .2300 +.0135 .2165 350 ---- ---- ---- ---- .2475 +.0145 .2330 355 ---- ---- ---- ---- .2655 +.0150 .2505 360 ---- ---- ---- ---- .2840 +.0155 .2685 365 ---- ---- ---- ---- .3035 +.0165 .2870 370 ---- ---- ---- ---- .3240 +.0175 .3065 375 ---- ---- ---- ---- .3450 +.0180 .3270 380 ---- ---- ---- ---- .3670 +.0190 .3480 385 ---- ---- ---- ---- .3900 +.0200 .3700 390 ---- ---- ---- ---- .4135 +.0205 .3930 395 ---- ---- ---- ---- .4380 +.0215 .4165 400 ---- ---- ---- ---- .4635 +.0225 .4410 405 ---- ---- ---- ---- .4895 +.0235 .4660 410 ---- ---- ---- ---- .5165 +.0240 .4925 415 ---- ---- ---- ---- .5445 +.0250 .5195 420 ---- ---- ---- ---- .5730 +.0260 .5470 425 ---- ---- ---- ---- .6025 +.0270 .5755 430 ---- ---- ---- ---- .6325 +.0275 .6050 435 ---- ---- ---- ---- .6635 +.0285 .6350 440 ---- ---- ---- ---- .6950 +.0290 .6660 445 ---- ---- ---- ---- .7275 +.0300 .6975 450 ---- ---- ---- ---- .7610 +.0310 .7300 455 ---- ---- ---- ---- .7950 +.0320 .7630 460 ---- ---- ---- ---- .8295 +.0325 .7970 465 ---- ---- ---- ---- .8645 +.0330 .8315 470 ---- ---- ---- ---- .9005 +.0340 .8665 475 ---- ---- ---- ---- .9365 +.0345 .9020 480 ---- ---- ---- ---- .9735 +.0350 .9385 485 ---- ---- ---- ---- 1.0115 +.0365 .9750 490 ---- ---- ---- ---- 1.0495 +.0370 1.0125 495 ---- ---- ---- ---- 1.0880 +.0375 1.0505 500 ---- ---- ---- ---- 1.1270 +.0380 1.0890 505 ---- ---- ---- ---- 1.1670 +.0390 1.1280 510 ---- ---- ---- ---- 1.2070 +.0395 1.1675 515 ---- ---- ---- ---- 1.2475 +.0405 1.2070 520 ---- ---- ---- ---- 1.2885 +.0410 1.2475 525 ---- ---- ---- ---- 1.3295 +.0410 1.2885 530 ---- ---- ---- ---- 1.3715 +.0420 1.3295 535 ---- ---- ---- ---- 1.4135 +.0425 1.3710 540 ---- ---- ---- ---- 1.4560 +.0430 1.4130 545 ---- ---- ---- ---- 1.4990 +.0440 1.4550 550 ---- ---- ---- ---- 1.5420 +.0440 1.4980 555 ---- ---- ---- ---- 1.5855 +.0445 1.5410 575 ---- ---- ---- ---- 1.7625 +.0465 1.7160 600 ---- ---- ---- ---- 1.9905 +.0495 1.9410 625 ---- ---- ---- ---- 2.2240 +.0515 2.1725 650 ---- ---- ---- ---- 2.4630 +.0530 2.4100 675 ---- ---- ---- ---- 2.7070 +.0550 2.6520 700 ---- ---- ---- ---- 2.9555 +.0570 2.8985 725 ---- ---- ---- ---- 3.2055 +.0575 3.1480 750 ---- ---- ---- ---- 3.4555 +.0575 3.3980 775 ---- ---- ---- ---- 3.7055 +.0575 3.6480 800 ---- ---- ---- ---- 3.9555 +.0575 3.8980 HX MAY24 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 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0085 +.0005 .0080 225 ---- ---- ---- ---- .0200 +.0015 .0185 230 ---- ---- ---- ---- .0235 +.0020 .0215 235 ---- ---- ---- ---- .0270 +.0020 .0250 240 ---- ---- ---- ---- .0310 +.0025 .0285 245 ---- ---- ---- ---- .0355 +.0030 .0325 250 ---- ---- ---- ---- .0405 +.0030 .0375 255 ---- ---- ---- ---- .0455 +.0030 .0425 260 ---- ---- ---- ---- .0515 +.0035 .0480 265 ---- ---- ---- ---- .0580 +.0040 .0540 270 ---- ---- ---- ---- .0650 +.0045 .0605 275 ---- ---- ---- ---- .0725 +.0050 .0675 280 ---- ---- ---- ---- .0805 +.0055 .0750 285 ---- ---- ---- ---- .0890 +.0060 .0830 290 ---- ---- ---- ---- .0985 +.0065 .0920 295 ---- ---- ---- ---- .1085 +.0070 .1015 300 ---- ---- ---- ---- .1190 +.0075 .1115 305 ---- ---- ---- ---- .1300 +.0080 .1220 310 ---- ---- ---- ---- .1420 +.0085 .1335 315 ---- ---- ---- ---- .1550 +.0095 .1455 320 ---- ---- ---- ---- .1680 +.0100 .1580 325 ---- ---- ---- ---- .1820 +.0105 .1715 330 ---- ---- ---- ---- .1970 +.0115 .1855 335 ---- ---- ---- ---- .2125 +.0120 .2005 340 ---- ---- ---- ---- .2285 +.0125 .2160 345 ---- ---- ---- ---- .2455 +.0135 .2320 350 ---- ---- ---- ---- .2635 +.0145 .2490 355 ---- ---- ---- ---- .2820 +.0150 .2670 360 ---- ---- ---- ---- .3010 +.0155 .2855 365 ---- ---- ---- ---- .3210 +.0165 .3045 370 ---- ---- ---- ---- .3420 +.0175 .3245 375 ---- ---- ---- ---- .3635 +.0180 .3455 380 ---- ---- ---- ---- .3860 +.0190 .3670 385 ---- ---- ---- ---- .4090 +.0195 .3895 390 ---- ---- ---- ---- .4330 +.0205 .4125 395 ---- ---- ---- ---- .4575 +.0210 .4365 400 ---- ---- ---- ---- .4830 +.0220 .4610 405 ---- ---- ---- ---- .5095 +.0230 .4865 410 ---- ---- ---- ---- .5365 +.0240 .5125 415 ---- ---- ---- ---- .5645 +.0245 .5400 420 ---- ---- ---- ---- .5930 +.0255 .5675 425 ---- ---- ---- ---- .6225 +.0265 .5960 430 ---- ---- ---- ---- .6530 +.0275 .6255 435 ---- ---- ---- ---- .6835 +.0280 .6555 440 ---- ---- ---- ---- .7155 +.0290 .6865 445 ---- ---- ---- ---- .7475 +.0295 .7180 450 ---- ---- ---- ---- .7805 +.0300 .7505 455 ---- ---- ---- ---- .8145 +.0310 .7835 460 ---- ---- ---- ---- .8485 +.0315 .8170 465 ---- ---- ---- ---- .8835 +.0325 .8510 470 ---- ---- ---- ---- .9190 +.0330 .8860 475 ---- ---- ---- ---- .9555 +.0345 .9210 480 ---- ---- ---- ---- .9920 +.0350 .9570 485 ---- ---- ---- ---- 1.0290 +.0355 .9935 490 ---- ---- ---- ---- 1.0670 +.0365 1.0305 495 ---- ---- ---- ---- 1.1050 +.0365 1.0685 500 ---- ---- ---- ---- 1.1440 +.0375 1.1065 505 ---- ---- ---- ---- 1.1830 +.0380 1.1450 510 ---- ---- ---- ---- 1.2225 +.0385 1.1840 515 ---- ---- ---- ---- 1.2625 +.0390 1.2235 520 ---- ---- ---- ---- 1.3030 +.0400 1.2630 525 ---- ---- ---- ---- 1.3440 +.0405 1.3035 550 ---- ---- ---- ---- 1.5540 +.0435 1.5105 575 ---- ---- ---- ---- 1.7725 +.0460 1.7265 600 ---- ---- ---- ---- 1.9975 +.0480 1.9495 625 ---- ---- ---- ---- 2.2295 +.0510 2.1785 650 ---- ---- ---- ---- 2.4665 +.0525 2.4140 675 ---- ---- ---- ---- 2.7090 +.0550 2.6540 700 ---- ---- ---- ---- 2.9555 +.0565 2.8990 725 ---- ---- ---- ---- 3.2055 +.0575 3.1480 750 ---- ---- ---- ---- 3.4555 +.0575 3.3980 775 ---- ---- ---- ---- 3.7055 +.0575 3.6480 HX JUN24 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 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0105 +.0010 .0095 225 ---- ---- ---- ---- .0235 +.0015 .0220 230 ---- ---- ---- ---- .0275 +.0020 .0255 235 ---- ---- ---- ---- .0315 +.0025 .0290 240 ---- ---- ---- ---- .0360 +.0025 .0335 245 ---- ---- ---- ---- .0410 +.0030 .0380 250 ---- ---- ---- ---- .0465 +.0035 .0430 255 ---- ---- ---- ---- .0520 +.0035 .0485 260 ---- ---- ---- ---- .0585 +.0040 .0545 265 ---- ---- ---- ---- .0655 +.0045 .0610 270 ---- ---- ---- ---- .0730 +.0050 .0680 275 ---- ---- ---- ---- .0810 +.0050 .0760 280 ---- ---- ---- ---- .0900 +.0060 .0840 285 ---- ---- ---- ---- .0990 +.0060 .0930 290 ---- ---- ---- ---- .1090 +.0070 .1020 295 ---- ---- ---- ---- .1195 +.0075 .1120 300 ---- ---- ---- ---- .1310 +.0080 .1230 305 ---- ---- ---- ---- .1425 +.0085 .1340 310 ---- ---- ---- ---- .1550 +.0090 .1460 315 ---- ---- ---- ---- .1685 +.0100 .1585 320 ---- ---- ---- ---- .1825 +.0105 .1720 325 ---- ---- ---- ---- .1970 +.0110 .1860 330 ---- ---- ---- ---- .2125 +.0120 .2005 335 ---- ---- ---- ---- .2285 +.0125 .2160 340 ---- ---- ---- ---- .2450 +.0130 .2320 345 ---- ---- ---- ---- .2630 +.0140 .2490 350 ---- ---- ---- ---- .2810 +.0145 .2665 355 ---- ---- ---- ---- .3000 +.0155 .2845 360 ---- ---- ---- ---- .3195 +.0160 .3035 365 ---- ---- ---- ---- .3400 +.0165 .3235 370 ---- ---- ---- ---- .3615 +.0180 .3435 375 ---- ---- ---- ---- .3835 +.0185 .3650 380 ---- ---- ---- ---- .4060 +.0190 .3870 385 ---- ---- ---- ---- .4295 +.0200 .4095 390 ---- ---- ---- ---- .4535 +.0205 .4330 395 ---- ---- ---- ---- .4785 +.0215 .4570 400 ---- ---- ---- ---- .5045 +.0225 .4820 405 ---- ---- ---- ---- .5310 +.0235 .5075 410 ---- ---- ---- ---- .5580 +.0240 .5340 415 ---- ---- ---- ---- .5860 +.0245 .5615 420 ---- ---- ---- ---- .6150 +.0255 .5895 425 ---- ---- ---- ---- .6445 +.0265 .6180 430 ---- ---- ---- ---- .6745 +.0270 .6475 435 ---- ---- ---- ---- .7055 +.0280 .6775 440 ---- ---- ---- ---- .7370 +.0290 .7080 445 ---- ---- ---- ---- .7690 +.0295 .7395 450 ---- ---- ---- ---- .8020 +.0305 .7715 455 ---- ---- ---- ---- .8355 +.0310 .8045 460 ---- ---- ---- ---- .8695 +.0320 .8375 465 ---- ---- ---- ---- .9040 +.0325 .8715 470 ---- ---- ---- ---- .9395 +.0335 .9060 475 ---- ---- ---- ---- .9750 +.0335 .9415 480 ---- ---- ---- ---- 1.0115 +.0345 .9770 485 ---- ---- ---- ---- 1.0485 +.0355 1.0130 490 ---- ---- ---- ---- 1.0860 +.0360 1.0500 495 ---- ---- ---- ---- 1.1240 +.0370 1.0870 500 ---- ---- ---- ---- 1.1620 +.0370 1.1250 505 ---- ---- ---- ---- 1.2010 +.0380 1.1630 510 ---- ---- ---- ---- 1.2405 +.0385 1.2020 515 ---- ---- ---- ---- 1.2800 +.0390 1.2410 520 ---- ---- ---- ---- 1.3205 +.0400 1.2805 525 ---- ---- ---- ---- 1.3610 +.0405 1.3205 550 ---- ---- ---- ---- 1.5695 +.0435 1.5260 575 ---- ---- ---- ---- 1.7860 +.0460 1.7400 600 ---- ---- ---- ---- 2.0095 +.0480 1.9615 625 ---- ---- ---- ---- 2.2400 +.0505 2.1895 650 ---- ---- ---- ---- 2.4755 +.0525 2.4230 675 ---- ---- ---- ---- 2.7165 +.0545 2.6620 700 ---- ---- ---- ---- 2.9620 +.0565 2.9055 725 ---- ---- ---- ---- 3.2115 +.0580 3.1535 750 ---- ---- ---- ---- 3.4615 +.0580 3.4035 775 ---- ---- ---- ---- 3.7115 +.0580 3.6535 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 +.0005 .0020 150 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0145 +.0010 .0135 200 ---- ---- ---- ---- .0275 +.0015 .0260 225 ---- ---- ---- ---- .0480 +.0030 .0450 230 ---- ---- ---- ---- .0530 +.0030 .0500 235 ---- ---- ---- ---- .0585 +.0035 .0550 240 ---- ---- ---- ---- .0645 +.0040 .0605 245 ---- ---- ---- ---- .0705 +.0040 .0665 250 ---- ---- ---- ---- .0770 +.0045 .0725 255 ---- ---- ---- ---- .0840 +.0045 .0795 260 ---- ---- ---- ---- .0915 +.0050 .0865 265 ---- ---- ---- ---- .0995 +.0060 .0935 270 ---- ---- ---- ---- .1075 +.0060 .1015 275 ---- ---- ---- ---- .1160 +.0060 .1100 280 ---- ---- ---- ---- .1255 +.0070 .1185 285 ---- ---- ---- ---- .1350 +.0070 .1280 290 ---- ---- ---- ---- .1450 +.0075 .1375 295 ---- ---- ---- ---- .1560 +.0085 .1475 300 ---- ---- ---- ---- .1670 +.0085 .1585 305 ---- ---- ---- ---- .1790 +.0095 .1695 310 ---- ---- ---- ---- .1915 +.0100 .1815 315 ---- ---- ---- ---- .2040 +.0100 .1940 320 ---- ---- ---- ---- .2180 +.0110 .2070 325 ---- ---- ---- ---- .2320 +.0115 .2205 330 ---- ---- ---- ---- .2465 +.0120 .2345 335 ---- ---- ---- ---- .2620 +.0125 .2495 340 ---- ---- ---- ---- .2785 +.0135 .2650 345 ---- ---- ---- ---- .2950 +.0140 .2810 350 ---- ---- ---- ---- .3125 +.0145 .2980 355 ---- ---- ---- ---- .3310 +.0155 .3155 360 ---- ---- ---- ---- .3500 +.0165 .3335 365 ---- ---- ---- ---- .3695 +.0170 .3525 370 ---- ---- ---- ---- .3900 +.0175 .3725 375 ---- ---- ---- ---- .4115 +.0185 .3930 380 ---- ---- ---- ---- .4335 +.0190 .4145 385 ---- ---- ---- ---- .4565 +.0200 .4365 390 ---- ---- ---- ---- .4800 +.0205 .4595 395 ---- ---- ---- ---- .5045 +.0215 .4830 400 ---- ---- ---- ---- .5295 +.0220 .5075 405 ---- ---- ---- ---- .5555 +.0230 .5325 410 ---- ---- ---- ---- .5825 +.0240 .5585 415 ---- ---- ---- ---- .6100 +.0250 .5850 420 ---- ---- ---- ---- .6380 +.0255 .6125 425 ---- ---- ---- ---- .6670 +.0260 .6410 430 ---- ---- ---- ---- .6970 +.0270 .6700 435 ---- ---- ---- ---- .7270 +.0275 .6995 440 ---- ---- ---- ---- .7585 +.0285 .7300 445 ---- ---- ---- ---- .7900 +.0290 .7610 450 ---- ---- ---- ---- .8230 +.0300 .7930 455 ---- ---- ---- ---- .8560 +.0305 .8255 460 ---- ---- ---- ---- .8900 +.0315 .8585 465 ---- ---- ---- ---- .9245 +.0320 .8925 470 ---- ---- ---- ---- .9595 +.0330 .9265 475 ---- ---- ---- ---- .9950 +.0330 .9620 480 ---- ---- ---- ---- 1.0315 +.0340 .9975 485 ---- ---- ---- ---- 1.0680 +.0345 1.0335 490 ---- ---- ---- ---- 1.1055 +.0350 1.0705 495 ---- ---- ---- ---- 1.1435 +.0360 1.1075 500 ---- ---- ---- ---- 1.1820 +.0365 1.1455 505 ---- ---- ---- ---- 1.2205 +.0370 1.1835 510 ---- ---- ---- ---- 1.2600 +.0375 1.2225 515 ---- ---- ---- ---- 1.3000 +.0385 1.2615 520 ---- ---- ---- ---- 1.3400 +.0385 1.3015 525 ---- ---- ---- ---- 1.3810 +.0395 1.3415 550 ---- ---- ---- ---- 1.5905 +.0420 1.5485 575 ---- ---- ---- ---- 1.8080 +.0445 1.7635 600 ---- ---- ---- ---- 2.0325 +.0465 1.9860 625 ---- ---- ---- ---- 2.2625 +.0480 2.2145 650 ---- ---- ---- ---- 2.4970 +.0500 2.4470 675 ---- ---- ---- ---- 2.7345 +.0510 2.6835 700 ---- ---- ---- ---- 2.9755 +.0525 2.9230 725 ---- ---- ---- ---- 3.2190 +.0540 3.1650 750 ---- ---- ---- ---- 3.4645 +.0550 3.4095 775 ---- ---- ---- ---- 3.7120 +.0560 3.6560 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0080 +.0005 .0075 175 ---- ---- ---- ---- .0170 +.0010 .0160 200 ---- ---- ---- ---- .0320 +.0020 .0300 225 ---- ---- ---- ---- .0540 +.0030 .0510 230 ---- ---- ---- ---- .0595 +.0035 .0560 235 ---- ---- ---- ---- .0655 +.0040 .0615 240 ---- ---- ---- ---- .0715 +.0040 .0675 245 ---- ---- ---- ---- .0780 +.0040 .0740 250 ---- ---- ---- ---- .0850 +.0045 .0805 255 ---- ---- ---- ---- .0925 +.0050 .0875 260 ---- ---- ---- ---- .1005 +.0055 .0950 265 ---- ---- ---- ---- .1085 +.0060 .1025 270 ---- ---- ---- ---- .1170 +.0060 .1110 275 ---- ---- ---- ---- .1265 +.0070 .1195 280 ---- ---- ---- ---- .1360 +.0070 .1290 285 ---- ---- ---- ---- .1460 +.0075 .1385 290 ---- ---- ---- ---- .1565 +.0080 .1485 295 ---- ---- ---- ---- .1675 +.0085 .1590 300 ---- ---- ---- ---- .1795 +.0095 .1700 305 ---- ---- ---- ---- .1915 +.0095 .1820 310 ---- ---- ---- ---- .2040 +.0100 .1940 315 ---- ---- ---- ---- .2175 +.0110 .2065 320 ---- ---- ---- ---- .2315 +.0115 .2200 325 ---- ---- ---- ---- .2460 +.0120 .2340 330 ---- ---- ---- ---- .2610 +.0125 .2485 335 ---- ---- ---- ---- .2770 +.0135 .2635 340 ---- ---- ---- ---- .2930 +.0135 .2795 345 ---- ---- ---- ---- .3105 +.0145 .2960 350 ---- ---- ---- ---- .3280 +.0150 .3130 355 ---- ---- ---- ---- .3465 +.0155 .3310 360 ---- ---- ---- ---- .3660 +.0165 .3495 365 ---- ---- ---- ---- .3860 +.0175 .3685 370 ---- ---- ---- ---- .4065 +.0180 .3885 375 ---- ---- ---- ---- .4280 +.0185 .4095 380 ---- ---- ---- ---- .4505 +.0195 .4310 385 ---- ---- ---- ---- .4735 +.0205 .4530 390 ---- ---- ---- ---- .4970 +.0205 .4765 395 ---- ---- ---- ---- .5215 +.0215 .5000 400 ---- ---- ---- ---- .5470 +.0225 .5245 405 ---- ---- ---- ---- .5730 +.0230 .5500 410 ---- ---- ---- ---- .6000 +.0240 .5760 415 ---- ---- ---- ---- .6275 +.0245 .6030 420 ---- ---- ---- ---- .6560 +.0255 .6305 425 ---- ---- ---- ---- .6850 +.0265 .6585 430 ---- ---- ---- ---- .7145 +.0265 .6880 435 ---- ---- ---- ---- .7450 +.0275 .7175 440 ---- ---- ---- ---- .7765 +.0285 .7480 445 ---- ---- ---- ---- .8080 +.0290 .7790 450 ---- ---- ---- ---- .8405 +.0295 .8110 455 ---- ---- ---- ---- .8740 +.0305 .8435 460 ---- ---- ---- ---- .9075 +.0310 .8765 465 ---- ---- ---- ---- .9420 +.0320 .9100 470 ---- ---- ---- ---- .9770 +.0325 .9445 475 ---- ---- ---- ---- 1.0125 +.0330 .9795 480 ---- ---- ---- ---- 1.0485 +.0335 1.0150 485 ---- ---- ---- ---- 1.0855 +.0345 1.0510 490 ---- ---- ---- ---- 1.1225 +.0350 1.0875 495 ---- ---- ---- ---- 1.1605 +.0360 1.1245 500 ---- ---- ---- ---- 1.1990 +.0365 1.1625 505 ---- ---- ---- ---- 1.2375 +.0370 1.2005 510 ---- ---- ---- ---- 1.2770 +.0380 1.2390 515 ---- ---- ---- ---- 1.3165 +.0380 1.2785 520 ---- ---- ---- ---- 1.3565 +.0385 1.3180 525 ---- ---- ---- ---- 1.3970 +.0390 1.3580 550 ---- ---- ---- ---- 1.6055 +.0415 1.5640 575 ---- ---- ---- ---- 1.8225 +.0440 1.7785 600 ---- ---- ---- ---- 2.0460 +.0460 2.0000 625 ---- ---- ---- ---- 2.2750 +.0480 2.2270 650 ---- ---- ---- ---- 2.5085 +.0495 2.4590 675 ---- ---- ---- ---- 2.7455 +.0510 2.6945 700 ---- ---- ---- ---- 2.9855 +.0525 2.9330 725 ---- ---- ---- ---- 3.2285 +.0540 3.1745 750 ---- ---- ---- ---- 3.4730 +.0550 3.4180 775 ---- ---- ---- ---- 3.7200 +.0565 3.6635 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 +.0005 .0035 150 ---- ---- ---- ---- .0095 +.0005 .0090 175 ---- ---- ---- ---- .0200 +.0015 .0185 200 ---- ---- ---- ---- .0365 +.0020 .0345 225 ---- ---- ---- ---- .0605 +.0035 .0570 230 ---- ---- ---- ---- .0660 +.0035 .0625 235 ---- ---- ---- ---- .0725 +.0040 .0685 240 ---- ---- ---- ---- .0790 +.0040 .0750 245 ---- ---- ---- ---- .0860 +.0045 .0815 250 ---- ---- ---- ---- .0935 +.0050 .0885 255 ---- ---- ---- ---- .1010 +.0050 .0960 260 ---- ---- ---- ---- .1095 +.0060 .1035 265 ---- ---- ---- ---- .1180 +.0060 .1120 270 ---- ---- ---- ---- .1270 +.0065 .1205 275 ---- ---- ---- ---- .1365 +.0070 .1295 280 ---- ---- ---- ---- .1465 +.0075 .1390 285 ---- ---- ---- ---- .1570 +.0080 .1490 290 ---- ---- ---- ---- .1680 +.0085 .1595 295 ---- ---- ---- ---- .1790 +.0085 .1705 300 ---- ---- ---- ---- .1910 +.0090 .1820 305 ---- ---- ---- ---- .2035 +.0095 .1940 310 ---- ---- ---- ---- .2165 +.0100 .2065 315 ---- ---- ---- ---- .2305 +.0110 .2195 320 ---- ---- ---- ---- .2445 +.0115 .2330 325 ---- ---- ---- ---- .2595 +.0125 .2470 330 ---- ---- ---- ---- .2745 +.0125 .2620 335 ---- ---- ---- ---- .2905 +.0130 .2775 340 ---- ---- ---- ---- .3075 +.0140 .2935 345 ---- ---- ---- ---- .3250 +.0150 .3100 350 ---- ---- ---- ---- .3430 +.0155 .3275 355 ---- ---- ---- ---- .3615 +.0160 .3455 360 ---- ---- ---- ---- .3810 +.0165 .3645 365 ---- ---- ---- ---- .4010 +.0170 .3840 370 ---- ---- ---- ---- .4220 +.0180 .4040 375 ---- ---- ---- ---- .4435 +.0185 .4250 380 ---- ---- ---- ---- .4660 +.0195 .4465 385 ---- ---- ---- ---- .4890 +.0200 .4690 390 ---- ---- ---- ---- .5130 +.0210 .4920 395 ---- ---- ---- ---- .5375 +.0215 .5160 400 ---- ---- ---- ---- .5630 +.0225 .5405 405 ---- ---- ---- ---- .5890 +.0230 .5660 410 ---- ---- ---- ---- .6160 +.0240 .5920 415 ---- ---- ---- ---- .6435 +.0245 .6190 420 ---- ---- ---- ---- .6715 +.0250 .6465 425 ---- ---- ---- ---- .7005 +.0255 .6750 430 ---- ---- ---- ---- .7305 +.0265 .7040 435 ---- ---- ---- ---- .7610 +.0275 .7335 440 ---- ---- ---- ---- .7920 +.0280 .7640 445 ---- ---- ---- ---- .8235 +.0285 .7950 450 ---- ---- ---- ---- .8560 +.0295 .8265 455 ---- ---- ---- ---- .8890 +.0300 .8590 460 ---- ---- ---- ---- .9225 +.0305 .8920 465 ---- ---- ---- ---- .9570 +.0315 .9255 470 ---- ---- ---- ---- .9920 +.0325 .9595 475 ---- ---- ---- ---- 1.0270 +.0325 .9945 480 ---- ---- ---- ---- 1.0630 +.0330 1.0300 485 ---- ---- ---- ---- 1.1000 +.0345 1.0655 490 ---- ---- ---- ---- 1.1370 +.0350 1.1020 495 ---- ---- ---- ---- 1.1745 +.0355 1.1390 500 ---- ---- ---- ---- 1.2125 +.0360 1.1765 505 ---- ---- ---- ---- 1.2510 +.0365 1.2145 510 ---- ---- ---- ---- 1.2900 +.0370 1.2530 515 ---- ---- ---- ---- 1.3295 +.0375 1.2920 520 ---- ---- ---- ---- 1.3695 +.0380 1.3315 525 ---- ---- ---- ---- 1.4100 +.0390 1.3710 550 ---- ---- ---- ---- 1.6170 +.0410 1.5760 575 ---- ---- ---- ---- 1.8330 +.0435 1.7895 600 ---- ---- ---- ---- 2.0555 +.0455 2.0100 625 ---- ---- ---- ---- 2.2830 +.0470 2.2360 650 ---- ---- ---- ---- 2.5155 +.0485 2.4670 675 ---- ---- ---- ---- 2.7515 +.0500 2.7015 700 ---- ---- ---- ---- 2.9905 +.0515 2.9390 725 ---- ---- ---- ---- 3.2320 +.0530 3.1790 750 ---- ---- ---- ---- 3.4760 +.0545 3.4215 775 ---- ---- ---- ---- 3.7215 +.0555 3.6660 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 ---- ---- ---- ---- .0115 +.0010 .0105 175 ---- ---- ---- ---- .0230 +.0015 .0215 200 ---- ---- ---- ---- .0410 +.0025 .0385 225 ---- ---- ---- ---- .0665 +.0035 .0630 250 ---- ---- ---- ---- .1015 +.0055 .0960 260 ---- ---- ---- ---- .1180 +.0060 .1120 265 ---- ---- ---- ---- .1270 +.0065 .1205 270 ---- ---- ---- ---- .1365 +.0070 .1295 275 ---- ---- ---- ---- .1465 +.0075 .1390 280 ---- ---- ---- ---- .1570 +.0080 .1490 285 ---- ---- ---- ---- .1675 +.0080 .1595 290 ---- ---- ---- ---- .1790 +.0090 .1700 295 ---- ---- ---- ---- .1910 +.0095 .1815 300 ---- ---- ---- ---- .2030 +.0095 .1935 305 ---- ---- ---- ---- .2160 +.0105 .2055 310 ---- ---- ---- ---- .2295 +.0110 .2185 315 ---- ---- ---- ---- .2435 +.0115 .2320 320 ---- ---- ---- ---- .2580 +.0120 .2460 325 ---- ---- ---- ---- .2730 +.0125 .2605 330 ---- ---- ---- ---- .2885 +.0130 .2755 335 ---- ---- ---- ---- .3050 +.0140 .2910 340 ---- ---- ---- ---- .3220 +.0145 .3075 345 ---- ---- ---- ---- .3395 +.0150 .3245 350 ---- ---- ---- ---- .3580 +.0160 .3420 355 ---- ---- ---- ---- .3770 +.0165 .3605 360 ---- ---- ---- ---- .3965 +.0170 .3795 365 ---- ---- ---- ---- .4170 +.0180 .3990 370 ---- ---- ---- ---- .4380 +.0185 .4195 375 ---- ---- ---- ---- .4600 +.0195 .4405 380 ---- ---- ---- ---- .4825 +.0200 .4625 385 ---- ---- ---- ---- .5060 +.0210 .4850 390 ---- ---- ---- ---- .5300 +.0215 .5085 395 ---- ---- ---- ---- .5545 +.0220 .5325 400 ---- ---- ---- ---- .5800 +.0225 .5575 405 ---- ---- ---- ---- .6065 +.0235 .5830 410 ---- ---- ---- ---- .6335 +.0245 .6090 415 ---- ---- ---- ---- .6610 +.0250 .6360 420 ---- ---- ---- ---- .6895 +.0260 .6635 425 ---- ---- ---- ---- .7185 +.0265 .6920 430 ---- ---- ---- ---- .7485 +.0275 .7210 435 ---- ---- ---- ---- .7785 +.0275 .7510 440 ---- ---- ---- ---- .8100 +.0290 .7810 445 ---- ---- ---- ---- .8415 +.0290 .8125 450 ---- ---- ---- ---- .8740 +.0300 .8440 455 ---- ---- ---- ---- .9070 +.0305 .8765 460 ---- ---- ---- ---- .9405 +.0310 .9095 465 ---- ---- ---- ---- .9750 +.0320 .9430 470 ---- ---- ---- ---- 1.0100 +.0330 .9770 475 ---- ---- ---- ---- 1.0450 +.0330 1.0120 480 ---- ---- ---- ---- 1.0810 +.0340 1.0470 485 ---- ---- ---- ---- 1.1175 +.0345 1.0830 490 ---- ---- ---- ---- 1.1545 +.0350 1.1195 495 ---- ---- ---- ---- 1.1920 +.0355 1.1565 500 ---- ---- ---- ---- 1.2300 +.0365 1.1935 505 ---- ---- ---- ---- 1.2685 +.0370 1.2315 510 ---- ---- ---- ---- 1.3075 +.0375 1.2700 515 ---- ---- ---- ---- 1.3470 +.0380 1.3090 520 ---- ---- ---- ---- 1.3870 +.0390 1.3480 525 ---- ---- ---- ---- 1.4270 +.0390 1.3880 550 ---- ---- ---- ---- 1.6340 +.0420 1.5920 575 ---- ---- ---- ---- 1.8490 +.0440 1.8050 600 ---- ---- ---- ---- 2.0710 +.0460 2.0250 625 ---- ---- ---- ---- 2.2980 +.0475 2.2505 650 ---- ---- ---- ---- 2.5300 +.0495 2.4805 675 ---- ---- ---- ---- 2.7655 +.0515 2.7140 700 ---- ---- ---- ---- 3.0035 +.0525 2.9510 725 ---- ---- ---- ---- 3.2445 +.0540 3.1905 750 ---- ---- ---- ---- 3.4880 +.0555 3.4325 775 ---- ---- ---- ---- 3.7330 +.0565 3.6765 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 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0150 +.0010 .0140 200 ---- ---- ---- ---- .0310 +.0020 .0290 225 ---- ---- ---- ---- .0555 +.0035 .0520 250 ---- ---- ---- ---- .0910 +.0050 .0860 275 ---- ---- ---- ---- .1390 +.0070 .1320 280 ---- ---- ---- ---- .1505 +.0075 .1430 285 ---- ---- ---- ---- .1625 +.0085 .1540 290 ---- ---- ---- ---- .1745 +.0085 .1660 295 ---- ---- ---- ---- .1875 +.0090 .1785 300 ---- ---- ---- ---- .2010 +.0095 .1915 305 ---- ---- ---- ---- .2150 +.0100 .2050 310 ---- ---- ---- ---- .2300 +.0110 .2190 315 ---- ---- ---- ---- .2450 +.0115 .2335 320 ---- ---- ---- ---- .2610 +.0120 .2490 325 ---- ---- ---- ---- .2775 +.0125 .2650 330 ---- ---- ---- ---- .2945 +.0130 .2815 335 ---- ---- ---- ---- .3120 +.0135 .2985 340 ---- ---- ---- ---- .3305 +.0145 .3160 345 ---- ---- ---- ---- .3495 +.0155 .3340 350 ---- ---- ---- ---- .3690 +.0160 .3530 355 ---- ---- ---- ---- .3890 +.0165 .3725 360 ---- ---- ---- ---- .4095 +.0170 .3925 365 ---- ---- ---- ---- .4305 +.0175 .4130 370 ---- ---- ---- ---- .4525 +.0185 .4340 375 ---- ---- ---- ---- .4750 +.0195 .4555 380 ---- ---- ---- ---- .4980 +.0200 .4780 385 ---- ---- ---- ---- .5215 +.0205 .5010 390 ---- ---- ---- ---- .5460 +.0215 .5245 395 ---- ---- ---- ---- .5705 +.0220 .5485 400 ---- ---- ---- ---- .5965 +.0230 .5735 405 ---- ---- ---- ---- .6225 +.0235 .5990 410 ---- ---- ---- ---- .6490 +.0240 .6250 415 ---- ---- ---- ---- .6765 +.0245 .6520 420 ---- ---- ---- ---- .7050 +.0260 .6790 425 ---- ---- ---- ---- .7335 +.0260 .7075 430 ---- ---- ---- ---- .7630 +.0270 .7360 435 ---- ---- ---- ---- .7930 +.0275 .7655 440 ---- ---- ---- ---- .8240 +.0285 .7955 445 ---- ---- ---- ---- .8555 +.0290 .8265 450 ---- ---- ---- ---- .8875 +.0295 .8580 455 ---- ---- ---- ---- .9205 +.0305 .8900 460 ---- ---- ---- ---- .9540 +.0315 .9225 465 ---- ---- ---- ---- .9880 +.0320 .9560 470 ---- ---- ---- ---- 1.0225 +.0325 .9900 475 ---- ---- ---- ---- 1.0575 +.0330 1.0245 480 ---- ---- ---- ---- 1.0930 +.0335 1.0595 485 ---- ---- ---- ---- 1.1295 +.0345 1.0950 490 ---- ---- ---- ---- 1.1665 +.0350 1.1315 495 ---- ---- ---- ---- 1.2035 +.0355 1.1680 500 ---- ---- ---- ---- 1.2415 +.0360 1.2055 505 ---- ---- ---- ---- 1.2795 +.0365 1.2430 510 ---- ---- ---- ---- 1.3185 +.0375 1.2810 515 ---- ---- ---- ---- 1.3575 +.0375 1.3200 520 ---- ---- ---- ---- 1.3970 +.0380 1.3590 525 ---- ---- ---- ---- 1.4375 +.0390 1.3985 550 ---- ---- ---- ---- 1.6435 +.0415 1.6020 575 ---- ---- ---- ---- 1.8580 +.0440 1.8140 600 ---- ---- ---- ---- 2.0790 +.0455 2.0335 625 ---- ---- ---- ---- 2.3060 +.0475 2.2585 650 ---- ---- ---- ---- 2.5370 +.0490 2.4880 675 ---- ---- ---- ---- 2.7720 +.0505 2.7215 700 ---- ---- ---- ---- 3.0095 +.0520 2.9575 725 ---- ---- ---- ---- 3.2495 +.0530 3.1965 750 ---- ---- ---- ---- 3.4920 +.0545 3.4375 775 ---- ---- ---- ---- 3.7360 +.0555 3.6805 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0155 +.0010 .0145 200 ---- ---- ---- ---- .0320 +.0020 .0300 225 ---- ---- ---- ---- .0575 +.0035 .0540 250 ---- ---- ---- ---- .0940 +.0050 .0890 275 ---- ---- ---- ---- .1435 +.0075 .1360 300 ---- ---- ---- ---- .2065 +.0100 .1965 305 ---- ---- ---- ---- .2210 +.0105 .2105 310 ---- ---- ---- ---- .2360 +.0110 .2250 315 ---- ---- ---- ---- .2515 +.0115 .2400 320 ---- ---- ---- ---- .2675 +.0120 .2555 325 ---- ---- ---- ---- .2845 +.0130 .2715 330 ---- ---- ---- ---- .3015 +.0130 .2885 335 ---- ---- ---- ---- .3195 +.0140 .3055 340 ---- ---- ---- ---- .3380 +.0145 .3235 345 ---- ---- ---- ---- .3575 +.0155 .3420 350 ---- ---- ---- ---- .3770 +.0160 .3610 355 ---- ---- ---- ---- .3975 +.0165 .3810 360 ---- ---- ---- ---- .4185 +.0175 .4010 365 ---- ---- ---- ---- .4400 +.0180 .4220 370 ---- ---- ---- ---- .4620 +.0185 .4435 375 ---- ---- ---- ---- .4845 +.0190 .4655 380 ---- ---- ---- ---- .5080 +.0200 .4880 385 ---- ---- ---- ---- .5320 +.0210 .5110 390 ---- ---- ---- ---- .5565 +.0215 .5350 395 ---- ---- ---- ---- .5815 +.0220 .5595 400 ---- ---- ---- ---- .6070 +.0225 .5845 405 ---- ---- ---- ---- .6335 +.0235 .6100 410 ---- ---- ---- ---- .6605 +.0240 .6365 415 ---- ---- ---- ---- .6885 +.0250 .6635 420 ---- ---- ---- ---- .7165 +.0250 .6915 425 ---- ---- ---- ---- .7460 +.0265 .7195 430 ---- ---- ---- ---- .7755 +.0265 .7490 435 ---- ---- ---- ---- .8060 +.0275 .7785 440 ---- ---- ---- ---- .8370 +.0280 .8090 445 ---- ---- ---- ---- .8690 +.0290 .8400 450 ---- ---- ---- ---- .9015 +.0295 .8720 455 ---- ---- ---- ---- .9345 +.0305 .9040 460 ---- ---- ---- ---- .9680 +.0310 .9370 465 ---- ---- ---- ---- 1.0020 +.0310 .9710 470 ---- ---- ---- ---- 1.0370 +.0320 1.0050 475 ---- ---- ---- ---- 1.0725 +.0330 1.0395 480 ---- ---- ---- ---- 1.1085 +.0335 1.0750 485 ---- ---- ---- ---- 1.1445 +.0335 1.1110 490 ---- ---- ---- ---- 1.1815 +.0345 1.1470 495 ---- ---- ---- ---- 1.2190 +.0350 1.1840 500 ---- ---- ---- ---- 1.2570 +.0355 1.2215 505 ---- ---- ---- ---- 1.2950 +.0360 1.2590 510 ---- ---- ---- ---- 1.3340 +.0370 1.2970 515 ---- ---- ---- ---- 1.3730 +.0375 1.3355 520 ---- ---- ---- ---- 1.4125 +.0380 1.3745 525 ---- ---- ---- ---- 1.4525 +.0385 1.4140 550 ---- ---- ---- ---- 1.6565 +.0405 1.6160 575 ---- ---- ---- ---- 1.8680 +.0425 1.8255 600 ---- ---- ---- ---- 2.0855 +.0455 2.0400 625 ---- ---- ---- ---- 2.3070 +.0470 2.2600 650 ---- ---- ---- ---- 2.5330 +.0490 2.4840 675 ---- ---- ---- ---- 2.7635 +.0510 2.7125 700 ---- ---- ---- ---- 2.9985 +.0530 2.9455 725 ---- ---- ---- ---- 3.2375 +.0550 3.1825 750 ---- ---- ---- ---- 3.4810 +.0570 3.4240 775 ---- ---- ---- ---- 3.7275 +.0585 3.6690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2977 3185 46005 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 160.00A ---- ---- ---- 67500 ---- ---- ---- 149.00A ---- ---- ---- 70000 ---- ---- ---- ---- 100.00 -2.00 102.00 50 72500 ---- ---- ---- 85.25A ---- ---- ---- 73000 ---- ---- ---- ---- 70.25 -1.75 72.00 10 75000 ---- ---- ---- 60.50A ---- ---- ---- 77500 ---- ---- ---- 37.75A ---- ---- ---- 80000 ---- ---- ---- ---- 7.75 -2.00 9.75 75 82500 ---- ---- ---- 5.75A ---- ---- ---- 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 UNCH 2.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 210.25A ---- ---- ---- 67500 ---- ---- ---- 183.00A ---- ---- ---- 70000 ---- ---- ---- ---- 151.25 +7.00 144.25 50 72500 ---- ---- ---- 137.25A ---- ---- ---- 73000 ---- ---- ---- ---- 123.50 +7.25 116.25 10 75000 ---- ---- ---- 112.00A ---- ---- ---- 80000 ---- ---- ---- ---- 63.25 +6.75 56.50 75 82500 ---- ---- ---- 50.75A ---- ---- ---- 85000 ---- 27.50B ---- ---- 29.75 +3.50 26.25 150 87500 ---- ---- ---- 28.50A ---- ---- ---- 90000 ---- ---- ---- ---- 12.25 +1.25 11.00 75 92000 ---- ---- ---- ---- 8.75 +1.00 7.75 125 95000 ---- ---- ---- ---- 5.25 +.25 5.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 135.00A ---- ---- ---- 73000 ---- ---- ---- ---- 115.00 +2.50 112.50 10 75000 ---- ---- ---- 114.00A ---- ---- ---- 77500 ---- ---- ---- 102.25A ---- ---- ---- 80000 ---- ---- ---- 85.00A ---- ---- ---- 81000 ---- ---- ---- ---- 55.25 +2.75 52.50 25 82500 ---- ---- ---- 59.00A ---- ---- ---- 85000 ---- ---- ---- ---- 35.00 +2.00 33.00 75 87500 ---- ---- ---- 34.00A ---- ---- ---- 90000 ---- ---- ---- ---- 18.25 +.50 17.75 25 95000 ---- ---- ---- ---- 9.00 UNCH 9.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 127.00A ---- ---- ---- 73000 ---- ---- ---- ---- 108.50 +6.75 101.75 10 75000 ---- ---- ---- 108.00A ---- ---- ---- 77500 ---- ---- ---- 98.00A ---- ---- ---- 80000 ---- ---- ---- 67.50A ---- ---- ---- 81000 ---- ---- ---- ---- 53.25 +5.75 47.50 25 82500 ---- ---- ---- 54.25A ---- ---- ---- 85000 ---- ---- ---- ---- 34.75 +3.75 31.00 75 87500 ---- ---- ---- 35.50A ---- ---- ---- 90000 ---- ---- ---- ---- 21.50 +2.00 19.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 48.00 +.25 47.75 25 82500 ---- ---- ---- 54.75A ---- ---- ---- 85000 ---- ---- ---- ---- 32.75 UNCH 32.75 75 87500 ---- ---- ---- 34.00A ---- ---- ---- 90000 ---- ---- ---- ---- 21.25 +.25 21.00 25 92500 ---- ---- ---- 24.00A ---- ---- ---- 95000 ---- ---- ---- 20.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 32.75 +2.00 30.75 225 87500 ---- ---- ---- 39.75A ---- ---- ---- 90000 ---- 20.50B ---- 20.25B 18.50 +1.00 17.50 50 95000 ---- ---- ---- 23.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- 35.00B ---- 34.75B 33.25 +2.25 31.00 225 87500 ---- ---- ---- 49.00A ---- ---- ---- 90000 ---- 25.25B ---- 24.75B 20.00 +1.25 18.75 50 95000 ---- ---- ---- 28.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 32.25 +3.50 28.75 225 90000 ---- ---- ---- ---- 16.75 +1.50 15.25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 41.25 +3.50 37.75 50 90000 ---- ---- ---- ---- 27.25 +2.50 24.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 41.75 +2.50 39.25 50 90000 ---- ---- ---- ---- 28.25 +1.75 26.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 44.50 +1.75 42.75 50 90000 ---- ---- ---- ---- 31.00 +1.25 29.75 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2990 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 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 UNCH .25 25 77500 ---- ---- ---- ---- .75 -.25 1.00 250 80000 ---- ---- ---- 17.25A ---- ---- ---- 82500 ---- ---- ---- 40.25A ---- ---- ---- 85000 ---- ---- ---- 63.50A ---- ---- ---- 87500 ---- ---- ---- 88.25A ---- ---- ---- 88000 ---- ---- ---- ---- 80.00 +2.00 78.00 25 89000 ---- ---- ---- ---- 90.00 +2.00 88.00 25 90000 ---- ---- ---- 113.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 -.25 .50 50 65000 ---- ---- ---- ---- .75 -.75 1.50 50 67500 ---- ---- ---- 2.25A ---- ---- ---- 68000 ---- ---- ---- ---- 1.50 -.75 2.25 75 68500 ---- ---- ---- ---- 1.50 -1.00 2.50 25 70000 ---- ---- 3.00A 3.00A 2.25 -1.00 3.25 400 72500 ---- ---- ---- 4.50A ---- ---- ---- 74000 ---- ---- ---- ---- 5.00 -.75 5.75 50 75000 ---- ---- 6.25A 6.25A 6.00 -.75 6.75 50 150 76000 ---- ---- ---- ---- 7.00 -.75 7.75 25 77000 ---- ---- ---- ---- 8.50 -.50 9.00 150 80000 ---- ---- ---- ---- 13.75 -1.00 14.75 100 82500 ---- ---- ---- 30.00A ---- ---- ---- 85000 ---- ---- ---- 42.00A ---- ---- ---- 87500 ---- ---- ---- 57.25A ---- ---- ---- 88000 ---- ---- ---- ---- 47.25 -6.00 53.25 25 89000 ---- ---- ---- ---- 54.50 -6.25 60.75 25 90000 ---- ---- ---- 90.00A ---- ---- ---- 95000 ---- ---- ---- 124.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 4.25 -1.00 5.25 75 68500 ---- ---- ---- ---- 4.50 -1.25 5.75 25 70000 ---- ---- 5.75A 5.75A 5.75 -1.25 7.00 400 72500 ---- ---- ---- 8.50A ---- ---- ---- 73000 ---- ---- ---- ---- 9.00 -1.50 10.50 100 74000 ---- ---- ---- ---- 10.50 -1.50 12.00 50 75000 ---- ---- ---- ---- 12.25 -1.50 13.75 50 100 77000 ---- ---- ---- ---- 16.25 -1.25 17.50 150 77500 ---- ---- ---- 22.75A ---- ---- ---- 80000 ---- ---- ---- ---- 24.75 -1.25 26.00 100 82500 ---- ---- ---- 45.25A ---- ---- ---- 85000 ---- ---- ---- 58.50A ---- ---- ---- 87500 ---- ---- ---- 70.50A ---- ---- ---- 88000 ---- ---- ---- ---- 66.50 -3.00 69.50 25 90000 ---- ---- ---- 96.00A ---- ---- ---- 95000 ---- ---- ---- 136.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 7.00A ---- ---- ---- 68000 ---- ---- ---- ---- 7.75 -2.25 10.00 75 68500 ---- ---- ---- ---- 8.25 -2.25 10.50 25 70000 ---- ---- 10.00A 10.00A 10.00 -3.00 13.00 50 450 72500 ---- ---- ---- 16.50A ---- ---- ---- 73000 ---- ---- ---- ---- 14.75 -3.25 18.00 100 74000 ---- ---- ---- ---- 16.75 -3.25 20.00 50 75000 ---- ---- ---- ---- 19.00 -3.25 22.25 50 77500 ---- ---- ---- 32.25A ---- ---- ---- 80000 ---- ---- ---- ---- 34.25 -3.75 38.00 100 82500 ---- ---- ---- 54.25A ---- ---- ---- 85000 ---- ---- ---- 68.75A ---- ---- ---- 87500 ---- ---- ---- 85.50A ---- ---- ---- 88000 ---- ---- ---- ---- 80.25 -7.25 87.50 25 90000 ---- ---- ---- 111.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 11.75A ---- ---- ---- 68000 ---- ---- ---- ---- 12.00 -.25 12.25 75 68500 ---- ---- ---- ---- 12.75 -.25 13.00 25 70000 ---- ---- ---- ---- 15.50 -.25 15.75 150 72500 ---- ---- ---- 24.75A ---- ---- ---- 73000 ---- ---- ---- ---- 22.00 -.25 22.25 100 74000 ---- ---- ---- ---- 24.50 -.50 25.00 50 75000 ---- ---- ---- ---- 27.25 -.50 27.75 50 77500 ---- ---- ---- 42.75A ---- ---- ---- 80000 ---- ---- ---- ---- 45.25 -.50 45.75 100 82500 ---- ---- ---- 66.75A ---- ---- ---- 85000 ---- ---- ---- 82.25A ---- ---- ---- 87500 ---- ---- ---- 99.50A ---- ---- ---- 88000 ---- ---- ---- ---- 95.75 -1.00 96.75 25 90000 ---- ---- ---- 126.00A ---- ---- ---- 92500 ---- ---- ---- 151.00A ---- ---- ---- 95000 ---- ---- ---- 172.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 15.25 -1.00 16.25 100 72500 ---- ---- ---- 31.75A ---- ---- ---- 75000 ---- ---- ---- ---- 29.00 -1.75 30.75 225 77500 ---- ---- ---- 54.00A ---- ---- ---- 80000 ---- ---- ---- 65.50A ---- ---- ---- 82500 ---- ---- ---- 79.00A ---- ---- ---- 85000 ---- ---- ---- 94.50A ---- ---- ---- 87500 ---- ---- ---- 112.00A ---- ---- ---- 88000 ---- ---- ---- ---- 96.75 -3.50 100.25 25 90000 ---- ---- ---- 140.75A ---- ---- ---- 95000 ---- ---- ---- 181.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.75 -1.25 20.00 100 72500 ---- ---- ---- 38.25A ---- ---- ---- 75000 ---- ---- ---- ---- 34.25 -1.75 36.00 225 77500 ---- ---- ---- 61.75A ---- ---- ---- 80000 ---- ---- ---- 74.00A ---- ---- ---- 82500 ---- ---- ---- 87.50A ---- ---- ---- 85000 ---- ---- ---- 103.25A ---- ---- ---- 87500 ---- ---- ---- 120.75A ---- ---- ---- 88000 ---- ---- ---- ---- 101.25 -4.25 105.50 25 90000 ---- ---- ---- 149.50A ---- ---- ---- 95000 ---- ---- ---- 189.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.25 -1.75 27.00 100 75000 ---- ---- ---- ---- 42.00 -2.25 44.25 225 88000 ---- ---- ---- ---- 101.75 -4.75 106.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.25 -2.25 28.50 100 75000 ---- ---- ---- ---- 44.00 -3.25 47.25 75 88000 ---- ---- ---- ---- 115.25 -5.75 121.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.75 -2.00 32.75 100 75000 ---- ---- ---- ---- 50.00 -2.50 52.50 75 88000 ---- ---- ---- ---- 122.50 -4.50 127.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.50 -1.50 36.00 100 75000 ---- ---- ---- ---- 54.25 -1.75 56.00 75 88000 ---- ---- ---- ---- 126.75 -3.25 130.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 6025 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1750 ---- ---- ---- ---- 5.121 +.240 4.881 1775 ---- ---- ---- ---- 4.871 +.239 4.632 1800 ---- ---- ---- ---- 4.622 +.239 4.383 1825 ---- ---- ---- ---- 4.373 +.237 4.136 1850 ---- ---- ---- ---- 4.126 +.237 3.889 1875 ---- ---- ---- ---- 3.878 +.234 3.644 1900 ---- ---- ---- ---- 3.632 +.233 3.399 1925 ---- ---- ---- ---- 3.387 +.230 3.157 1950 ---- ---- ---- ---- 3.144 +.228 2.916 1975 ---- 2.961B ---- 2.961B 2.903 +.224 2.679 2000 ---- 2.792B ---- 2.792B 2.665 +.220 2.445 2025 ---- 2.556B ---- 2.556B 2.430 +.214 2.216 2050 ---- 2.325B ---- 2.325B 2.200 +.208 1.992 2075 ---- 2.099B ---- 2.099B 1.976 +.199 1.777 2100 ---- 1.879B ---- 1.879B 1.759 +.189 1.570 2125 ---- 1.667B ---- 1.667B 1.551 +.177 1.374 2140 ---- ---- ---- 1.314A 1.432 ---- ---- 2145 ---- ---- ---- ---- 1.393 +.166 1.227 2150 ---- 1.465B ---- 1.465B 1.354 +.163 1.191 2155 ---- ---- ---- ---- 1.316 +.160 1.156 2160 ---- ---- ---- ---- 1.279 +.157 1.122 2165 ---- ---- ---- ---- 1.242 +.154 1.088 2170 ---- ---- ---- ---- 1.205 +.150 1.055 2175 ---- 1.274B ---- 1.274B 1.169 +.147 1.022 2180 ---- ---- ---- ---- 1.134 +.144 .990 2185 ---- ---- ---- ---- 1.099 +.140 .959 2190 ---- ---- ---- ---- 1.065 +.137 .928 2195 ---- ---- ---- ---- 1.032 +.134 .898 2200 ---- 1.096B ---- 1.096B .999 +.130 .869 2205 ---- ---- ---- ---- .967 +.127 .840 2210 ---- .835B ---- .835B .935 +.123 .812 2215 ---- .845B ---- .836B .905 +.120 .785 2220 ---- .845B ---- .845B .875 +.117 .758 2225 ---- .934B ---- .934B .845 +.113 .732 2230 ---- .856B ---- .856B .817 +.111 .706 2235 ---- .865B ---- .865B .789 +.107 .682 2240 ---- .844B ---- .844B .761 +.103 .658 2245 ---- .816B ---- .816B .735 +.101 .634 2250 ---- .788B ---- .788B .709 +.098 .611 2255 ---- .761B ---- .761B .684 +.095 .589 2260 ---- .734B ---- .734B .659 +.091 .568 2265 ---- .709B ---- .709B .635 +.088 .547 2270 ---- .683B ---- .683B .612 +.085 .527 2275 ---- .659B ---- .659B .589 +.081 .508 2280 ---- .635B ---- .635B .567 +.078 .489 2285 ---- .612B ---- .612B .546 +.075 .471 2290 ---- .589B ---- .589B .525 +.072 .453 2295 ---- .567B ---- .567B .505 +.069 .436 2300 ---- .546B ---- .546B .485 +.065 .420 1 2305 ---- .525B ---- .525B .466 +.062 .404 2310 ---- .505B ---- .505B .448 +.060 .388 2315 ---- .486B ---- .486B .430 +.056 .374 2320 ---- .467B ---- .467B .413 +.054 .359 2325 ---- .449B ---- .449B .397 +.051 .346 2330 ---- .432B ---- .432B .381 +.049 .332 2335 ---- .415B ---- .415B .365 +.046 .319 2340 ---- .398B ---- .398B .350 +.043 .307 2345 ---- .382B ---- .382B .336 +.041 .295 2350 ---- .367B ---- .367B .322 +.038 .284 2355 ---- .352B ---- .352B .309 +.036 .273 2360 ---- .338B ---- .338B .296 +.034 .262 2365 ---- .325B ---- .325B .283 +.031 .252 2370 ---- .312B ---- .312B .272 +.030 .242 2375 ---- .301B ---- .301B .260 +.027 .233 2380 ---- .289B ---- .289B .249 +.025 .224 2385 ---- .277B ---- .277B .239 +.024 .215 1 2390 ---- .266B ---- .266B .228 +.022 .206 2395 ---- .255B ---- .255B .219 +.021 .198 2400 ---- .245B ---- .245B .209 +.019 .190 7 2405 ---- .235B ---- .235B .200 +.017 .183 2410 ---- .225B ---- .225B .192 +.016 .176 2415 ---- .216B ---- .216B .184 +.015 .169 2420 ---- .207B ---- .207B .176 +.014 .162 2425 ---- .199B ---- .199B .168 +.013 .155 2430 ---- .191B .148A .191B .161 +.012 .149 2435 ---- .183B .142A .183B .154 +.011 .143 2440 ---- .175B .136A .175B .147 +.009 .138 2445 ---- .168B .131A .168B .141 +.009 .132 2450 ---- .161B .125A .161B .135 +.008 .127 1 2455 ---- .155B .120A .155B .129 +.007 .122 2460 ---- .148B .115A .148B .124 +.007 .117 1 2465 ---- .142B .110A .142B .118 +.006 .112 2470 ---- .136B .106A .136B .113 +.006 .107 2475 ---- .131B .101A .131B .108 +.005 .103 2480 ---- .125B .097A .125B .104 +.005 .099 2485 ---- .120B .093A .120B .099 +.004 .095 2490 ---- .115B .090A .115B .095 +.004 .091 2495 ---- .110B .086A .110B .091 +.004 .087 2500 ---- .105B .082A .105B .087 +.003 .084 2505 ---- .101B .079A .101B .084 +.004 .080 2525 ---- .085B .067A .085B .071 +.003 .068 2550 ---- .069B .055A .069B .057 +.001 .056 2 2575 ---- .056B .045A .056B .047 +.001 .046 2600 ---- .046B ---- .046B .039 +.001 .038 2625 ---- .037B ---- .037B .032 UNCH .032 2650 ---- .031B ---- .031B .027 UNCH .027 2675 ---- .026B ---- .026B .023 UNCH .023 2700 ---- .022B ---- .022B .019 -.001 .020 2725 ---- .019B ---- .019B .017 UNCH .017 2750 ---- .016B ---- .016B .014 -.001 .015 2775 ---- .014B ---- .014B .012 -.001 .013 2800 ---- ---- ---- ---- .011 -.001 .012 2825 ---- ---- ---- ---- .010 -.001 .011 2850 ---- ---- ---- ---- .009 UNCH .009 2875 ---- ---- ---- ---- .008 -.001 .009 2900 ---- ---- ---- ---- .007 -.001 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .006 -.004 .010 1 1 1825 ---- ---- ---- ---- .008 -.004 .012 1850 ---- ---- ---- ---- .011 -.005 .016 1875 ---- ---- .019A .019A .014 -.006 .020 1900 ---- ---- .022A .022A .018 -.008 .026 1925 ---- ---- .025A .025A .023 -.011 .034 1950 ---- ---- .032A .032A .030 -.013 .043 1975 ---- ---- .040A .040A .038 -.017 .055 2000 ---- ---- .051A .051A .050 -.021 .071 2025 ---- ---- .066A .066A .065 -.026 .091 2050 ---- ---- .085A .085A .084 -.033 .117 2075 ---- ---- .109A .109A .110 -.041 .151 1 2100 .143 .160 .141A .159A .142 -.052 4 .194 9 2125 .226 .226 .180A .180A .184 -.063 1 .247 2 1 2140 ---- ---- ---- .208A .214 ---- ---- 2145 ---- ---- .217A .217A .225 -.074 .299 2150 ---- ---- .228A .228A .236 -.077 .313 2155 ---- ---- .238A .238A .248 -.080 .328 2160 ---- ---- .250A .250A .260 -.084 .344 2165 ---- ---- .261A .261A .273 -.087 .360 2170 ---- ---- .273A .273A .287 -.090 .377 2175 ---- ---- .287A .287A .300 -.094 .394 2180 ---- ---- .300A .300A .315 -.097 .412 2185 ---- ---- .314A .314A .330 -.101 .431 2190 ---- ---- .328A .328A .346 -.104 .450 2195 ---- ---- .343A .343A .362 -.108 .470 2200 ---- ---- .359A .359A .379 -.111 .490 1 2205 ---- ---- .376A .376A .397 -.114 .511 2210 ---- ---- .393A .393A .416 -.117 .533 2215 ---- ---- .410A .410A .435 -.120 .555 2220 ---- ---- .429A .429A .455 -.123 .578 2225 ---- ---- .448A .448A .475 -.127 .602 2230 ---- ---- .467A .467A .497 -.130 .627 2235 ---- ---- .488A .488A .518 -.134 .652 2240 ---- ---- .511A .511A .541 -.137 .678 2245 ---- ---- .532A .532A .564 -.140 .704 2250 ---- ---- .554A .554A .588 -.143 .731 14 2255 ---- ---- .577A .577A .613 -.146 .759 2260 ---- ---- .601A .601A .638 -.149 .787 2265 ---- ---- .625A .625A .664 -.153 .817 2270 ---- ---- .649A .649A .691 -.155 .846 2275 ---- ---- .675A .675A .718 -.159 .877 2280 ---- ---- .701A .701A .746 -.162 .908 2285 ---- ---- .728A .728A .774 -.165 .939 2290 ---- ---- .755A .755A .803 -.169 .972 2295 ---- ---- .783A .783A .833 -.171 1.004 2300 ---- ---- .811A .811A .863 -.175 1.038 2305 ---- ---- .840A .840A .894 -.178 1.072 2310 ---- ---- .870A .870A .926 -.180 1.106 2315 ---- ---- .901A .901A .958 -.183 1.141 2320 ---- ---- .932A .932A .991 -.186 1.177 2325 ---- ---- .964A .964A 1.024 -.189 1.213 2330 ---- ---- ---- ---- 1.058 -.192 1.250 2335 ---- ---- ---- ---- 1.092 -.195 1.287 2340 ---- ---- ---- ---- 1.127 -.197 1.324 2345 ---- ---- ---- ---- 1.163 -.199 1.362 2350 ---- ---- 1.130A 1.130A 1.199 -.202 1.401 2355 ---- ---- ---- ---- 1.235 -.205 1.440 2360 ---- ---- ---- ---- 1.272 -.207 1.479 2365 ---- ---- ---- ---- 1.310 -.208 1.518 2370 ---- ---- ---- ---- 1.348 -.211 1.559 2375 ---- ---- 1.311A 1.311A 1.386 -.213 1.599 2380 ---- ---- ---- ---- 1.425 -.215 1.640 2385 ---- ---- ---- ---- 1.464 -.217 1.681 2390 ---- ---- ---- ---- 1.504 -.218 1.722 2395 ---- ---- ---- ---- 1.544 -.220 1.764 2400 ---- ---- 1.504A 1.504A 1.585 -.221 1.806 2405 ---- ---- ---- ---- 1.626 -.222 1.848 2410 ---- ---- ---- ---- 1.667 -.224 1.891 2415 ---- ---- ---- ---- 1.709 -.225 1.934 2420 ---- ---- ---- ---- 1.751 -.226 1.977 2425 ---- ---- 1.707A 1.707A 1.793 -.228 2.021 2430 ---- ---- ---- ---- 1.836 -.228 2.064 2435 ---- ---- ---- ---- 1.879 -.229 2.108 2440 ---- ---- ---- ---- 1.922 -.230 2.152 2445 ---- ---- ---- ---- 1.965 -.232 2.197 2450 ---- ---- 1.918A 1.918A 2.009 -.232 2.241 2455 ---- ---- ---- ---- 2.053 -.233 2.286 2460 ---- ---- ---- ---- 2.098 -.233 2.331 2465 ---- ---- ---- ---- 2.142 -.234 2.376 2470 ---- ---- ---- ---- 2.187 -.235 2.422 2475 ---- ---- 2.136A 2.136A 2.232 -.235 2.467 2480 ---- ---- ---- ---- 2.277 -.236 2.513 2485 ---- ---- ---- ---- 2.323 -.236 2.559 2490 ---- ---- ---- ---- 2.369 -.236 2.605 2495 ---- ---- ---- ---- 2.414 -.237 2.651 2500 ---- ---- 2.360A 2.360A 2.461 -.236 2.697 2505 ---- ---- ---- ---- 2.507 -.237 2.744 2525 ---- ---- 2.588A 2.588A 2.693 -.238 2.931 2550 ---- ---- 2.820A 2.820A 2.930 -.239 3.169 2575 ---- ---- 3.056A 3.056A 3.169 -.239 3.408 2600 ---- ---- 3.295A 3.295A 3.410 -.240 3.650 2625 ---- ---- 3.536A 3.536A 3.654 -.240 3.894 2650 ---- ---- ---- ---- 3.898 -.241 4.139 2675 ---- ---- ---- ---- 4.144 -.241 4.385 2700 ---- ---- ---- ---- 4.391 -.241 4.632 2725 ---- ---- ---- ---- 4.638 -.241 4.879 2750 ---- ---- ---- ---- 4.886 -.241 5.127 2775 ---- ---- ---- ---- 5.134 -.241 5.375 2800 ---- ---- ---- ---- 5.383 -.241 5.624 2825 ---- ---- ---- ---- 5.631 -.242 5.873 2850 ---- ---- ---- ---- 5.881 -.241 6.122 2875 ---- ---- ---- ---- 6.130 -.241 6.371 2900 ---- ---- ---- ---- 6.379 -.242 6.621 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 27 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1725 ---- ---- ---- ---- 5.170 +.243 4.927 1750 ---- ---- ---- ---- 4.920 +.243 4.677 1775 ---- ---- ---- ---- 4.670 +.243 4.427 1800 ---- ---- ---- ---- 4.420 +.243 4.177 1825 ---- ---- ---- ---- 4.170 +.243 3.927 1850 ---- ---- ---- ---- 3.920 +.243 3.677 1875 ---- ---- ---- ---- 3.670 +.243 3.427 1900 ---- ---- ---- ---- 3.420 +.243 3.177 1925 ---- ---- ---- ---- 3.170 +.243 2.927 1950 ---- ---- ---- ---- 2.920 +.242 2.678 1975 ---- ---- ---- ---- 2.670 +.242 2.428 2000 ---- ---- ---- ---- 2.420 +.240 2.180 2025 ---- ---- ---- ---- 2.170 +.237 1.933 2050 ---- ---- ---- ---- 1.920 +.233 1.687 2075 ---- ---- ---- ---- 1.672 +.229 1.443 2100 ---- 1.254B ---- 1.254B 1.425 +.220 1.205 1 2120 ---- ---- ---- 1.080A 1.231 ---- ---- 2125 ---- 1.321B ---- 1.321B 1.183 +.208 .975 1 2130 ---- ---- ---- ---- 1.135 +.205 .930 2135 ---- ---- ---- ---- 1.088 +.202 .886 2140 ---- ---- ---- ---- 1.041 +.198 .843 2145 ---- .825B ---- ---- .994 +.194 .800 2150 ---- 1.083B ---- 1.082B .948 +.189 .759 2155 ---- .844B ---- ---- .902 +.184 .718 2160 ---- .897B ---- ---- .857 +.179 .678 2165 ---- .873B ---- ---- .813 +.174 .639 2170 ---- .842B ---- ---- .769 +.168 .601 2175 ---- .856B ---- .856B .726 +.161 .565 2180 ---- .752B ---- ---- .684 +.155 .529 2185 ---- .709B ---- ---- .643 +.148 .495 2190 ---- .666B ---- .488B .602 +.140 .462 2195 ---- .623B ---- .483B .563 +.133 .430 2200 ---- .645B ---- .645B .525 +.125 .400 1 2205 ---- .542B ---- .469B .488 +.117 .371 2210 ---- .501B ---- .485B .452 +.109 .343 2215 ---- .494B ---- .491B .418 +.101 .317 2220 ---- .483B ---- .481B .385 +.093 .292 2225 .444 .460B .272A .459B .353 +.084 1 .269 40 40 2230 ---- .425B ---- .422B .323 +.076 .247 2235 ---- .392B ---- .389B .294 +.068 .226 2240 ---- .365B ---- .365B .267 +.060 .207 2245 ---- .336B .188A .336B .242 +.053 .189 2250 ---- .309B .168A .309B .218 +.046 .172 2255 ---- .283B .152A .283B .196 +.040 .156 2260 ---- .259B .135A .259B .176 +.034 .142 2265 ---- .236B .119A .236B .157 +.029 .128 2270 ---- .214B .106A .214B .139 +.023 .116 2275 ---- .194B .094A .194B .123 +.018 .105 2 2280 ---- .175B .083A .175B .109 +.015 .094 2 2 2285 ---- .157B .073A .157B .096 +.011 .085 2290 ---- .141B .064A .141B .084 +.008 .076 2295 ---- .128B .056A .128B .074 +.006 .068 2300 .057 .114B .049A .071B .064 +.003 2 .061 1 2305 ---- .102B .043A .102B .056 +.001 .055 1 2310 ---- .091B .038A .091B .049 UNCH .049 2315 ---- .080B .033A .080B .042 -.002 .044 2320 ---- .071B .029A .071B .037 -.002 .039 2325 ---- .063B .026A .063B .032 -.003 .035 166 167 2330 ---- .055B .023A .055B .028 -.003 .031 2335 ---- .048B .020A .048B .024 -.004 .028 2340 ---- .042B .018A .042B .021 -.004 .025 2345 ---- .037B .016A .037B .018 -.004 .022 3 2350 ---- .032B .015A .032B .016 -.004 .020 4 2355 ---- .028B .013A .028B .014 -.004 .018 2360 ---- .024B .012A .024B .013 -.003 .016 5 8 2365 ---- .021B .011A .021B .011 -.003 .014 2370 ---- .018B .010A .018B .010 -.003 .013 2375 ---- .015B .009A .015B .009 -.003 .012 2380 ---- .013B .009A .013B .008 -.003 .011 2385 ---- .011B .008A .011B .007 -.003 .010 2390 ---- .010B .008A .010B .007 -.002 .009 1 1 2395 ---- ---- .007A .007A .006 -.002 .008 2400 ---- ---- ---- ---- .006 -.001 .007 1 2405 ---- ---- ---- ---- .005 -.002 .007 2410 ---- ---- ---- ---- .005 -.001 .006 5 14 2415 ---- ---- ---- ---- .004 -.001 .005 9 2420 ---- ---- ---- ---- .004 -.001 .005 2425 ---- ---- ---- ---- .004 -.001 .005 2430 ---- ---- ---- ---- .003 -.001 .004 23 2435 ---- ---- ---- ---- .003 -.001 .004 2440 ---- ---- ---- ---- .003 UNCH .003 2445 ---- ---- ---- ---- .003 UNCH .003 2450 ---- ---- ---- ---- .002 -.001 .003 45 2455 ---- ---- ---- ---- .002 -.001 .003 2460 ---- ---- ---- ---- .002 UNCH .002 2465 ---- ---- ---- ---- .002 UNCH .002 2470 ---- ---- ---- ---- .002 UNCH .002 9 2475 ---- ---- ---- ---- .002 UNCH .002 2480 ---- ---- ---- ---- .002 UNCH .002 23 2485 ---- ---- ---- ---- .001 -.001 .002 2490 ---- ---- ---- ---- .001 UNCH .001 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 21 2505 ---- ---- ---- ---- .001 UNCH .001 2510 ---- ---- ---- ---- .001 UNCH .001 2515 ---- ---- ---- ---- .001 UNCH .001 8 2520 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 3 2530 ---- ---- ---- ---- .001 UNCH .001 2535 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 4 2575 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- 5.121 +.239 4.882 1775 ---- ---- ---- ---- 4.873 +.239 4.634 1800 ---- ---- ---- ---- 4.624 +.237 4.387 1825 ---- ---- ---- ---- 4.377 +.236 4.141 1850 ---- ---- ---- ---- 4.131 +.234 3.897 1875 ---- ---- ---- ---- 3.886 +.233 3.653 1900 ---- ---- ---- ---- 3.642 +.230 3.412 1925 ---- ---- ---- ---- 3.400 +.228 3.172 1950 ---- 3.270B ---- 3.270B 3.160 +.224 2.936 1975 ---- 3.047B ---- 3.047B 2.924 +.222 2.702 2000 ---- 2.813B ---- 2.813B 2.691 +.217 2.474 2025 ---- 2.582B ---- 2.582B 2.462 +.212 2.250 2050 ---- 2.357B ---- 2.357B 2.239 +.205 2.034 2075 ---- 2.138B ---- 2.138B 2.022 +.197 1.825 2100 ---- 1.925B ---- 1.925B 1.814 +.187 1.627 2125 ---- 1.721B ---- 1.720B 1.615 +.176 1.439 2140 ---- ---- ---- 1.381A 1.501 ---- ---- 2145 ---- ---- ---- ---- 1.464 +.167 1.297 2150 ---- 1.527B ---- 1.527B 1.427 +.164 1.263 2155 ---- ---- ---- ---- 1.391 +.161 1.230 2160 ---- ---- ---- ---- 1.355 +.158 1.197 2165 ---- ---- ---- ---- 1.320 +.156 1.164 2170 ---- ---- ---- ---- 1.285 +.153 1.132 2175 ---- 1.344B ---- 1.344B 1.251 +.150 1.101 2180 ---- ---- ---- ---- 1.217 +.147 1.070 2185 ---- ---- ---- ---- 1.184 +.144 1.040 2190 ---- ---- ---- ---- 1.151 +.141 1.010 2195 ---- ---- ---- ---- 1.119 +.138 .981 2200 ---- 1.174B ---- 1.174B 1.088 +.135 .953 2205 ---- .945B ---- .945B 1.057 +.132 .925 2210 ---- .951B ---- .951B 1.026 +.128 .898 2215 ---- .960B ---- .960B .996 +.125 .871 2220 ---- .960B ---- .960B .967 +.122 .845 2225 ---- 1.018B ---- 1.018B .938 +.119 .819 2230 ---- .970B ---- .970B .910 +.116 .794 2235 ---- .960B ---- .960B .883 +.113 .770 2240 ---- .932B ---- .932B .856 +.110 .746 2245 ---- .904B ---- .904B .829 +.106 .723 2250 ---- .877B ---- .877B .803 +.103 .700 2255 ---- .851B ---- .851B .778 +.100 .678 2260 ---- .825B ---- .825B .753 +.096 .657 2265 ---- .799B ---- .799B .729 +.093 .636 2270 ---- .775B ---- .775B .706 +.090 .616 2275 ---- .751B ---- .751B .683 +.087 .596 2280 ---- .727B ---- .727B .660 +.083 .577 2285 ---- .704B ---- .704B .639 +.081 .558 2290 ---- .681B ---- .681B .617 +.077 .540 2295 ---- .660B ---- .660B .597 +.075 .522 2300 ---- .638B ---- .638B .577 +.072 .505 2305 ---- .617B ---- .617B .557 +.069 .488 2310 ---- .597B ---- .597B .538 +.066 .472 2315 ---- .577B ---- .577B .520 +.064 .456 2320 ---- .558B ---- .558B .502 +.061 .441 2325 ---- .540B ---- .540B .484 +.057 .427 2330 ---- .521B ---- .521B .467 +.055 .412 2335 ---- .504B ---- .504B .451 +.053 .398 2340 ---- .487B ---- .487B .435 +.050 .385 2345 ---- .470B ---- .470B .420 +.048 .372 2350 ---- .454B ---- .454B .405 +.046 .359 2375 ---- .381B ---- .381B .337 +.035 .302 2400 ---- .321B ---- .321B .280 +.027 .253 2425 ---- .269B ---- .269B .233 +.020 .213 2450 ---- .225B ---- .225B .193 +.015 .178 2475 ---- .188B ---- .188B .160 +.010 .150 2500 ---- .157B ---- .157B .133 +.007 .126 2525 ---- .131B .105A .131B .111 +.005 .106 2550 ---- .109B .088A .109B .093 +.003 .090 2575 ---- .091B .075A .091B .078 +.002 .076 2600 ---- .076B .063A .076B .065 +.001 .064 2625 ---- .063B .054A .063B .055 UNCH .055 2650 ---- .054B ---- .054B .047 UNCH .047 2675 ---- .045B ---- .045B .040 UNCH .040 2700 ---- .039B ---- .039B .034 UNCH .034 2725 ---- .033B ---- .033B .029 -.001 .030 2750 ---- .029B ---- .029B .025 -.001 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 219 421 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .001 UNCH .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 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .001 -.005 .006 2050 ---- ---- .007A .007A .001 -.010 .011 1 1 2075 ---- ---- .009A .009A .003 -.014 .017 1 2100 ---- ---- .013A .013A .006 -.023 .029 2120 ---- ---- ---- .016A .012 ---- ---- 2125 ---- ---- .018A .018A .014 -.034 .048 1 2130 ---- ---- .019A .019A .016 -.038 .054 2135 ---- ---- .021A .021A .018 -.042 .060 2140 ---- ---- .023A .023A .021 -.045 .066 2145 ---- ---- .026A .026A .025 -.049 .074 2150 ---- ---- .029A .029A .029 -.053 .082 166 166 2155 ---- ---- .032A .032A .033 -.058 .091 2160 ---- ---- .037A .037A .038 -.063 .101 2165 ---- ---- .041A .041A .043 -.069 .112 2170 ---- ---- .047A .047A .050 -.074 .124 2175 ---- ---- .053A .053A .056 -.082 2 .138 2180 ---- ---- .058A .058A .064 -.088 .152 2185 ---- ---- .066A .066A .073 -.095 .168 2190 ---- ---- .075A .075A .083 -.102 .185 2195 ---- ---- .085A .085A .093 -.110 .203 2200 ---- ---- .096A .096A .105 -.118 .223 2205 ---- ---- .108A .108A .118 -.126 .244 2210 .162 .162 .121A .121A .132 -.134 1 .266 1 1 2215 ---- ---- .136A .136A .148 -.142 .290 2220 .205 .205 .151A .153A .165 -.150 1 .315 2225 .239 .264 .168A .264B .183 -.159 16 .342 49 55 2230 ---- ---- .185A .185A .203 -.167 .370 2235 ---- ---- .204A .204A .224 -.175 .399 2240 ---- ---- .224A .224A .247 -.183 .430 2245 ---- ---- .245A .245A .272 -.190 .462 2250 ---- ---- .268A .268A .298 -.197 .495 2 2255 ---- ---- .292A .292A .326 -.203 .529 5 2260 ---- ---- .318A .318A .355 -.209 .564 2265 ---- ---- .345A .345A .386 -.215 .601 4 8 2270 ---- ---- .373A .373A .419 -.220 .639 2275 ---- ---- .402A .402A .453 -.224 .677 3 2280 ---- ---- .434A .434A .489 -.228 .717 3 2285 ---- ---- .466A .466A .526 -.231 .757 2290 ---- ---- .500A .500A .564 -.234 .798 3 2295 ---- ---- .605A .605A .603 -.238 .841 2300 ---- ---- .570A .570A .644 -.239 .883 2305 ---- ---- .678A .678A .686 -.241 .927 100 2310 ---- ---- .715A .715A .728 -.243 .971 58 2315 ---- ---- .754A .754A .772 -.244 1.016 5 2320 ---- ---- .793A .793A .816 -.245 1.061 2325 ---- ---- .767A .767A .862 -.245 1.107 4 2330 ---- ---- .875A .875A .907 -.246 1.153 2335 ---- ---- .917A .917A .954 -.246 1.200 2340 ---- ---- .960A .960A 1.001 -.246 1.247 1 2345 ---- ---- 1.004A 1.004A 1.048 -.246 1.294 2350 ---- ---- .985A .985A 1.096 -.246 1.342 12 2355 ---- ---- ---- ---- 1.144 -.246 1.390 2360 ---- ---- ---- ---- 1.192 -.246 1.438 2365 ---- ---- ---- ---- 1.241 -.246 1.487 2370 ---- ---- ---- ---- 1.289 -.246 1.535 150 2375 ---- ---- 1.217A 1.217A 1.338 -.246 1.584 4 2380 ---- ---- ---- ---- 1.387 -.246 1.633 1 2385 ---- ---- ---- ---- 1.437 -.245 1.682 2390 ---- ---- ---- ---- 1.486 -.245 1.731 2395 ---- ---- ---- ---- 1.535 -.245 1.780 2400 ---- ---- ---- ---- 1.585 -.244 1.829 2405 ---- ---- ---- ---- 1.634 -.245 1.879 2410 ---- ---- ---- ---- 1.684 -.244 1.928 2415 ---- ---- ---- ---- 1.734 -.243 1.977 2420 ---- ---- ---- ---- 1.783 -.244 2.027 1 2425 ---- ---- ---- ---- 1.833 -.244 2.077 5 2430 ---- ---- ---- ---- 1.883 -.243 2.126 2435 ---- ---- ---- ---- 1.932 -.244 2.176 2440 ---- ---- ---- ---- 1.982 -.243 2.225 2445 ---- ---- ---- ---- 2.032 -.243 2.275 4 2450 ---- ---- ---- ---- 2.082 -.243 2.325 2455 ---- ---- ---- ---- 2.132 -.243 2.375 2460 ---- ---- ---- ---- 2.181 -.243 2.424 2465 ---- ---- ---- ---- 2.231 -.243 2.474 2470 ---- ---- ---- ---- 2.281 -.243 2.524 2475 ---- ---- ---- ---- 2.331 -.243 2.574 2480 ---- ---- ---- ---- 2.381 -.243 2.624 2485 ---- ---- ---- ---- 2.431 -.243 2.674 2490 ---- ---- ---- ---- 2.480 -.244 2.724 2495 ---- ---- ---- ---- 2.530 -.243 2.773 2500 ---- ---- ---- ---- 2.580 -.243 2.823 2505 ---- ---- ---- ---- 2.630 -.243 2.873 2510 ---- ---- ---- ---- 2.680 -.243 2.923 4 2515 ---- ---- ---- ---- 2.730 -.243 2.973 2520 ---- ---- ---- ---- 2.780 -.243 3.023 2525 ---- ---- ---- ---- 2.830 -.243 3.073 2530 ---- ---- ---- ---- 2.880 -.243 3.123 2535 ---- ---- ---- ---- 2.930 -.243 3.173 2550 ---- ---- ---- ---- 3.080 -.243 3.323 2575 ---- ---- ---- ---- 3.330 -.243 3.573 2600 ---- ---- ---- ---- 3.580 -.243 3.823 2625 ---- ---- ---- ---- 3.830 -.243 4.073 2650 ---- ---- ---- ---- 4.080 -.243 4.323 2675 ---- ---- ---- ---- 4.330 -.243 4.573 2700 ---- ---- ---- ---- 4.580 -.243 4.823 2725 ---- ---- ---- ---- 4.830 -.243 5.073 2750 ---- ---- ---- ---- 5.080 -.243 5.323 2775 ---- ---- ---- ---- 5.330 -.243 5.573 2800 ---- ---- ---- ---- 5.580 -.243 5.823 2825 ---- ---- ---- ---- 5.830 -.243 6.073 2850 ---- ---- ---- ---- 6.080 -.243 6.323 2875 ---- ---- ---- ---- 6.330 -.243 6.573 2900 ---- ---- ---- ---- 6.580 -.243 6.823 2925 ---- ---- ---- ---- 6.830 -.243 7.073 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1750 ---- ---- ---- ---- .007 -.003 .010 1775 ---- ---- ---- ---- .009 -.004 .013 1800 ---- ---- ---- ---- .011 -.005 .016 1825 ---- ---- .020A .020A .014 -.007 .021 1850 ---- ---- .024A .024A .018 -.008 .026 1875 ---- ---- .028A .028A .023 -.009 .032 1900 ---- ---- .033A .033A .030 -.011 .041 1925 ---- ---- .041A .041A .038 -.013 .051 1950 ---- ---- .050A .050A .048 -.016 .064 1975 ---- ---- .061A .061A .061 -.019 .080 2000 ---- ---- .077A .077A .077 -.024 .101 2025 ---- ---- .097A .097A .098 -.029 .127 2050 ---- ---- .123A .123A .124 -.036 .160 2075 ---- ---- .155A .155A .157 -.044 .201 2100 ---- ---- .192A .192A .198 -.053 .251 2125 ---- ---- .238A .238A .249 -.064 .313 2140 ---- ---- ---- .269A .284 ---- ---- 2145 ---- ---- .280A .280A .297 -.074 .371 2150 ---- ---- .292A .292A .310 -.076 .386 2155 ---- ---- .304A .304A .323 -.080 .403 2160 ---- ---- .317A .317A .337 -.082 .419 2165 ---- ---- .331A .331A .352 -.085 .437 2170 ---- ---- .344A .344A .367 -.088 .455 2175 ---- ---- .358A .358A .383 -.090 .473 2180 ---- ---- .373A .373A .399 -.093 .492 2185 ---- ---- .390A .390A .416 -.096 .512 2190 ---- ---- .405A .405A .433 -.099 .532 2195 ---- ---- .422A .422A .451 -.102 .553 2200 ---- ---- .439A .439A .469 -.105 .574 2205 ---- ---- .456A .456A .488 -.108 .596 2210 ---- ---- .475A .475A .507 -.112 .619 2215 ---- ---- .493A .493A .527 -.115 .642 2220 ---- ---- .512A .512A .548 -.118 .666 2225 ---- ---- .533A .533A .569 -.121 .690 2230 ---- ---- .554A .554A .590 -.125 .715 2235 ---- ---- .574A .574A .613 -.127 .740 2240 ---- ---- .600A .600A .635 -.131 .766 2245 ---- ---- .623A .623A .659 -.134 .793 2250 ---- ---- .646A .646A .683 -.137 .820 2255 ---- ---- .669A .669A .707 -.141 .848 2260 ---- ---- .693A .693A .732 -.144 .876 2265 ---- ---- .717A .717A .758 -.147 .905 2270 ---- ---- .743A .743A .784 -.151 .935 2275 ---- ---- .768A .768A .811 -.154 .965 2280 ---- ---- .794A .794A .839 -.156 .995 2285 ---- ---- .821A .821A .867 -.159 1.026 2290 ---- ---- .849A .849A .895 -.163 1.058 2295 ---- ---- .877A .877A .925 -.165 1.090 2300 ---- ---- .905A .905A .954 -.169 1.123 2305 ---- ---- .934A .934A .985 -.171 1.156 2310 ---- ---- .964A .964A 1.015 -.175 1.190 2315 ---- ---- .994A .994A 1.047 -.177 1.224 2320 ---- ---- 1.024A 1.024A 1.079 -.179 1.258 2325 ---- ---- 1.056A 1.056A 1.111 -.182 1.293 2330 ---- ---- 1.087A 1.087A 1.144 -.185 1.329 2335 ---- ---- 1.120A 1.120A 1.178 -.187 1.365 2340 ---- ---- ---- ---- 1.212 -.189 1.401 2345 ---- ---- ---- ---- 1.246 -.192 1.438 2350 ---- ---- 1.219A 1.219A 1.281 -.194 1.475 2375 ---- ---- 1.394A 1.394A 1.463 -.204 1.667 2400 ---- ---- 1.581A 1.581A 1.655 -.213 1.868 2425 ---- ---- 1.777A 1.777A 1.856 -.220 2.076 2450 ---- ---- 1.982A 1.982A 2.066 -.225 2.291 2475 ---- ---- 2.194A 2.194A 2.283 -.229 2.512 2500 ---- ---- 2.412A 2.412A 2.505 -.233 2.738 2525 ---- ---- 2.635A 2.635A 2.732 -.235 2.967 2550 ---- ---- 2.862A 2.862A 2.963 -.237 3.200 2575 ---- ---- 3.093A 3.093A 3.198 -.238 3.436 2600 ---- ---- 3.327A 3.327A 3.435 -.239 3.674 2625 ---- ---- 3.563A 3.563A 3.674 -.240 3.914 2650 ---- ---- 3.802A 3.802A 3.916 -.240 4.156 2675 ---- ---- 4.043A 4.043A 4.158 -.241 4.399 2700 ---- ---- ---- ---- 4.402 -.241 4.643 2725 ---- ---- ---- ---- 4.647 -.241 4.888 2750 ---- ---- ---- ---- 4.893 -.241 5.134 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 221 598 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1750 ---- ---- ---- ---- 5.121 +.241 4.880 1775 ---- ---- ---- ---- 4.871 +.241 4.630 1800 ---- ---- ---- ---- 4.621 +.241 4.380 1825 ---- ---- ---- ---- 4.371 +.241 4.130 1850 ---- ---- ---- ---- 4.121 +.240 3.881 1875 ---- ---- ---- ---- 3.872 +.239 3.633 1900 ---- ---- ---- ---- 3.623 +.237 3.386 1925 ---- ---- ---- ---- 3.375 +.234 3.141 1950 ---- ---- ---- ---- 3.129 +.232 2.897 1975 ---- ---- ---- ---- 2.884 +.229 2.655 2000 ---- 2.488B ---- 2.488B 2.642 +.225 2.417 2025 ---- 2.531B ---- 2.530B 2.402 +.219 2.183 2050 ---- 2.294B ---- 2.294B 2.166 +.213 1.953 2075 ---- 2.061B ---- 2.061B 1.935 +.205 1.730 2100 ---- 1.834B ---- 1.833B 1.710 +.195 1.515 2125 ---- 1.615B ---- 1.615B 1.493 +.183 1.310 2140 ---- ---- ---- 1.245A 1.368 ---- ---- 2145 ---- 1.375B ---- ---- 1.327 +.171 1.156 2150 ---- 1.403B ---- 1.403B 1.287 +.169 1.118 2155 ---- 1.292B ---- ---- 1.247 +.165 1.082 2160 ---- 1.251B ---- ---- 1.208 +.163 1.045 2165 ---- 1.211B ---- ---- 1.169 +.159 1.010 2170 ---- 1.172B ---- ---- 1.131 +.156 .975 2175 ---- 1.203B ---- 1.203B 1.094 +.153 .941 2180 ---- 1.094B ---- .924B 1.057 +.149 .908 2185 ---- 1.056B ---- .930B 1.021 +.146 .875 2190 ---- 1.018B ---- .929B .985 +.142 .843 2195 ---- .982B ---- .924B .950 +.138 .812 2200 ---- 1.016B ---- 1.016B .916 +.135 .781 2205 ---- .938B ---- .938B .882 +.130 .752 2210 ---- .936B ---- .935B .849 +.126 .723 2215 ---- .912B ---- .907B .817 +.123 .694 2220 ---- .879B ---- .874B .785 +.118 .667 2225 ---- .847B ---- .847B .755 +.115 .640 2230 ---- .814B ---- .810B .725 +.111 .614 2235 ---- .783B ---- .779B .696 +.107 .589 2240 ---- .753B ---- .749B .667 +.102 .565 2245 ---- .724B ---- .724B .640 +.099 .541 2250 ---- .695B ---- .695B .613 +.095 .518 2255 ---- .667B ---- .667B .587 +.091 .496 2260 ---- .640B ---- .640B .561 +.086 .475 2265 ---- .614B ---- .614B .537 +.083 .454 2270 ---- .588B ---- .588B .513 +.079 .434 2275 ---- .563B ---- .563B .490 +.075 .415 2280 ---- .539B ---- .539B .468 +.071 .397 2285 ---- .515B ---- .515B .447 +.068 .379 2290 ---- .493B ---- .493B .426 +.064 .362 2295 ---- .471B ---- .471B .406 +.060 .346 2300 ---- .450B ---- .450B .387 +.057 .330 2305 ---- .429B ---- .429B .369 +.054 .315 2310 ---- .410B ---- .410B .351 +.050 .301 2315 ---- .391B ---- .391B .335 +.048 .287 2320 ---- .373B ---- .373B .318 +.044 .274 2325 ---- .355B ---- .355B .303 +.042 .261 2330 ---- .338B ---- .338B .288 +.039 .249 2335 ---- .322B ---- .322B .274 +.037 .237 2340 ---- .306B ---- .306B .260 +.034 .226 2345 ---- .292B ---- .292B .247 +.031 .216 2350 ---- .277B ---- .277B .235 +.029 .206 2355 ---- .264B ---- .264B .223 +.027 .196 2360 ---- .253B ---- .253B .211 +.024 .187 2365 ---- .240B ---- .240B .201 +.023 .178 2370 ---- .229B ---- .229B .190 +.021 .169 2375 ---- .217B ---- .217B .180 +.019 .161 2380 ---- .207B ---- .207B .171 +.018 .153 2385 ---- .196B ---- .196B .162 +.016 .146 2390 ---- .187B ---- .187B .154 +.015 .139 2395 ---- .177B ---- .177B .145 +.013 .132 2400 ---- .168B ---- .168B .138 +.013 .125 1 2405 ---- .160B .118A .160B .130 +.011 .119 2410 ---- .152B .112A .152B .124 +.011 .113 2415 ---- .144B .106A .144B .117 +.010 .107 2420 ---- .137B .101A .137B .111 +.009 .102 2425 ---- .130B .096A .130B .105 +.008 .097 2430 ---- .123B ---- .123B .099 +.007 .092 2435 ---- .117B .086A .117B .094 +.007 .087 2440 ---- .111B .082A .111B .089 +.006 .083 3 2445 ---- .105B .078A .105B .084 +.005 .079 2450 ---- .099B .073A .099B .080 +.005 .075 2455 ---- .094B .070A .094B .075 +.004 .071 2460 ---- .089B .066A .089B .071 +.004 .067 2465 ---- .084B .063A .084B .068 +.004 .064 2470 ---- .079B .060A .079B .064 +.003 .061 2475 ---- .075B .057A .075B .061 +.003 .058 2480 ---- .071B .054A .071B .057 +.002 .055 2485 ---- .067B .051A .067B .054 +.002 .052 2490 ---- .063B .049A .063B .052 +.002 .050 2495 ---- .060B .046A .060B .049 +.002 .047 2500 ---- .056B .044A .056B .046 +.001 .045 2505 ---- .053B .042A .053B .044 +.001 .043 2510 ---- .050B .040A .050B .042 +.001 .041 2515 ---- .047B .038A .047B .040 +.001 .039 2520 ---- .045B .036A .045B .038 +.001 .037 2525 ---- .042B ---- .042B .036 +.001 .035 2550 ---- .033B ---- .033B .028 UNCH .028 2575 ---- .024B ---- .024B .022 UNCH .022 1 2600 ---- .019B ---- .019B .017 -.001 .018 1 2625 ---- ---- ---- ---- .014 -.001 .015 2650 ---- ---- ---- ---- .011 -.001 .012 2675 ---- ---- ---- ---- .009 -.001 .010 2700 ---- ---- ---- ---- .007 -.002 .009 21 2725 ---- ---- ---- ---- .006 -.002 .008 2750 ---- ---- ---- ---- .005 -.002 .007 2775 ---- ---- ---- ---- .004 -.002 .006 2800 ---- ---- ---- ---- .003 -.003 .006 2825 ---- ---- ---- ---- .003 -.002 .005 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .002 -.002 .004 2900 ---- ---- ---- ---- .001 -.003 .004 2925 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .003 -.002 .005 1875 ---- ---- ---- ---- .004 -.003 .007 1900 ---- ---- ---- ---- .006 -.005 .011 1925 ---- ---- ---- ---- .008 -.007 .015 1950 ---- ---- .019A .019A .012 -.009 .021 1975 ---- ---- .021A .021A .017 -.013 .030 2000 ---- ---- .028A .028A .025 -.016 .041 2025 ---- ---- .038A .038A .035 -.021 .056 2050 ---- ---- .050A .050A .048 -.029 .077 1 1 2075 ---- ---- .068A .068A .067 -.036 .103 2100 ---- ---- .092A .092A .092 -.046 .138 1 2125 ---- ---- .124A .124A .125 -.058 .183 2140 ---- ---- ---- .147A .150 ---- ---- 2145 ---- ---- .155A .155A .159 -.068 .227 2150 ---- ---- .164A .164A .168 -.072 .240 2155 ---- ---- .173A .173A .178 -.075 .253 2160 ---- ---- .182A .182A .189 -.078 .267 2165 ---- ---- .191A .191A .200 -.082 .282 2170 ---- ---- .202A .202A .212 -.085 .297 2175 ---- ---- .213A .213A .224 -.088 .312 2 2180 ---- ---- .224A .224A .237 -.092 .329 2185 ---- ---- .237A .237A .251 -.095 .346 2190 ---- ---- .249A .249A .265 -.099 .364 2195 ---- ---- .262A .262A .280 -.103 .383 2200 ---- ---- .276A .276A .296 -.106 .402 2205 ---- ---- .292A .292A .312 -.110 .422 2210 ---- ---- .307A .307A .329 -.114 .443 2215 ---- ---- .323A .323A .347 -.118 .465 2220 ---- ---- .339A .339A .365 -.122 .487 2225 ---- ---- .357A .357A .385 -.125 .510 2230 ---- ---- .376A .376A .405 -.129 .534 2235 ---- ---- .396A .396A .425 -.134 .559 2240 ---- ---- .418A .418A .447 -.138 .585 2245 ---- ---- .439A .439A .469 -.142 .611 2250 ---- ---- .460A .460A .492 -.146 .638 2255 ---- ---- .482A .482A .516 -.150 .666 2260 ---- ---- .505A .505A .541 -.153 .694 2265 ---- ---- .528A .528A .566 -.157 .723 2270 ---- ---- .552A .552A .592 -.162 .754 2275 ---- ---- .577A .577A .619 -.165 .784 2280 ---- ---- .603A .603A .647 -.169 .816 2285 ---- ---- .630A .630A .675 -.173 .848 2290 ---- ---- .657A .657A .705 -.176 .881 2295 ---- ---- .685A .685A .735 -.179 .914 2300 ---- ---- .714A .714A .766 -.183 .949 1 2305 ---- ---- .743A .743A .797 -.187 .984 2310 ---- ---- .773A .773A .830 -.189 1.019 2315 ---- ---- .804A .804A .863 -.192 1.055 2320 ---- ---- .835A .835A .896 -.196 1.092 2325 ---- ---- .867A .867A .931 -.198 1.129 2330 ---- ---- .900A .900A .966 -.201 1.167 2335 ---- ---- .934A .934A 1.001 -.204 1.205 1 2340 ---- ---- .968A .968A 1.038 -.206 1.244 2345 ---- ---- 1.003A 1.003A 1.074 -.209 1.283 2350 ---- ---- 1.039A 1.039A 1.112 -.211 1.323 2355 ---- ---- 1.147A 1.147A 1.150 -.213 1.363 2360 ---- ---- 1.184A 1.184A 1.188 -.216 1.404 2365 ---- ---- 1.220A 1.220A 1.228 -.217 1.445 2370 ---- ---- 1.258A 1.258A 1.267 -.219 1.486 2375 ---- ---- 1.225A 1.225A 1.307 -.221 1.528 2380 ---- ---- 1.335A 1.335A 1.348 -.222 1.570 2385 ---- ---- 1.374A 1.374A 1.389 -.224 1.613 2390 ---- ---- 1.413A 1.413A 1.430 -.226 1.656 2395 ---- ---- 1.454A 1.454A 1.472 -.227 1.699 2400 ---- ---- 1.426A 1.426A 1.514 -.228 1.742 2405 ---- ---- 1.536A 1.536A 1.557 -.229 1.786 2410 ---- ---- 1.577A 1.577A 1.600 -.230 1.830 2415 ---- ---- 1.617A 1.617A 1.643 -.231 1.874 2420 ---- ---- 1.659A 1.659A 1.687 -.231 1.918 2425 ---- ---- 1.635A 1.635A 1.731 -.232 1.963 1 2430 ---- ---- 1.743A 1.743A 1.775 -.233 2.008 2435 ---- ---- 1.786A 1.786A 1.820 -.234 2.054 2440 ---- ---- 1.830A 1.830A 1.865 -.234 2.099 2445 ---- ---- 1.873A 1.873A 1.910 -.235 2.145 2450 ---- ---- 1.854A 1.854A 1.955 -.236 2.191 2455 ---- ---- 1.962A 1.962A 2.001 -.236 2.237 2460 ---- ---- 2.006A 2.006A 2.047 -.236 2.283 2465 ---- ---- 2.051A 2.051A 2.093 -.237 2.330 2470 ---- ---- ---- ---- 2.139 -.237 2.376 2475 ---- ---- 2.080A 2.080A 2.186 -.237 2.423 2480 ---- ---- ---- ---- 2.233 -.237 2.470 2485 ---- ---- ---- ---- 2.280 -.238 2.518 2490 ---- ---- ---- ---- 2.327 -.238 2.565 2495 ---- ---- ---- ---- 2.374 -.239 2.613 2500 ---- ---- 2.310A 2.310A 2.421 -.239 2.660 2505 ---- ---- ---- ---- 2.469 -.239 2.708 2510 ---- ---- ---- ---- 2.517 -.239 2.756 2515 ---- ---- ---- ---- 2.565 -.239 2.804 2520 ---- ---- ---- ---- 2.612 -.240 2.852 2525 ---- ---- 2.545A 2.545A 2.661 -.239 2.900 2550 ---- ---- 2.784A 2.784A 2.902 -.241 3.143 2575 ---- ---- ---- ---- 3.146 -.241 3.387 2600 ---- ---- ---- ---- 3.391 -.242 3.633 2625 ---- ---- ---- ---- 3.638 -.241 3.879 2650 ---- ---- ---- ---- 3.885 -.242 4.127 2675 ---- ---- ---- ---- 4.133 -.242 4.375 2700 ---- ---- ---- ---- 4.381 -.243 4.624 2725 ---- ---- ---- ---- 4.630 -.243 4.873 2750 ---- ---- ---- ---- 4.880 -.242 5.122 2775 ---- ---- ---- ---- 5.129 -.242 5.371 2800 ---- ---- ---- ---- 5.379 -.242 5.621 2825 ---- ---- ---- ---- 5.629 -.241 5.870 2850 ---- ---- ---- ---- 5.879 -.241 6.120 2875 ---- ---- ---- ---- 6.129 -.241 6.370 2900 ---- ---- ---- ---- 6.379 -.241 6.620 2925 ---- ---- ---- ---- 6.629 -.241 6.870 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.420 +.243 12.177 10000 ---- ---- ---- ---- .002 +.001 .001 201 1025 ---- ---- ---- ---- 12.170 +.243 11.927 1050 ---- ---- ---- ---- 11.920 +.243 11.677 1075 ---- ---- ---- ---- 11.670 +.243 11.427 1100 ---- ---- ---- ---- 11.420 +.243 11.177 1125 ---- ---- ---- ---- 11.170 +.243 10.927 1150 ---- ---- ---- ---- 10.920 +.243 10.677 1175 ---- ---- ---- ---- 10.670 +.243 10.427 1200 ---- ---- ---- ---- 10.420 +.243 10.177 1225 ---- ---- ---- ---- 10.170 +.243 9.927 1250 ---- ---- ---- ---- 9.920 +.243 9.677 1 1275 ---- ---- ---- ---- 9.670 +.243 9.427 1300 ---- ---- ---- ---- 9.420 +.243 9.177 1325 ---- ---- ---- ---- 9.170 +.243 8.927 1350 ---- ---- ---- ---- 8.920 +.243 8.677 1 1375 ---- ---- ---- ---- 8.670 +.243 8.427 2 1400 ---- ---- ---- ---- 8.420 +.243 8.177 1425 ---- ---- ---- ---- 8.170 +.243 7.927 1450 ---- ---- ---- ---- 7.920 +.243 7.677 1475 ---- ---- ---- ---- 7.670 +.243 7.427 4 1500 ---- ---- ---- ---- 7.420 +.243 7.177 4 1525 ---- ---- ---- ---- 7.170 +.243 6.927 2 1550 ---- ---- ---- ---- 6.920 +.243 6.677 2 1575 ---- ---- ---- ---- 6.670 +.243 6.427 4 1600 ---- ---- ---- ---- 6.420 +.243 6.177 4 1625 ---- ---- ---- ---- 6.170 +.243 5.927 2 1650 ---- ---- ---- ---- 5.920 +.243 5.677 4 1675 ---- ---- ---- ---- 5.670 +.243 5.427 14 1700 ---- ---- ---- ---- 5.420 +.243 5.177 12 1725 ---- ---- ---- ---- 5.170 +.243 4.927 5 1750 ---- ---- ---- ---- 4.920 +.243 4.677 3 1775 ---- ---- ---- ---- 4.670 +.242 4.428 1 1800 ---- ---- ---- ---- 4.421 +.243 4.178 1 25 1825 ---- ---- ---- ---- 4.171 +.242 3.929 1 1850 ---- ---- ---- ---- 3.922 +.241 3.681 18 1875 ---- ---- ---- ---- 3.672 +.240 3.432 178 1900 ---- ---- ---- ---- 3.424 +.239 3.185 147 1910 ---- ---- ---- ---- 3.324 +.238 3.086 1915 ---- ---- ---- ---- 3.275 +.238 3.037 1920 ---- ---- ---- ---- 3.225 +.237 2.988 1925 ---- ---- ---- ---- 3.176 +.238 2.938 45 1930 ---- ---- ---- ---- 3.126 +.237 2.889 1935 ---- ---- ---- ---- 3.077 +.237 2.840 1940 ---- ---- ---- ---- 3.027 +.236 2.791 1945 ---- ---- ---- ---- 2.978 +.236 2.742 1950 ---- ---- ---- ---- 2.928 +.234 2.694 293 1955 ---- ---- ---- ---- 2.879 +.234 2.645 1960 ---- ---- ---- ---- 2.830 +.234 2.596 1965 ---- ---- ---- ---- 2.781 +.233 2.548 1970 ---- ---- ---- ---- 2.732 +.232 2.500 1975 ---- ---- ---- ---- 2.683 +.232 2.451 115 1980 ---- ---- ---- ---- 2.634 +.231 2.403 1985 ---- ---- ---- ---- 2.585 +.229 2.356 1990 ---- ---- ---- ---- 2.536 +.228 2.308 1995 ---- ---- ---- ---- 2.488 +.228 2.260 2000 ---- 2.292B ---- 2.292B 2.439 +.226 2.213 500 2005 ---- ---- ---- ---- 2.391 +.225 2.166 2010 ---- ---- ---- ---- 2.343 +.224 2.119 2015 ---- ---- ---- ---- 2.295 +.223 2.072 2020 ---- ---- ---- ---- 2.247 +.222 2.025 2025 ---- 2.334B ---- 2.334B 2.199 +.220 1.979 18 2030 ---- ---- ---- ---- 2.151 +.218 1.933 2035 ---- ---- ---- ---- 2.104 +.217 1.887 2040 ---- ---- ---- ---- 2.056 +.214 1.842 4 2045 ---- ---- ---- ---- 2.009 +.213 1.796 2050 1.962 2.097B 1.806A 1.996B 1.963 +.211 4 1.752 405 339 2055 ---- ---- ---- ---- 1.916 +.209 1.707 2060 ---- ---- ---- ---- 1.870 +.207 1.663 2065 ---- ---- ---- ---- 1.823 +.204 1.619 2070 ---- 1.625B ---- ---- 1.778 +.203 1.575 2075 ---- 1.864B ---- 1.864B 1.732 +.200 1.532 1 168 2080 ---- 1.617B ---- ---- 1.687 +.198 1.489 2085 ---- 1.631B ---- ---- 1.642 +.196 1.446 2090 ---- 1.649B ---- ---- 1.597 +.193 1.404 2095 ---- 1.622B ---- ---- 1.552 +.190 1.362 2100 1.634 1.640B 1.364A 1.364A 1.508 +.187 1 1.321 5 1420 2105 ---- 1.547B ---- ---- 1.465 +.185 1.280 2110 ---- 1.503B ---- ---- 1.421 +.181 1.240 2115 ---- 1.460B ---- ---- 1.379 +.179 1.200 2 2120 ---- 1.417B ---- ---- 1.336 +.175 1.161 2125 ---- 1.420B ---- 1.420B 1.294 +.172 1.122 26 2130 ---- 1.332B ---- 1.173B 1.253 +.169 1.084 1 2135 ---- 1.290B ---- 1.178B 1.212 +.166 1.046 2140 ---- 1.248B ---- 1.176B 1.171 +.162 1.009 1 2145 ---- 1.208B ---- 1.165B 1.132 +.159 .973 2150 ---- 1.213B ---- 1.213B 1.092 +.155 .937 50 2155 ---- 1.134B ---- 1.134B 1.054 +.152 .902 1 6 2160 ---- 1.095B ---- 1.095B 1.016 +.149 .867 4 6 2165 ---- 1.057B ---- 1.057B .979 +.145 .834 1 1 2170 .824 1.019B .824 .972B .942 +.141 2 .801 1 2175 .791 1.018B .791 .939B .906 +.137 2 .769 354 2180 ---- .945B ---- .945B .871 +.134 .737 3 8 2185 ---- .910B ---- .910B .837 +.130 .707 6 12 2190 ---- .875B ---- .875B .803 +.126 .677 2 2195 ---- .861B ---- .861B .771 +.123 .648 7 2200 .639 .843 .639 .665A .739 +.119 15 .620 7 774 2205 ---- .806B ---- .804B .708 +.115 .593 1 11 2210 ---- .773B ---- .771B .677 +.110 .567 1 4 2215 ---- .742B ---- .739B .648 +.107 .541 2 2220 ---- .711B ---- .709B .619 +.102 .517 2 5 2225 .653 .681B .512A .529A .592 +.099 8 .493 37 50 2230 ---- .652B ---- .652B .565 +.095 3 .470 1 8 2235 .505 .624B .505 .505 .539 +.091 2 .448 59 63 2240 .474 .595B .440A .440A .513 +.086 4 .427 1 40 2245 .536 .569B .420A .434A .489 +.083 5 .406 4 2 2250 .450 .542B .400A .400A .465 +.078 13 .387 127 637 2255 .417 .517B .417 .380A .443 +.075 2 .368 2 7 2260 ---- .492B ---- .492B .421 +.071 .350 18 2265 .360 .469B .360 .469B .399 +.066 3 .333 5 2270 ---- .446B ---- .446B .379 +.063 .316 1 5 2275 .340 .424B .308A .376B .359 +.059 2 .300 1 814 2280 .357 .403B .357 .300A .341 +.056 6 .285 3 13 2285 ---- .383B ---- .383B .323 +.052 .271 4 8 2290 .292 .363B .292 .294B .305 +.048 1 .257 1 3 2295 .290 .345B .290 .302B .289 +.045 4 .244 7 2300 .323 .343 .235A .286B .273 +.042 192 .231 143 489 2305 .304 .310B .223A .223A .258 +.039 8 .219 1 7 2310 .289 .293B .211A .211A .244 +.036 12 .208 10 25 2315 .274 .278B .199A .199A .230 +.033 4 .197 18 20 2320 .259 .264B .189A .191A .217 +.030 19 .187 3 14 2325 .250 .250 .179A .179A .205 +.028 18 .177 54 176 2330 .209 .236B .169A .227B .194 +.027 5 .167 3 20 2335 ---- .224B ---- .224B .183 +.025 .158 122 125 2340 ---- .212B ---- .212B .172 +.022 .150 4 36 2345 ---- .200B ---- .200B .162 +.020 .142 6 15 2350 .180 .190B .132 .137B .153 +.019 26 .134 33 247 2355 ---- .179B .126A .179B .144 +.017 .127 51 72 2360 .149 .169B .119A .119A .136 +.016 7 .120 6 66 2365 .118 .159B .112A .159B .128 +.015 1 .113 6 32 2370 .114 .150B .106A .128B .121 +.014 1 .107 31 146 2375 .112 .142B .100A .120B .114 +.013 3 .101 6 104 2380 ---- .134B .094A .134B .107 +.012 .095 8 45 2385 ---- .126B ---- .126B .101 +.012 .089 1 66 2390 ---- .119B .083A .119B .095 +.011 .084 2 63 2395 ---- .113B .079A .113B .089 +.009 .080 1 25 2400 .087 .106B .072 .072 .084 +.009 1287 .075 277 1345 2405 ---- .099B .070A .099B .079 +.008 .071 21 50 2410 ---- .093B .065A .093B .074 +.007 .067 134 2415 ---- .088B .061A .088B .070 +.007 .063 7 43 2420 ---- .082B .058A .082B .065 +.006 .059 100 2425 ---- .078B .054A .078B .061 +.005 43 .056 75 360 2430 .058 .073B .051A .051A .057 +.004 20 .053 30 144 2435 ---- .069B .048A .069B .054 +.004 .050 16 69 2440 ---- .065B .045A .065B .050 +.003 .047 113 78 2445 ---- .060B .042A .060B .047 +.003 .044 12 23 2450 .040 .057B .040 .040A .044 +.002 15 .042 83 677 2455 ---- .053B .038A .053B .041 +.002 .039 28 2460 ---- .050B .035A .050B .039 +.002 .037 19 2465 ---- .047B .033A .047B .036 +.001 .035 36 2470 .032 .044B .031A .034B .034 +.001 1 .033 25 2475 .039 .041B .029A .029A .032 UNCH 12 .032 43 207 2480 ---- .038B .028A .038B .030 UNCH .030 14 2485 .027 .036B .026A .028B .028 UNCH 5 .028 26 2490 ---- .033B .025A .033B .026 -.001 .027 15 2495 ---- .031B .023A .031B .025 -.001 .026 82 2500 .023 .029B .020 .020 .023 -.001 1174 .024 153 2384 2505 ---- .028B .021A .028B .022 -.001 .023 99 2510 ---- .026B .020A .026B .021 -.001 .022 24 2515 .030 .030 .018A .018A .020 -.001 1 .021 1 18 2520 ---- .023B .017A .023B .019 -.001 .020 1 19 2525 .017 .022B .016A .016A .018 -.001 1 .019 71 247 2530 ---- .020B .015A .020B .017 -.001 .018 47 2535 ---- .019B .014A .019B .016 -.002 .018 3 88 2540 ---- .018B .014A .018B .015 -.002 .017 94 2545 ---- .017B .013A .017B .014 -.002 .016 8 2550 ---- ---- .012A .012A .013 -.003 1 .016 404 887 2555 ---- ---- .012A .012A .013 -.002 .015 45 2560 ---- ---- .011A .011A .012 -.002 .014 1 70 2565 .013 .013 .010A .010A .011 -.003 15 .014 33 2570 ---- ---- .010A .010A .011 -.002 .013 11 2575 ---- .013B .009A .013B .010 -.002 .012 1 222 2580 ---- ---- .009A .009A .010 -.002 .012 5 32 2585 ---- ---- .008A .008A .009 -.002 .011 37 2590 ---- ---- .008A .008A .009 -.002 .011 5 51 2595 ---- ---- .008A .008A .008 -.002 .010 32 2600 .009 .009 .007A .007A .008 -.002 3 .010 19 1174 2605 ---- ---- .007A .007A .008 -.002 .010 17 2610 ---- ---- .007A .007A .007 -.002 .009 33 2615 ---- ---- .007A .007A .007 -.002 .009 33 2620 ---- ---- .006A .006A .007 -.001 .008 7 48 2625 ---- ---- .006A .006A .006 -.002 .008 10 165 2630 ---- ---- .006A .006A .006 -.002 .008 39 2635 ---- ---- .006A .006A .006 -.001 .007 28 2650 .005 .005 .005 .005 .005 -.001 4 .006 1 383 2675 ---- ---- ---- ---- .004 -.001 1 .005 10 153 2700 .004 .004 .004 .004 .003 -.001 3 .004 9 858 2725 ---- ---- ---- ---- .003 UNCH .003 99 2750 .003 .003 .003 .003 .003 UNCH 3 .003 3 737 2775 ---- ---- ---- ---- .002 -.001 .003 39 2800 ---- ---- ---- ---- .002 -.001 .003 773 2825 .003 .003 .003 .003 .002 -.001 12 .003 137 2850 ---- ---- ---- ---- .002 -.001 .003 10 367 2875 ---- ---- .002A .002A .002 -.001 .003 32 2900 ---- ---- .002A .002A .002 -.001 .003 1 182 2925 .002 .002 .002 .002 .002 -.001 2 .003 115 2950 ---- ---- ---- ---- .002 UNCH .002 237 2975 ---- ---- ---- ---- .002 UNCH .002 17 3000 ---- ---- ---- ---- .002 UNCH .002 30 1989 3025 ---- ---- ---- ---- .002 UNCH .002 5 3050 ---- ---- ---- ---- .002 +.001 .001 61 3075 ---- ---- ---- ---- .002 +.001 .001 4 3100 ---- ---- ---- ---- .002 +.001 .001 36 115 3125 ---- ---- ---- ---- .002 +.001 .001 21 3150 ---- ---- ---- ---- .002 +.001 .001 17 3175 ---- ---- ---- ---- .002 +.001 .001 3 3200 ---- ---- ---- ---- .002 +.001 .001 46 3225 ---- ---- ---- ---- .002 +.001 .001 1 3250 ---- ---- ---- ---- .002 +.001 .001 214 3275 ---- ---- ---- ---- .002 +.001 .001 7 3300 ---- ---- ---- ---- .002 +.001 .001 47 3325 ---- ---- ---- ---- .002 +.001 .001 2 3350 ---- ---- ---- ---- .002 +.001 .001 991 3375 ---- ---- ---- ---- .002 +.001 .001 3 3400 ---- ---- ---- ---- .002 +.001 .001 225 3425 ---- ---- ---- ---- .002 +.001 .001 11 3450 ---- ---- ---- ---- .002 +.001 .001 269 3475 ---- ---- ---- ---- .002 +.001 .001 12 3500 ---- ---- ---- ---- .002 +.001 .001 53 3525 ---- ---- ---- ---- .002 +.001 .001 105 3550 ---- ---- ---- ---- .002 +.001 .001 14 3575 ---- ---- ---- ---- .002 +.001 .001 6 3600 ---- ---- ---- ---- .002 +.001 .001 141 3625 ---- ---- ---- ---- .002 +.001 .001 8 3650 ---- ---- ---- ---- .002 +.001 .001 14 3675 ---- ---- ---- ---- .002 +.001 .001 20 3700 ---- ---- ---- ---- .002 +.001 .001 30 3725 ---- ---- ---- ---- .002 +.001 .001 24 4000 ---- ---- ---- ---- .002 +.001 .001 502 4500 ---- ---- ---- ---- .002 +.001 .001 74 5000 ---- ---- ---- ---- .002 +.001 .001 798 6000 ---- ---- ---- ---- .002 +.001 .001 134 7500 ---- ---- ---- ---- .002 +.001 .001 206 775 ---- ---- ---- ---- 14.670 +.243 14.427 800 ---- ---- ---- ---- 14.420 +.243 14.177 825 ---- ---- ---- ---- 14.170 +.243 13.927 850 ---- ---- ---- ---- 13.920 +.243 13.677 875 ---- ---- ---- ---- 13.670 +.243 13.427 900 ---- ---- ---- ---- 13.420 +.243 13.177 925 ---- ---- ---- ---- 13.170 +.243 12.927 950 ---- ---- ---- ---- 12.920 +.243 12.677 975 ---- ---- ---- ---- 12.670 +.243 12.427 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.621 +.241 12.380 1025 ---- ---- ---- ---- 12.371 +.241 12.130 1050 ---- ---- ---- ---- 12.121 +.241 11.880 1075 ---- ---- ---- ---- 11.871 +.241 11.630 1100 ---- ---- ---- ---- 11.621 +.241 11.380 1125 ---- ---- ---- ---- 11.371 +.241 11.130 1150 ---- ---- ---- ---- 11.121 +.241 10.880 1175 ---- ---- ---- ---- 10.871 +.241 10.630 1200 ---- ---- ---- ---- 10.621 +.241 10.380 1225 ---- ---- ---- ---- 10.371 +.241 10.130 1250 ---- ---- ---- ---- 10.121 +.241 9.880 1275 ---- ---- ---- ---- 9.871 +.241 9.630 4 1300 ---- ---- ---- ---- 9.621 +.241 9.380 1325 ---- ---- ---- ---- 9.371 +.241 9.130 1350 ---- ---- ---- ---- 9.121 +.241 8.880 1 1375 ---- ---- ---- ---- 8.871 +.241 8.630 1400 ---- ---- ---- ---- 8.621 +.241 8.380 1425 ---- ---- ---- ---- 8.371 +.241 8.130 1450 ---- ---- ---- ---- 8.121 +.241 7.880 1475 ---- ---- ---- ---- 7.871 +.241 7.630 1500 ---- ---- ---- ---- 7.621 +.241 7.380 1525 ---- ---- ---- ---- 7.371 +.241 7.130 2 1550 ---- ---- ---- ---- 7.121 +.241 6.880 4 1575 ---- ---- ---- ---- 6.871 +.241 6.630 6 1600 ---- ---- ---- ---- 6.621 +.241 6.380 1625 ---- ---- ---- ---- 6.371 +.241 6.130 4 1650 ---- ---- ---- ---- 6.121 +.240 5.881 2 1675 ---- ---- ---- ---- 5.872 +.240 5.632 2 1700 ---- ---- ---- ---- 5.623 +.240 5.383 1725 ---- ---- ---- ---- 5.375 +.239 5.136 2 1750 ---- ---- ---- ---- 5.127 +.237 4.890 2 1775 ---- ---- ---- ---- 4.881 +.237 4.644 1 1800 ---- ---- ---- ---- 4.635 +.235 5 4.400 17 17 1825 ---- ---- ---- ---- 4.391 +.233 4.158 2 1850 ---- ---- ---- ---- 4.148 +.231 3.917 6 1875 ---- 3.797B ---- 3.797B 3.907 +.228 3.679 1900 ---- 3.796B ---- 3.796B 3.669 +.226 3.443 1925 ---- 3.560B ---- 3.560B 3.433 +.222 3.211 1950 ---- 3.327B ---- 3.327B 3.201 +.218 2.983 1 1975 ---- 3.097B ---- 3.096B 2.973 +.213 2.760 2000 ---- 2.871B ---- 2.870B 2.750 +.208 2.542 65 2025 ---- 2.652B ---- 2.652B 2.532 +.202 2.330 60 2040 ---- ---- ---- 2.262A 2.405 ---- ---- 2045 ---- 2.418B ---- ---- 2.363 +.197 2.166 2050 ---- 2.438B ---- 2.438B 2.321 +.195 2.126 8 2055 ---- 2.332B ---- ---- 2.280 +.194 2.086 2060 ---- 2.290B ---- ---- 2.239 +.192 2.047 2065 ---- 2.248B ---- ---- 2.198 +.191 2.007 2070 ---- 2.206B ---- ---- 2.158 +.190 1.968 2075 ---- 2.230B ---- 2.230B 2.117 +.187 1.930 10 2080 ---- 2.124B ---- ---- 2.078 +.186 1.892 2085 ---- 2.083B ---- ---- 2.038 +.184 1.854 2090 ---- 2.043B ---- ---- 1.999 +.182 1.817 2095 ---- 2.002B ---- ---- 1.960 +.180 1.780 2100 ---- 2.030B ---- 2.030B 1.922 +.179 1.743 101 2105 ---- 1.923B ---- ---- 1.884 +.177 1.707 2110 ---- 1.883B ---- ---- 1.846 +.174 1.672 2115 ---- 1.844B ---- ---- 1.809 +.173 1.636 2120 ---- 1.806B ---- ---- 1.772 +.170 1.602 2125 ---- 1.838B ---- 1.838B 1.735 +.167 1.568 6 2130 ---- 1.730B ---- ---- 1.699 +.165 1.534 2135 ---- 1.693B ---- ---- 1.663 +.163 1.500 2140 ---- 1.656B ---- ---- 1.628 +.160 1.468 2145 ---- 1.620B ---- 1.489B 1.593 +.158 1.435 2150 ---- 1.656B ---- 1.656B 1.559 +.156 1.403 4 2155 ---- 1.548B ---- 1.490B 1.525 +.153 1.372 2160 ---- 1.513B ---- 1.469B 1.491 +.150 1.341 3 2165 ---- 1.478B ---- 1.455B 1.458 +.147 1.311 7 2170 1.387 1.465B 1.309A 1.449B 1.425 +.144 3 1.281 6 2175 ---- 1.485B ---- 1.484B 1.393 +.142 1.251 6 2180 ---- 1.450B ---- 1.445B 1.361 +.139 1.222 2185 ---- 1.417B ---- 1.413B 1.330 +.136 1.194 4 2190 ---- 1.385B ---- 1.381B 1.299 +.133 1.166 3 2195 ---- 1.354B ---- 1.350B 1.269 +.131 1.138 10 2200 ---- 1.325B ---- 1.325B 1.239 +.128 1.111 102 259 2205 ---- 1.293B ---- 1.289B 1.210 +.126 1.084 3 2210 ---- 1.263B ---- 1.260B 1.181 +.123 1.058 2215 ---- 1.234B ---- 1.231B 1.153 +.121 1.032 2220 ---- 1.205B ---- 1.202B 1.125 +.118 1.007 4 8 2225 ---- 1.178B ---- 1.178B 1.098 +.116 .982 13 2230 ---- 1.149B ---- 1.149B 1.071 +.113 .958 2 1 2235 ---- 1.122B ---- 1.122B 1.045 +.111 .934 2240 ---- 1.094B ---- 1.094B 1.019 +.109 .910 3 2245 ---- 1.068B ---- 1.068B .993 +.106 .887 3 2250 .892 1.041B .892 .986B .968 +.103 1 .865 73 2255 ---- 1.016B ---- 1.016B .944 +.101 .843 60 2260 ---- .990B ---- .990B .920 +.099 .821 11 2265 ---- .966B ---- .966B .896 +.096 .800 22 2270 ---- .941B ---- .941B .873 +.094 .779 4 5 2275 ---- .917B ---- .917B .850 +.091 50 .759 2 29 2280 ---- .894B ---- .894B .828 +.089 .739 5 2285 ---- .871B ---- .871B .806 +.086 .720 11 2290 ---- .849B ---- .849B .784 +.083 .701 7 3 2295 ---- .827B ---- .827B .764 +.082 .682 10 4 2300 ---- .806B ---- .806B .743 +.079 .664 15 2305 ---- .785B ---- .785B .723 +.076 .647 3 2310 ---- .764B ---- .764B .704 +.075 .629 2 2315 ---- .744B ---- .744B .685 +.072 .613 2320 ---- .725B ---- .725B .666 +.070 .596 3 5 2325 ---- .705B ---- .705B .648 +.068 1 .580 1 8 2330 ---- .687B ---- .687B .631 +.067 1 .564 1 2335 ---- .668B ---- .668B .614 +.065 .549 1 2340 ---- .650B ---- .650B .597 +.063 .534 10 2345 ---- .633B ---- .633B .581 +.061 1 .520 2 8 2350 .612 .616B .565 .529A .565 +.059 2 .506 144 2355 ---- .599B ---- .599B .549 +.057 .492 3 2360 ---- .583B ---- .583B .534 +.055 .479 2 2365 ---- .567B ---- .567B .520 +.054 .466 2 2 2370 ---- .551B ---- .551B .506 +.053 .453 131 2375 .480 .536B .480 .536B .492 +.051 1 .441 38 2380 ---- .521B ---- .521B .478 +.049 .429 12 2385 ---- .507B ---- .507B .465 +.047 .418 2390 ---- .493B ---- .493B .452 +.045 .407 3 3 2395 ---- .480B ---- .480B .440 +.044 .396 9 2400 .450 .468B .450 .467B .428 +.043 468 .385 466 614 2405 .425 .454B .425 .386A .416 +.041 2 .375 10 2410 ---- .442B ---- .442B .404 +.039 .365 2415 ---- .430B ---- .430B .393 +.038 .355 8 19 2420 ---- .420B ---- .420B .382 +.036 .346 135 2425 ---- .409B ---- .409B .372 +.035 .337 62 2430 ---- .398B ---- .398B .362 +.034 .328 1 2 2435 ---- .387B ---- .387B .352 +.033 .319 19 2440 .335 .376B .335 .320A .342 +.031 5 .311 1 21 2445 ---- .366B ---- .366B .333 +.031 .302 2 2450 .323 .356B .296 .304B .323 +.028 3 .295 1 200 2455 ---- .347B ---- .347B .314 +.027 .287 3 4 2460 ---- .337B ---- .337B .306 +.027 .279 1 2465 ---- .328B ---- .328B .297 +.025 .272 57 2470 ---- .319B ---- .319B .289 +.024 .265 3 2475 ---- .311B ---- .311B .281 +.023 5 .258 68 247 2480 ---- .303B ---- .303B .273 +.022 .251 3 2485 ---- .295B ---- .295B .266 +.021 .245 2490 ---- .287B ---- .287B .259 +.021 1 .238 10 2495 ---- .279B ---- .279B .252 +.020 .232 11 2500 .269 .273B .230A .230A .245 +.019 37 .226 9 257 2505 ---- .265B ---- .265B .238 +.018 .220 1 2510 ---- .258B ---- .258B .231 +.017 .214 8 2515 ---- .251B ---- .251B .225 +.017 .208 2520 ---- .244B ---- .244B .219 +.016 .203 9 2525 ---- .238B ---- .238B .213 +.015 .198 2 117 2530 ---- .231B ---- .231B .207 +.015 .192 9 2535 ---- .225B ---- .225B .201 +.014 .187 12 2540 .194 .219B .185A .185A .196 +.014 5 .182 4 2545 .194 .213B .180A .180A .191 +.013 3 .178 2 2550 .183 .209B .176A .176A .185 +.012 2 .173 200 295 2555 ---- .202B ---- .202B .180 +.012 .168 2560 ---- .197B ---- .197B .176 +.012 1 .164 1 2565 ---- .192B ---- .192B .171 +.011 .160 2 2570 ---- .187B ---- .187B .166 +.010 .156 2 2575 ---- .182B ---- .182B .162 +.010 14 .152 65 2580 ---- .177B ---- .177B .157 +.009 1 .148 12 2585 ---- .173B ---- .173B .153 +.009 1 .144 6 2590 ---- .168B ---- .168B .149 +.008 .141 6 2595 ---- .164B ---- .164B .145 +.008 .137 7 2600 ---- .160B ---- .160B .141 +.007 251 .134 267 1007 2605 ---- .156B ---- .156B .138 +.008 1 .130 5 2610 ---- .152B ---- .152B .134 +.007 .127 2 2615 ---- .148B ---- .148B .131 +.007 .124 2620 ---- .145B ---- .145B .127 +.006 .121 1 59 2625 ---- .141B ---- .141B .124 +.006 .118 152 2630 ---- .137B ---- .137B .121 +.006 .115 9 2635 ---- .134B ---- .134B .118 +.005 .113 10 2640 ---- .130B ---- .130B .115 +.005 .110 43 2645 ---- .127B ---- .127B .112 +.005 .107 1 2650 ---- .124B ---- .124B .109 +.004 .105 28 81 2655 ---- .121B ---- .121B .106 +.004 .102 1 17 2675 ---- .109B ---- .109B .096 +.003 2 .093 63 59 2700 ---- .096B ---- .096B .085 +.001 1 .084 26 667 2725 ---- .085B .074A .085B .076 +.001 .075 2 18 2750 ---- .075B .066A .075B .067 -.001 1 .068 15 216 2775 ---- .067B .060A .067B .060 -.001 .061 6 54 2800 ---- .059B .054A .059B .054 -.002 6 .056 8 604 2825 ---- .053B .049A .053B .049 -.002 1 .051 40 2850 ---- .048B .044A .048B .044 -.002 2 .046 88 2875 ---- .043B .041A .043B .040 -.002 14 .042 48 2900 ---- ---- .037A .037A .036 -.003 5 .039 3 177 2925 ---- ---- .034A .034A .033 -.003 1 .036 75 2950 ---- ---- .032A .032A .030 -.003 .033 5 18 2975 ---- ---- .029A .029A .028 -.002 .030 29 3000 ---- ---- .027A .027A .026 -.002 38 .028 10 5300 3025 ---- ---- .025A .025A .024 -.002 .026 23 3050 ---- ---- .023A .023A .022 -.002 .024 53 3075 ---- ---- .021A .021A .020 -.002 .022 4 3100 ---- ---- .019A .019A .019 -.001 .020 40 3125 ---- ---- .018A .018A .017 -.002 .019 4 3150 ---- ---- ---- ---- .016 -.001 .017 1 18 3175 ---- ---- ---- ---- .015 -.001 .016 4 3200 ---- ---- ---- ---- .014 -.001 .015 64 3225 ---- ---- ---- ---- .013 -.001 .014 11 16 3250 ---- ---- ---- ---- .012 -.001 .013 2 11 3275 ---- ---- ---- ---- .012 UNCH .012 5 3300 ---- ---- ---- ---- .011 UNCH .011 16 3325 ---- ---- ---- ---- .010 UNCH .010 10 3350 ---- ---- ---- ---- .010 UNCH .010 13 3375 ---- ---- ---- ---- .009 UNCH .009 1 30 3400 ---- ---- ---- ---- .009 +.001 .008 42 3425 ---- ---- ---- ---- .008 UNCH .008 5 3450 ---- ---- ---- ---- .008 +.001 .007 17 3500 ---- ---- ---- ---- .007 UNCH .007 5381 4000 ---- .005B ---- .005B .004 +.001 66 .003 680 5000 ---- ---- ---- ---- .003 +.002 .001 115 850 ---- ---- ---- ---- 14.121 +.241 13.880 875 ---- ---- ---- ---- 13.871 +.241 13.630 900 ---- ---- ---- ---- 13.621 +.241 13.380 925 ---- ---- ---- ---- 13.371 +.241 13.130 950 ---- ---- ---- ---- 13.121 +.241 12.880 975 ---- ---- ---- ---- 12.871 +.241 12.630 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.621 +.241 12.380 10000 ---- ---- ---- ---- .003 +.001 .002 170 1025 ---- ---- ---- ---- 12.371 +.241 12.130 1050 ---- ---- ---- ---- 12.121 +.241 11.880 1075 ---- ---- ---- ---- 11.871 +.241 11.630 1100 ---- ---- ---- ---- 11.621 +.241 11.380 1125 ---- ---- ---- ---- 11.371 +.241 11.130 1150 ---- ---- ---- ---- 11.121 +.241 10.880 1175 ---- ---- ---- ---- 10.871 +.241 10.630 1200 ---- ---- ---- ---- 10.621 +.241 10.380 1225 ---- ---- ---- ---- 10.371 +.241 10.130 1250 ---- ---- ---- ---- 10.121 +.241 9.880 1275 ---- ---- ---- ---- 9.871 +.241 9.630 4 1300 ---- ---- ---- ---- 9.621 +.241 9.380 1 1325 ---- ---- ---- ---- 9.371 +.241 9.130 1 1350 ---- ---- ---- ---- 9.121 +.241 8.880 1 1375 ---- ---- ---- ---- 8.871 +.241 8.630 2 1400 ---- ---- ---- ---- 8.621 +.241 8.380 1425 ---- ---- ---- ---- 8.371 +.241 8.130 1450 ---- ---- ---- ---- 8.121 +.241 7.880 1475 ---- ---- ---- ---- 7.871 +.241 7.630 1500 ---- ---- ---- ---- 7.621 +.241 7.380 2 1525 ---- ---- ---- ---- 7.371 +.241 7.130 10 1550 ---- ---- ---- ---- 7.121 +.241 6.880 4 1575 ---- ---- ---- ---- 6.871 +.240 6.631 4 1600 ---- ---- ---- ---- 6.622 +.240 6.382 6 1625 ---- ---- ---- ---- 6.373 +.238 6.135 1650 ---- ---- ---- ---- 6.126 +.238 5.888 1675 ---- ---- ---- ---- 5.879 +.236 5.643 2 1700 ---- ---- ---- ---- 5.634 +.236 5.398 2 1725 ---- ---- ---- ---- 5.389 +.234 5.155 1750 ---- ---- ---- ---- 5.146 +.232 4.914 1 1775 ---- ---- ---- ---- 4.905 +.231 4.674 1800 ---- 4.657B ---- 4.655B 4.665 +.229 5 4.436 6 1825 ---- 4.554B ---- 4.554B 4.428 +.227 4.201 29 1850 ---- 4.319B ---- 4.319B 4.193 +.224 3.969 2 1875 ---- 4.086B ---- 4.086B 3.961 +.221 3.740 1900 ---- 3.856B ---- 3.856B 3.733 +.217 3.516 28 1925 ---- 3.630B ---- 3.630B 3.509 +.213 3.296 1950 ---- 3.409B ---- 3.409B 3.289 +.208 3.081 1 1975 ---- 3.192B ---- 3.192B 3.073 +.202 2.871 2 2000 ---- 2.980B ---- 2.980B 2.863 +.195 2.668 160 2025 ---- 2.774B ---- 2.774B 2.659 +.188 2.471 2040 ---- ---- ---- 2.408A 2.540 ---- ---- 2045 ---- 2.539B ---- ---- 2.500 +.181 2.319 2050 ---- 2.573B ---- 2.573B 2.462 +.180 2.282 4 2055 ---- 2.460B ---- ---- 2.423 +.178 2.245 2060 ---- 2.421B ---- ---- 2.385 +.177 2.208 2065 ---- 2.382B ---- ---- 2.347 +.175 2.172 2070 ---- 2.343B ---- ---- 2.309 +.173 2.136 2075 ---- 2.379B ---- 2.379B 2.272 +.171 2.101 2 2080 ---- 2.267B ---- ---- 2.235 +.170 2.065 2085 ---- 2.230B ---- ---- 2.198 +.168 2.030 2090 ---- 2.192B ---- ---- 2.162 +.166 1.996 2095 ---- 2.155B ---- ---- 2.126 +.164 1.962 2100 ---- 2.193B ---- 2.193B 2.090 +.162 1.928 21 2105 ---- 2.082B ---- ---- 2.054 +.160 1.894 2110 ---- 2.045B ---- ---- 2.019 +.158 1.861 2115 ---- 2.010B ---- ---- 1.985 +.156 1.829 2120 ---- 1.975B ---- 1.847B 1.951 +.155 1.796 2125 ---- 2.016B ---- 2.016B 1.917 +.153 1.764 2 2130 ---- 1.905B ---- 1.850B 1.883 +.150 1.733 2135 ---- 1.871B ---- 1.832B 1.850 +.148 1.702 2140 ---- 1.837B ---- 1.797B 1.817 +.146 1.671 2145 ---- 1.803B ---- 1.789B 1.785 +.144 1.641 2150 ---- 1.847B ---- 1.847B 1.753 +.142 13 1.611 78 2155 ---- 1.807B ---- 1.807B 1.721 +.140 1.581 2160 ---- 1.781B ---- 1.777B 1.690 +.138 1.552 2165 ---- 1.750B ---- 1.746B 1.659 +.136 1.523 2170 ---- 1.718B ---- 1.714B 1.628 +.133 1.495 2175 ---- 1.689B ---- 1.689B 1.598 +.131 1.467 2 2180 ---- 1.657B ---- 1.653B 1.568 +.129 1.439 2185 ---- 1.626B ---- 1.623B 1.539 +.127 1.412 2 2190 ---- 1.596B ---- 1.593B 1.510 +.124 1.386 3 2195 ---- 1.567B ---- 1.564B 1.482 +.123 1.359 2200 ---- 1.540B ---- 1.540B 1.453 +.120 1.333 20 256 2205 ---- 1.509B ---- 1.507B 1.426 +.118 1.308 2210 ---- 1.481B ---- 1.478B 1.398 +.115 1.283 2215 ---- 1.453B ---- 1.451B 1.371 +.113 1.258 2220 ---- 1.427B ---- 1.427B 1.345 +.112 1.233 1 2225 ---- 1.400B ---- 1.400B 1.319 +.110 1.209 37 2230 ---- 1.374B ---- 1.374B 1.293 +.107 1.186 2235 1.190 1.347B 1.190 1.288B 1.268 +.105 4 1.163 2240 ---- 1.321B ---- 1.321B 1.243 +.103 1.140 2245 ---- 1.296B ---- 1.296B 1.218 +.101 1.117 2250 ---- 1.271B ---- 1.271B 1.194 +.099 13 1.095 104 2255 ---- 1.246B ---- 1.246B 1.170 +.097 1.073 1 2260 ---- 1.222B ---- 1.222B 1.147 +.095 1.052 2265 ---- 1.198B ---- 1.198B 1.123 +.092 1.031 3 2270 1.152 1.174B 1.024A 1.174B 1.101 +.091 2 1.010 3 2 2275 ---- 1.151B ---- 1.151B 1.079 +.089 50 .990 8 2280 ---- 1.128B ---- 1.128B 1.057 +.087 .970 4 2285 ---- 1.106B ---- 1.106B 1.035 +.084 .951 2290 ---- 1.084B ---- 1.084B 1.014 +.083 .931 2295 ---- 1.062B ---- 1.062B .993 +.081 .912 2 2300 .985 1.041B .905A .924A .973 +.079 3 .894 7 155 2305 ---- 1.020B ---- 1.020B .953 +.077 .876 2 2310 ---- 1.000B ---- 1.000B .933 +.075 .858 2 2315 ---- .979B ---- .979B .914 +.074 .840 2320 ---- .959B ---- .959B .895 +.072 .823 2325 ---- .940B ---- .940B .877 +.071 .806 19 2330 ---- .921B ---- .921B .858 +.069 .789 2335 ---- .902B ---- .902B .841 +.068 .773 2340 ---- .884B ---- .884B .823 +.066 .757 2345 ---- .866B ---- .866B .806 +.065 .741 2350 ---- .848B ---- .848B .789 +.063 .726 4 38 2355 ---- .830B ---- .830B .773 +.062 .711 2360 ---- .813B ---- .813B .756 +.060 .696 2365 ---- .796B ---- .796B .740 +.058 .682 2370 ---- .780B ---- .780B .725 +.057 .668 2375 ---- .764B ---- .764B .710 +.056 .654 21 2380 ---- .748B ---- .748B .695 +.054 .641 2385 ---- .732B ---- .732B .680 +.052 .628 2390 ---- .717B ---- .717B .665 +.050 .615 2395 ---- .703B ---- .703B .651 +.048 .603 2400 .660 .688B .593A .593A .637 +.046 212 .591 403 704 2405 ---- .674B ---- .674B .623 +.044 .579 2410 ---- .660B ---- .660B .610 +.042 .568 2415 ---- .646B ---- .646B .597 +.040 .557 2420 ---- .633B ---- .633B .585 +.040 .545 2425 ---- .620B ---- .620B .572 +.038 .534 2 45 2430 ---- .607B ---- .607B .561 +.038 .523 2435 ---- .595B ---- .595B .549 +.038 .511 2440 ---- .583B ---- .583B .538 +.037 .501 2445 ---- .571B ---- .571B .527 +.037 .490 2450 ---- .560B ---- .560B .516 +.036 .480 23 238 2455 ---- .548B ---- .548B .506 +.036 .470 2460 ---- .536B ---- .536B .495 +.034 .461 6 2465 ---- .527B ---- .527B .485 +.033 .452 2470 ---- .515B ---- .515B .475 +.032 .443 2475 ---- .504B ---- .504B .465 +.031 .434 200 2480 ---- .494B ---- .494B .455 +.029 .426 10 2485 ---- .484B ---- .484B .446 +.028 .418 2490 ---- .474B ---- .474B .437 +.027 .410 2495 ---- .465B .401A .465B .427 +.025 .402 5 2500 ---- .455B .393A .455B .419 +.025 8 .394 6 1576 2505 ---- .446B .386A .446B .410 +.023 .387 2510 ---- .437B ---- .437B .402 +.023 .379 2515 ---- .428B .371A .428B .393 +.021 .372 2520 ---- .420B .363A .420B .385 +.020 .365 2525 ---- .411B .357A .411B .378 +.020 .358 18 2530 ---- .403B .350A .403B .370 +.019 .351 2535 ---- .396B .343A .396B .363 +.019 .344 18 2540 ---- .387B .336A .387B .355 +.017 .338 7 2545 ---- .380B .330A .380B .348 +.017 .331 2550 ---- .372B .324A .372B .341 +.016 .325 1 38 2555 ---- .365B .317A .365B .334 +.016 .318 2560 .333 .358B .311A .335B .328 +.016 5 .312 2 2 2565 ---- .351B .305A .351B .321 +.015 .306 2570 ---- .344B ---- .344B .315 +.015 .300 2575 .314 .337B .314 .315B .309 +.015 5 .294 9 2580 ---- .331B ---- .331B .303 +.014 .289 2 2585 ---- .325B ---- .325B .297 +.014 .283 4 2590 ---- .318B ---- .318B .291 +.013 .278 2 2595 ---- .312B ---- .312B .286 +.014 .272 2600 .286 .310 .266 .285B .280 +.013 5 .267 22 300 2605 ---- .300B ---- .300B .275 +.013 .262 2610 ---- .295B ---- .295B .269 +.012 .257 2615 ---- .289B ---- .289B .264 +.012 .252 1 2620 ---- .284B ---- .284B .259 +.012 .247 2625 ---- .278B ---- .278B .254 +.011 .243 8 2650 ---- .253B ---- .253B .231 +.010 .221 22 307 2675 ---- .231B ---- .231B .210 +.009 .201 51 2700 ---- .210B ---- .210B .192 +.008 .184 101 829 2725 ---- .192B ---- .192B .175 +.007 .168 17 2750 ---- .175B ---- .175B .160 +.006 .154 2 254 2775 ---- .160B ---- .160B .147 +.006 .141 16 2800 ---- .146B ---- .146B .135 +.005 8 .130 444 2825 ---- .134B ---- .134B .124 +.004 .120 44 2850 ---- .123B ---- .123B .114 +.004 .110 18 2875 ---- .113B ---- .113B .105 +.003 .102 2 2900 ---- .104B ---- .104B .097 +.003 .094 1 23 2925 ---- .096B ---- .096B .090 +.003 .087 20 2950 ---- .089B ---- .089B .083 +.003 1 .080 21 2975 ---- .081B ---- .081B .077 +.003 5 .074 7 3000 ---- .076B ---- .076B .072 +.003 .069 721 3025 .066 .070B .066 .066 .067 +.003 1 .064 33 3050 .062 .065B .062 .062 .062 +.002 1 .060 5 3075 ---- .060B ---- .060B .058 +.002 .056 101 3100 .059 .059 .059 .056A .054 +.002 1 .052 3 26 3125 ---- .052B ---- .052B .050 +.001 .049 1 3150 ---- .048B ---- .048B .047 +.001 .046 13 3175 ---- .045B ---- .045B .044 +.001 .043 1 1 3200 ---- .042B ---- .042B .041 UNCH .041 5 3225 ---- ---- ---- ---- .038 -.001 .039 3 3250 ---- ---- ---- ---- .036 -.001 .037 6 3275 ---- ---- ---- ---- .034 -.001 .035 2 5 3300 .030 .030 .030 .030 .032 -.001 4 .033 518 3325 ---- ---- ---- ---- .030 -.001 4 .031 1 17 3350 ---- ---- ---- ---- .029 -.001 .030 8 3375 ---- ---- ---- ---- .027 -.001 .028 1 3 3400 .024 .024 .024 .024 .026 -.001 3 .027 1 102 3425 ---- ---- ---- ---- .025 UNCH .025 4 3450 ---- ---- ---- ---- .024 UNCH .024 6 3500 ---- ---- ---- ---- .022 UNCH .022 508 4000 ---- ---- ---- ---- .010 -.002 .012 281 5000 ---- ---- ---- ---- .005 -.001 .006 60 6000 ---- ---- ---- ---- .003 UNCH .003 8 27 7000 ---- ---- ---- ---- .003 +.001 .002 800 ---- ---- ---- ---- 14.621 +.241 14.380 8000 .003 .003 .003 .003 .003 +.001 18 .002 49 68 825 ---- ---- ---- ---- 14.371 +.241 14.130 850 ---- ---- ---- ---- 14.121 +.241 13.880 875 ---- ---- ---- ---- 13.871 +.241 13.630 900 ---- ---- ---- ---- 13.621 +.241 13.380 9000 ---- ---- ---- ---- .003 +.001 .002 2 925 ---- ---- ---- ---- 13.371 +.241 13.130 950 ---- ---- ---- ---- 13.121 +.241 12.880 975 ---- ---- ---- ---- 12.871 +.241 12.630 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.319 +.243 11.076 1175 ---- ---- ---- ---- 11.069 +.243 10.826 1200 ---- ---- ---- ---- 10.819 +.243 10.576 1225 ---- ---- ---- ---- 10.569 +.243 10.326 1250 ---- ---- ---- ---- 10.319 +.243 10.076 1275 ---- ---- ---- ---- 10.069 +.243 9.826 1300 ---- ---- ---- ---- 9.819 +.243 9.576 1325 ---- ---- ---- ---- 9.569 +.243 9.326 1350 ---- ---- ---- ---- 9.319 +.243 9.076 1375 ---- ---- ---- ---- 9.069 +.243 8.826 1400 ---- ---- ---- ---- 8.819 +.243 8.576 1425 ---- ---- ---- ---- 8.569 +.243 8.326 1450 ---- ---- ---- ---- 8.319 +.243 8.076 1475 ---- ---- ---- ---- 8.069 +.243 7.826 1500 ---- ---- ---- ---- 7.819 +.243 7.576 1525 ---- ---- ---- ---- 7.569 +.242 7.327 1550 ---- ---- ---- ---- 7.320 +.241 7.079 1575 ---- ---- ---- ---- 7.072 +.240 6.832 1600 ---- ---- ---- ---- 6.825 +.239 6.586 1625 ---- ---- ---- ---- 6.579 +.238 6.341 1650 ---- ---- ---- ---- 6.335 +.237 6.098 1675 ---- ---- ---- ---- 6.092 +.237 5.855 1700 ---- ---- ---- ---- 5.850 +.235 5.615 1725 ---- ---- ---- ---- 5.610 +.234 5.376 1750 ---- 5.484B ---- 5.484B 5.372 +.232 5.140 1775 ---- 5.261B ---- 5.261B 5.136 +.230 4.906 2 1800 ---- 5.026B ---- 5.026B 4.903 +.229 4.674 2 2 1825 ---- 4.794B ---- 4.794B 4.672 +.226 4.446 4 1850 ---- 4.564B ---- 4.564B 4.443 +.222 4.221 3 1875 ---- 4.338B ---- 4.338B 4.218 +.218 4.000 5 1900 ---- 4.116B ---- 4.116B 3.997 +.214 3.783 1925 ---- 3.897B ---- 3.896B 3.779 +.209 3.570 1 3 1950 ---- 3.683B ---- 3.683B 3.566 +.204 3.362 1 4 1975 ---- 3.473B ---- 3.473B 3.358 +.198 3.160 1 1 2000 ---- 3.268B ---- 3.268B 3.155 +.192 2.963 2025 ---- 3.070B ---- 3.070B 2.958 +.185 2.773 2 2050 ---- 2.876B ---- 2.876B 2.767 +.177 2.590 6 2075 ---- 2.689B ---- 2.689B 2.583 +.169 2.414 2 2100 ---- 2.509B ---- 2.509B 2.407 +.161 2.246 12 2125 ---- 2.337B ---- 2.336B 2.239 +.152 2.087 1 2150 ---- 2.172B ---- 2.172B 2.079 +.144 1.935 2 4 2175 ---- 2.016B ---- 2.016B 1.927 +.134 1.793 4 2200 ---- 1.868B ---- 1.868B 1.783 +.124 1.659 4 2225 ---- 1.729B ---- 1.729B 1.648 +.116 1.532 2250 ---- 1.598B ---- 1.598B 1.521 +.107 1.414 1 2275 ---- 1.475B ---- 1.475B 1.402 +.098 1.304 16 2300 ---- 1.360B ---- 1.360B 1.291 +.089 1.202 5 2325 ---- 1.253B ---- 1.253B 1.188 +.081 1.107 2 2350 1.084 1.156B 1.049 1.050A 1.093 +.074 25 1.019 3 2375 ---- 1.064B ---- 1.064B 1.005 +.067 .938 7 2400 ---- .980B ---- .980B .924 +.060 .864 2 2425 ---- .903B ---- .903B .849 +.053 .796 2450 ---- .832B ---- .832B .781 +.048 .733 221 2475 ---- .767B ---- .767B .719 +.042 .677 43 2500 ---- .707B .624A .707B .662 +.037 .625 573 2525 .644 .652B .577A .577A .611 +.034 2 .577 3 2550 ---- .603B .533A .603B .564 +.030 .534 31 2575 ---- .557B ---- .557B .521 +.027 .494 1 7 2600 .507 .515B .458A .515B .482 +.024 2 .458 413 2625 ---- .477B ---- .477B .446 +.021 .425 1 2650 ---- .442B ---- .442B .414 +.019 .395 191 2675 ---- .410B ---- .410B .384 +.017 .367 2 2700 ---- .380B ---- .380B .357 +.015 .342 326 2725 ---- .354B ---- .354B .332 +.013 .319 2750 ---- .330B ---- .330B .309 +.012 .297 197 2775 ---- .307B ---- .307B .289 +.012 .277 63 2800 ---- .287B ---- .287B .269 +.011 2 .258 109 2825 ---- .268B ---- .268B .252 +.011 .241 8 2850 ---- .250B ---- .250B .236 +.010 .226 22 2875 ---- .234B ---- .234B .221 +.010 .211 4 2900 ---- .219B ---- .219B .207 +.009 .198 767 2925 ---- .205B ---- .205B .194 +.008 .186 10 2950 ---- .193B ---- .193B .183 +.008 .175 3 2975 ---- .181B ---- .181B .172 +.007 .165 28 3000 ---- .170B ---- .170B .162 +.007 .155 84 3025 ---- .160B ---- .160B .153 +.007 .146 6 3050 ---- .150B ---- .150B .144 +.006 .138 4 3075 ---- .141B ---- .141B .136 +.006 .130 8 3100 ---- .133B ---- .133B .129 +.007 .122 25 3125 ---- .126B ---- .126B .122 +.007 .115 3150 ---- .119B ---- .119B .115 +.006 .109 9 3175 ---- .113B ---- .113B .109 +.006 .103 9 3200 ---- .107B ---- .107B .103 +.006 .097 63 3225 ---- .100B ---- .100B .098 +.006 .092 3250 ---- .095B ---- .095B .092 +.005 .087 4 3275 ---- .090B ---- .090B .088 +.005 .083 2 3300 ---- .085B ---- .085B .083 +.004 1 .079 3 3325 ---- .081B ---- .081B .079 +.004 .075 1 3350 .084 .084 .076A .076A .075 +.004 1 .071 31 3375 ---- .073B ---- .073B .071 +.003 .068 2 3400 ---- .069B ---- .069B .068 +.004 .064 5 3425 ---- .066B ---- .066B .065 +.004 .061 2 3450 ---- .062B ---- .062B .062 +.003 .059 2 3475 ---- .059B ---- .059B .059 +.003 .056 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.819 +.243 12.576 10000 .006 .006 .006 .006 .005 -.001 20 .006 51 1025 ---- ---- ---- ---- 12.569 +.243 12.326 1050 ---- ---- ---- ---- 12.319 +.243 12.076 1075 ---- ---- ---- ---- 12.069 +.243 11.826 1100 ---- ---- ---- ---- 11.819 +.243 11.576 1125 ---- ---- ---- ---- 11.569 +.243 11.326 1150 ---- ---- ---- ---- 11.319 +.243 11.076 1175 ---- ---- ---- ---- 11.069 +.243 10.826 1200 ---- ---- ---- ---- 10.819 +.243 10.576 1225 ---- ---- ---- ---- 10.569 +.243 10.326 1250 ---- ---- ---- ---- 10.319 +.243 10.076 1275 ---- ---- ---- ---- 10.069 +.243 9.826 1300 ---- ---- ---- ---- 9.819 +.243 9.576 1325 ---- ---- ---- ---- 9.569 +.243 9.326 1350 ---- ---- ---- ---- 9.319 +.243 9.076 1375 ---- ---- ---- ---- 9.069 +.243 8.826 1400 ---- ---- ---- ---- 8.819 +.243 8.576 1425 ---- ---- ---- ---- 8.569 +.243 8.326 1450 ---- ---- ---- ---- 8.319 +.243 8.076 1475 ---- ---- ---- ---- 8.069 +.241 7.828 1500 ---- ---- ---- ---- 7.821 +.241 7.580 1525 ---- ---- ---- ---- 7.573 +.240 7.333 1550 ---- ---- ---- ---- 7.327 +.239 7.088 1 1575 ---- ---- ---- ---- 7.082 +.238 6.844 1600 ---- ---- ---- ---- 6.838 +.237 6.601 1625 ---- ---- ---- ---- 6.596 +.236 6.360 1650 ---- ---- ---- ---- 6.355 +.234 6.121 1 1675 ---- 5.971B ---- 5.970B 6.116 +.233 5.883 1 1700 ---- 6.005B ---- 6.004B 5.879 +.231 5.648 1725 ---- 5.769B ---- 5.769B 5.644 +.229 5.415 1750 ---- 5.536B ---- 5.536B 5.412 +.227 5.185 1775 ---- 5.305B ---- 5.305B 5.182 +.225 4.957 1800 ---- 5.077B ---- 5.076B 4.955 +.222 4.733 1825 ---- 4.852B ---- 4.852B 4.731 +.219 4.512 1 1850 ---- 4.631B ---- 4.631B 4.510 +.215 4.295 25 1875 ---- 4.412B ---- 4.412B 4.293 +.211 4.082 2 1900 ---- 4.198B ---- 4.198B 4.080 +.207 3.873 1925 ---- 3.988B ---- 3.988B 3.872 +.203 3.669 1950 ---- 3.782B ---- 3.782B 3.668 +.197 3.471 1 1975 ---- 3.582B ---- 3.581B 3.470 +.192 3.278 10 2000 ---- 3.386B ---- 3.386B 3.277 +.185 3.092 11 2025 ---- 3.196B ---- 3.196B 3.090 +.179 2.911 2050 ---- 3.012B ---- 3.012B 2.909 +.171 2.738 2075 ---- 2.834B ---- 2.834B 2.735 +.164 2.571 4 5 2100 ---- 2.664B ---- 2.663B 2.567 +.155 2.412 114 2125 ---- 2.500B ---- 2.500B 2.407 +.147 2.260 35 2150 ---- 2.344B ---- 2.343B 2.254 +.138 2.116 1 2175 ---- 2.195B ---- 2.195B 2.108 +.129 1.979 2200 ---- 2.054B ---- 2.053B 1.970 +.121 1.849 205 2225 ---- 1.920B ---- 1.919B 1.839 +.112 1.727 2250 ---- 1.793B ---- 1.793B 1.716 +.104 1.612 2275 ---- 1.674B ---- 1.674B 1.600 +.096 1.504 5 2300 ---- 1.562B ---- 1.562B 1.491 +.088 1.403 43 2325 ---- 1.457B ---- 1.457B 1.390 +.081 1.309 7 2350 1.330 1.359B 1.230A 1.340B 1.295 +.074 10 1.221 20 225 2375 ---- 1.267B ---- 1.267B 1.206 +.067 1.139 2400 ---- 1.182B ---- 1.182B 1.124 +.061 101 1.063 194 2425 ---- 1.103B ---- 1.103B 1.048 +.055 5 .993 39 2450 ---- 1.031B ---- 1.031B .977 +.050 5 .927 25 2475 ---- .963B ---- .963B .912 +.045 .867 93 2500 .882 .899B .811A .887B .852 +.041 43 .811 2 597 2525 ---- .841B .759A .841B .796 +.036 .760 92 2550 ---- .787B ---- .787B .745 +.033 .712 3 2575 ---- .738B ---- .738B .698 +.030 .668 10 2600 .692 .692 .627A .627A .654 +.027 5 .627 267 2625 .646 .649B .589A .589A .614 +.025 4 .589 2650 ---- .609B ---- .609B .577 +.023 .554 4 165 2675 ---- .572B ---- .572B .543 +.021 .522 635 2700 ---- .538B ---- .538B .511 +.019 .492 5 421 2725 ---- .506B ---- .506B .482 +.018 .464 43 2750 ---- .477B ---- .477B .454 +.016 .438 13 2775 ---- .451B ---- .451B .429 +.015 .414 2 36 2800 ---- .426B .388A .426B .406 +.014 .392 5 409 2825 ---- .403B ---- .403B .384 +.013 .371 2 2850 ---- .382B ---- .382B .363 +.012 .351 11 2875 ---- .362B ---- .362B .344 +.011 .333 2900 ---- .344B ---- .344B .327 +.011 18 .316 2 150 2925 ---- .326B ---- .326B .310 +.010 .300 77 2950 ---- .310B ---- .310B .295 +.011 .284 36 2975 ---- .294B ---- .294B .281 +.011 .270 1 3000 .277 .282B .260A .260A .267 +.010 53 .257 2743 3025 ---- .266B ---- .266B .254 +.010 .244 2 3050 ---- .253B ---- .253B .242 +.009 .233 18 3075 ---- .241B ---- .241B .231 +.010 .221 2 3100 ---- .230B ---- .230B .221 +.010 .211 16 3125 ---- .219B ---- .219B .211 +.010 .201 730 3150 ---- .209B ---- .209B .201 +.010 .191 145 3175 ---- .199B ---- .199B .192 +.009 .183 3200 ---- .190B ---- .190B .184 +.010 .174 140 3225 ---- .182B ---- .182B .176 +.010 .166 3250 ---- .173B ---- .173B .168 +.009 .159 1 3275 ---- .166B ---- .166B .161 +.009 .152 3300 ---- .158B ---- .158B .154 +.009 .145 137 3325 ---- .151B ---- .151B .148 +.009 .139 1 3350 ---- .145B ---- .145B .141 +.008 .133 2 3375 ---- .139B ---- .139B .135 +.008 .127 1 3400 ---- .133B ---- .133B .130 +.008 .122 3 3425 ---- .127B ---- .127B .124 +.007 .117 1 3450 ---- .122B ---- .122B .119 +.007 .112 1 3475 ---- .117B ---- .117B .115 +.008 .107 3500 .118 .124 .110A .110A .110 +.007 50 .103 1384 3525 ---- .107B ---- .107B .106 +.007 .099 3550 ---- .103B ---- .103B .101 +.006 .095 3575 ---- .099B ---- .099B .098 +.007 .091 4 3600 ---- .095B ---- .095B .094 +.006 .088 1 3625 ---- .091B ---- .091B .090 +.005 .085 3650 ---- .087B ---- .087B .087 +.005 .082 3 3675 ---- .084B ---- .084B .084 +.005 .079 3700 ---- .081B ---- .081B .081 +.005 .076 3725 ---- .078B ---- .078B .078 +.005 .073 3750 ---- .075B ---- .075B .075 +.004 .071 3775 ---- .072B ---- .072B .073 +.005 .068 5 3800 ---- .069B ---- .069B .070 +.004 .066 1 3825 ---- .067B ---- .067B .068 +.004 .064 3850 ---- .064B ---- .064B .065 +.003 .062 3875 ---- .062B ---- .062B .063 +.003 .060 3900 ---- .059B ---- .059B .061 +.003 .058 191 3925 ---- .057B ---- .057B .059 +.003 .056 3950 ---- .055B ---- .055B .057 +.003 .054 7 3975 ---- ---- ---- ---- .056 +.003 .053 4000 ---- ---- ---- ---- .054 +.003 .051 1114 4025 ---- .050B ---- .050B .052 +.003 .049 10 4050 ---- ---- ---- ---- .051 +.003 .048 36 4075 ---- ---- ---- ---- .049 +.002 .047 1 4500 ---- ---- ---- ---- .032 +.002 .030 18 5000 ---- ---- ---- ---- .022 +.002 .020 229 6000 ---- ---- ---- ---- .013 +.001 .012 75 7000 ---- ---- ---- ---- .009 +.001 .008 29 725 ---- ---- ---- ---- 15.569 +.243 15.326 750 ---- ---- ---- ---- 15.319 +.243 15.076 775 ---- ---- ---- ---- 15.069 +.243 14.826 800 ---- ---- ---- ---- 14.819 +.243 14.576 8000 ---- ---- ---- ---- .007 +.001 .006 3 825 ---- ---- ---- ---- 14.569 +.243 14.326 850 ---- ---- ---- ---- 14.319 +.243 14.076 875 ---- ---- ---- ---- 14.069 +.243 13.826 900 ---- ---- ---- ---- 13.819 +.243 13.576 9000 ---- ---- ---- ---- .006 UNCH .006 10 925 ---- ---- ---- ---- 13.569 +.243 13.326 950 ---- ---- ---- ---- 13.319 +.243 13.076 975 ---- ---- ---- ---- 13.069 +.243 12.826 SO AUG23 Silver Option CALL 1275 ---- ---- ---- ---- 10.268 ---- ---- 1300 ---- ---- ---- ---- 10.018 +.222 9.796 1325 ---- ---- ---- ---- 9.768 +.222 9.546 1350 ---- ---- ---- ---- 9.518 +.222 9.296 1375 ---- ---- ---- ---- 9.268 +.222 9.046 1400 ---- ---- ---- ---- 9.018 +.222 8.796 1425 ---- ---- ---- ---- 8.768 +.222 8.546 1450 ---- ---- ---- ---- 8.518 +.221 8.297 1475 ---- ---- ---- ---- 8.270 +.220 8.050 1500 ---- ---- ---- ---- 8.022 +.219 7.803 1525 ---- ---- ---- ---- 7.776 +.218 7.558 1550 ---- ---- ---- ---- 7.531 +.217 7.314 1575 ---- ---- ---- ---- 7.288 +.217 7.071 1600 ---- ---- ---- ---- 7.046 +.216 6.830 1625 ---- ---- ---- ---- 6.806 +.215 6.591 1650 ---- 6.486B ---- 6.486B 6.568 +.214 6.354 1675 ---- 6.474B ---- 6.474B 6.332 +.212 6.120 1700 ---- 6.239B ---- 6.239B 6.098 +.211 5.887 1725 ---- 6.006B ---- 6.006B 5.866 +.208 5.658 1750 ---- 5.776B ---- 5.776B 5.637 +.206 5.431 1775 ---- 5.548B ---- 5.548B 5.411 +.204 5.207 1800 ---- 5.324B ---- 5.324B 5.188 +.202 4.986 1825 ---- 5.102B ---- 5.102B 4.968 +.198 4.770 1850 ---- 4.884B ---- 4.884B 4.752 +.195 4.557 1875 ---- 4.670B ---- 4.669B 4.539 +.191 4.348 1900 ---- 4.459B ---- 4.459B 4.331 +.188 4.143 1925 ---- 4.252B ---- 4.252B 4.127 +.184 3.943 1950 ---- 4.050B ---- 4.050B 3.927 +.179 3.748 1975 ---- 3.853B ---- 3.853B 3.732 +.174 3.558 2000 ---- 3.660B ---- 3.660B 3.542 +.168 3.374 2025 ---- 3.473B ---- 3.473B 3.358 +.162 3.196 2050 ---- 3.292B ---- 3.292B 3.179 +.156 3.023 2075 ---- 3.117B ---- 3.116B 3.007 +.150 2.857 2100 ---- 2.947B ---- 2.947B 2.841 +.143 2.698 2125 ---- 2.785B ---- 2.784B 2.681 +.136 2.545 2150 ---- 2.629B ---- 2.628B 2.528 +.128 2.400 2175 ---- 2.480B ---- 2.479B 2.382 +.121 2.261 2200 ---- 2.337B ---- 2.337B 2.244 +.115 2.129 2225 ---- 2.202B ---- 2.201B 2.112 +.108 2.004 2250 ---- 2.073B ---- 2.073B 1.987 +.101 1.886 2275 ---- 1.950B ---- 1.950B 1.869 +.094 1.775 2300 ---- 1.835B ---- 1.835B 1.757 +.088 1.669 1 2325 ---- 1.725B ---- 1.725B 1.652 +.081 1.571 2350 ---- 1.622B ---- 1.622B 1.554 +.076 1.478 2375 ---- 1.525B ---- 1.525B 1.461 +.071 1.390 2400 ---- 1.434B ---- 1.434B 1.373 +.065 1.308 2425 ---- 1.348B ---- 1.348B 1.291 +.060 1.231 2450 ---- 1.268B ---- 1.268B 1.215 +.056 1.159 2475 ---- 1.192B ---- 1.192B 1.143 +.051 1.092 2500 ---- 1.122B ---- 1.122B 1.076 +.047 1.029 2525 ---- 1.056B ---- 1.056B 1.013 +.043 .970 2550 ---- .995B ---- .995B .955 +.040 .915 2575 ---- .938B ---- .938B .900 +.036 .864 2600 ---- .885B ---- .885B .850 +.034 .816 2625 ---- .835B ---- .835B .803 +.031 .772 2650 ---- .792B ---- .792B .759 +.028 .731 2675 ---- .749B ---- .749B .719 +.026 .693 2700 ---- .709B ---- .709B .681 +.024 .657 2725 ---- .672B ---- .672B .646 +.022 .624 2750 ---- .637B ---- .637B .614 +.021 .593 2775 ---- .605B ---- .605B .583 +.019 .564 2800 ---- .575B ---- .575B .555 +.018 .537 2825 ---- .547B ---- .547B .528 +.017 .511 2850 ---- .521B ---- .521B .503 +.016 .487 2875 ---- .496B ---- .496B .480 +.015 .465 2900 ---- .473B ---- .473B .458 +.015 .443 2925 ---- .451B ---- .451B .437 +.014 .423 2950 ---- .431B ---- .431B .417 +.013 .404 2975 ---- .411B ---- .411B .399 +.013 .386 3000 ---- .393B ---- .393B .381 +.012 .369 3025 ---- .376B ---- .376B .365 +.012 .353 3050 ---- .360B ---- .360B .349 +.011 .338 3075 ---- .345B ---- .345B .334 +.011 .323 3100 ---- .330B ---- .330B .320 +.011 .309 3125 ---- .316B ---- .316B .307 +.011 .296 3150 ---- .303B ---- .303B .294 +.010 .284 3175 ---- .291B ---- .291B .282 +.010 .272 3200 ---- .279B ---- .279B .271 +.010 .261 3225 ---- .268B ---- .268B .260 +.010 .250 3250 ---- .257B ---- .257B .250 +.010 .240 3275 ---- .247B ---- .247B .240 +.009 .231 3300 ---- .237B ---- .237B .231 +.009 .222 3325 ---- .227B ---- .227B .222 +.009 .213 3350 ---- .219B ---- .219B .214 +.009 .205 3375 ---- .210B ---- .210B .206 +.008 .198 3400 ---- .202B ---- .202B .199 +.009 .190 3425 ---- .194B ---- .194B .192 +.009 .183 3450 ---- .187B ---- .187B .185 +.008 .177 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.018 +.222 12.796 10000 ---- ---- ---- ---- .009 +.001 .008 36 1025 ---- ---- ---- ---- 12.768 +.222 12.546 1050 ---- ---- ---- ---- 12.518 +.222 12.296 1075 ---- ---- ---- ---- 12.268 +.222 12.046 1100 ---- ---- ---- ---- 12.018 +.222 11.796 1125 ---- ---- ---- ---- 11.768 +.222 11.546 1150 ---- ---- ---- ---- 11.518 +.222 11.296 1175 ---- ---- ---- ---- 11.268 +.222 11.046 1200 ---- ---- ---- ---- 11.018 +.222 10.796 1225 ---- ---- ---- ---- 10.768 +.222 10.546 1250 ---- ---- ---- ---- 10.518 +.222 10.296 1275 ---- ---- ---- ---- 10.268 +.222 10.046 1300 ---- ---- ---- ---- 10.018 +.222 9.796 1325 ---- ---- ---- ---- 9.768 +.222 9.546 1350 ---- ---- ---- ---- 9.518 +.222 9.296 1375 ---- ---- ---- ---- 9.268 +.222 9.046 1400 ---- ---- ---- ---- 9.018 +.221 8.797 1425 ---- ---- ---- ---- 8.769 +.220 8.549 1450 ---- ---- ---- ---- 8.521 +.219 8.302 1475 ---- ---- ---- ---- 8.275 +.218 8.057 1500 ---- ---- ---- ---- 8.030 +.217 7.813 1525 ---- ---- ---- ---- 7.787 +.217 7.570 1550 ---- ---- ---- ---- 7.545 +.216 7.329 1575 ---- ---- ---- ---- 7.304 +.214 7.090 1600 ---- ---- ---- ---- 7.066 +.213 6.853 1625 ---- 6.969B ---- 6.969B 6.829 +.211 6.618 1650 ---- 6.734B ---- 6.734B 6.595 +.210 6.385 1 1675 ---- 6.502B ---- 6.502B 6.363 +.209 6.154 1700 ---- 6.271B ---- 6.271B 6.133 +.207 5.926 1 1725 ---- 6.043B ---- 6.043B 5.907 +.205 5.702 2 1750 ---- 5.818B ---- 5.818B 5.683 +.203 5.480 1 1775 ---- 5.596B ---- 5.596B 5.462 +.201 5.261 1800 ---- 5.376B ---- 5.376B 5.244 +.198 5.046 1825 ---- 5.161B ---- 5.161B 5.030 +.194 4.836 1850 ---- 4.949B ---- 4.949B 4.820 +.191 4.629 1875 ---- 4.741B ---- 4.741B 4.614 +.188 4.426 1900 ---- 4.536B ---- 4.536B 4.412 +.184 4.228 1925 ---- 4.337B ---- 4.337B 4.215 +.180 4.035 1950 ---- 4.142B ---- 4.142B 4.023 +.175 3.848 1975 ---- 3.951B ---- 3.951B 3.835 +.170 3.665 1 2000 ---- 3.766B ---- 3.766B 3.653 +.165 3.488 1 2025 ---- 3.586B ---- 3.586B 3.477 +.160 3.317 2050 ---- 3.412B ---- 3.412B 3.306 +.154 3.152 2075 ---- 3.243B ---- 3.243B 3.140 +.147 2.993 2100 ---- 3.080B ---- 3.080B 2.981 +.140 2.841 2125 ---- 2.924B ---- 2.924B 2.828 +.134 2.694 2150 ---- 2.774B ---- 2.774B 2.680 +.126 2.554 2175 ---- 2.630B ---- 2.630B 2.539 +.119 2.420 2200 ---- 2.492B ---- 2.492B 2.404 +.111 2.293 1 2225 ---- 2.360B ---- 2.360B 2.276 +.105 2.171 2250 ---- 2.235B ---- 2.235B 2.153 +.097 2.056 2275 ---- 2.116B ---- 2.116B 2.036 +.090 1.946 2300 ---- 2.003B ---- 2.003B 1.926 +.084 1.842 12 2325 ---- 1.895B ---- 1.895B 1.821 +.077 1.744 2350 ---- 1.793B ---- 1.793B 1.722 +.071 1.651 2375 ---- 1.697B ---- 1.697B 1.628 +.065 1.563 2400 ---- 1.606B ---- 1.606B 1.540 +.060 1.480 135 2425 ---- 1.520B ---- 1.520B 1.457 +.055 1.402 4 2450 ---- 1.439B ---- 1.439B 1.378 +.050 1.328 110 2475 ---- 1.363B ---- 1.363B 1.305 +.046 1.259 62 2500 ---- 1.291B ---- 1.291B 1.236 +.042 1.194 21 2525 ---- 1.224B ---- 1.224B 1.171 +.038 1.133 6 2550 ---- 1.160B ---- 1.160B 1.110 +.035 1.075 75 2575 ---- 1.104B ---- 1.104B 1.053 +.031 1.022 2600 ---- 1.048B ---- 1.048B .999 +.028 .971 2625 ---- .996B ---- .995B .949 +.026 .923 2650 ---- .947B ---- .947B .902 +.023 .879 2675 ---- .901B ---- .901B .858 +.021 .837 2700 ---- .858B ---- .858B .817 +.019 .798 325 2725 ---- .817B ---- .817B .779 +.018 .761 2750 ---- .779B ---- .779B .743 +.017 .726 2775 ---- .743B ---- .743B .709 +.015 .694 2800 ---- .709B ---- .709B .677 +.014 .663 60 2825 ---- .678B ---- .678B .647 +.013 .634 2850 ---- .648B ---- .648B .620 +.013 .607 16 2875 ---- .620B ---- .620B .593 +.011 .582 2900 ---- .594B ---- .594B .569 +.011 .558 4 2925 ---- .569B ---- .569B .545 +.010 .535 1 2950 ---- .546B ---- .546B .523 +.010 .513 70 2975 ---- .524B ---- .524B .503 +.010 .493 12 3000 ---- .503B ---- .503B .483 +.009 .474 152 3025 ---- .483B ---- .483B .465 +.009 .456 3050 ---- .464B ---- .464B .447 +.008 .439 2 3075 ---- .446B ---- .446B .431 +.009 .422 2 3100 ---- .429B ---- .429B .415 +.008 .407 106 3125 ---- .413B ---- .413B .400 +.008 .392 3150 ---- .398B ---- .398B .385 +.007 .378 8 3175 ---- .383B ---- .383B .372 +.008 .364 1 3200 ---- .369B ---- .369B .359 +.008 .351 50 3225 ---- .355B ---- .355B .346 +.007 .339 3250 ---- .343B ---- .343B .334 +.007 .327 12 3275 ---- .330B ---- .330B .323 +.008 .315 3300 ---- .319B ---- .319B .312 +.008 .304 3325 ---- .307B ---- .307B .301 +.007 .294 3350 ---- .297B ---- .297B .291 +.007 .284 3375 ---- .286B ---- .286B .281 +.007 .274 3400 ---- .276B ---- .276B .272 +.007 .265 3425 ---- .267B ---- .267B .263 +.007 .256 3450 ---- .258B ---- .258B .254 +.006 .248 9 3475 ---- .250B ---- .250B .246 +.007 .239 1 3500 ---- .241B ---- .241B .238 +.006 .232 129 4000 ---- .129B ---- .129B .130 +.005 .125 120 4500 ---- ---- ---- ---- .079 +.004 .075 5000 ---- ---- ---- ---- .052 +.002 .050 26 6000 ---- ---- ---- ---- .028 +.001 .027 1 7000 ---- ---- ---- ---- .018 UNCH .018 50 8000 ---- ---- ---- ---- .014 UNCH .014 825 ---- ---- ---- ---- 14.768 +.222 14.546 850 ---- ---- ---- ---- 14.518 +.222 14.296 875 ---- ---- ---- ---- 14.268 +.222 14.046 900 ---- ---- ---- ---- 14.018 +.222 13.796 9000 ---- ---- ---- ---- .010 UNCH .010 925 ---- ---- ---- ---- 13.768 +.222 13.546 950 ---- ---- ---- ---- 13.518 +.222 13.296 975 ---- ---- ---- ---- 13.268 +.222 13.046 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.355 +.211 13.144 10000 ---- ---- ---- ---- .024 +.001 .023 13 1025 ---- ---- ---- ---- 13.105 +.211 12.894 1050 ---- ---- ---- ---- 12.855 +.211 12.644 1075 ---- ---- ---- ---- 12.605 +.211 12.394 1100 ---- ---- ---- ---- 12.355 +.211 12.144 1125 ---- ---- ---- ---- 12.105 +.211 11.894 1150 ---- ---- ---- ---- 11.855 +.211 11.644 1175 ---- ---- ---- ---- 11.605 +.211 11.394 1200 ---- ---- ---- ---- 11.355 +.211 11.144 1225 ---- ---- ---- ---- 11.105 +.211 10.894 1250 ---- ---- ---- ---- 10.855 +.211 10.644 1275 ---- ---- ---- ---- 10.605 +.211 10.394 1300 ---- ---- ---- ---- 10.355 +.211 10.144 1325 ---- ---- ---- ---- 10.105 +.211 9.894 1350 ---- ---- ---- ---- 9.855 +.210 9.645 1375 ---- ---- ---- ---- 9.607 +.209 9.398 1400 ---- ---- ---- ---- 9.360 +.208 9.152 1425 ---- ---- ---- ---- 9.115 +.207 8.908 1450 ---- ---- ---- ---- 8.871 +.205 8.666 1475 ---- ---- ---- ---- 8.629 +.203 8.426 1500 ---- ---- ---- ---- 8.390 +.203 8.187 1525 ---- ---- ---- ---- 8.152 +.201 7.951 1550 ---- 8.045B ---- 8.045B 7.916 +.199 7.717 1575 ---- 7.811B ---- 7.811B 7.683 +.197 7.486 1600 ---- 7.579B ---- 7.579B 7.452 +.195 7.257 1625 ---- 7.350B ---- 7.350B 7.224 +.193 7.031 1650 ---- 7.124B ---- 7.124B 6.999 +.191 6.808 1675 ---- 6.900B ---- 6.900B 6.776 +.188 6.588 1700 ---- 6.679B ---- 6.679B 6.557 +.186 6.371 1725 ---- 6.461B ---- 6.461B 6.341 +.183 6.158 1750 ---- 6.247B ---- 6.247B 6.128 +.180 5.948 1775 ---- 6.035B ---- 6.035B 5.919 +.178 5.741 1800 ---- 5.828B ---- 5.828B 5.713 +.174 5.539 1825 ---- 5.624B ---- 5.624B 5.511 +.171 5.340 1850 ---- 5.423B ---- 5.423B 5.313 +.168 5.145 1875 ---- 5.227B ---- 5.227B 5.119 +.165 4.954 2 1900 ---- 5.035B ---- 5.035B 4.929 +.161 4.768 1 1925 ---- 4.847B ---- 4.847B 4.743 +.157 4.586 2 1950 ---- 4.663B ---- 4.663B 4.562 +.153 4.409 4 1975 ---- 4.484B ---- 4.484B 4.385 +.148 4.237 2000 ---- 4.310B ---- 4.310B 4.213 +.144 4.069 7 2025 ---- 4.141B ---- 4.141B 4.046 +.139 3.907 2050 ---- 3.977B ---- 3.977B 3.884 +.134 3.750 2075 ---- 3.817B ---- 3.817B 3.727 +.129 3.598 2100 ---- 3.663B ---- 3.663B 3.576 +.125 3.451 2125 ---- 3.514B ---- 3.514B 3.429 +.119 3.310 2150 ---- 3.371B ---- 3.371B 3.287 +.113 3.174 2175 ---- 3.234B ---- 3.234B 3.151 +.108 3.043 2200 3.100 3.101B 2.932A 2.932A 3.021 +.104 1 2.917 2 2225 ---- 2.974B ---- 2.974B 2.895 +.098 2.797 2250 ---- 2.852B ---- 2.852B 2.775 +.094 2.681 2275 ---- 2.735B ---- 2.735B 2.659 +.088 2.571 1 2300 2.510 2.623B 2.478A 2.503A 2.549 +.084 2 2.465 2325 ---- 2.515B ---- 2.515B 2.443 +.078 2.365 2350 ---- 2.412B ---- 2.412B 2.342 +.074 2.268 1 2375 ---- 2.314B ---- 2.314B 2.246 +.070 2.176 2400 ---- 2.220B ---- 2.220B 2.154 +.065 2.089 1 2425 ---- 2.131B ---- 2.131B 2.067 +.062 2.005 7 2450 ---- 2.045B ---- 2.045B 1.983 +.057 1.926 2475 ---- 1.963B ---- 1.963B 1.904 +.054 1.850 50 2500 ---- 1.885B ---- 1.885B 1.828 +.050 1.778 49 2525 ---- 1.811B ---- 1.811B 1.756 +.047 1.709 8 2550 ---- 1.740B ---- 1.740B 1.687 +.043 1.644 126 2575 ---- 1.673B ---- 1.673B 1.622 +.041 1.581 2600 ---- 1.608B ---- 1.608B 1.560 +.038 1.522 105 2625 ---- 1.547B ---- 1.547B 1.501 +.035 1.466 2650 ---- 1.489B ---- 1.489B 1.444 +.032 1.412 150 2675 ---- 1.433B ---- 1.433B 1.391 +.030 1.361 2700 ---- 1.380B ---- 1.380B 1.340 +.028 1.312 165 2725 ---- 1.330B ---- 1.330B 1.292 +.026 1.266 2750 ---- 1.282B ---- 1.282B 1.246 +.024 1.222 1 2775 ---- 1.236B ---- 1.236B 1.202 +.022 1.180 2800 1.195 1.195 1.140A 1.140A 1.160 +.020 1 1.140 205 2825 ---- 1.152B ---- 1.152B 1.121 +.020 1.101 2850 ---- 1.118B ---- 1.118B 1.083 +.018 1.065 2875 ---- 1.081B ---- 1.081B 1.047 +.017 1.030 2900 ---- 1.045B ---- 1.045B 1.012 +.015 .997 3 2925 ---- 1.011B ---- 1.011B .980 +.014 .966 2950 ---- .978B ---- .978B .948 +.013 .935 1 2975 ---- .947B ---- .947B .919 +.012 .907 3000 .850 .917B .850 .880 .890 +.011 12 .879 10 1905 3025 ---- .889B ---- .889B .863 +.011 .852 3050 ---- .862B ---- .862B .837 +.010 .827 1 3075 ---- .836B ---- .836B .812 +.009 .803 3100 ---- .811B ---- .811B .788 +.009 .779 14 3125 ---- .787B ---- .787B .765 +.008 .757 3150 ---- .764B ---- .764B .743 +.008 .735 1 3175 ---- .742B ---- .742B .721 +.006 .715 3200 ---- .721B ---- .721B .701 +.006 .695 330 3225 ---- .701B ---- .701B .681 +.006 .675 3250 ---- .682B ---- .682B .662 +.005 .657 3275 ---- .663B ---- .663B .644 +.005 .639 3300 .635 .645B .630A .630A .627 +.005 1 .622 30 3325 ---- .628B ---- .628B .610 +.005 .605 3350 ---- .611B ---- .611B .594 +.005 .589 3375 ---- .595B ---- .595B .578 +.004 .574 3400 ---- .579B ---- .579B .563 +.004 .559 3425 ---- .564B ---- .564B .549 +.004 .545 3450 ---- .549B ---- .549B .535 +.004 .531 3475 ---- .535B ---- .535B .521 +.004 .517 3500 ---- .522B ---- .522B .508 +.004 10 .504 10 1252 3525 ---- .508B ---- .508B .495 +.003 .492 3550 ---- .495B ---- .495B .483 +.003 .480 3575 ---- .483B ---- .483B .471 +.003 .468 3600 ---- .471B ---- .471B .460 +.004 .456 61 3625 ---- .459B ---- .459B .449 +.004 .445 3650 ---- .448B ---- .448B .438 +.003 .435 2 3675 ---- .436B ---- .436B .428 +.004 .424 3700 ---- .426B ---- .426B .418 +.004 .414 3725 ---- .415B ---- .415B .408 +.003 .405 3750 ---- .405B ---- .405B .399 +.004 .395 4 3775 ---- .395B ---- .395B .390 +.004 .386 3800 ---- .386B ---- .386B .381 +.004 .377 3825 ---- .376B ---- .376B .372 +.003 .369 3850 ---- .367B ---- .367B .364 +.004 .360 3875 ---- .358B ---- .358B .355 +.003 .352 3900 ---- .350B ---- .350B .348 +.004 .344 3925 ---- .341B ---- .341B .340 +.004 .336 3950 ---- .333B ---- .333B .332 +.003 .329 3975 ---- .325B ---- .325B .325 +.004 .321 4000 ---- .320B ---- .320B .318 +.004 .314 150 919 4025 ---- .310B ---- .310B .311 +.004 .307 4050 ---- .303B ---- .303B .304 +.003 .301 4075 ---- .296B ---- .296B .298 +.004 .294 4500 ---- ---- ---- ---- .209 +.004 .205 3 5000 ---- ---- ---- ---- .145 +.003 .142 150 915 6000 ---- ---- ---- ---- .081 +.001 .080 350 7000 ---- ---- ---- ---- .052 UNCH .052 4 725 ---- ---- ---- ---- 16.105 +.211 15.894 750 ---- ---- ---- ---- 15.855 +.211 15.644 7500 ---- ---- ---- ---- .044 +.001 .043 775 ---- ---- ---- ---- 15.605 +.211 15.394 800 ---- ---- ---- ---- 15.355 +.211 15.144 8000 ---- ---- ---- ---- .037 UNCH .037 825 ---- ---- ---- ---- 15.105 +.211 14.894 850 ---- ---- ---- ---- 14.855 +.211 14.644 875 ---- ---- ---- ---- 14.605 +.211 14.394 900 ---- ---- ---- ---- 14.355 +.211 14.144 9000 ---- ---- ---- ---- .029 +.001 .028 925 ---- ---- ---- ---- 14.105 +.211 13.894 950 ---- ---- ---- ---- 13.855 +.211 13.644 975 ---- ---- ---- ---- 13.605 +.211 13.394 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.876 +.221 13.655 1025 ---- ---- ---- ---- 13.626 +.221 13.405 1050 ---- ---- ---- ---- 13.376 +.221 13.155 1075 ---- ---- ---- ---- 13.126 +.221 12.905 1100 ---- ---- ---- ---- 12.876 +.221 12.655 1125 ---- ---- ---- ---- 12.626 +.220 12.406 1150 ---- ---- ---- ---- 12.378 +.219 12.159 1175 ---- ---- ---- ---- 12.130 +.217 11.913 1200 ---- ---- ---- ---- 11.885 +.216 11.669 1225 ---- ---- ---- ---- 11.641 +.215 11.426 1250 ---- ---- ---- ---- 11.398 +.214 11.184 1275 ---- ---- ---- ---- 11.157 +.213 10.944 1300 ---- ---- ---- ---- 10.917 +.211 10.706 1325 ---- ---- ---- ---- 10.678 +.209 10.469 1350 ---- ---- ---- ---- 10.441 +.208 10.233 1375 ---- ---- ---- ---- 10.206 +.207 9.999 1400 ---- ---- ---- ---- 9.972 +.206 9.766 1425 ---- ---- ---- ---- 9.740 +.205 9.535 1450 ---- ---- ---- ---- 9.509 +.203 9.306 1475 ---- ---- ---- ---- 9.280 +.201 9.079 1500 ---- ---- ---- ---- 9.054 +.200 8.854 1525 ---- ---- ---- ---- 8.829 +.198 8.631 1550 ---- ---- ---- ---- 8.607 +.197 8.410 1575 ---- ---- ---- ---- 8.387 +.195 8.192 1600 ---- ---- ---- ---- 8.169 +.193 7.976 1625 ---- ---- ---- ---- 7.955 +.191 7.764 1650 ---- ---- ---- ---- 7.743 +.189 7.554 1675 ---- ---- ---- ---- 7.535 +.188 7.347 1700 ---- ---- ---- ---- 7.329 +.185 7.144 1725 ---- ---- ---- ---- 7.127 +.184 6.943 1750 ---- ---- ---- ---- 6.928 +.181 6.747 1775 ---- ---- ---- ---- 6.732 +.179 6.553 1800 ---- ---- ---- ---- 6.540 +.177 6.363 1825 ---- ---- ---- ---- 6.351 +.174 6.177 1850 ---- ---- ---- ---- 6.166 +.172 5.994 1875 ---- ---- ---- ---- 5.985 +.170 5.815 1900 ---- ---- ---- ---- 5.807 +.167 5.640 1925 ---- ---- ---- ---- 5.633 +.165 5.468 1950 ---- ---- ---- ---- 5.463 +.162 5.301 1975 ---- ---- ---- ---- 5.298 +.160 5.138 2000 ---- ---- ---- ---- 5.136 +.157 4.979 2025 ---- ---- ---- ---- 4.979 +.155 4.824 2050 ---- ---- ---- ---- 4.826 +.152 4.674 2075 ---- ---- ---- ---- 4.678 +.149 4.529 2100 ---- ---- ---- ---- 4.534 +.146 4.388 2125 ---- ---- ---- ---- 4.395 +.144 4.251 2150 ---- ---- ---- ---- 4.261 +.142 4.119 2175 ---- ---- ---- ---- 4.131 +.139 3.992 2200 ---- ---- ---- ---- 4.005 +.136 3.869 2225 ---- ---- ---- ---- 3.884 +.133 3.751 2250 ---- ---- ---- ---- 3.767 +.130 3.637 2275 ---- ---- ---- ---- 3.655 +.128 3.527 2300 ---- ---- ---- ---- 3.547 +.125 3.422 2325 ---- ---- ---- ---- 3.443 +.123 3.320 2350 ---- ---- ---- ---- 3.343 +.120 3.223 2375 ---- ---- ---- ---- 3.247 +.117 3.130 2400 ---- ---- ---- ---- 3.155 +.115 3.040 2425 ---- ---- ---- ---- 3.067 +.113 2.954 2450 ---- ---- ---- ---- 2.982 +.110 2.872 2475 ---- ---- ---- ---- 2.900 +.107 2.793 2500 ---- ---- ---- ---- 2.822 +.105 2.717 2525 ---- ---- ---- ---- 2.747 +.103 2.644 2550 ---- ---- ---- ---- 2.676 +.101 2.575 2575 ---- ---- ---- ---- 2.607 +.099 2.508 2600 ---- ---- ---- ---- 2.540 +.096 2.444 2625 ---- ---- ---- ---- 2.477 +.095 2.382 2650 ---- ---- ---- ---- 2.416 +.093 2.323 2675 ---- ---- ---- ---- 2.358 +.091 2.267 2700 ---- ---- ---- ---- 2.301 +.089 2.212 2725 ---- ---- ---- ---- 2.248 +.088 2.160 2750 ---- ---- ---- ---- 2.196 +.086 2.110 2775 ---- ---- ---- ---- 2.146 +.083 2.063 2800 ---- ---- ---- ---- 2.099 +.082 2.017 2825 ---- ---- ---- ---- 2.053 +.081 1.972 2850 ---- ---- ---- ---- 2.009 +.079 1.930 2875 ---- ---- ---- ---- 1.966 +.077 1.889 2900 ---- ---- ---- ---- 1.926 +.076 1.850 2925 ---- ---- ---- ---- 1.886 +.074 1.812 2950 ---- ---- ---- ---- 1.849 +.073 1.776 2975 ---- ---- ---- ---- 1.812 +.071 1.741 3000 ---- ---- ---- ---- 1.777 +.070 1.707 3025 ---- ---- ---- ---- 1.743 +.069 1.674 3050 ---- ---- ---- ---- 1.710 +.067 1.643 3075 ---- ---- ---- ---- 1.679 +.067 1.612 3100 ---- ---- ---- ---- 1.648 +.065 1.583 3125 ---- ---- ---- ---- 1.618 +.064 1.554 3150 ---- ---- ---- ---- 1.589 +.063 1.526 3175 ---- ---- ---- ---- 1.561 +.062 1.499 3200 ---- ---- ---- ---- 1.534 +.061 1.473 3225 ---- ---- ---- ---- 1.508 +.060 1.448 3250 ---- ---- ---- ---- 1.482 +.059 1.423 3275 ---- ---- ---- ---- 1.457 +.058 1.399 3300 ---- ---- ---- ---- 1.433 +.057 1.376 3325 ---- ---- ---- ---- 1.409 +.056 1.353 3350 ---- ---- ---- ---- 1.386 +.055 1.331 3375 ---- ---- ---- ---- 1.364 +.054 1.310 3400 ---- ---- ---- ---- 1.342 +.053 1.289 3425 ---- ---- ---- ---- 1.321 +.052 1.269 3450 ---- ---- ---- ---- 1.300 +.051 1.249 3475 ---- ---- ---- ---- 1.280 +.050 1.230 3500 ---- ---- ---- ---- 1.261 +.050 1.211 3525 ---- ---- ---- ---- 1.242 +.049 1.193 3550 ---- ---- ---- ---- 1.224 +.049 1.175 3575 ---- ---- ---- ---- 1.206 +.048 1.158 3600 ---- ---- ---- ---- 1.188 +.047 1.141 3625 ---- ---- ---- ---- 1.171 +.046 1.125 3650 ---- ---- ---- ---- 1.155 +.046 1.109 3675 ---- ---- ---- ---- 1.139 +.046 1.093 3700 ---- ---- ---- ---- 1.123 +.045 1.078 3725 ---- ---- ---- ---- 1.108 +.044 1.064 3750 ---- ---- ---- ---- 1.093 +.044 1.049 3775 ---- ---- ---- ---- 1.078 +.042 1.036 3800 ---- ---- ---- ---- 1.064 +.042 1.022 3825 ---- ---- ---- ---- 1.051 +.042 1.009 3850 ---- ---- ---- ---- 1.037 +.041 .996 3875 ---- ---- ---- ---- 1.024 +.040 .984 3900 ---- ---- ---- ---- 1.012 +.040 .972 3925 ---- ---- ---- ---- .999 +.039 .960 3950 ---- ---- ---- ---- .987 +.038 .949 3975 ---- ---- ---- ---- .976 +.039 .937 4000 ---- ---- ---- ---- .964 +.037 .927 4025 ---- ---- ---- ---- .954 +.038 .916 4050 ---- ---- ---- ---- .943 +.037 .906 4075 ---- ---- ---- ---- .932 +.036 .896 4100 ---- ---- ---- ---- .922 +.036 .886 725 ---- ---- ---- ---- 16.626 +.221 16.405 750 ---- ---- ---- ---- 16.376 +.221 16.155 775 ---- ---- ---- ---- 16.126 +.221 15.905 800 ---- ---- ---- ---- 15.876 +.221 15.655 825 ---- ---- ---- ---- 15.626 +.221 15.405 850 ---- ---- ---- ---- 15.376 +.221 15.155 875 ---- ---- ---- ---- 15.126 +.221 14.905 900 ---- ---- ---- ---- 14.876 +.221 14.655 925 ---- ---- ---- ---- 14.626 +.221 14.405 950 ---- ---- ---- ---- 14.376 +.221 14.155 975 ---- ---- ---- ---- 14.126 +.221 13.905 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.308 +.221 14.087 1025 ---- ---- ---- ---- 14.059 +.220 13.839 1050 ---- ---- ---- ---- 13.811 +.218 13.593 1075 ---- ---- ---- ---- 13.565 +.216 13.349 1100 ---- ---- ---- ---- 13.321 +.215 13.106 1125 ---- ---- ---- ---- 13.079 +.215 12.864 1150 ---- ---- ---- ---- 12.837 +.213 12.624 1175 ---- ---- ---- ---- 12.597 +.211 12.386 1200 ---- ---- ---- ---- 12.359 +.211 12.148 1225 ---- ---- ---- ---- 12.122 +.210 11.912 1250 ---- ---- ---- ---- 11.885 +.208 11.677 1275 ---- ---- ---- ---- 11.651 +.207 11.444 1300 ---- ---- ---- ---- 11.417 +.205 11.212 1325 ---- ---- ---- ---- 11.185 +.204 10.981 1350 ---- ---- ---- ---- 10.954 +.203 10.751 1375 ---- ---- ---- ---- 10.724 +.201 10.523 1400 ---- ---- ---- ---- 10.496 +.200 10.296 1425 ---- ---- ---- ---- 10.270 +.199 10.071 1450 ---- ---- ---- ---- 10.045 +.198 9.847 1475 ---- ---- ---- ---- 9.822 +.196 9.626 1500 ---- ---- ---- ---- 9.601 +.195 9.406 1525 ---- ---- ---- ---- 9.381 +.193 9.188 1550 ---- ---- ---- ---- 9.164 +.192 8.972 1575 ---- ---- ---- ---- 8.949 +.190 8.759 1600 ---- ---- ---- ---- 8.737 +.189 8.548 1625 ---- ---- ---- ---- 8.528 +.188 8.340 1650 ---- ---- ---- ---- 8.321 +.186 8.135 1675 ---- ---- ---- ---- 8.117 +.184 7.933 1700 ---- ---- ---- ---- 7.916 +.181 7.735 1725 ---- ---- ---- ---- 7.719 +.180 7.539 1750 ---- ---- ---- ---- 7.525 +.178 7.347 1775 ---- ---- ---- ---- 7.334 +.176 7.158 1800 ---- ---- ---- ---- 7.146 +.174 6.972 1825 ---- ---- ---- ---- 6.962 +.172 6.790 1850 ---- ---- ---- ---- 6.781 +.170 6.611 1875 ---- ---- ---- ---- 6.604 +.168 6.436 1900 ---- ---- ---- ---- 6.430 +.166 6.264 1925 ---- ---- ---- ---- 6.260 +.164 6.096 1950 ---- ---- ---- ---- 6.093 +.161 5.932 1975 ---- ---- ---- ---- 5.930 +.159 5.771 2000 ---- ---- ---- ---- 5.772 +.157 5.615 2025 ---- ---- ---- ---- 5.617 +.155 5.462 2050 ---- ---- ---- ---- 5.466 +.152 5.314 2075 ---- ---- ---- ---- 5.320 +.150 5.170 2100 ---- ---- ---- ---- 5.178 +.148 5.030 2125 ---- ---- ---- ---- 5.040 +.145 4.895 2150 ---- ---- ---- ---- 4.907 +.143 4.764 2175 ---- ---- ---- ---- 4.777 +.140 4.637 2200 ---- ---- ---- ---- 4.653 +.139 4.514 2225 ---- ---- ---- ---- 4.532 +.136 4.396 2250 ---- ---- ---- ---- 4.415 +.133 4.282 2275 ---- ---- ---- ---- 4.303 +.131 4.172 2300 ---- ---- ---- ---- 4.195 +.129 4.066 2325 ---- ---- ---- ---- 4.091 +.127 3.964 2350 ---- ---- ---- ---- 3.991 +.125 3.866 2375 ---- ---- ---- ---- 3.894 +.122 3.772 2400 ---- ---- ---- ---- 3.801 +.120 3.681 2425 ---- ---- ---- ---- 3.712 +.118 3.594 2450 ---- ---- ---- ---- 3.626 +.116 3.510 2475 ---- ---- ---- ---- 3.544 +.114 3.430 2500 ---- ---- ---- ---- 3.465 +.112 3.353 2525 ---- ---- ---- ---- 3.389 +.110 3.279 2550 ---- ---- ---- ---- 3.316 +.108 3.208 2575 ---- ---- ---- ---- 3.246 +.107 3.139 2600 ---- ---- ---- ---- 3.178 +.104 3.074 2625 ---- ---- ---- ---- 3.113 +.103 3.010 2650 ---- ---- ---- ---- 3.051 +.101 2.950 2675 ---- ---- ---- ---- 2.990 +.099 2.891 2700 ---- ---- ---- ---- 2.933 +.098 2.835 2725 ---- ---- ---- ---- 2.877 +.096 2.781 2750 ---- ---- ---- ---- 2.824 +.094 2.730 2775 ---- ---- ---- ---- 2.772 +.092 2.680 2800 ---- ---- ---- ---- 2.723 +.091 2.632 2825 ---- ---- ---- ---- 2.675 +.089 2.586 2850 ---- ---- ---- ---- 2.630 +.089 2.541 2875 ---- ---- ---- ---- 2.585 +.086 2.499 2900 ---- ---- ---- ---- 2.543 +.086 2.457 2925 ---- ---- ---- ---- 2.502 +.084 2.418 2950 ---- ---- ---- ---- 2.462 +.083 2.379 2975 ---- ---- ---- ---- 2.424 +.082 2.342 3000 ---- ---- ---- ---- 2.387 +.080 2.307 3025 ---- ---- ---- ---- 2.351 +.079 2.272 3050 ---- ---- ---- ---- 2.317 +.078 2.239 3075 ---- ---- ---- ---- 2.283 +.077 2.206 3100 ---- ---- ---- ---- 2.251 +.076 2.175 3125 ---- ---- ---- ---- 2.219 +.075 2.144 3150 ---- ---- ---- ---- 2.189 +.074 2.115 3175 ---- ---- ---- ---- 2.159 +.073 2.086 3200 ---- ---- ---- ---- 2.130 +.072 2.058 3225 ---- ---- ---- ---- 2.102 +.071 2.031 3250 ---- ---- ---- ---- 2.074 +.070 2.004 3275 ---- ---- ---- ---- 2.047 +.069 1.978 3300 ---- ---- ---- ---- 2.021 +.068 1.953 3325 ---- ---- ---- ---- 1.995 +.067 1.928 3350 ---- ---- ---- ---- 1.970 +.066 1.904 3375 ---- ---- ---- ---- 1.946 +.066 1.880 3400 ---- ---- ---- ---- 1.922 +.065 1.857 3425 ---- ---- ---- ---- 1.899 +.064 1.835 3450 ---- ---- ---- ---- 1.876 +.063 1.813 3475 ---- ---- ---- ---- 1.854 +.062 1.792 3500 ---- ---- ---- ---- 1.833 +.062 1.771 3525 ---- ---- ---- ---- 1.812 +.061 1.751 3550 ---- ---- ---- ---- 1.791 +.060 1.731 3575 ---- ---- ---- ---- 1.771 +.059 1.712 3600 ---- ---- ---- ---- 1.752 +.059 1.693 3625 ---- ---- ---- ---- 1.733 +.058 1.675 3650 ---- ---- ---- ---- 1.714 +.057 1.657 3675 ---- ---- ---- ---- 1.696 +.057 1.639 3700 ---- ---- ---- ---- 1.678 +.056 1.622 3725 ---- ---- ---- ---- 1.661 +.056 1.605 3750 ---- ---- ---- ---- 1.644 +.055 1.589 3775 ---- ---- ---- ---- 1.628 +.055 1.573 3800 ---- ---- ---- ---- 1.612 +.054 1.558 3825 ---- ---- ---- ---- 1.596 +.053 1.543 3850 ---- ---- ---- ---- 1.581 +.053 1.528 3875 ---- ---- ---- ---- 1.566 +.052 1.514 3900 ---- ---- ---- ---- 1.552 +.052 1.500 3925 ---- ---- ---- ---- 1.537 +.051 1.486 3950 ---- ---- ---- ---- 1.524 +.051 1.473 3975 ---- ---- ---- ---- 1.510 +.050 1.460 4000 ---- ---- ---- ---- 1.497 +.050 1.447 4025 ---- ---- ---- ---- 1.484 +.049 1.435 4050 ---- ---- ---- ---- 1.472 +.049 1.423 4075 ---- ---- ---- ---- 1.460 +.048 1.412 4100 ---- ---- ---- ---- 1.448 +.048 1.400 725 ---- ---- ---- ---- 17.058 +.221 16.837 750 ---- ---- ---- ---- 16.808 +.221 16.587 775 ---- ---- ---- ---- 16.558 +.221 16.337 800 ---- ---- ---- ---- 16.308 +.221 16.087 825 ---- ---- ---- ---- 16.058 +.221 15.837 850 ---- ---- ---- ---- 15.808 +.221 15.587 875 ---- ---- ---- ---- 15.558 +.221 15.337 900 ---- ---- ---- ---- 15.308 +.221 15.087 925 ---- ---- ---- ---- 15.058 +.221 14.837 950 ---- ---- ---- ---- 14.808 +.221 14.587 975 ---- ---- ---- ---- 14.558 +.221 14.337 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.503 +.213 14.290 1025 ---- ---- ---- ---- 14.265 +.212 14.053 1050 ---- ---- ---- ---- 14.028 +.211 13.817 1075 ---- ---- ---- ---- 13.792 +.209 13.583 1100 ---- ---- ---- ---- 13.558 +.208 13.350 1125 ---- ---- ---- ---- 13.326 +.207 13.119 1150 ---- ---- ---- ---- 13.094 +.206 12.888 1175 ---- ---- ---- ---- 12.864 +.205 12.659 1200 ---- ---- ---- ---- 12.634 +.203 12.431 1225 ---- ---- ---- ---- 12.406 +.202 12.204 1250 ---- ---- ---- ---- 12.179 +.202 11.977 1275 ---- ---- ---- ---- 11.952 +.200 11.752 1300 ---- ---- ---- ---- 11.727 +.199 11.528 1325 ---- ---- ---- ---- 11.503 +.197 11.306 1350 ---- ---- ---- ---- 11.280 +.196 11.084 1375 ---- ---- ---- ---- 11.059 +.195 10.864 1400 ---- ---- ---- ---- 10.838 +.193 10.645 1425 ---- ---- ---- ---- 10.619 +.192 10.427 1450 ---- ---- ---- ---- 10.402 +.191 10.211 1475 ---- ---- ---- ---- 10.186 +.190 9.996 1500 ---- ---- ---- ---- 9.972 +.188 9.784 1525 ---- ---- ---- ---- 9.760 +.187 9.573 1550 ---- ---- ---- ---- 9.550 +.186 9.364 1575 ---- ---- ---- ---- 9.342 +.184 9.158 1600 ---- ---- ---- ---- 9.137 +.183 8.954 1625 ---- ---- ---- ---- 8.934 +.181 8.753 1650 ---- ---- ---- ---- 8.734 +.179 8.555 1675 ---- ---- ---- ---- 8.537 +.178 8.359 1700 ---- ---- ---- ---- 8.344 +.177 8.167 1725 ---- ---- ---- ---- 8.153 +.175 7.978 1750 ---- ---- ---- ---- 7.966 +.173 7.793 1775 ---- ---- ---- ---- 7.782 +.171 7.611 1800 ---- ---- ---- ---- 7.601 +.169 7.432 1825 ---- ---- ---- ---- 7.424 +.168 7.256 1850 ---- ---- ---- ---- 7.250 +.166 7.084 1875 ---- ---- ---- ---- 7.080 +.164 6.916 1900 ---- ---- ---- ---- 6.912 +.161 6.751 1925 ---- ---- ---- ---- 6.749 +.160 6.589 1950 ---- ---- ---- ---- 6.588 +.158 6.430 1975 ---- ---- ---- ---- 6.432 +.156 6.276 2000 ---- ---- ---- ---- 6.279 +.154 6.125 2025 ---- ---- ---- ---- 6.129 +.152 5.977 2050 ---- ---- ---- ---- 5.984 +.150 5.834 2075 ---- ---- ---- ---- 5.843 +.148 5.695 2100 ---- ---- ---- ---- 5.706 +.146 5.560 2125 ---- ---- ---- ---- 5.573 +.144 5.429 2150 ---- ---- ---- ---- 5.444 +.142 5.302 2175 ---- ---- ---- ---- 5.319 +.140 5.179 2200 ---- ---- ---- ---- 5.199 +.138 5.061 2225 ---- ---- ---- ---- 5.082 +.136 4.946 2250 ---- ---- ---- ---- 4.970 +.134 4.836 2275 ---- ---- ---- ---- 4.861 +.132 4.729 2300 ---- ---- ---- ---- 4.757 +.130 4.627 2325 ---- ---- ---- ---- 4.656 +.128 4.528 2350 ---- ---- ---- ---- 4.559 +.126 4.433 2375 ---- ---- ---- ---- 4.466 +.124 4.342 2400 ---- ---- ---- ---- 4.377 +.123 4.254 2425 ---- ---- ---- ---- 4.290 +.120 4.170 2450 ---- ---- ---- ---- 4.208 +.119 4.089 2475 ---- ---- ---- ---- 4.128 +.117 4.011 2500 ---- ---- ---- ---- 4.052 +.116 3.936 2525 ---- ---- ---- ---- 3.978 +.113 3.865 2550 ---- ---- ---- ---- 3.908 +.112 3.796 2575 ---- ---- ---- ---- 3.840 +.110 3.730 2600 ---- ---- ---- ---- 3.775 +.109 3.666 2625 ---- ---- ---- ---- 3.712 +.107 3.605 2650 ---- ---- ---- ---- 3.652 +.106 3.546 2675 ---- ---- ---- ---- 3.594 +.104 3.490 2700 ---- ---- ---- ---- 3.538 +.103 3.435 2725 ---- ---- ---- ---- 3.484 +.101 3.383 2750 ---- ---- ---- ---- 3.433 +.100 3.333 2775 ---- ---- ---- ---- 3.383 +.099 3.284 2800 ---- ---- ---- ---- 3.336 +.098 3.238 2825 ---- ---- ---- ---- 3.290 +.097 3.193 2850 ---- ---- ---- ---- 3.245 +.095 3.150 2875 ---- ---- ---- ---- 3.203 +.094 3.109 2900 ---- ---- ---- ---- 3.162 +.093 3.069 2925 ---- ---- ---- ---- 3.122 +.091 3.031 2950 ---- ---- ---- ---- 3.084 +.090 2.994 2975 ---- ---- ---- ---- 3.047 +.089 2.958 3000 ---- ---- ---- ---- 3.011 +.088 2.923 3025 ---- ---- ---- ---- 2.977 +.087 2.890 3050 ---- ---- ---- ---- 2.944 +.087 2.857 3075 ---- ---- ---- ---- 2.911 +.085 2.826 3100 ---- ---- ---- ---- 2.880 +.084 2.796 3125 ---- ---- ---- ---- 2.850 +.084 2.766 3150 ---- ---- ---- ---- 2.820 +.082 2.738 3175 ---- ---- ---- ---- 2.791 +.081 2.710 3200 ---- ---- ---- ---- 2.763 +.081 2.682 3225 ---- ---- ---- ---- 2.736 +.080 2.656 3250 ---- ---- ---- ---- 2.709 +.079 2.630 3275 ---- ---- ---- ---- 2.683 +.079 2.604 3300 ---- ---- ---- ---- 2.657 +.077 2.580 3325 ---- ---- ---- ---- 2.632 +.077 2.555 3350 ---- ---- ---- ---- 2.608 +.076 2.532 3375 ---- ---- ---- ---- 2.584 +.075 2.509 3400 ---- ---- ---- ---- 2.560 +.074 2.486 3425 ---- ---- ---- ---- 2.538 +.074 2.464 3450 ---- ---- ---- ---- 2.515 +.073 2.442 3475 ---- ---- ---- ---- 2.493 +.072 2.421 3500 ---- ---- ---- ---- 2.472 +.071 2.401 3525 ---- ---- ---- ---- 2.451 +.071 2.380 3550 ---- ---- ---- ---- 2.431 +.070 2.361 3575 ---- ---- ---- ---- 2.411 +.070 2.341 3600 ---- ---- ---- ---- 2.392 +.069 2.323 3625 ---- ---- ---- ---- 2.373 +.069 2.304 3650 ---- ---- ---- ---- 2.354 +.068 2.286 3675 ---- ---- ---- ---- 2.336 +.067 2.269 3700 ---- ---- ---- ---- 2.318 +.067 2.251 3725 ---- ---- ---- ---- 2.301 +.066 2.235 3750 ---- ---- ---- ---- 2.284 +.066 2.218 3775 ---- ---- ---- ---- 2.267 +.065 2.202 3800 ---- ---- ---- ---- 2.251 +.065 2.186 3825 ---- ---- ---- ---- 2.235 +.064 2.171 3850 ---- ---- ---- ---- 2.220 +.064 2.156 3875 ---- ---- ---- ---- 2.205 +.063 2.142 3900 ---- ---- ---- ---- 2.190 +.062 2.128 3925 ---- ---- ---- ---- 2.176 +.062 2.114 3950 ---- ---- ---- ---- 2.162 +.062 2.100 3975 ---- ---- ---- ---- 2.148 +.061 2.087 4000 ---- ---- ---- ---- 2.135 +.061 2.074 4025 ---- ---- ---- ---- 2.122 +.060 2.062 4050 ---- ---- ---- ---- 2.110 +.060 2.050 4075 ---- ---- ---- ---- 2.097 +.059 2.038 4100 ---- ---- ---- ---- 2.086 +.059 2.027 4125 ---- ---- ---- ---- 2.074 +.059 2.015 925 ---- ---- ---- ---- 15.228 +.217 15.011 950 ---- ---- ---- ---- 14.984 +.215 14.769 975 ---- ---- ---- ---- 14.743 +.215 14.528 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.658 +.209 14.449 1025 ---- ---- ---- ---- 14.425 +.208 14.217 1050 ---- ---- ---- ---- 14.194 +.207 13.987 1075 ---- ---- ---- ---- 13.964 +.206 13.758 1100 ---- ---- ---- ---- 13.735 +.204 13.531 1125 ---- ---- ---- ---- 13.508 +.204 13.304 1150 ---- ---- ---- ---- 13.281 +.203 13.078 1175 ---- ---- ---- ---- 13.055 +.201 12.854 1200 ---- ---- ---- ---- 12.830 +.200 12.630 1225 ---- ---- ---- ---- 12.606 +.198 12.408 1250 ---- ---- ---- ---- 12.384 +.198 12.186 1275 ---- ---- ---- ---- 12.162 +.197 11.965 1300 ---- ---- ---- ---- 11.940 +.195 11.745 1325 ---- ---- ---- ---- 11.721 +.195 11.526 1350 ---- ---- ---- ---- 11.502 +.193 11.309 1375 ---- ---- ---- ---- 11.284 +.192 11.092 1400 ---- ---- ---- ---- 11.067 +.190 10.877 1425 ---- ---- ---- ---- 10.852 +.189 10.663 1450 ---- ---- ---- ---- 10.639 +.188 10.451 1475 ---- ---- ---- ---- 10.427 +.187 10.240 1500 ---- ---- ---- ---- 10.216 +.185 10.031 1525 ---- ---- ---- ---- 10.008 +.184 9.824 1550 ---- ---- ---- ---- 9.802 +.183 9.619 1575 ---- ---- ---- ---- 9.598 +.182 9.416 1600 ---- ---- ---- ---- 9.396 +.180 9.216 1625 ---- ---- ---- ---- 9.197 +.178 9.019 1650 ---- ---- ---- ---- 9.002 +.177 8.825 1675 ---- ---- ---- ---- 8.809 +.176 8.633 1700 ---- ---- ---- ---- 8.619 +.174 8.445 1725 ---- ---- ---- ---- 8.432 +.172 8.260 1750 ---- ---- ---- ---- 8.249 +.170 8.079 1775 ---- ---- ---- ---- 8.069 +.168 7.901 1800 ---- ---- ---- ---- 7.893 +.167 7.726 1825 ---- ---- ---- ---- 7.720 +.166 7.554 1850 ---- ---- ---- ---- 7.550 +.164 7.386 1875 ---- ---- ---- ---- 7.383 +.161 7.222 1900 ---- ---- ---- ---- 7.220 +.160 7.060 1925 ---- ---- ---- ---- 7.060 +.158 6.902 1950 ---- ---- ---- ---- 6.904 +.157 6.747 1975 ---- ---- ---- ---- 6.751 +.155 6.596 2000 ---- ---- ---- ---- 6.602 +.153 6.449 2025 ---- ---- ---- ---- 6.456 +.151 6.305 2050 ---- ---- ---- ---- 6.315 +.149 6.166 2075 ---- ---- ---- ---- 6.177 +.147 6.030 2100 ---- ---- ---- ---- 6.044 +.146 5.898 2125 ---- ---- ---- ---- 5.914 +.143 5.771 2150 ---- ---- ---- ---- 5.789 +.142 5.647 2175 ---- ---- ---- ---- 5.667 +.140 5.527 2200 ---- ---- ---- ---- 5.550 +.138 5.412 2225 ---- ---- ---- ---- 5.437 +.137 5.300 2250 ---- ---- ---- ---- 5.327 +.134 5.193 2275 ---- ---- ---- ---- 5.222 +.133 5.089 2300 ---- ---- ---- ---- 5.120 +.130 4.990 2325 ---- ---- ---- ---- 5.023 +.129 4.894 2350 ---- ---- ---- ---- 4.929 +.128 4.801 2375 ---- ---- ---- ---- 4.838 +.125 4.713 2400 ---- ---- ---- ---- 4.751 +.123 4.628 2425 ---- ---- ---- ---- 4.668 +.122 4.546 2450 ---- ---- ---- ---- 4.588 +.121 4.467 2475 ---- ---- ---- ---- 4.511 +.119 4.392 2500 ---- ---- ---- ---- 4.437 +.118 4.319 2525 ---- ---- ---- ---- 4.366 +.116 4.250 2550 ---- ---- ---- ---- 4.297 +.114 4.183 2575 ---- ---- ---- ---- 4.232 +.113 4.119 2600 ---- ---- ---- ---- 4.169 +.112 4.057 2625 ---- ---- ---- ---- 4.108 +.110 3.998 2650 ---- ---- ---- ---- 4.050 +.109 3.941 2675 ---- ---- ---- ---- 3.994 +.107 3.887 2700 ---- ---- ---- ---- 3.940 +.106 3.834 2725 ---- ---- ---- ---- 3.888 +.105 3.783 2750 ---- ---- ---- ---- 3.838 +.103 3.735 2775 ---- ---- ---- ---- 3.790 +.102 3.688 2800 ---- ---- ---- ---- 3.744 +.101 3.643 2825 ---- ---- ---- ---- 3.700 +.100 3.600 2850 ---- ---- ---- ---- 3.657 +.098 3.559 2875 ---- ---- ---- ---- 3.616 +.097 3.519 2900 ---- ---- ---- ---- 3.577 +.097 3.480 2925 ---- ---- ---- ---- 3.539 +.096 3.443 2950 ---- ---- ---- ---- 3.502 +.095 3.407 2975 ---- ---- ---- ---- 3.466 +.093 3.373 3000 ---- ---- ---- ---- 3.432 +.092 3.340 3025 ---- ---- ---- ---- 3.399 +.092 3.307 3050 ---- ---- ---- ---- 3.367 +.091 3.276 3075 ---- ---- ---- ---- 3.336 +.090 3.246 3100 ---- ---- ---- ---- 3.306 +.089 3.217 3125 ---- ---- ---- ---- 3.277 +.089 3.188 3150 ---- ---- ---- ---- 3.248 +.087 3.161 3175 ---- ---- ---- ---- 3.220 +.086 3.134 3200 ---- ---- ---- ---- 3.193 +.085 3.108 3225 ---- ---- ---- ---- 3.167 +.085 3.082 3250 ---- ---- ---- ---- 3.141 +.084 3.057 3275 ---- ---- ---- ---- 3.116 +.084 3.032 3300 ---- ---- ---- ---- 3.091 +.083 3.008 3325 ---- ---- ---- ---- 3.067 +.082 2.985 3350 ---- ---- ---- ---- 3.043 +.081 2.962 3375 ---- ---- ---- ---- 3.020 +.081 2.939 3400 ---- ---- ---- ---- 2.997 +.080 2.917 3425 ---- ---- ---- ---- 2.975 +.079 2.896 3450 ---- ---- ---- ---- 2.953 +.078 2.875 3475 ---- ---- ---- ---- 2.932 +.078 2.854 3500 ---- ---- ---- ---- 2.912 +.078 2.834 3525 ---- ---- ---- ---- 2.891 +.076 2.815 3550 ---- ---- ---- ---- 2.871 +.076 2.795 3575 ---- ---- ---- ---- 2.852 +.075 2.777 3600 ---- ---- ---- ---- 2.833 +.075 2.758 3625 ---- ---- ---- ---- 2.815 +.075 2.740 3650 ---- ---- ---- ---- 2.796 +.073 2.723 3675 ---- ---- ---- ---- 2.779 +.074 2.705 3700 ---- ---- ---- ---- 2.761 +.072 2.689 3725 ---- ---- ---- ---- 2.745 +.073 2.672 3750 ---- ---- ---- ---- 2.728 +.072 2.656 3775 ---- ---- ---- ---- 2.712 +.071 2.641 3800 ---- ---- ---- ---- 2.696 +.071 2.625 3825 ---- ---- ---- ---- 2.681 +.071 2.610 3850 ---- ---- ---- ---- 2.666 +.070 2.596 3875 ---- ---- ---- ---- 2.651 +.069 2.582 3900 ---- ---- ---- ---- 2.637 +.069 2.568 3925 ---- ---- ---- ---- 2.623 +.069 2.554 3950 ---- ---- ---- ---- 2.609 +.068 2.541 3975 ---- ---- ---- ---- 2.596 +.068 2.528 4000 ---- ---- ---- ---- 2.583 +.067 2.516 4025 ---- ---- ---- ---- 2.571 +.067 2.504 4050 ---- ---- ---- ---- 2.559 +.067 2.492 4075 ---- ---- ---- ---- 2.547 +.066 2.481 4100 ---- ---- ---- ---- 2.535 +.065 2.470 4125 ---- ---- ---- ---- 2.524 +.065 2.459 925 ---- ---- ---- ---- 15.365 +.213 15.152 950 ---- ---- ---- ---- 15.128 +.212 14.916 975 ---- ---- ---- ---- 14.892 +.211 14.681 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.330 +.204 15.126 1050 ---- ---- ---- ---- 15.107 +.202 14.905 1075 ---- ---- ---- ---- 14.885 +.201 14.684 1100 ---- ---- ---- ---- 14.664 +.200 14.464 1125 ---- ---- ---- ---- 14.444 +.199 14.245 1150 ---- ---- ---- ---- 14.225 +.198 14.027 1175 ---- ---- ---- ---- 14.007 +.197 13.810 1200 ---- ---- ---- ---- 13.789 +.196 13.593 1225 ---- ---- ---- ---- 13.572 +.194 13.378 1250 ---- ---- ---- ---- 13.356 +.194 13.162 1275 ---- ---- ---- ---- 13.140 +.193 12.947 1300 ---- ---- ---- ---- 12.924 +.191 12.733 1325 ---- ---- ---- ---- 12.710 +.191 12.519 1350 ---- ---- ---- ---- 12.495 +.189 12.306 1375 ---- ---- ---- ---- 12.282 +.188 12.094 1400 ---- ---- ---- ---- 12.069 +.187 11.882 1425 ---- ---- ---- ---- 11.857 +.186 11.671 1450 ---- ---- ---- ---- 11.646 +.185 11.461 1475 ---- ---- ---- ---- 11.436 +.184 11.252 1500 ---- ---- ---- ---- 11.227 +.183 11.044 1525 ---- ---- ---- ---- 11.019 +.182 10.837 1550 ---- ---- ---- ---- 10.813 +.181 10.632 1575 ---- ---- ---- ---- 10.608 +.179 10.429 1600 ---- ---- ---- ---- 10.405 +.178 10.227 1625 ---- ---- ---- ---- 10.204 +.177 10.027 1650 ---- ---- ---- ---- 10.005 +.175 9.830 1675 ---- ---- ---- ---- 9.808 +.174 9.634 1700 ---- ---- ---- ---- 9.614 +.172 9.442 1725 ---- ---- ---- ---- 9.423 +.171 9.252 1750 ---- ---- ---- ---- 9.235 +.170 9.065 1775 ---- ---- ---- ---- 9.050 +.168 8.882 1800 ---- ---- ---- ---- 8.868 +.167 8.701 1825 ---- ---- ---- ---- 8.690 +.165 8.525 1850 ---- ---- ---- ---- 8.515 +.164 8.351 1875 ---- ---- ---- ---- 8.344 +.163 8.181 1900 ---- ---- ---- ---- 8.176 +.161 8.015 1925 ---- ---- ---- ---- 8.011 +.160 7.851 1950 ---- ---- ---- ---- 7.849 +.157 7.692 1975 ---- ---- ---- ---- 7.691 +.156 7.535 2000 ---- ---- ---- ---- 7.537 +.155 7.382 2025 ---- ---- ---- ---- 7.385 +.153 7.232 2050 ---- ---- ---- ---- 7.237 +.152 7.085 2075 ---- ---- ---- ---- 7.092 +.150 6.942 2100 ---- ---- ---- ---- 6.951 +.149 6.802 2125 ---- ---- ---- ---- 6.813 +.146 6.667 2150 ---- ---- ---- ---- 6.679 +.144 6.535 2175 ---- ---- ---- ---- 6.550 +.144 6.406 2200 ---- ---- ---- ---- 6.424 +.142 6.282 2225 ---- ---- ---- ---- 6.302 +.140 6.162 2250 ---- ---- ---- ---- 6.184 +.138 6.046 2275 ---- ---- ---- ---- 6.070 +.136 5.934 2300 ---- ---- ---- ---- 5.961 +.135 5.826 2325 ---- ---- ---- ---- 5.855 +.134 5.721 2350 ---- ---- ---- ---- 5.753 +.132 5.621 2375 ---- ---- ---- ---- 5.655 +.131 5.524 2400 ---- ---- ---- ---- 5.560 +.128 5.432 2425 ---- ---- ---- ---- 5.470 +.128 5.342 2450 ---- ---- ---- ---- 5.383 +.126 5.257 2475 ---- ---- ---- ---- 5.299 +.124 5.175 2500 ---- ---- ---- ---- 5.219 +.123 5.096 2525 ---- ---- ---- ---- 5.142 +.121 5.021 2550 ---- ---- ---- ---- 5.068 +.120 4.948 2575 ---- ---- ---- ---- 4.998 +.119 4.879 2600 ---- ---- ---- ---- 4.930 +.117 4.813 2625 ---- ---- ---- ---- 4.865 +.116 4.749 2650 ---- ---- ---- ---- 4.802 +.115 4.687 2675 ---- ---- ---- ---- 4.742 +.113 4.629 2700 ---- ---- ---- ---- 4.684 +.112 4.572 2725 ---- ---- ---- ---- 4.629 +.111 4.518 2750 ---- ---- ---- ---- 4.575 +.109 4.466 2775 ---- ---- ---- ---- 4.524 +.109 4.415 2800 ---- ---- ---- ---- 4.475 +.108 4.367 2825 ---- ---- ---- ---- 4.427 +.106 4.321 2850 ---- ---- ---- ---- 4.382 +.106 4.276 2875 ---- ---- ---- ---- 4.338 +.104 4.234 2900 ---- ---- ---- ---- 4.296 +.103 4.193 2925 ---- ---- ---- ---- 4.256 +.103 4.153 2950 ---- ---- ---- ---- 4.217 +.102 4.115 2975 ---- ---- ---- ---- 4.180 +.101 4.079 3000 ---- ---- ---- ---- 4.144 +.100 4.044 3025 ---- ---- ---- ---- 4.110 +.099 4.011 3050 ---- ---- ---- ---- 4.077 +.098 3.979 3075 ---- ---- ---- ---- 4.045 +.097 3.948 3100 ---- ---- ---- ---- 4.015 +.096 3.919 3125 ---- ---- ---- ---- 3.986 +.096 3.890 3150 ---- ---- ---- ---- 3.958 +.095 3.863 3175 ---- ---- ---- ---- 3.931 +.094 3.837 3200 ---- ---- ---- ---- 3.905 +.093 3.812 3225 ---- ---- ---- ---- 3.880 +.093 3.787 3250 ---- ---- ---- ---- 3.856 +.092 3.764 3275 ---- ---- ---- ---- 3.833 +.091 3.742 3300 ---- ---- ---- ---- 3.811 +.091 3.720 3325 ---- ---- ---- ---- 3.789 +.090 3.699 3350 ---- ---- ---- ---- 3.768 +.089 3.679 3375 ---- ---- ---- ---- 3.748 +.088 3.660 3400 ---- ---- ---- ---- 3.729 +.088 3.641 3425 ---- ---- ---- ---- 3.711 +.088 3.623 3450 ---- ---- ---- ---- 3.693 +.087 3.606 3475 ---- ---- ---- ---- 3.676 +.087 3.589 3500 ---- ---- ---- ---- 3.659 +.086 3.573 3525 ---- ---- ---- ---- 3.643 +.085 3.558 3550 ---- ---- ---- ---- 3.628 +.085 3.543 3575 ---- ---- ---- ---- 3.613 +.084 3.529 3600 ---- ---- ---- ---- 3.599 +.084 3.515 3625 ---- ---- ---- ---- 3.585 +.083 3.502 3650 ---- ---- ---- ---- 3.572 +.082 3.490 3675 ---- ---- ---- ---- 3.560 +.082 3.478 3700 ---- ---- ---- ---- 3.548 +.082 3.466 3725 ---- ---- ---- ---- 3.536 +.081 3.455 3750 ---- ---- ---- ---- 3.526 +.081 3.445 3775 ---- ---- ---- ---- 3.515 +.081 3.434 3800 ---- ---- ---- ---- 3.505 +.080 3.425 3825 ---- ---- ---- ---- 3.496 +.080 3.416 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.501 +.201 15.300 1050 ---- ---- ---- ---- 15.283 +.200 15.083 1075 ---- ---- ---- ---- 15.065 +.199 14.866 1100 ---- ---- ---- ---- 14.847 +.197 14.650 1125 ---- ---- ---- ---- 14.631 +.197 14.434 1150 ---- ---- ---- ---- 14.415 +.195 14.220 1175 ---- ---- ---- ---- 14.200 +.194 14.006 1200 ---- ---- ---- ---- 13.986 +.193 13.793 1225 ---- ---- ---- ---- 13.772 +.192 13.580 1250 ---- ---- ---- ---- 13.559 +.192 13.367 1275 ---- ---- ---- ---- 13.346 +.191 13.155 1300 ---- ---- ---- ---- 13.133 +.189 12.944 1325 ---- ---- ---- ---- 12.921 +.188 12.733 1350 ---- ---- ---- ---- 12.709 +.187 12.522 1375 ---- ---- ---- ---- 12.498 +.186 12.312 1400 ---- ---- ---- ---- 12.288 +.185 12.103 1425 ---- ---- ---- ---- 12.078 +.184 11.894 1450 ---- ---- ---- ---- 11.869 +.182 11.687 1475 ---- ---- ---- ---- 11.661 +.181 11.480 1500 ---- ---- ---- ---- 11.455 +.181 11.274 1525 ---- ---- ---- ---- 11.249 +.179 11.070 1550 ---- ---- ---- ---- 11.045 +.178 10.867 1575 ---- ---- ---- ---- 10.842 +.177 10.665 1600 ---- ---- ---- ---- 10.642 +.176 10.466 1625 ---- ---- ---- ---- 10.443 +.175 10.268 1650 ---- ---- ---- ---- 10.246 +.173 10.073 1675 ---- ---- ---- ---- 10.052 +.173 9.879 1700 ---- ---- ---- ---- 9.860 +.171 9.689 1725 ---- ---- ---- ---- 9.671 +.170 9.501 1750 ---- ---- ---- ---- 9.485 +.168 9.317 1775 ---- ---- ---- ---- 9.302 +.167 9.135 1800 ---- ---- ---- ---- 9.123 +.166 8.957 1825 ---- ---- ---- ---- 8.947 +.164 8.783 1850 ---- ---- ---- ---- 8.775 +.163 8.612 1875 ---- ---- ---- ---- 8.605 +.161 8.444 1900 ---- ---- ---- ---- 8.440 +.160 8.280 1925 ---- ---- ---- ---- 8.277 +.158 8.119 1950 ---- ---- ---- ---- 8.119 +.157 7.962 1975 ---- ---- ---- ---- 7.963 +.155 7.808 2000 ---- ---- ---- ---- 7.810 +.153 7.657 2025 ---- ---- ---- ---- 7.661 +.152 7.509 2050 ---- ---- ---- ---- 7.515 +.150 7.365 2075 ---- ---- ---- ---- 7.373 +.149 7.224 2100 ---- ---- ---- ---- 7.234 +.147 7.087 2125 ---- ---- ---- ---- 7.099 +.146 6.953 2150 ---- ---- ---- ---- 6.967 +.144 6.823 2175 ---- ---- ---- ---- 6.840 +.143 6.697 2200 ---- ---- ---- ---- 6.716 +.141 6.575 2225 ---- ---- ---- ---- 6.597 +.140 6.457 2250 ---- ---- ---- ---- 6.481 +.138 6.343 2275 ---- ---- ---- ---- 6.370 +.137 6.233 2300 ---- ---- ---- ---- 6.262 +.135 6.127 2325 ---- ---- ---- ---- 6.159 +.134 6.025 2350 ---- ---- ---- ---- 6.059 +.132 5.927 2375 ---- ---- ---- ---- 5.963 +.131 5.832 2400 ---- ---- ---- ---- 5.871 +.129 5.742 2425 ---- ---- ---- ---- 5.783 +.128 5.655 2450 ---- ---- ---- ---- 5.698 +.127 5.571 2475 ---- ---- ---- ---- 5.616 +.124 5.492 2500 ---- ---- ---- ---- 5.539 +.124 5.415 2525 ---- ---- ---- ---- 5.464 +.123 5.341 2550 ---- ---- ---- ---- 5.392 +.121 5.271 2575 ---- ---- ---- ---- 5.324 +.120 5.204 2600 ---- ---- ---- ---- 5.258 +.119 5.139 2625 ---- ---- ---- ---- 5.195 +.118 5.077 2650 ---- ---- ---- ---- 5.134 +.116 5.018 2675 ---- ---- ---- ---- 5.076 +.115 4.961 2700 ---- ---- ---- ---- 5.020 +.113 4.907 2725 ---- ---- ---- ---- 4.967 +.113 4.854 2750 ---- ---- ---- ---- 4.915 +.111 4.804 2775 ---- ---- ---- ---- 4.866 +.111 4.755 2800 ---- ---- ---- ---- 4.818 +.109 4.709 2825 ---- ---- ---- ---- 4.773 +.109 4.664 2850 ---- ---- ---- ---- 4.729 +.107 4.622 2875 ---- ---- ---- ---- 4.687 +.106 4.581 2900 ---- ---- ---- ---- 4.647 +.106 4.541 2925 ---- ---- ---- ---- 4.608 +.104 4.504 2950 ---- ---- ---- ---- 4.571 +.103 4.468 2975 ---- ---- ---- ---- 4.536 +.103 4.433 3000 ---- ---- ---- ---- 4.502 +.102 4.400 3025 ---- ---- ---- ---- 4.469 +.101 4.368 3050 ---- ---- ---- ---- 4.438 +.100 4.338 3075 ---- ---- ---- ---- 4.408 +.100 4.308 3100 ---- ---- ---- ---- 4.379 +.099 4.280 3125 ---- ---- ---- ---- 4.352 +.098 4.254 3150 ---- ---- ---- ---- 4.325 +.097 4.228 3175 ---- ---- ---- ---- 4.300 +.097 4.203 3200 ---- ---- ---- ---- 4.276 +.096 4.180 3225 ---- ---- ---- ---- 4.253 +.096 4.157 3250 ---- ---- ---- ---- 4.230 +.095 4.135 3275 ---- ---- ---- ---- 4.209 +.095 4.114 3300 ---- ---- ---- ---- 4.188 +.094 4.094 3325 ---- ---- ---- ---- 4.168 +.093 4.075 3350 ---- ---- ---- ---- 4.149 +.093 4.056 3375 ---- ---- ---- ---- 4.130 +.091 4.039 3400 ---- ---- ---- ---- 4.113 +.092 4.021 3425 ---- ---- ---- ---- 4.096 +.091 4.005 3450 ---- ---- ---- ---- 4.079 +.090 3.989 3475 ---- ---- ---- ---- 4.063 +.089 3.974 3500 ---- ---- ---- ---- 4.048 +.089 3.959 3525 ---- ---- ---- ---- 4.034 +.089 3.945 3550 ---- ---- ---- ---- 4.020 +.088 3.932 3575 ---- ---- ---- ---- 4.007 +.088 3.919 3600 ---- ---- ---- ---- 3.994 +.087 3.907 3625 ---- ---- ---- ---- 3.982 +.087 3.895 3650 ---- ---- ---- ---- 3.970 +.086 3.884 3675 ---- ---- ---- ---- 3.959 +.086 3.873 3700 ---- ---- ---- ---- 3.949 +.086 3.863 3725 ---- ---- ---- ---- 3.939 +.086 3.853 3750 ---- ---- ---- ---- 3.929 +.085 3.844 3775 ---- ---- ---- ---- 3.920 +.084 3.836 3800 ---- ---- ---- ---- 3.912 +.085 3.827 3825 ---- ---- ---- ---- 3.904 +.084 3.820 3850 ---- ---- ---- ---- 3.896 +.084 3.812 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.709 +.199 15.510 1050 ---- ---- ---- ---- 15.495 +.197 15.298 1075 ---- ---- ---- ---- 15.281 +.196 15.085 1100 ---- ---- ---- ---- 15.069 +.195 14.874 1125 ---- ---- ---- ---- 14.857 +.194 14.663 1150 ---- ---- ---- ---- 14.645 +.192 14.453 1175 ---- ---- ---- ---- 14.435 +.192 14.243 1200 ---- ---- ---- ---- 14.224 +.191 14.033 1225 ---- ---- ---- ---- 14.014 +.190 13.824 1250 ---- ---- ---- ---- 13.804 +.188 13.616 1275 ---- ---- ---- ---- 13.595 +.188 13.407 1300 ---- ---- ---- ---- 13.386 +.187 13.199 1325 ---- ---- ---- ---- 13.177 +.185 12.992 1350 ---- ---- ---- ---- 12.968 +.184 12.784 1375 ---- ---- ---- ---- 12.760 +.183 12.577 1400 ---- ---- ---- ---- 12.553 +.182 12.371 1425 ---- ---- ---- ---- 12.346 +.181 12.165 1450 ---- ---- ---- ---- 12.140 +.180 11.960 1475 ---- ---- ---- ---- 11.935 +.179 11.756 1500 ---- ---- ---- ---- 11.731 +.178 11.553 1525 ---- ---- ---- ---- 11.528 +.177 11.351 1550 ---- ---- ---- ---- 11.327 +.176 11.151 1575 ---- ---- ---- ---- 11.127 +.175 10.952 1600 ---- ---- ---- ---- 10.929 +.174 10.755 1625 ---- ---- ---- ---- 10.732 +.172 10.560 1650 ---- ---- ---- ---- 10.538 +.171 10.367 1675 ---- ---- ---- ---- 10.346 +.170 10.176 1700 ---- ---- ---- ---- 10.157 +.168 9.989 1725 ---- ---- ---- ---- 9.971 +.167 9.804 1750 ---- ---- ---- ---- 9.788 +.166 9.622 1775 ---- ---- ---- ---- 9.608 +.165 9.443 1800 ---- ---- ---- ---- 9.432 +.164 9.268 1825 ---- ---- ---- ---- 9.259 +.162 9.097 1850 ---- ---- ---- ---- 9.089 +.160 8.929 1875 ---- ---- ---- ---- 8.923 +.159 8.764 1900 ---- ---- ---- ---- 8.761 +.158 8.603 1925 ---- ---- ---- ---- 8.602 +.157 8.445 1950 ---- ---- ---- ---- 8.446 +.155 8.291 1975 ---- ---- ---- ---- 8.293 +.153 8.140 2000 ---- ---- ---- ---- 8.144 +.152 7.992 2025 ---- ---- ---- ---- 7.998 +.151 7.847 2050 ---- ---- ---- ---- 7.855 +.149 7.706 2075 ---- ---- ---- ---- 7.716 +.148 7.568 2100 ---- ---- ---- ---- 7.580 +.147 7.433 2125 ---- ---- ---- ---- 7.448 +.145 7.303 2150 ---- ---- ---- ---- 7.319 +.143 7.176 2175 ---- ---- ---- ---- 7.195 +.142 7.053 2200 ---- ---- ---- ---- 7.074 +.140 6.934 2225 ---- ---- ---- ---- 6.958 +.139 6.819 2250 ---- ---- ---- ---- 6.845 +.137 6.708 2275 ---- ---- ---- ---- 6.737 +.136 6.601 2300 ---- ---- ---- ---- 6.632 +.135 6.497 2325 ---- ---- ---- ---- 6.532 +.134 6.398 2350 ---- ---- ---- ---- 6.435 +.132 6.303 2375 ---- ---- ---- ---- 6.342 +.131 6.211 2400 ---- ---- ---- ---- 6.253 +.129 6.124 2425 ---- ---- ---- ---- 6.168 +.128 6.040 2450 ---- ---- ---- ---- 6.086 +.127 5.959 2475 ---- ---- ---- ---- 6.008 +.126 5.882 2500 ---- ---- ---- ---- 5.933 +.125 5.808 2525 ---- ---- ---- ---- 5.861 +.123 5.738 2550 ---- ---- ---- ---- 5.792 +.122 5.670 2575 ---- ---- ---- ---- 5.727 +.121 5.606 2600 ---- ---- ---- ---- 5.664 +.120 5.544 2625 ---- ---- ---- ---- 5.603 +.118 5.485 2650 ---- ---- ---- ---- 5.546 +.118 5.428 2675 ---- ---- ---- ---- 5.491 +.117 5.374 2700 ---- ---- ---- ---- 5.438 +.116 5.322 2725 ---- ---- ---- ---- 5.387 +.114 5.273 2750 ---- ---- ---- ---- 5.338 +.113 5.225 2775 ---- ---- ---- ---- 5.291 +.112 5.179 2800 ---- ---- ---- ---- 5.247 +.112 5.135 2825 ---- ---- ---- ---- 5.204 +.111 5.093 2850 ---- ---- ---- ---- 5.163 +.110 5.053 2875 ---- ---- ---- ---- 5.123 +.108 5.015 2900 ---- ---- ---- ---- 5.086 +.108 4.978 2925 ---- ---- ---- ---- 5.050 +.107 4.943 2950 ---- ---- ---- ---- 5.015 +.106 4.909 2975 ---- ---- ---- ---- 4.982 +.105 4.877 3000 ---- ---- ---- ---- 4.951 +.105 4.846 3025 ---- ---- ---- ---- 4.921 +.104 4.817 3050 ---- ---- ---- ---- 4.892 +.103 4.789 3075 ---- ---- ---- ---- 4.864 +.102 4.762 3100 ---- ---- ---- ---- 4.838 +.102 4.736 3125 ---- ---- ---- ---- 4.813 +.101 4.712 3150 ---- ---- ---- ---- 4.789 +.101 4.688 3175 ---- ---- ---- ---- 4.766 +.100 4.666 3200 ---- ---- ---- ---- 4.744 +.099 4.645 3225 ---- ---- ---- ---- 4.723 +.099 4.624 3250 ---- ---- ---- ---- 4.703 +.098 4.605 3275 ---- ---- ---- ---- 4.684 +.098 4.586 3300 ---- ---- ---- ---- 4.665 +.097 4.568 3325 ---- ---- ---- ---- 4.648 +.097 4.551 3350 ---- ---- ---- ---- 4.631 +.096 4.535 3375 ---- ---- ---- ---- 4.615 +.096 4.519 3400 ---- ---- ---- ---- 4.599 +.095 4.504 3425 ---- ---- ---- ---- 4.584 +.094 4.490 3450 ---- ---- ---- ---- 4.570 +.094 4.476 3475 ---- ---- ---- ---- 4.557 +.094 4.463 3500 ---- ---- ---- ---- 4.544 +.093 4.451 3525 ---- ---- ---- ---- 4.531 +.092 4.439 3550 ---- ---- ---- ---- 4.520 +.093 4.427 3575 ---- ---- ---- ---- 4.508 +.091 4.417 3600 ---- ---- ---- ---- 4.498 +.091 4.407 3625 ---- ---- ---- ---- 4.488 +.091 4.397 3650 ---- ---- ---- ---- 4.478 +.090 4.388 3675 ---- ---- ---- ---- 4.470 +.091 4.379 3700 ---- ---- ---- ---- 4.461 +.090 4.371 3725 ---- ---- ---- ---- 4.453 +.089 4.364 3750 ---- ---- ---- ---- 4.446 +.089 4.357 SO DEC27 Silver Option CALL 1550 ---- ---- ---- ---- 11.453 +.175 11.278 1575 ---- ---- ---- ---- 11.273 +.174 11.099 1600 ---- ---- ---- ---- 11.094 +.172 10.922 1625 ---- ---- ---- ---- 10.916 +.171 10.745 1650 ---- ---- ---- ---- 10.740 +.170 10.570 1675 ---- ---- ---- ---- 10.564 +.168 10.396 1700 ---- ---- ---- ---- 10.390 +.168 10.222 1725 ---- ---- ---- ---- 10.216 +.166 10.050 1750 ---- ---- ---- ---- 10.044 +.165 9.879 1775 ---- ---- ---- ---- 9.873 +.163 9.710 1800 ---- ---- ---- ---- 9.703 +.162 9.541 1825 ---- ---- ---- ---- 9.534 +.161 9.373 1850 ---- ---- ---- ---- 9.367 +.160 9.207 1875 ---- ---- ---- ---- 9.201 +.158 9.043 1900 ---- ---- ---- ---- 9.038 +.157 8.881 1925 ---- ---- ---- ---- 8.876 +.155 8.721 1950 ---- ---- ---- ---- 8.718 +.154 8.564 1975 ---- ---- ---- ---- 8.563 +.153 8.410 2000 ---- ---- ---- ---- 8.411 +.151 8.260 2025 ---- ---- ---- ---- 8.263 +.150 8.113 2050 ---- ---- ---- ---- 8.119 +.149 7.970 2075 ---- ---- ---- ---- 7.979 +.147 7.832 2100 ---- ---- ---- ---- 7.843 +.146 7.697 2125 ---- ---- ---- ---- 7.711 +.144 7.567 2150 ---- ---- ---- ---- 7.583 +.143 7.440 2175 ---- ---- ---- ---- 7.459 +.142 7.317 2200 ---- ---- ---- ---- 7.339 +.141 7.198 2225 ---- ---- ---- ---- 7.222 +.139 7.083 2250 ---- ---- ---- ---- 7.109 +.137 6.972 2275 ---- ---- ---- ---- 7.000 +.136 6.864 2300 ---- ---- ---- ---- 6.895 +.135 6.760 2325 ---- ---- ---- ---- 6.794 +.134 6.660 2350 ---- ---- ---- ---- 6.696 +.132 6.564 2375 ---- ---- ---- ---- 6.603 +.131 6.472 2400 ---- ---- ---- ---- 6.514 +.130 6.384 2425 ---- ---- ---- ---- 6.428 +.129 6.299 2450 ---- ---- ---- ---- 6.346 +.127 6.219 2475 ---- ---- ---- ---- 6.267 +.126 6.141 2500 ---- ---- ---- ---- 6.192 +.124 6.068 2525 ---- ---- ---- ---- 6.121 +.124 5.997 2550 ---- ---- ---- ---- 6.053 +.123 5.930 2575 ---- ---- ---- ---- 5.987 +.121 5.866 2600 ---- ---- ---- ---- 5.925 +.120 5.805 2625 ---- ---- ---- ---- 5.865 +.119 5.746 2650 ---- ---- ---- ---- 5.809 +.119 5.690 2675 ---- ---- ---- ---- 5.754 +.117 5.637 2700 ---- ---- ---- ---- 5.702 +.116 5.586 2725 ---- ---- ---- ---- 5.653 +.116 5.537 2750 ---- ---- ---- ---- 5.605 +.114 5.491 2775 ---- ---- ---- ---- 5.559 +.113 5.446 2800 ---- ---- ---- ---- 5.516 +.113 5.403 2825 ---- ---- ---- ---- 5.474 +.112 5.362 2850 ---- ---- ---- ---- 5.434 +.111 5.323 2875 ---- ---- ---- ---- 5.396 +.110 5.286 2900 ---- ---- ---- ---- 5.359 +.109 5.250 2925 ---- ---- ---- ---- 5.324 +.108 5.216 2950 ---- ---- ---- ---- 5.291 +.108 5.183 2975 ---- ---- ---- ---- 5.259 +.107 5.152 3000 ---- ---- ---- ---- 5.229 +.106 5.123 3025 ---- ---- ---- ---- 5.200 +.105 5.095 3050 ---- ---- ---- ---- 5.173 +.105 5.068 3075 ---- ---- ---- ---- 5.146 +.104 5.042 3100 ---- ---- ---- ---- 5.121 +.103 5.018 3125 ---- ---- ---- ---- 5.098 +.103 4.995 3150 ---- ---- ---- ---- 5.075 +.102 4.973 3175 ---- ---- ---- ---- 5.054 +.102 4.952 3200 ---- ---- ---- ---- 5.033 +.101 4.932 3225 ---- ---- ---- ---- 5.013 +.100 4.913 3250 ---- ---- ---- ---- 4.995 +.100 4.895 3275 ---- ---- ---- ---- 4.977 +.099 4.878 3300 ---- ---- ---- ---- 4.960 +.099 4.861 3325 ---- ---- ---- ---- 4.944 +.098 4.846 3350 ---- ---- ---- ---- 4.929 +.098 4.831 3375 ---- ---- ---- ---- 4.914 +.097 4.817 3400 ---- ---- ---- ---- 4.900 +.097 4.803 3425 ---- ---- ---- ---- 4.887 +.097 4.790 3450 ---- ---- ---- ---- 4.874 +.096 4.778 3475 ---- ---- ---- ---- 4.862 +.096 4.766 3500 ---- ---- ---- ---- 4.850 +.095 4.755 3525 ---- ---- ---- ---- 4.839 +.094 4.745 3550 ---- ---- ---- ---- 4.829 +.094 4.735 3575 ---- ---- ---- ---- 4.820 +.094 4.726 3600 ---- ---- ---- ---- 4.810 +.093 4.717 3625 ---- ---- ---- ---- 4.802 +.093 4.709 3650 ---- ---- ---- ---- 4.794 +.093 4.701 3675 ---- ---- ---- ---- 4.786 +.092 4.694 3700 ---- ---- ---- ---- 4.779 +.092 4.687 3725 ---- ---- ---- ---- 4.773 +.092 4.681 3750 ---- ---- ---- ---- 4.767 +.092 4.675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4723 5071 78699 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 77.580 -.243 77.823 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 21 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 UNCH .001 230 1250 ---- ---- ---- ---- .001 UNCH .001 11 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 245 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 8 1375 ---- ---- ---- ---- .001 UNCH .001 5 1400 ---- ---- ---- ---- .001 UNCH .001 216 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .001 UNCH .001 5 1500 ---- ---- ---- ---- .001 UNCH .001 434 1525 ---- ---- ---- ---- .001 UNCH .001 12 1550 ---- ---- ---- ---- .001 UNCH .001 257 1575 ---- ---- ---- ---- .001 UNCH .001 14 1600 ---- ---- ---- ---- .001 UNCH .001 30 1625 ---- ---- ---- ---- .001 UNCH .001 165 1650 ---- ---- ---- ---- .001 -.001 .002 59 1675 ---- ---- ---- ---- .002 UNCH .002 14 1700 ---- ---- ---- ---- .002 UNCH .002 386 1725 ---- ---- ---- ---- .002 -.001 .003 34 1750 ---- ---- ---- ---- .002 -.001 .003 138 1775 ---- ---- ---- ---- .003 -.001 .004 4 1800 ---- ---- ---- ---- .003 -.002 .005 15 729 1825 ---- ---- ---- ---- .004 -.002 .006 56 1850 ---- ---- .005A .005A .005 -.002 .007 79 1875 ---- ---- ---- ---- .006 -.003 .009 303 1900 ---- ---- .009A .009A .007 -.005 .012 20 177 1910 ---- ---- .011A .011A .008 -.005 .013 1 1915 ---- ---- .011A .011A .008 -.006 .014 6 1920 ---- ---- .012A .012A .008 -.006 .014 2 1925 ---- ---- .012A .012A .009 -.006 .015 54 1930 ---- ---- .012A .012A .009 -.007 .016 2 1935 ---- ---- .012A .012A .010 -.007 .017 6 1940 ---- ---- .012A .012A .010 -.008 .018 13 1945 ---- ---- .013A .013A .011 -.008 .019 5 1950 ---- ---- .015A .015A .012 -.008 .020 22 505 1955 ---- ---- .016A .016A .012 -.009 .021 11 12 1960 ---- ---- .017A .017A .013 -.010 .023 19 1965 ---- ---- .015A .015A .014 -.010 .024 3 5 1970 ---- ---- .016A .016A .015 -.011 .026 24 1975 ---- ---- .017A .017A .016 -.012 .028 40 1980 ---- ---- .018A .018A .017 -.013 .030 4 1985 ---- ---- .019A .019A .018 -.014 .032 2 1990 ---- ---- .020A .020A .019 -.015 .034 4 1995 ---- ---- .022A .022A .021 -.015 .036 3 2000 .023 .023 .023 .028B .022 -.017 1 .039 213 707 2005 ---- ---- .025A .025A .024 -.018 .042 2 2010 ---- ---- .026A .026A .026 -.019 .045 8 2015 ---- ---- .028A .028A .028 -.020 .048 6 6 2020 ---- ---- .030A .030A .030 -.021 .051 9 11 2025 ---- ---- .032A .032A .032 -.023 .055 6 56 2030 .040 .040 .034A .034A .034 -.025 1 .059 2 8 2035 ---- ---- .037A .037A .037 -.026 .063 1 2040 ---- ---- .039A .039A .039 -.028 .067 1 2045 ---- ---- .041A .041A .042 -.030 .072 7 21 2050 ---- ---- .044A .044A .045 -.032 1 .077 425 411 2055 ---- ---- .048A .048A .049 -.033 .082 15 2060 ---- ---- .052A .052A .052 -.036 .088 21 24 2065 ---- ---- .056A .056A .056 -.038 .094 2 168 2070 .078 .078 .060A .080B .060 -.040 8 .100 12 2075 .065 .068 .060 .073B .064 -.043 40 .107 10 163 2080 ---- ---- .068A .068A .069 -.045 .114 5 7 2085 .079 .079 .073A .073A .074 -.047 2 .121 1 17 2090 ---- ---- .078A .078A .079 -.050 8 .129 6 23 2095 ---- ---- .083A .083A .085 -.052 .137 5 25 2100 .114 .114 .087 .102B .091 -.055 231 .146 490 2191 2105 ---- ---- .095A .095A .097 -.058 .155 3 18 2110 .105 .105 .101A .136B .104 -.061 2 .165 24 25 2115 .142 .142 .108A .144B .111 -.064 4 .175 5 25 2120 ---- ---- .115A .115A .118 -.067 .185 3 175 2125 .140 .146 .123A .150B .126 -.070 12 .196 12 125 2130 ---- ---- .130A .130A .135 -.073 .208 1 17 2135 ---- ---- .139A .139A .144 -.076 .220 2 16 2140 ---- ---- .147A .147A .153 -.080 .233 3 28 2145 ---- ---- .155A .155A .163 -.084 .247 11 2150 .216 .216 .164A .180A .174 -.087 31 .261 64 906 2155 .189 .189 .174A .235B .185 -.091 4 .276 6 40 2160 ---- ---- .184A .184A .197 -.094 1 .291 11 32 2165 ---- ---- .195A .195A .210 -.098 .308 49 61 2170 .248 .249 .206A .216A .223 -.102 4 .325 3 25 2175 ---- ---- .220A .220A .237 -.105 3 .342 15 348 2180 ---- ---- .231A .231A .252 -.109 1 .361 17 53 2185 ---- ---- .245A .245A .268 -.112 .380 3 42 2190 ---- ---- .260A .260A .284 -.117 .401 4 21 2195 .273 .331 .273 .289A .301 -.121 5 .422 37 2200 .397 .397 .292A .306A .319 -.125 20 .444 95 739 2205 ---- ---- .308A .308A .338 -.128 1 .466 5 5 2210 ---- ---- .326A .326A .358 -.132 .490 31 2215 ---- ---- .346A .346A .378 -.136 1 .514 4 14 2220 .470 .470 .365A .365A .400 -.140 4 .540 14 41 2225 .465 .470 .385A .511B .422 -.144 10 .566 9 232 2230 .420 .420 .406A .537B .445 -.148 4 .593 55 2235 ---- ---- .428A .428A .469 -.152 .621 40 2240 .498 .498 .452A .476A .493 -.156 25 .649 45 2245 .621 .621 .475A .500A .519 -.160 4 .679 34 2250 .498 .587 .498 .605B .545 -.164 9 .709 21 893 2255 ---- ---- .523A .523A .572 -.168 .740 16 2260 ---- ---- .548A .548A .600 -.172 2 .772 2 47 2265 ---- ---- .575A .575A .629 -.176 .805 18 2270 .658 .658 .602A .636A .659 -.179 3 .838 1 61 2275 .695 .695 .630A .652A .689 -.183 1 .872 348 2280 ---- ---- .659A .659A .720 -.187 .907 85 2285 ---- ---- .689A .689A .752 -.191 .943 2 44 2290 ---- ---- .719A .719A .785 -.194 .979 1 84 2295 ---- ---- .751A .751A .818 -.198 1.016 25 2300 ---- ---- .782A .782A .852 -.201 1.053 101 446 2305 ---- ---- .815A .815A .887 -.204 1.091 18 2310 ---- ---- .848A .848A .923 -.206 1.129 18 2315 ---- ---- .882A .882A .959 -.209 1.168 22 2320 ---- ---- .917A .917A .996 -.212 1.208 2 26 2325 ---- ---- .953A .953A 1.034 -.214 10 1.248 16 254 2330 ---- ---- 1.025A 1.025A 1.072 -.217 1.289 29 2335 ---- ---- 1.063A 1.063A 1.111 -.218 1.329 11 2340 ---- ---- 1.101A 1.101A 1.151 -.220 1.371 67 2345 ---- ---- 1.140A 1.140A 1.191 -.222 1.413 35 2350 ---- ---- 1.140A 1.140A 1.231 -.224 1.455 2 337 2355 ---- ---- 1.219A 1.219A 1.272 -.225 1.497 315 2360 ---- ---- 1.273A 1.273A 1.314 -.226 1.540 202 2365 ---- ---- 1.313A 1.313A 1.356 -.228 1.584 1 28 2370 ---- ---- 1.354A 1.354A 1.399 -.228 1.627 144 2375 ---- ---- 1.343A 1.343A 1.442 -.229 1.671 1 207 2380 ---- ---- 1.437A 1.437A 1.485 -.230 1.715 100 2385 ---- ---- 1.479A 1.479A 1.529 -.231 1.760 20 2390 ---- ---- 1.521A 1.521A 1.573 -.232 1.805 163 2395 ---- ---- 1.564A 1.564A 1.617 -.233 1.850 90 2400 ---- ---- 1.556A 1.556A 1.662 -.233 1.895 8 265 2405 ---- ---- 1.649A 1.649A 1.707 -.234 1.941 9 2410 ---- ---- 1.693A 1.693A 1.752 -.235 1.987 1 43 2415 ---- ---- 1.738A 1.738A 1.797 -.236 2.033 32 2420 ---- ---- 1.782A 1.782A 1.843 -.236 2.079 70 2425 ---- ---- 1.776A 1.776A 1.889 -.237 2.126 134 2430 ---- ---- 1.872A 1.872A 1.935 -.237 2.172 63 2435 ---- ---- ---- ---- 1.981 -.238 2.219 10 2440 ---- ---- ---- ---- 2.028 -.239 2.267 8 2445 ---- ---- ---- ---- 2.074 -.240 2.314 12 2450 2.133 2.133 2.005A 2.244B 2.121 -.240 2 2.361 3 65 2455 ---- ---- ---- ---- 2.168 -.241 2.409 18 2460 ---- ---- ---- ---- 2.216 -.241 2.457 4 2465 ---- ---- ---- ---- 2.263 -.242 2.505 26 2470 ---- ---- ---- ---- 2.311 -.242 2.553 5 2475 2.373 2.523B 2.239A 2.523B 2.359 -.242 3 2.601 1 40 2480 ---- ---- ---- ---- 2.407 -.242 2.649 6 2485 ---- ---- ---- ---- 2.455 -.243 2.698 3 2490 ---- ---- ---- ---- 2.503 -.243 2.746 4 2495 ---- ---- ---- ---- 2.552 -.243 2.795 8 2500 ---- ---- 2.476A 2.476A 2.600 -.244 2.844 3 38 2505 ---- ---- ---- ---- 2.649 -.244 2.893 5 2510 ---- ---- ---- ---- 2.697 -.244 2.941 4 2515 ---- ---- ---- ---- 2.746 -.244 2.990 8 2520 ---- ---- ---- ---- 2.795 -.244 3.039 4 2525 ---- ---- ---- ---- 2.844 -.244 3.088 10 2530 ---- ---- ---- ---- 2.893 -.245 3.138 2 2535 ---- ---- ---- ---- 2.942 -.245 3.187 2 2540 ---- ---- ---- ---- 2.991 -.245 3.236 2545 ---- ---- ---- ---- 3.041 -.244 3.285 2550 ---- ---- ---- ---- 3.090 -.244 3.334 3 2555 ---- ---- ---- ---- 3.139 -.245 3.384 2560 ---- ---- ---- ---- 3.188 -.245 3.433 3 2565 ---- ---- ---- ---- 3.238 -.245 3.483 8 2570 ---- ---- ---- ---- 3.287 -.245 3.532 1 2575 ---- ---- ---- ---- 3.337 -.244 3.581 11 2580 ---- ---- ---- ---- 3.386 -.245 3.631 2585 ---- ---- ---- ---- 3.436 -.244 3.680 2590 ---- ---- ---- ---- 3.485 -.245 3.730 3 2595 ---- ---- ---- ---- 3.535 -.244 3.779 9 2600 ---- ---- ---- ---- 3.585 -.244 3.829 6 2605 ---- ---- ---- ---- 3.634 -.244 3.878 2610 ---- ---- ---- ---- 3.684 -.244 3.928 1 2615 ---- ---- ---- ---- 3.733 -.245 3.978 2620 ---- ---- ---- ---- 3.783 -.244 4.027 2625 ---- ---- ---- ---- 3.833 -.244 4.077 13 2630 ---- ---- ---- ---- 3.883 -.244 4.127 2635 ---- ---- ---- ---- 3.932 -.244 4.176 2650 ---- ---- ---- ---- 4.082 -.243 4.325 15 2675 ---- ---- ---- ---- 4.331 -.243 4.574 4 2700 ---- ---- ---- ---- 4.581 -.243 4.824 15 2725 ---- ---- ---- ---- 4.830 -.243 5.073 4 2750 ---- ---- ---- ---- 5.080 -.243 5.323 12 2775 ---- ---- ---- ---- 5.330 -.243 5.573 2800 ---- ---- ---- ---- 5.580 -.243 5.823 12 2825 ---- ---- ---- ---- 5.830 -.243 6.073 2850 ---- ---- ---- ---- 6.080 -.243 6.323 2 2875 ---- ---- ---- ---- 6.330 -.243 6.573 2 2900 ---- ---- ---- ---- 6.580 -.243 6.823 2925 ---- ---- ---- ---- 6.830 -.243 7.073 5 2950 ---- ---- ---- ---- 7.080 -.243 7.323 1 2975 ---- ---- ---- ---- 7.330 -.243 7.573 3 3000 ---- ---- ---- ---- 7.580 -.243 7.823 7 3025 ---- ---- ---- ---- 7.830 -.243 8.073 1 3050 ---- ---- ---- ---- 8.080 -.243 8.323 3075 ---- ---- ---- ---- 8.330 -.243 8.573 1 3100 ---- ---- ---- ---- 8.580 -.243 8.823 3125 ---- ---- ---- ---- 8.830 -.243 9.073 3150 ---- ---- ---- ---- 9.080 -.243 9.323 1 3175 ---- ---- ---- ---- 9.330 -.243 9.573 3200 ---- ---- ---- ---- 9.580 -.243 9.823 1 3225 ---- ---- ---- ---- 9.830 -.243 10.073 4 3250 ---- ---- ---- ---- 10.080 -.243 10.323 3275 ---- ---- ---- ---- 10.330 -.243 10.573 6 3300 ---- ---- ---- ---- 10.580 -.243 10.823 2 3325 ---- ---- ---- ---- 10.830 -.243 11.073 3350 ---- ---- ---- ---- 11.080 -.243 11.323 3375 ---- ---- ---- ---- 11.330 -.243 11.573 3400 ---- ---- ---- ---- 11.580 -.243 11.823 2 3425 ---- ---- ---- ---- 11.830 -.243 12.073 2 3450 ---- ---- ---- ---- 12.080 -.243 12.323 3 3475 ---- ---- ---- ---- 12.330 -.243 12.573 1 3500 ---- ---- ---- ---- 12.580 -.243 12.823 3525 ---- ---- ---- ---- 12.830 -.243 13.073 2 3550 ---- ---- ---- ---- 13.080 -.243 13.323 3 3575 ---- ---- ---- ---- 13.330 -.243 13.573 1 3600 ---- ---- ---- ---- 13.580 -.243 13.823 3625 ---- ---- ---- ---- 13.830 -.243 14.073 2 3650 ---- ---- ---- ---- 14.080 -.243 14.323 1 3675 ---- ---- ---- ---- 14.330 -.243 14.573 1 3700 ---- ---- ---- ---- 14.580 -.243 14.823 3725 ---- ---- ---- ---- 14.830 -.243 15.073 4000 ---- ---- ---- ---- 17.580 -.243 17.823 1 4500 ---- ---- ---- ---- 22.580 -.243 22.823 5000 ---- ---- ---- ---- 27.580 -.243 27.823 6000 ---- ---- ---- ---- 37.580 -.243 37.823 7500 ---- ---- ---- ---- 52.580 -.243 52.823 775 ---- ---- ---- ---- .001 UNCH .001 1 800 ---- ---- ---- ---- .001 UNCH .001 21 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .002 UNCH .002 9 1450 ---- ---- ---- ---- .002 UNCH .002 9 1475 ---- ---- ---- ---- .003 UNCH .003 2 1500 ---- ---- ---- ---- .003 UNCH .003 47 1525 ---- ---- ---- ---- .004 UNCH .004 5 1550 ---- ---- ---- ---- .005 UNCH .005 37 1575 ---- ---- ---- ---- .006 UNCH .006 7 1600 ---- ---- ---- ---- .007 UNCH .007 16 1625 ---- ---- ---- ---- .008 -.001 .009 7 1650 ---- ---- ---- ---- .009 -.002 .011 12 1675 ---- ---- ---- ---- .011 -.002 .013 111 1700 ---- ---- ---- ---- .013 -.003 .016 3 94 1725 ---- ---- ---- ---- .016 -.003 .019 5 1750 ---- ---- ---- ---- .019 -.004 .023 16 1775 ---- ---- .027A .027A .023 -.005 .028 15 1800 ---- ---- .031A .031A .028 -.006 .034 1 31 1825 ---- ---- .037A .037A .034 -.008 .042 11 1850 ---- ---- .044A .044A .041 -.010 .051 1 22 1875 ---- ---- .052A .052A .050 -.012 .062 2 17 1900 .063 .063 .063 .066B .061 -.015 6 .076 36 627 1925 ---- ---- .077A .077A .075 -.019 .094 1 10 1950 ---- ---- .094A .094A .093 -.022 1 .115 3 24 1975 .114 .114 .114 .119B .114 -.027 13 .141 33 39 2000 .152 .152 .140A .140A .140 -.033 25 .173 12 746 2025 ---- ---- .170A .170A .172 -.038 1 .210 17 2040 ---- ---- ---- .190A .194 ---- ---- 2045 ---- ---- .197A .197A .202 -.043 .245 2050 .219 .219 .204A .226B .210 -.045 28 .255 33 2055 ---- ---- .213A .213A .218 -.047 .265 2060 ---- ---- .221A .221A .227 -.048 .275 2065 ---- ---- .229A .229A .236 -.050 .286 2070 ---- ---- .238A .238A .245 -.051 .296 2075 ---- ---- .247A .247A .255 -.053 43 .308 52 2080 ---- ---- .256A .256A .265 -.054 .319 2085 ---- ---- .266A .266A .275 -.056 .331 2090 ---- ---- .276A .276A .286 -.058 .344 2095 ---- ---- .286A .286A .297 -.060 1 .357 2100 .308 .333 .297A .302A .308 -.062 15 .370 15 627 2105 ---- ---- .308A .308A .320 -.064 .384 1 2110 ---- ---- .319A .319A .332 -.066 .398 2115 ---- ---- .330A .330A .345 -.067 .412 2120 ---- ---- .342A .342A .358 -.069 .427 2125 .372 .372 .354A .359A .371 -.072 2 .443 1 125 2130 ---- ---- .367A .367A .384 -.075 .459 2135 ---- ---- .379A .379A .399 -.076 .475 2140 ---- ---- .393A .393A .413 -.079 .492 3 4 2145 ---- ---- .407A .407A .428 -.082 .510 2150 ---- ---- .421A .421A .443 -.085 10 .528 13 133 2155 ---- ---- .436A .436A .459 -.087 .546 2160 ---- ---- .451A .451A .475 -.090 .565 2 2165 ---- ---- .466A .466A .492 -.092 .584 40 2170 ---- ---- .484A .484A .509 -.095 .604 8 2175 ---- ---- .501A .501A .526 -.098 7 .624 111 2180 ---- ---- .518A .518A .544 -.101 .645 4 2185 ---- ---- .535A .535A .563 -.103 .666 2 2190 ---- ---- .554A .554A .582 -.106 .688 5 2195 ---- ---- .572A .572A .601 -.109 .710 2 2200 ---- ---- .591A .591A .621 -.112 10 .733 21 845 2205 ---- ---- .610A .610A .642 -.114 .756 43 2210 ---- ---- .630A .630A .663 -.116 .779 4 2215 ---- ---- .650A .650A .684 -.119 .803 14 2220 ---- ---- .671A .671A .706 -.122 .828 1 104 2225 ---- ---- .692A .692A .729 -.124 .853 12 43 2230 ---- ---- .714A .714A .752 -.126 .878 1 2235 ---- ---- .736A .736A .775 -.129 .904 30 2240 ---- ---- .759A .759A .799 -.131 1 .930 1 24 2245 ---- ---- .782A .782A .823 -.134 .957 4 7 2250 ---- ---- .805A .805A .848 -.136 .984 6 252 2255 ---- ---- .829A .829A .873 -.139 1.012 6 62 2260 ---- ---- .854A .854A .899 -.141 1.040 2 10 2265 ---- ---- .879A .879A .925 -.144 1 1.069 5 2270 ---- ---- .904A .904A .951 -.147 1.098 2 4 2275 ---- ---- .930A .930A .978 -.149 2 1.127 18 48 2280 ---- ---- .957A .957A 1.006 -.151 1.157 2 13 2285 ---- ---- .984A .984A 1.034 -.154 1.188 1 6 2290 ---- ---- 1.011A 1.011A 1.062 -.156 1.218 8 2295 ---- ---- 1.039A 1.039A 1.091 -.159 1.250 1 2300 1.137 1.137 1.067A 1.183B 1.120 -.161 3 1.281 11 295 2305 ---- ---- 1.096A 1.096A 1.150 -.163 1.313 2310 ---- ---- 1.125A 1.125A 1.180 -.166 1.346 8 2315 ---- ---- 1.155A 1.155A 1.211 -.168 1.379 5 2320 ---- ---- 1.185A 1.185A 1.243 -.169 1.412 10 2325 ---- ---- 1.216A 1.216A 1.274 -.172 1.446 54 2330 ---- ---- 1.247A 1.247A 1.306 -.174 1.480 1 6 2335 ---- ---- 1.278A 1.278A 1.339 -.176 1.515 4 4 2340 ---- ---- 1.310A 1.310A 1.372 -.177 1.549 6 2345 ---- ---- 1.342A 1.342A 1.406 -.179 1.585 10 2350 ---- ---- 1.374A 1.374A 1.440 -.180 1.620 8 105 2355 ---- ---- 1.410A 1.410A 1.474 -.183 1.657 18 2360 ---- ---- 1.443A 1.443A 1.509 -.184 1.693 2365 ---- ---- 1.477A 1.477A 1.544 -.186 1.730 3 2370 ---- ---- 1.511A 1.511A 1.579 -.188 1.767 2 2375 1.536 1.746B 1.536 1.745B 1.615 -.190 1 1.805 6 256 2380 ---- ---- 1.581A 1.581A 1.652 -.191 1.843 6 2385 ---- ---- 1.616A 1.616A 1.688 -.193 1.881 9 2390 ---- ---- 1.652A 1.652A 1.725 -.194 1.919 202 2395 ---- ---- 1.688A 1.688A 1.762 -.196 1.958 6 2400 ---- ---- 1.722A 1.722A 1.800 -.197 1.997 261 2405 ---- ---- 1.762A 1.762A 1.838 -.199 2.037 4 2410 ---- ---- 1.871A 1.871A 1.876 -.201 2.077 5 2415 ---- ---- 1.908A 1.908A 1.915 -.202 2.117 1 2420 ---- ---- 1.946A 1.946A 1.954 -.203 2.157 160 2425 ---- ---- 1.911A 1.911A 1.993 -.205 2.198 21 2430 ---- ---- 2.022A 2.022A 2.033 -.206 2.239 5 2435 ---- ---- 2.060A 2.060A 2.073 -.207 2.280 7 2440 ---- ---- 2.099A 2.099A 2.113 -.208 2.321 11 2445 ---- ---- 2.138A 2.138A 2.153 -.210 2.363 2 2450 ---- ---- 2.107A 2.107A 2.194 -.211 2.405 52 2455 ---- ---- 2.217A 2.217A 2.234 -.213 2.447 7 2460 ---- ---- 2.257A 2.257A 2.276 -.213 2.489 2465 ---- ---- 2.297A 2.297A 2.317 -.214 2.531 4 2470 ---- ---- 2.337A 2.337A 2.359 -.215 2.574 8 2475 ---- ---- 2.309A 2.309A 2.400 -.217 2.617 4 2480 ---- ---- 2.419A 2.419A 2.442 -.218 2.660 2485 ---- ---- 2.460A 2.460A 2.485 -.218 2.703 10 2490 ---- ---- 2.501A 2.501A 2.527 -.220 2.747 2495 ---- ---- 2.543A 2.543A 2.570 -.220 2.790 6 2500 ---- ---- 2.519A 2.519A 2.613 -.221 2.834 3 2505 ---- ---- 2.626A 2.626A 2.656 -.222 2.878 2510 ---- ---- 2.669A 2.669A 2.699 -.223 2.922 7 2515 ---- ---- 2.711A 2.711A 2.743 -.223 2.966 2520 ---- ---- 2.754A 2.754A 2.786 -.224 3.010 1 2525 ---- ---- 2.734A 2.734A 2.830 -.225 3.055 4 2530 ---- ---- 2.839A 2.839A 2.874 -.225 3.099 1 2535 ---- ---- 2.883A 2.883A 2.918 -.226 3.144 4 2540 ---- ---- 2.927A 2.927A 2.963 -.226 3.189 1 2545 ---- ---- 2.970A 2.970A 3.007 -.227 3.234 1 2550 ---- ---- 2.953A 2.953A 3.052 -.227 3.279 2 3 2555 ---- ---- 3.058A 3.058A 3.097 -.228 3.325 2560 ---- ---- 3.101A 3.101A 3.142 -.228 3.370 6 2565 ---- ---- 3.146A 3.146A 3.187 -.229 3.416 1 2570 ---- ---- 3.189A 3.189A 3.232 -.229 3.461 2575 ---- ---- 3.175A 3.175A 3.277 -.230 3.507 2 2580 ---- ---- 3.278A 3.278A 3.323 -.230 3.553 2585 ---- ---- 3.323A 3.323A 3.368 -.231 3.599 2590 ---- ---- 3.369A 3.369A 3.414 -.232 3.646 2 2595 ---- ---- 3.414A 3.414A 3.460 -.232 3.692 1 2600 ---- ---- 3.404A 3.404A 3.506 -.232 3.738 4 2605 ---- ---- 3.505A 3.505A 3.552 -.233 3.785 2610 ---- ---- 3.551A 3.551A 3.599 -.233 3.832 2615 ---- ---- 3.597A 3.597A 3.645 -.233 3.878 2620 ---- ---- 3.649A 3.649A 3.691 -.234 3.925 2625 ---- ---- 3.632A 3.632A 3.738 -.234 3.972 2 2630 ---- ---- ---- ---- 3.785 -.234 4.019 2635 ---- ---- ---- ---- 3.832 -.234 4.066 2640 ---- ---- ---- ---- 3.878 -.236 4.114 2645 ---- ---- ---- ---- 3.925 -.236 4.161 2650 ---- ---- 3.864A 3.864A 3.972 -.236 4.208 2 4 2655 ---- ---- ---- ---- 4.020 -.236 4.256 2675 ---- ---- 4.098A 4.098A 4.209 -.237 4.446 4 2700 ---- ---- 4.336A 4.336A 4.447 -.239 4.686 3 2725 ---- ---- 4.574A 4.574A 4.687 -.240 4.927 3 2750 ---- ---- 4.813A 4.813A 4.929 -.240 5.169 2 2775 ---- ---- 5.054A 5.054A 5.171 -.241 5.412 2800 ---- ---- 5.296A 5.296A 5.415 -.241 5.656 1 2825 ---- ---- ---- ---- 5.659 -.242 5.901 2 2850 ---- ---- ---- ---- 5.904 -.243 6.147 2 2875 ---- ---- ---- ---- 6.150 -.242 6.392 1 2900 ---- ---- ---- ---- 6.397 -.242 6.639 1 2925 ---- ---- ---- ---- 6.643 -.243 6.886 2 2950 ---- ---- ---- ---- 6.891 -.242 7.133 5 2975 ---- ---- ---- ---- 7.138 -.243 7.381 2 3000 ---- ---- ---- ---- 7.386 -.242 5 7.628 17 17 3025 ---- ---- ---- ---- 7.635 -.242 7.877 2 3050 ---- ---- ---- ---- 7.883 -.242 8.125 2 3075 ---- ---- ---- ---- 8.132 -.242 8.374 2 3100 ---- ---- ---- ---- 8.381 -.241 8.622 2 3125 ---- ---- ---- ---- 8.630 -.242 8.872 2 3150 ---- ---- ---- ---- 8.880 -.241 9.121 3175 ---- ---- ---- ---- 9.129 -.241 9.370 3200 ---- ---- ---- ---- 9.379 -.241 9.620 2 3225 ---- ---- ---- ---- 9.629 -.241 9.870 3250 ---- ---- ---- ---- 9.879 -.241 10.120 3275 ---- ---- ---- ---- 10.129 -.241 10.370 3300 ---- ---- ---- ---- 10.379 -.241 10.620 3325 ---- ---- ---- ---- 10.629 -.241 10.870 3350 ---- ---- ---- ---- 10.879 -.241 11.120 3375 ---- ---- ---- ---- 11.129 -.241 11.370 3400 ---- ---- ---- ---- 11.379 -.241 11.620 3425 ---- ---- ---- ---- 11.629 -.241 11.870 3450 ---- ---- ---- ---- 11.879 -.241 12.120 3500 ---- ---- ---- ---- 12.379 -.241 12.620 4000 ---- ---- ---- ---- 17.379 -.241 17.620 5000 ---- ---- ---- ---- 27.379 -.241 27.620 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- 77.379 -.241 77.620 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .002 -.001 .003 3 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .002 -.002 .004 1200 ---- ---- ---- ---- .003 -.001 .004 1225 ---- ---- ---- ---- .003 -.002 .005 1250 ---- ---- ---- ---- .003 -.002 .005 1275 ---- ---- ---- ---- .004 -.002 .006 1300 ---- ---- ---- ---- .004 -.002 .006 233 1325 ---- ---- ---- ---- .005 -.002 .007 1 1350 ---- ---- ---- ---- .005 -.002 .007 1375 ---- ---- ---- ---- .006 -.002 .008 1 1400 ---- ---- ---- ---- .007 -.002 .009 7 1425 ---- ---- ---- ---- .007 -.003 .010 1450 ---- ---- ---- ---- .008 -.002 .010 1475 ---- ---- ---- ---- .009 -.003 .012 227 1500 ---- ---- ---- ---- .010 -.003 .013 1001 1525 ---- ---- ---- ---- .012 -.003 .015 215 1550 ---- ---- ---- ---- .014 -.003 .017 40 1575 ---- ---- ---- ---- .016 -.004 .020 19 1600 ---- ---- .020A .020A .019 -.004 .023 1 2006 1625 ---- ---- ---- ---- .022 -.005 .027 2 104 1650 ---- ---- ---- ---- .026 -.005 .031 77 1675 ---- ---- .035A .035A .031 -.006 .037 119 1700 ---- ---- .040A .040A .036 -.007 .043 1 1007 1725 ---- ---- .046A .046A .043 -.007 .050 30 1750 ---- ---- .053A .053A .050 -.009 .059 128 1775 ---- ---- .061A .061A .059 -.010 .069 15 12 1800 ---- ---- .071A .071A .069 -.012 6 .081 600 715 1825 ---- ---- .083A .083A .081 -.014 .095 10 1850 .100 .100 .097A .098A .096 -.016 2 .112 1 19 1875 ---- ---- .115A .115A .114 -.019 5 .133 148 1900 ---- ---- .135A .135A .135 -.023 14 .158 315 310 1925 ---- ---- .159A .159A .160 -.027 .187 9 1950 ---- ---- .184A .184A .188 -.033 .221 8 1975 ---- ---- .218A .218A .222 -.038 .260 17 2000 .255 .270 .255 .274B .260 -.045 26 .305 402 514 2025 ---- ---- .297A .297A .305 -.052 .357 4 2040 ---- ---- ---- .327A .334 ---- ---- 2045 ---- ---- .335A .335A .345 -.058 .403 2050 ---- ---- .344A .344A .356 -.060 .416 22 2055 ---- ---- .356A .356A .367 -.061 .428 2060 ---- ---- .367A .367A .378 -.063 .441 2065 ---- ---- .378A .378A .390 -.065 .455 2070 ---- ---- .389A .389A .402 -.067 .469 2075 ---- ---- .400A .400A .414 -.069 .483 53 2080 ---- ---- .413A .413A .427 -.070 .497 2085 ---- ---- .424A .424A .440 -.072 .512 2090 ---- ---- .437A .437A .453 -.074 .527 2095 ---- ---- .450A .450A .467 -.075 .542 2100 ---- ---- .464A .464A .481 -.077 .558 1 41 2105 ---- ---- .477A .477A .495 -.079 .574 2110 ---- ---- .491A .491A .510 -.081 .591 2115 ---- ---- .505A .505A .525 -.083 .608 2120 ---- ---- .520A .520A .540 -.085 .625 2125 ---- ---- .535A .535A .556 -.087 .643 5 2130 ---- ---- .550A .550A .572 -.089 .661 2135 ---- ---- .566A .566A .588 -.092 .680 2140 ---- ---- .582A .582A .605 -.093 .698 2145 ---- ---- .598A .598A .622 -.096 .718 2150 ---- ---- .617A .617A .640 -.097 .737 48 2155 ---- ---- .634A .634A .658 -.100 .758 2160 ---- ---- .651A .651A .676 -.102 .778 2165 ---- ---- .669A .669A .695 -.104 .799 2170 ---- ---- .687A .687A .714 -.106 .820 2175 ---- ---- .706A .706A .734 -.108 .842 170 2180 ---- ---- .726A .726A .754 -.110 .864 2185 ---- ---- .745A .745A .774 -.112 .886 2190 ---- ---- .765A .765A .795 -.114 .909 2195 ---- ---- .786A .786A .816 -.117 .933 2200 ---- ---- .806A .806A .837 -.119 .956 1 101 2205 ---- ---- .827A .827A .859 -.121 .980 2 2210 ---- ---- .849A .849A .881 -.124 1.005 2215 ---- ---- .871A .871A .904 -.126 1.030 2220 ---- ---- .893A .893A .927 -.128 1.055 2225 ---- ---- .916A .916A .950 -.130 1.080 30 2230 ---- ---- .939A .939A .974 -.132 1.106 2235 ---- ---- .962A .962A .999 -.134 1.133 10 2240 ---- ---- .986A .986A 1.023 -.137 1.160 2245 ---- ---- 1.010A 1.010A 1.048 -.139 1.187 3 2250 ---- ---- 1.035A 1.035A 1.074 -.140 1.214 130 2255 ---- ---- 1.060A 1.060A 1.099 -.143 1.242 2260 ---- ---- 1.085A 1.085A 1.126 -.144 1.270 2265 ---- ---- 1.111A 1.111A 1.152 -.147 1.299 2270 ---- ---- 1.137A 1.137A 1.179 -.149 1.328 2275 ---- ---- 1.164A 1.164A 1.207 -.150 1.357 13 2280 ---- ---- 1.191A 1.191A 1.234 -.153 1.387 2285 ---- ---- 1.218A 1.218A 1.262 -.155 1.417 2290 ---- ---- 1.246A 1.246A 1.291 -.156 1.447 3 2295 ---- ---- 1.274A 1.274A 1.320 -.158 1.478 2300 ---- ---- 1.302A 1.302A 1.349 -.160 1.509 10 180 2305 ---- ---- 1.331A 1.331A 1.379 -.162 1.541 2310 ---- ---- 1.360A 1.360A 1.409 -.163 1.572 2315 ---- ---- 1.390A 1.390A 1.439 -.165 1.604 2320 ---- ---- 1.419A 1.419A 1.470 -.167 1.637 2325 ---- ---- 1.450A 1.450A 1.501 -.168 1.669 5 2330 ---- ---- 1.480A 1.480A 1.532 -.170 1.702 1 2335 ---- ---- 1.511A 1.511A 1.564 -.172 1.736 2340 ---- ---- 1.542A 1.542A 1.596 -.173 1.769 2345 ---- ---- 1.574A 1.574A 1.629 -.174 1.803 2350 ---- ---- 1.607A 1.607A 1.661 -.176 1.837 2 112 2355 ---- ---- 1.638A 1.638A 1.695 -.177 1.872 2360 ---- ---- 1.672A 1.672A 1.728 -.179 1.907 2365 ---- ---- 1.704A 1.704A 1.762 -.180 1.942 2370 ---- ---- 1.737A 1.737A 1.796 -.182 1.978 2375 ---- ---- 1.770A 1.770A 1.830 -.184 2.014 22 2380 ---- ---- 1.806A 1.806A 1.865 -.185 2.050 3 4 2385 ---- ---- 1.840A 1.840A 1.900 -.187 2.087 2390 ---- ---- 1.875A 1.875A 1.935 -.189 2.124 1 2395 ---- ---- 1.909A 1.909A 1.970 -.191 2.161 2400 ---- ---- 1.943A 1.943A 2.006 -.193 2.199 222 2405 ---- ---- 1.979A 1.979A 2.042 -.195 2.237 2 2410 ---- ---- 2.015A 2.015A 2.078 -.197 2.275 3 2415 ---- ---- 2.051A 2.051A 2.115 -.198 2.313 2420 ---- ---- 2.087A 2.087A 2.152 -.200 2.352 4 2425 ---- ---- 2.121A 2.121A 2.189 -.201 2.390 5 2430 ---- ---- 2.160A 2.160A 2.227 -.201 2.428 2435 ---- ---- 2.198A 2.198A 2.265 -.202 2.467 2440 ---- ---- 2.234A 2.234A 2.304 -.202 2.506 2445 ---- ---- 2.272A 2.272A 2.343 -.202 2.545 2450 ---- ---- 2.308A 2.308A 2.381 -.203 2.584 278 2455 ---- ---- 2.419A 2.419A 2.421 -.203 2.624 2460 ---- ---- 2.457A 2.457A 2.460 -.205 2.665 2465 ---- ---- 2.495A 2.495A 2.499 -.206 2.705 2470 ---- ---- 2.532A 2.532A 2.539 -.207 2.746 2475 ---- ---- 2.501A 2.501A 2.579 -.208 2.787 7 2480 ---- ---- 2.610A 2.610A 2.618 -.211 2.829 2485 ---- ---- 2.649A 2.649A 2.659 -.211 2.870 2490 ---- ---- 2.689A 2.689A 2.699 -.213 2.912 2495 ---- ---- 2.728A 2.728A 2.740 -.214 2.954 2500 ---- ---- 2.699A 2.699A 2.781 -.215 2.996 10 124 2505 ---- ---- 2.808A 2.808A 2.822 -.216 3.038 2510 ---- ---- 2.848A 2.848A 2.863 -.217 3.080 2515 ---- ---- 2.889A 2.889A 2.904 -.218 3.122 4 2520 ---- ---- 2.930A 2.930A 2.946 -.219 3.165 2525 ---- ---- 2.904A 2.904A 2.988 -.219 3.207 4 2530 ---- ---- 3.013A 3.013A 3.030 -.220 3.250 4 2535 ---- ---- 3.054A 3.054A 3.072 -.221 3.293 2540 ---- ---- 3.096A 3.096A 3.115 -.221 3.336 2545 ---- ---- 3.138A 3.138A 3.157 -.222 3.379 3 2550 ---- ---- 3.113A 3.113A 3.200 -.223 3.423 6 2555 ---- ---- 3.222A 3.222A 3.243 -.223 3.466 4 2560 ---- ---- 3.264A 3.264A 3.286 -.224 3.510 2565 ---- ---- 3.307A 3.307A 3.329 -.224 3.553 2570 ---- ---- 3.350A 3.350A 3.373 -.224 3.597 2575 ---- ---- 3.327A 3.327A 3.416 -.225 3.641 5 2580 ---- ---- 3.435A 3.435A 3.460 -.225 3.685 2585 ---- ---- 3.479A 3.479A 3.504 -.225 3.729 2590 ---- ---- 3.522A 3.522A 3.548 -.225 3.773 2595 ---- ---- 3.566A 3.566A 3.592 -.226 3.818 2600 ---- ---- 3.543A 3.543A 3.636 -.226 3.862 7 2605 ---- ---- 3.653A 3.653A 3.680 -.227 3.907 2610 ---- ---- 3.697A 3.697A 3.725 -.227 3.952 2615 ---- ---- 3.741A 3.741A 3.769 -.228 3.997 2620 ---- ---- 3.785A 3.785A 3.814 -.228 4.042 2625 ---- ---- 3.764A 3.764A 3.859 -.228 4.087 5 2650 ---- ---- 3.987A 3.987A 4.084 -.230 4.314 4 2675 ---- ---- 4.214A 4.214A 4.312 -.231 4.543 3 2700 ---- ---- 4.441A 4.441A 4.543 -.231 4.774 3 2725 ---- ---- 4.672A 4.672A 4.775 -.233 5.008 6 2750 ---- ---- 4.903A 4.903A 5.009 -.234 5.243 1 2775 ---- ---- 5.137A 5.137A 5.245 -.234 5.479 2800 ---- ---- 5.374A 5.374A 5.482 -.235 5.717 1 2825 ---- ---- 5.610A 5.610A 5.720 -.236 5.956 2850 ---- ---- 5.848A 5.848A 5.960 -.236 6.196 1 2875 ---- ---- 6.088A 6.088A 6.200 -.237 6.437 1 2900 ---- ---- 6.328A 6.328A 6.442 -.236 6.678 3 2925 ---- ---- 6.568A 6.568A 6.684 -.237 6.921 2950 ---- ---- 6.811A 6.811A 6.927 -.237 7.164 3 2975 ---- ---- 7.054A 7.054A 7.171 -.237 7.408 3 3000 ---- ---- 7.298A 7.298A 7.415 -.238 5 7.653 3 3025 ---- ---- ---- ---- 7.660 -.238 7.898 3 3050 ---- ---- ---- ---- 7.906 -.238 8.144 5 3075 ---- ---- ---- ---- 8.151 -.239 8.390 6 3100 ---- ---- ---- ---- 8.398 -.238 8.636 3125 ---- ---- ---- ---- 8.644 -.240 8.884 5 3150 ---- ---- ---- ---- 8.891 -.240 9.131 1 3175 ---- ---- ---- ---- 9.139 -.240 9.379 2 3200 ---- ---- ---- ---- 9.387 -.240 9.627 3 3225 ---- ---- ---- ---- 9.635 -.240 9.875 4 3250 ---- ---- ---- ---- 9.883 -.241 10.124 3 3275 ---- ---- ---- ---- 10.132 -.241 10.373 6 3300 ---- ---- ---- ---- 10.381 -.241 10.622 3 3325 ---- ---- ---- ---- 10.630 -.241 10.871 8 3350 ---- ---- ---- ---- 10.880 -.241 11.121 9 3375 ---- ---- ---- ---- 11.129 -.241 11.370 10 3400 ---- ---- ---- ---- 11.379 -.241 11.620 12 3425 ---- ---- ---- ---- 11.629 -.241 11.870 3450 ---- ---- ---- ---- 11.879 -.241 12.120 3500 ---- ---- ---- ---- 12.379 -.241 12.620 11 4000 ---- ---- ---- ---- 17.379 -.241 17.620 5000 ---- ---- ---- ---- 27.379 -.241 27.620 6000 ---- ---- ---- ---- 37.379 -.241 37.620 7000 ---- ---- ---- ---- 47.379 -.241 47.620 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.379 -.241 57.620 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.379 -.241 67.620 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .005 -.001 .006 1200 ---- ---- ---- ---- .006 -.001 .007 1225 ---- ---- ---- ---- .007 -.001 .008 1250 ---- ---- ---- ---- .008 -.001 .009 1275 ---- ---- ---- ---- .008 -.002 .010 1300 ---- ---- ---- ---- .009 -.002 .011 1325 ---- ---- ---- ---- .010 -.002 .012 1350 ---- ---- ---- ---- .012 -.001 .013 1375 ---- ---- ---- ---- .013 -.002 .015 1400 ---- ---- ---- ---- .014 -.003 .017 1425 ---- ---- ---- ---- .016 -.003 .019 1450 ---- ---- ---- ---- .018 -.003 .021 1475 ---- ---- ---- ---- .021 -.003 .024 1500 ---- ---- ---- ---- .023 -.004 .027 1525 ---- ---- ---- ---- .026 -.004 .030 1550 ---- ---- ---- ---- .030 -.005 .035 1575 ---- ---- ---- ---- .034 -.005 .039 1 1600 ---- ---- ---- ---- .039 -.006 .045 100 1625 ---- ---- .050A .050A .045 -.006 .051 1650 ---- ---- .056A .056A .052 -.007 .059 1675 ---- ---- .064A .064A .060 -.007 .067 1 1700 ---- ---- .072A .072A .069 -.008 .077 4 1725 ---- ---- .082A .082A .079 -.009 .088 4 1750 .098 .098 .093 .093 .092 -.010 3 .102 1 1775 .112 .112 .107A .107A .105 -.012 1 .117 3 1800 .129 .129 .122A .123 .121 -.014 3 .135 13 1825 ---- ---- .140A .140A .140 -.016 .156 4 1850 ---- ---- .161A .161A .160 -.020 .180 7 1875 ---- ---- .184A .184A .184 -.024 .208 5 1900 ---- ---- .211A .211A .212 -.027 .239 18 1925 ---- ---- .241A .241A .243 -.032 .275 4 1950 ---- ---- .276A .276A .278 -.038 .316 62 1975 ---- ---- .315A .315A .318 -.043 .361 2000 ---- ---- .359A .359A .363 -.050 .413 428 2025 ---- ---- .408A .408A .414 -.056 .470 1 3 2050 ---- ---- .463A .463A .471 -.064 .535 56 2075 ---- ---- .524A .524A .535 -.072 .607 36 2100 ---- ---- .593A .593A .607 -.079 19 .686 152 242 2125 ---- ---- .668A .668A .686 -.088 .774 2150 ---- ---- .754A .754A .773 -.098 .871 100 2175 ---- ---- .846A .846A .869 -.106 .975 2 2200 ---- ---- .946A .946A .973 -.116 19 1.089 8 2225 ---- ---- 1.054A 1.054A 1.085 -.125 1.210 34 2250 ---- ---- 1.171A 1.171A 1.205 -.134 1.339 24 2275 ---- ---- 1.296A 1.296A 1.333 -.144 1.477 7 2300 ---- ---- 1.429A 1.429A 1.470 -.151 1.621 21 2325 ---- ---- 1.570A 1.570A 1.614 -.160 1.774 2350 ---- ---- 1.718A 1.718A 1.766 -.168 1.934 2375 ---- ---- 1.873A 1.873A 1.926 -.174 2.100 2400 ---- ---- 2.035A 2.035A 2.092 -.181 2.273 4 2425 ---- ---- 2.203A 2.203A 2.266 -.187 2.453 25 2450 ---- ---- 2.379A 2.379A 2.445 -.193 2.638 219 2475 ---- ---- 2.560A 2.560A 2.630 -.198 2.828 2 2500 ---- ---- 2.747A 2.747A 2.821 -.203 3.024 2 2525 ---- ---- 2.940A 2.940A 3.017 -.207 3.224 3 2550 ---- ---- 3.137A 3.137A 3.218 -.211 3.429 2575 ---- ---- 3.340A 3.340A 3.423 -.214 3.637 2 2600 3.587 3.780B 3.546A 3.780B 3.632 -.217 1 3.849 5 2625 ---- ---- 3.756A 3.756A 3.844 -.220 4.064 2650 ---- ---- 3.969A 3.969A 4.060 -.222 4.282 2 2675 ---- ---- 4.186A 4.186A 4.278 -.224 4.502 2 2700 ---- ---- 4.404A 4.404A 4.499 -.226 4.725 2 2725 ---- ---- 4.625A 4.625A 4.723 -.227 4.950 2 2750 ---- ---- 4.849A 4.849A 4.948 -.229 5.177 4 2775 ---- ---- 5.075A 5.075A 5.176 -.229 5.405 1 2800 ---- ---- 5.303A 5.303A 5.405 -.230 5.635 1 2825 ---- ---- 5.532A 5.532A 5.636 -.231 5.867 2 2850 ---- ---- 5.765A 5.765A 5.868 -.232 6.100 2875 ---- ---- 5.997A 5.997A 6.102 -.232 6.334 2900 ---- ---- 6.230A 6.230A 6.337 -.233 6.570 2925 ---- ---- 6.465A 6.465A 6.574 -.233 6.807 2950 ---- ---- 6.702A 6.702A 6.811 -.233 7.044 2975 ---- ---- 6.939A 6.939A 7.049 -.234 7.283 3000 ---- ---- 7.176A 7.176A 7.288 -.235 7.523 3025 ---- ---- 7.415A 7.415A 7.528 -.235 7.763 3050 ---- ---- 7.655A 7.655A 7.769 -.235 8.004 3075 ---- ---- 7.895A 7.895A 8.010 -.236 8.246 3100 ---- ---- 8.137A 8.137A 8.252 -.236 8.488 3125 ---- ---- 8.379A 8.379A 8.495 -.236 8.731 3150 ---- ---- 8.622A 8.622A 8.738 -.236 8.974 3175 ---- ---- 8.865A 8.865A 8.981 -.237 9.218 2 3200 ---- ---- 9.108A 9.108A 9.226 -.237 9.463 3225 ---- ---- 9.352A 9.352A 9.470 -.238 9.708 2 3250 ---- ---- ---- ---- 9.715 -.238 9.953 3275 ---- ---- ---- ---- 9.961 -.238 10.199 3300 ---- ---- ---- ---- 10.206 -.239 10.445 3325 ---- ---- ---- ---- 10.453 -.239 10.692 1 3350 ---- ---- ---- ---- 10.699 -.240 10.939 2 3375 ---- ---- ---- ---- 10.946 -.240 11.186 3400 ---- ---- ---- ---- 11.193 -.241 11.434 3425 ---- ---- ---- ---- 11.441 -.240 11.681 3450 ---- ---- ---- ---- 11.689 -.241 11.930 3475 ---- ---- ---- ---- 11.937 -.241 12.178 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .005 -.001 .006 10000 ---- ---- ---- ---- 77.181 -.243 77.424 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .006 -.001 .007 157 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 -.001 .009 1 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .011 -.001 .012 1200 ---- ---- ---- ---- .012 -.002 .014 9 1225 ---- ---- ---- ---- .013 -.002 .015 1250 ---- ---- ---- ---- .015 -.001 .016 1275 ---- ---- ---- ---- .016 -.002 .018 1300 ---- ---- ---- ---- .018 -.002 .020 1325 ---- ---- ---- ---- .020 -.002 .022 1350 ---- ---- ---- ---- .022 -.002 .024 1375 ---- ---- ---- ---- .025 -.002 .027 1400 ---- ---- ---- ---- .027 -.003 .030 102 1425 ---- ---- ---- ---- .031 -.002 .033 1450 ---- ---- ---- ---- .034 -.003 .037 1475 ---- ---- ---- ---- .038 -.004 .042 1500 ---- ---- ---- ---- .043 -.004 .047 2 1525 ---- ---- ---- ---- .048 -.005 .053 6 1550 ---- ---- ---- ---- .054 -.005 .059 2 1575 ---- ---- ---- ---- .061 -.006 .067 1600 ---- ---- .075A .075A .069 -.007 .076 42 1625 ---- ---- .084A .084A .078 -.008 .086 42 1650 ---- ---- .094A .094A .088 -.009 .097 42 1675 ---- ---- .105A .105A .100 -.010 .110 171 1700 ---- ---- .117A .117A .113 -.012 .125 148 1725 ---- ---- .132A .132A .128 -.013 .141 2 1750 ---- ---- .149A .149A .145 -.016 .161 233 1775 ---- ---- .169A .169A .165 -.017 .182 1800 ---- ---- .190A .190A .187 -.020 .207 10 36 1825 ---- ---- .215A .215A .211 -.023 .234 10 1850 .240 .247 .240 .242A .239 -.026 2 .265 132 1875 ---- ---- .273A .273A .271 -.030 .301 14 1900 ---- ---- .308A .308A .306 -.034 .340 20 53 1925 ---- ---- .346A .346A .346 -.038 .384 1950 ---- ---- .389A .389A .390 -.043 .433 3 1975 ---- ---- .436A .436A .439 -.049 .488 2000 ---- ---- .488A .488A .493 -.056 .549 157 2025 ---- ---- .546A .546A .553 -.062 .615 2050 ---- ---- .610A .610A .620 -.069 .689 143 2075 ---- ---- .680A .680A .693 -.076 .769 1 2100 ---- ---- .757A .757A .772 -.085 .857 111 2125 ---- ---- .840A .840A .859 -.093 .952 31 2150 ---- ---- .934A .934A .953 -.101 1.054 146 2175 ---- ---- 1.032A 1.032A 1.054 -.110 1.164 2200 ---- ---- 1.138A 1.138A 1.162 -.119 1.281 115 2225 ---- ---- 1.251A 1.251A 1.278 -.127 1.405 71 2250 ---- ---- 1.371A 1.371A 1.401 -.136 1.537 45 2275 ---- ---- 1.499A 1.499A 1.532 -.144 1.676 2300 1.745 1.745 1.633A 1.754B 1.670 -.151 5 1.821 105 2325 ---- ---- 1.775A 1.775A 1.815 -.159 1.974 7 2350 ---- ---- 1.923A 1.923A 1.966 -.167 2.133 40 2375 ---- ---- 2.078A 2.078A 2.125 -.172 2.297 2400 ---- ---- 2.238A 2.238A 2.289 -.179 2.468 116 2425 ---- ---- 2.405A 2.405A 2.460 -.184 2.644 30 2450 ---- ---- 2.577A 2.577A 2.636 -.190 2.826 2475 ---- ---- 2.755A 2.755A 2.818 -.194 3.012 69 2500 ---- ---- 2.939A 2.939A 3.004 -.199 3.203 62 2525 ---- ---- 3.125A 3.125A 3.196 -.203 3.399 58 2550 3.368 3.523B 3.318A 3.318A 3.392 -.206 1 3.598 2575 3.566 3.727B 3.514A 3.514A 3.591 -.210 1 3.801 2600 3.773 3.937B 3.716A 3.724A 3.795 -.213 1 4.008 5 31 2625 3.979 4.147B 3.919A 3.929A 4.002 -.215 2 4.217 1 2650 ---- ---- 4.127A 4.127A 4.212 -.218 4.430 1 2675 4.364 4.573B 4.338A 4.349A 4.425 -.220 1 4.645 2700 ---- ---- 4.551A 4.551A 4.641 -.221 4.862 1 2725 ---- ---- 4.767A 4.767A 4.859 -.223 5.082 2750 ---- ---- 4.987A 4.987A 5.079 -.225 5.304 2775 ---- ---- 5.206A 5.206A 5.302 -.225 5.527 2800 ---- ---- 5.429A 5.429A 5.526 -.226 5.752 2 2825 ---- ---- 5.655A 5.655A 5.752 -.227 5.979 1 2850 ---- ---- 5.881A 5.881A 5.980 -.228 6.208 2875 ---- ---- 6.108A 6.108A 6.209 -.229 6.438 2900 ---- ---- 6.336A 6.336A 6.439 -.230 6.669 2925 ---- ---- 6.567A 6.567A 6.671 -.230 6.901 2950 ---- ---- 6.799A 6.799A 6.904 -.230 7.134 2975 ---- ---- 7.032A 7.032A 7.138 -.231 7.369 2 3000 ---- ---- 7.265A 7.265A 7.373 -.231 7.604 18 3025 ---- ---- 7.500A 7.500A 7.609 -.231 7.840 3050 ---- ---- 7.736A 7.736A 7.845 -.232 8.077 3075 ---- ---- 7.972A 7.972A 8.083 -.231 8.314 3100 ---- ---- 8.210A 8.210A 8.321 -.232 8.553 1 3125 ---- ---- 8.447A 8.447A 8.560 -.232 8.792 1 3150 ---- ---- 8.686A 8.686A 8.800 -.232 9.032 1 3175 ---- ---- 8.927A 8.927A 9.040 -.232 9.272 3200 ---- ---- 9.165A 9.165A 9.281 -.232 9.513 1 3225 ---- ---- 9.407A 9.407A 9.522 -.233 9.755 3250 ---- ---- 9.648A 9.648A 9.764 -.233 9.997 3275 ---- ---- 9.889A 9.889A 10.006 -.234 10.240 2 3300 ---- ---- 10.133A 10.133A 10.249 -.234 10.483 2 3325 ---- ---- 10.374A 10.374A 10.492 -.234 10.726 3350 ---- ---- 10.619A 10.619A 10.736 -.235 10.971 3375 ---- ---- 10.862A 10.862A 10.980 -.235 11.215 3400 ---- ---- 11.106A 11.106A 11.224 -.236 11.460 1 3425 ---- ---- 11.354A 11.354A 11.469 -.236 11.705 1 3450 ---- ---- ---- ---- 11.715 -.236 11.951 3475 ---- ---- ---- ---- 11.960 -.237 12.197 1 3500 ---- ---- ---- ---- 12.206 -.238 12.444 9 3525 ---- ---- ---- ---- 12.453 -.238 12.691 2 3550 ---- ---- ---- ---- 12.699 -.239 12.938 1 3575 ---- ---- ---- ---- 12.946 -.239 13.185 2 3600 ---- ---- ---- ---- 13.193 -.240 13.433 3 3625 ---- ---- ---- ---- 13.441 -.240 13.681 2 3650 ---- ---- ---- ---- 13.689 -.240 13.929 5 3675 ---- ---- ---- ---- 13.937 -.241 14.178 3 3700 ---- ---- ---- ---- 14.186 -.240 14.426 5 3725 ---- ---- ---- ---- 14.434 -.242 14.676 2 3750 ---- ---- ---- ---- 14.683 -.242 14.925 3775 ---- ---- ---- ---- 14.932 -.242 15.174 3800 ---- ---- ---- ---- 15.182 -.242 15.424 3825 ---- ---- ---- ---- 15.431 -.243 15.674 3850 ---- ---- ---- ---- 15.681 -.243 15.924 3875 ---- ---- ---- ---- 15.931 -.243 16.174 3900 ---- ---- ---- ---- 16.181 -.243 16.424 3925 ---- ---- ---- ---- 16.431 -.243 16.674 3950 ---- ---- ---- ---- 16.681 -.243 16.924 3975 ---- ---- ---- ---- 16.931 -.243 17.174 4000 ---- ---- ---- ---- 17.181 -.243 17.424 4025 ---- ---- ---- ---- 17.431 -.243 17.674 4050 ---- ---- ---- ---- 17.681 -.243 17.924 4075 ---- ---- ---- ---- 17.931 -.243 18.174 4500 ---- ---- ---- ---- 22.181 -.243 22.424 5000 ---- ---- ---- ---- 27.181 -.243 27.424 6000 ---- ---- ---- ---- 37.181 -.243 37.424 7000 ---- ---- ---- ---- 47.181 -.243 47.424 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 57.181 -.243 57.424 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.181 -.243 67.424 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .004 -.001 .005 SO AUG23 Silver Option PUT 1275 ---- ---- ---- .030A .023 ---- ---- 1300 ---- ---- ---- ---- .025 -.003 .028 1325 ---- ---- ---- ---- .028 -.003 .031 1350 ---- ---- ---- ---- .031 -.003 .034 1375 ---- ---- ---- ---- .035 -.003 .038 1400 ---- ---- ---- ---- .039 -.003 .042 1425 ---- ---- ---- ---- .043 -.004 .047 1450 ---- ---- ---- ---- .048 -.004 .052 1475 ---- ---- ---- ---- .053 -.004 .057 1500 ---- ---- ---- ---- .059 -.005 .064 1525 ---- ---- ---- ---- .066 -.005 .071 1550 ---- ---- ---- ---- .074 -.005 .079 1575 ---- ---- ---- ---- .082 -.006 .088 1600 ---- ---- ---- ---- .092 -.007 .099 1 1625 ---- ---- .110A .110A .103 -.008 .111 1650 ---- ---- .123A .123A .116 -.009 .125 1675 ---- ---- .137A .137A .130 -.010 .140 1700 ---- ---- .152A .152A .147 -.011 .158 1725 ---- ---- .170A .170A .165 -.013 .178 1750 ---- ---- .190A .190A .185 -.015 .200 1775 ---- ---- .212A .212A .208 -.017 .225 1800 ---- ---- .237A .237A .234 -.019 .253 1825 ---- ---- .265A .265A .263 -.022 .285 1850 ---- ---- .296A .296A .295 -.025 .320 1875 ---- ---- .330A .330A .330 -.028 .358 1900 ---- ---- .368A .368A .369 -.032 .401 1 1925 ---- ---- .410A .410A .413 -.036 .449 1950 ---- ---- .456A .456A .460 -.041 .501 1975 ---- ---- .506A .506A .512 -.046 .558 2000 ---- ---- .561A .561A .569 -.052 .621 1 2025 ---- ---- .622A .622A .632 -.057 .689 2050 ---- ---- .688A .688A .700 -.063 .763 2075 ---- ---- .760A .760A .774 -.069 .843 2100 ---- ---- .837A .837A .854 -.076 .930 2125 ---- ---- .921A .921A .941 -.083 1.024 2150 ---- ---- 1.015A 1.015A 1.034 -.090 1.124 2175 ---- ---- 1.112A 1.112A 1.135 -.097 1.232 2200 ---- ---- 1.216A 1.216A 1.242 -.104 1.346 2225 ---- ---- 1.327A 1.327A 1.356 -.111 1.467 2250 ---- ---- 1.444A 1.444A 1.477 -.118 1.595 2275 ---- ---- 1.568A 1.568A 1.605 -.124 1.729 2300 ---- ---- 1.698A 1.698A 1.740 -.130 1.870 2325 ---- ---- 1.835A 1.835A 1.881 -.136 2.017 2350 ---- ---- 1.978A 1.978A 2.028 -.142 2.170 2375 ---- ---- 2.127A 2.127A 2.181 -.148 2.329 2400 ---- ---- 2.281A 2.281A 2.340 -.153 2.493 2425 ---- ---- 2.441A 2.441A 2.504 -.158 2.662 2450 ---- ---- 2.607A 2.607A 2.673 -.163 2.836 2475 ---- ---- 2.777A 2.777A 2.847 -.168 3.015 2500 ---- ---- 2.953A 2.953A 3.026 -.172 3.198 2525 ---- ---- 3.132A 3.132A 3.210 -.176 3.386 2550 ---- ---- 3.317A 3.317A 3.398 -.179 3.577 2575 ---- ---- 3.506A 3.506A 3.590 -.182 3.772 2600 ---- ---- 3.698A 3.698A 3.786 -.185 3.971 2625 ---- ---- 3.894A 3.894A 3.985 -.189 4.174 2650 ---- ---- 4.094A 4.094A 4.188 -.191 4.379 2675 ---- ---- 4.298A 4.298A 4.395 -.192 4.587 2700 ---- ---- 4.504A 4.504A 4.604 -.195 4.799 2725 ---- ---- 4.713A 4.713A 4.816 -.196 5.012 2750 ---- ---- 4.926A 4.926A 5.030 -.198 5.228 2775 ---- ---- 5.139A 5.139A 5.247 -.199 5.446 2800 ---- ---- 5.356A 5.356A 5.465 -.201 5.666 2825 ---- ---- 5.575A 5.575A 5.686 -.202 5.888 2850 ---- ---- 5.796A 5.796A 5.908 -.203 6.111 2875 ---- ---- 6.019A 6.019A 6.132 -.204 6.336 2900 ---- ---- 6.241A 6.241A 6.358 -.205 6.563 2925 ---- ---- 6.467A 6.467A 6.584 -.206 6.790 2950 ---- ---- 6.695A 6.695A 6.812 -.207 7.019 2975 ---- ---- 6.922A 6.922A 7.041 -.208 7.249 3000 ---- ---- 7.151A 7.151A 7.272 -.207 7.479 3025 ---- ---- 7.381A 7.381A 7.503 -.208 7.711 3050 ---- ---- 7.614A 7.614A 7.735 -.209 7.944 3075 ---- ---- 7.846A 7.846A 7.968 -.210 8.178 3100 ---- ---- 8.079A 8.079A 8.203 -.209 8.412 3125 ---- ---- 8.313A 8.313A 8.438 -.210 8.648 3150 ---- ---- 8.549A 8.549A 8.673 -.211 8.884 3175 ---- ---- 8.784A 8.784A 8.910 -.211 9.121 3200 ---- ---- 9.021A 9.021A 9.147 -.211 9.358 3225 ---- ---- 9.258A 9.258A 9.385 -.212 9.597 3250 ---- ---- 9.496A 9.496A 9.624 -.212 9.836 3275 ---- ---- 9.735A 9.735A 9.863 -.212 10.075 3300 ---- ---- 9.974A 9.974A 10.103 -.213 10.316 3325 ---- ---- 10.213A 10.213A 10.344 -.212 10.556 3350 ---- ---- 10.454A 10.454A 10.585 -.213 10.798 3375 ---- ---- 10.695A 10.695A 10.827 -.213 11.040 3400 ---- ---- 10.936A 10.936A 11.069 -.213 11.282 3425 ---- ---- 11.178A 11.178A 11.311 -.214 11.525 3450 ---- ---- 11.421A 11.421A 11.554 -.214 11.768 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 10000 ---- ---- ---- ---- 76.982 -.222 77.204 1025 ---- ---- ---- ---- .010 -.001 .011 1050 ---- ---- ---- ---- .011 -.002 .013 1075 ---- ---- ---- ---- .013 -.001 .014 1100 ---- ---- ---- ---- .015 -.001 .016 1125 ---- ---- ---- ---- .017 -.001 .018 1150 ---- ---- ---- ---- .019 -.002 .021 1175 ---- ---- ---- ---- .021 -.002 .023 1200 ---- ---- ---- ---- .024 -.002 .026 1225 ---- ---- ---- ---- .027 -.002 .029 1250 ---- ---- ---- ---- .030 -.003 .033 1275 ---- ---- ---- ---- .034 -.002 .036 1300 ---- ---- ---- ---- .037 -.004 .041 1325 ---- ---- ---- ---- .041 -.004 .045 1350 ---- ---- ---- ---- .046 -.004 .050 1375 ---- ---- ---- ---- .051 -.004 .055 1400 ---- ---- ---- ---- .057 -.004 .061 300 1425 ---- ---- ---- ---- .063 -.005 .068 1450 ---- ---- ---- ---- .070 -.005 .075 1475 ---- ---- ---- ---- .077 -.006 .083 1500 ---- ---- ---- ---- .085 -.007 .092 1525 ---- ---- ---- ---- .095 -.006 .101 1550 ---- ---- ---- ---- .105 -.007 .112 5 1575 ---- ---- .123A .123A .116 -.009 .125 1600 ---- ---- .136A .136A .129 -.009 .138 1625 ---- ---- .151A .151A .144 -.010 .154 1650 ---- ---- .167A .167A .160 -.011 .171 100 1675 ---- ---- .185A .185A .178 -.012 .190 1700 ---- ---- .205A .205A .198 -.014 .212 1725 ---- ---- .227A .227A .220 -.016 .236 1750 ---- ---- .251A .251A .245 -.018 .263 1 1775 ---- ---- .278A .278A .273 -.020 .293 1800 ---- ---- .309A .309A .304 -.022 .326 100 1825 ---- ---- .342A .342A .338 -.025 .363 19 1850 ---- ---- .378A .378A .375 -.028 .403 6 1875 ---- ---- .418A .418A .417 -.031 .448 1 1900 ---- ---- .462A .462A .462 -.035 .497 29 1925 ---- ---- .510A .510A .512 -.039 .551 1950 ---- ---- .563A .563A .566 -.044 .610 1 1975 ---- ---- .619A .619A .625 -.049 .674 2000 ---- ---- .681A .681A .689 -.054 .743 2025 ---- ---- .748A .748A .759 -.059 .818 2050 ---- ---- .820A .820A .833 -.066 .899 44 2075 ---- ---- .898A .898A .914 -.071 .985 1 2100 ---- ---- .982A .982A 1.000 -.078 1.078 19 100 2125 ---- ---- 1.071A 1.071A 1.093 -.084 1.177 70 2150 ---- ---- 1.171A 1.171A 1.191 -.092 1.283 4 2175 ---- ---- 1.273A 1.273A 1.295 -.099 1.394 8 2200 ---- ---- 1.380A 1.380A 1.406 -.106 1.512 108 2225 ---- ---- 1.494A 1.494A 1.522 -.114 1.636 2250 ---- ---- 1.614A 1.614A 1.645 -.120 1.765 74 2275 ---- ---- 1.740A 1.740A 1.774 -.127 1.901 2300 ---- ---- 1.872A 1.872A 1.908 -.134 2.042 4 2325 ---- ---- 2.010A 2.010A 2.049 -.140 2.189 2350 ---- ---- 2.153A 2.153A 2.195 -.146 2.341 1 2375 ---- ---- 2.302A 2.302A 2.346 -.153 2.499 1 2400 ---- ---- 2.456A 2.456A 2.503 -.158 2.661 10 2425 ---- ---- 2.615A 2.615A 2.665 -.164 2.829 4 2450 ---- ---- 2.779A 2.779A 2.832 -.168 3.000 110 2475 ---- ---- 2.947A 2.947A 3.004 -.173 3.177 2500 ---- ---- 3.121A 3.121A 3.181 -.176 3.357 2525 ---- ---- 3.298A 3.298A 3.361 -.181 3.542 6 2550 ---- ---- 3.480A 3.480A 3.546 -.184 3.730 75 2575 ---- ---- 3.665A 3.665A 3.735 -.187 3.922 2600 ---- ---- 3.855A 3.855A 3.927 -.190 4.117 2625 ---- ---- 4.048A 4.048A 4.123 -.192 4.315 2650 ---- ---- 4.244A 4.244A 4.322 -.194 4.516 2675 ---- ---- 4.443A 4.443A 4.524 -.197 4.721 9 2700 ---- ---- 4.645A 4.645A 4.729 -.199 4.928 2725 ---- ---- 4.851A 4.851A 4.936 -.201 5.137 2750 ---- ---- 5.059A 5.059A 5.147 -.202 5.349 1 2775 ---- ---- 5.269A 5.269A 5.359 -.203 5.562 2800 ---- ---- 5.482A 5.482A 5.574 -.204 5.778 15 2825 ---- ---- 5.696A 5.696A 5.791 -.205 5.996 2850 ---- ---- 5.913A 5.913A 6.009 -.207 6.216 1 2875 ---- ---- 6.131A 6.131A 6.230 -.207 6.437 2900 ---- ---- 6.352A 6.352A 6.452 -.208 6.660 2925 ---- ---- 6.573A 6.573A 6.676 -.208 6.884 2950 ---- ---- 6.797A 6.797A 6.901 -.209 7.110 2975 ---- ---- 7.021A 7.021A 7.127 -.210 7.337 3000 ---- ---- 7.247A 7.247A 7.355 -.210 7.565 3025 ---- ---- 7.475A 7.475A 7.584 -.210 7.794 3050 ---- ---- 7.703A 7.703A 7.814 -.211 8.025 3075 ---- ---- 7.932A 7.932A 8.045 -.211 8.256 3100 ---- ---- 8.163A 8.163A 8.277 -.211 8.488 3125 ---- ---- 8.394A 8.394A 8.509 -.212 8.721 3150 ---- ---- 8.626A 8.626A 8.743 -.212 8.955 3175 ---- ---- 8.859A 8.859A 8.977 -.212 9.189 3200 ---- ---- 9.093A 9.093A 9.212 -.212 9.424 3225 ---- ---- 9.327A 9.327A 9.448 -.212 9.660 3250 ---- ---- 9.562A 9.562A 9.684 -.213 9.897 3275 ---- ---- 9.798A 9.798A 9.921 -.213 10.134 3300 ---- ---- 10.035A 10.035A 10.158 -.214 10.372 3325 ---- ---- 10.273A 10.273A 10.397 -.213 10.610 3350 ---- ---- 10.510A 10.510A 10.635 -.214 10.849 3375 ---- ---- 10.748A 10.748A 10.874 -.214 11.088 3400 ---- ---- 10.987A 10.987A 11.114 -.214 11.328 3425 ---- ---- 11.227A 11.227A 11.354 -.215 11.569 3450 ---- ---- 11.467A 11.467A 11.595 -.214 11.809 3475 ---- ---- 11.707A 11.707A 11.836 -.215 12.051 3500 ---- ---- 11.948A 11.948A 12.078 -.215 12.293 3 4000 ---- ---- ---- ---- 16.986 -.221 17.207 2 4500 ---- ---- ---- ---- 21.982 -.222 22.204 5000 ---- ---- ---- ---- 26.982 -.222 27.204 6000 ---- ---- ---- ---- 36.982 -.222 37.204 7000 ---- ---- ---- ---- 46.982 -.222 47.204 8000 ---- ---- ---- ---- 56.982 -.222 57.204 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 66.982 -.222 67.204 925 ---- ---- ---- ---- .005 -.001 .006 950 ---- ---- ---- ---- .006 -.001 .007 975 ---- ---- ---- ---- .007 -.001 .008 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .023 -.002 .025 1 10000 ---- ---- ---- ---- 76.645 -.211 76.856 1025 ---- ---- ---- ---- .026 -.002 .028 1050 ---- ---- ---- ---- .029 -.002 .031 1075 ---- ---- ---- ---- .032 -.002 .034 1100 ---- ---- ---- ---- .035 -.003 .038 1125 ---- ---- ---- ---- .039 -.003 .042 1150 ---- ---- ---- ---- .043 -.003 .046 1175 ---- ---- ---- ---- .048 -.003 .051 1200 ---- ---- ---- ---- .052 -.004 .056 1225 ---- ---- ---- ---- .057 -.005 .062 1250 ---- ---- ---- ---- .063 -.004 .067 1275 ---- ---- ---- ---- .069 -.005 .074 1300 ---- ---- ---- ---- .076 -.005 .081 1325 ---- ---- ---- ---- .083 -.005 .088 1350 ---- ---- ---- ---- .091 -.005 .096 1 1375 ---- ---- ---- ---- .099 -.006 .105 1 1400 ---- ---- ---- ---- .108 -.007 .115 1425 ---- ---- ---- ---- .119 -.007 .126 1450 ---- ---- ---- ---- .130 -.008 .138 1475 ---- ---- ---- ---- .142 -.009 .151 1500 ---- ---- ---- ---- .156 -.010 .166 1 1525 ---- ---- ---- ---- .171 -.011 .182 1550 ---- ---- ---- ---- .187 -.013 .200 1575 ---- ---- ---- ---- .206 -.014 .220 1600 ---- ---- .240A .240A .226 -.015 .241 101 1625 ---- ---- .263A .263A .248 -.017 .265 1650 ---- ---- .287A .287A .273 -.019 .292 1675 ---- ---- .314A .314A .300 -.021 .321 1700 ---- ---- .343A .343A .330 -.023 .353 2 1725 ---- ---- .375A .375A .362 -.026 .388 1750 ---- ---- .409A .409A .397 -.028 .425 1775 ---- ---- .447A .447A .435 -.031 .466 1800 ---- ---- .487A .487A .477 -.033 .510 100 1825 ---- ---- .531A .531A .521 -.037 .558 5 1850 ---- ---- .578A .578A .570 -.039 .609 100 1875 ---- ---- .629A .629A .621 -.043 .664 1900 .679 .679 .679 .679 .677 -.047 5 .724 20 20 1925 ---- ---- .742A .742A .737 -.050 .787 1950 ---- ---- .804A .804A .801 -.054 .855 1975 ---- ---- .871A .871A .869 -.058 .927 2000 ---- ---- .942A .942A .942 -.062 1.004 62 2025 ---- ---- 1.018A 1.018A 1.020 -.066 1.086 10 2050 ---- ---- 1.099A 1.099A 1.102 -.071 1.173 2075 ---- ---- 1.184A 1.184A 1.189 -.076 1.265 2100 ---- ---- 1.275A 1.275A 1.281 -.082 1.363 2 2125 ---- ---- 1.370A 1.370A 1.378 -.087 1.465 2150 ---- ---- 1.476A 1.476A 1.481 -.092 1.573 2175 ---- ---- 1.582A 1.582A 1.588 -.097 1.685 2200 ---- ---- 1.693A 1.693A 1.701 -.102 1.803 25 2225 ---- ---- 1.809A 1.809A 1.819 -.107 1.926 20 2250 ---- ---- 1.930A 1.930A 1.942 -.112 2.054 2275 ---- ---- 2.056A 2.056A 2.070 -.117 2.187 1 2300 ---- ---- 2.187A 2.187A 2.203 -.122 2.325 2325 ---- ---- 2.322A 2.322A 2.341 -.127 2.468 2350 ---- ---- 2.462A 2.462A 2.483 -.132 2.615 2375 ---- ---- 2.607A 2.607A 2.631 -.135 2.766 100 2400 ---- ---- 2.756A 2.756A 2.782 -.140 2.922 9 2425 ---- ---- 2.909A 2.909A 2.938 -.144 3.082 7 2450 ---- ---- 3.067A 3.067A 3.098 -.148 3.246 2475 ---- ---- 3.228A 3.228A 3.262 -.152 3.414 50 2500 ---- ---- 3.393A 3.393A 3.430 -.155 3.585 18 2525 ---- ---- 3.562A 3.562A 3.601 -.159 3.760 6 2550 ---- ---- 3.735A 3.735A 3.776 -.162 3.938 2575 ---- ---- 3.911A 3.911A 3.955 -.165 4.120 2600 ---- ---- 4.090A 4.090A 4.136 -.168 4.304 2625 ---- ---- 4.272A 4.272A 4.321 -.171 4.492 2650 ---- ---- 4.457A 4.457A 4.509 -.173 4.682 2675 ---- ---- 4.645A 4.645A 4.700 -.175 4.875 2700 ---- ---- 4.835A 4.835A 4.893 -.178 5.071 2725 ---- ---- 5.029A 5.029A 5.089 -.180 5.269 2750 ---- ---- 5.225A 5.225A 5.287 -.182 5.469 2775 ---- ---- 5.423A 5.423A 5.488 -.184 5.672 2800 ---- ---- 5.623A 5.623A 5.690 -.186 5.876 2825 ---- ---- 5.826A 5.826A 5.895 -.188 6.083 2850 ---- ---- 6.031A 6.031A 6.102 -.189 6.291 2875 ---- ---- 6.238A 6.238A 6.311 -.190 6.501 2900 ---- ---- 6.446A 6.446A 6.522 -.191 6.713 2925 ---- ---- 6.657A 6.657A 6.734 -.193 6.927 2950 ---- ---- 6.869A 6.869A 6.948 -.194 7.142 2975 ---- ---- 7.083A 7.083A 7.163 -.195 7.358 3000 ---- ---- 7.298A 7.298A 7.380 -.196 7.576 13 3025 ---- ---- 7.515A 7.515A 7.598 -.197 7.795 3050 ---- ---- 7.733A 7.733A 7.817 -.198 8.015 3075 ---- ---- 7.952A 7.952A 8.038 -.198 8.236 3100 ---- ---- 8.173A 8.173A 8.260 -.199 8.459 3125 ---- ---- 8.395A 8.395A 8.483 -.199 8.682 3150 ---- ---- 8.617A 8.617A 8.707 -.200 8.907 3175 ---- ---- 8.841A 8.841A 8.932 -.200 9.132 3200 ---- ---- 9.066A 9.066A 9.157 -.202 9.359 3225 ---- ---- 9.292A 9.292A 9.384 -.202 9.586 3250 ---- ---- 9.519A 9.519A 9.612 -.202 9.814 3275 ---- ---- 9.746A 9.746A 9.840 -.203 10.043 15 3300 ---- ---- 9.975A 9.975A 10.069 -.203 10.272 3325 ---- ---- 10.204A 10.204A 10.299 -.204 10.503 3350 ---- ---- 10.434A 10.434A 10.530 -.204 10.734 3375 ---- ---- 10.665A 10.665A 10.762 -.203 10.965 3400 ---- ---- 10.896A 10.896A 10.994 -.204 11.198 3425 ---- ---- 11.128A 11.128A 11.227 -.204 11.431 3450 ---- ---- 11.361A 11.361A 11.460 -.204 11.664 3475 ---- ---- 11.594A 11.594A 11.694 -.205 11.899 3500 ---- ---- 11.828A 11.828A 11.929 -.205 12.134 3525 ---- ---- 12.062A 12.062A 12.164 -.205 12.369 3550 ---- ---- 12.297A 12.297A 12.400 -.205 12.605 3575 ---- ---- 12.532A 12.532A 12.636 -.205 12.841 3600 ---- ---- 12.768A 12.768A 12.873 -.205 13.078 3625 ---- ---- 13.004A 13.004A 13.110 -.206 13.316 3650 ---- ---- 13.241A 13.241A 13.348 -.205 13.553 3675 ---- ---- 13.480A 13.480A 13.586 -.206 13.792 3700 ---- ---- 13.716A 13.716A 13.825 -.205 14.030 3725 ---- ---- 13.955A 13.955A 14.064 -.206 14.270 3750 ---- ---- 14.193A 14.193A 14.303 -.206 14.509 3775 ---- ---- 14.432A 14.432A 14.543 -.206 14.749 3800 ---- ---- 14.672A 14.672A 14.784 -.206 14.990 3825 ---- ---- 14.912A 14.912A 15.024 -.207 15.231 3850 ---- ---- 15.153A 15.153A 15.265 -.207 15.472 3875 ---- ---- 15.393A 15.393A 15.507 -.206 15.713 3900 ---- ---- 15.635A 15.635A 15.749 -.206 15.955 3925 ---- ---- 15.876A 15.876A 15.991 -.207 16.198 3950 ---- ---- 16.117A 16.117A 16.233 -.207 16.440 3975 ---- ---- 16.359A 16.359A 16.476 -.207 16.683 4000 ---- ---- 16.602A 16.602A 16.719 -.208 16.927 4025 ---- ---- 16.845A 16.845A 16.963 -.207 17.170 4050 ---- ---- 17.087A 17.087A 17.207 -.207 17.414 4075 ---- ---- 17.331A 17.331A 17.451 -.208 17.659 4500 ---- ---- ---- ---- 21.647 -.210 21.857 5000 ---- ---- ---- ---- 26.645 -.211 26.856 6000 ---- ---- ---- ---- 36.645 -.211 36.856 7000 ---- ---- ---- ---- 46.645 -.211 46.856 725 ---- ---- ---- ---- .005 UNCH .005 750 ---- ---- ---- ---- .006 UNCH .006 7500 ---- ---- ---- ---- 51.645 -.211 51.856 775 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- .008 -.001 .009 8000 ---- ---- ---- ---- 56.645 -.211 56.856 825 ---- ---- ---- ---- .009 -.001 .010 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .012 -.001 .013 900 ---- ---- ---- ---- .014 -.001 .015 9000 ---- ---- ---- ---- 66.645 -.211 66.856 925 ---- ---- ---- ---- .016 -.001 .017 950 ---- ---- ---- ---- .018 -.002 .020 975 ---- ---- ---- ---- .020 -.002 .022 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .128 -.006 .134 1025 ---- ---- ---- ---- .138 -.006 .144 1050 ---- ---- ---- ---- .148 -.006 .154 1075 ---- ---- ---- ---- .158 -.007 .165 1100 ---- ---- ---- ---- .169 -.008 .177 1125 ---- ---- ---- ---- .180 -.008 .188 1150 ---- ---- ---- ---- .192 -.008 .200 1175 ---- ---- ---- ---- .204 -.009 .213 1200 ---- ---- ---- ---- .216 -.010 .226 1225 ---- ---- ---- ---- .229 -.011 .240 1250 ---- ---- ---- ---- .243 -.011 .254 1275 ---- ---- ---- ---- .257 -.012 .269 1300 ---- ---- ---- ---- .271 -.013 .284 1325 ---- ---- ---- ---- .287 -.013 .300 1350 ---- ---- ---- ---- .303 -.014 .317 1375 ---- ---- ---- ---- .320 -.015 .335 1400 ---- ---- ---- ---- .338 -.016 .354 1425 ---- ---- ---- ---- .357 -.017 .374 1450 ---- ---- ---- ---- .378 -.018 .396 1475 ---- ---- ---- ---- .399 -.019 .418 1500 ---- ---- ---- ---- .423 -.019 .442 1525 ---- ---- ---- ---- .447 -.021 .468 1550 ---- ---- ---- ---- .474 -.022 .496 1575 ---- ---- ---- ---- .502 -.023 .525 1600 ---- ---- ---- ---- .533 -.024 .557 1625 ---- ---- ---- ---- .565 -.027 .592 1650 ---- ---- ---- ---- .601 -.027 .628 1675 ---- ---- ---- ---- .639 -.029 .668 1700 ---- ---- ---- ---- .679 -.031 .710 1725 ---- ---- ---- ---- .722 -.033 .755 1750 ---- ---- ---- ---- .769 -.034 .803 1775 ---- ---- ---- ---- .818 -.036 .854 1800 ---- ---- ---- ---- .870 -.038 .908 12 1825 ---- ---- ---- ---- .925 -.040 .965 1850 ---- ---- ---- ---- .984 -.042 1.026 1875 ---- ---- ---- ---- 1.046 -.044 1.090 1900 ---- ---- ---- ---- 1.111 -.046 1.157 1925 ---- ---- ---- ---- 1.179 -.049 1.228 1950 ---- ---- ---- ---- 1.252 -.051 1.303 1975 ---- ---- ---- ---- 1.328 -.053 1.381 2000 ---- ---- ---- ---- 1.408 -.056 1.464 2025 ---- ---- ---- ---- 1.493 -.058 1.551 2050 ---- ---- ---- ---- 1.581 -.061 1.642 2075 ---- ---- ---- ---- 1.674 -.063 1.737 2100 ---- ---- ---- ---- 1.771 -.066 1.837 2125 ---- ---- ---- ---- 1.873 -.068 1.941 2150 ---- ---- ---- ---- 1.979 -.071 2.050 2175 ---- ---- ---- ---- 2.089 -.074 2.163 2200 ---- ---- ---- ---- 2.204 -.076 2.280 2225 ---- ---- ---- ---- 2.323 -.079 2.402 2250 ---- ---- ---- ---- 2.446 -.082 2.528 2275 ---- ---- ---- ---- 2.574 -.084 2.658 2300 ---- ---- ---- ---- 2.706 -.087 2.793 2325 ---- ---- ---- ---- 2.842 -.090 2.932 2350 ---- ---- ---- ---- 2.982 -.092 3.074 2375 ---- ---- ---- ---- 3.126 -.095 3.221 2400 ---- ---- ---- ---- 3.274 -.097 3.371 2425 ---- ---- ---- ---- 3.425 -.100 3.525 2450 ---- ---- ---- ---- 3.581 -.102 3.683 2475 ---- ---- ---- ---- 3.739 -.105 3.844 2500 ---- ---- ---- ---- 3.901 -.107 4.008 2525 ---- ---- ---- ---- 4.066 -.109 4.175 2550 ---- ---- ---- ---- 4.235 -.111 4.346 2575 ---- ---- ---- ---- 4.406 -.113 4.519 2600 ---- ---- ---- ---- 4.580 -.116 4.696 2625 ---- ---- ---- ---- 4.756 -.118 4.874 2650 ---- ---- ---- ---- 4.936 -.120 5.056 2675 ---- ---- ---- ---- 5.118 -.122 5.240 2700 ---- ---- ---- ---- 5.302 -.124 5.426 2725 ---- ---- ---- ---- 5.489 -.126 5.615 2750 ---- ---- ---- ---- 5.678 -.128 5.806 2775 ---- ---- ---- ---- 5.869 -.130 5.999 2800 ---- ---- ---- ---- 6.062 -.132 6.194 2825 ---- ---- ---- ---- 6.257 -.134 6.391 2850 ---- ---- ---- ---- 6.454 -.135 6.589 2875 ---- ---- ---- ---- 6.653 -.137 6.790 2900 ---- ---- ---- ---- 6.854 -.138 6.992 2925 ---- ---- ---- ---- 7.056 -.140 7.196 2950 ---- ---- ---- ---- 7.260 -.141 7.401 2975 ---- ---- ---- ---- 7.465 -.143 7.608 3000 ---- ---- ---- ---- 7.671 -.145 7.816 3025 ---- ---- ---- ---- 7.879 -.146 8.025 3050 ---- ---- ---- ---- 8.088 -.148 8.236 3075 ---- ---- ---- ---- 8.298 -.149 8.447 3100 ---- ---- ---- ---- 8.510 -.150 8.660 3125 ---- ---- ---- ---- 8.722 -.152 8.874 3150 ---- ---- ---- ---- 8.936 -.152 9.088 3175 ---- ---- ---- ---- 9.150 -.154 9.304 3200 ---- ---- ---- ---- 9.365 -.156 9.521 3225 ---- ---- ---- ---- 9.582 -.156 9.738 3250 ---- ---- ---- ---- 9.799 -.157 9.956 3275 ---- ---- ---- ---- 10.017 -.158 10.175 3300 ---- ---- ---- ---- 10.235 -.160 10.395 3325 ---- ---- ---- ---- 10.455 -.161 10.616 3350 ---- ---- ---- ---- 10.675 -.162 10.837 3375 ---- ---- ---- ---- 10.896 -.163 11.059 3400 ---- ---- ---- ---- 11.118 -.164 11.282 3425 ---- ---- ---- ---- 11.340 -.165 11.505 3450 ---- ---- ---- ---- 11.563 -.167 11.730 3475 ---- ---- ---- ---- 11.787 -.167 11.954 3500 ---- ---- ---- ---- 12.011 -.169 12.180 3525 ---- ---- ---- ---- 12.237 -.169 12.406 3550 ---- ---- ---- ---- 12.462 -.170 12.632 3575 ---- ---- ---- ---- 12.688 -.172 12.860 3600 ---- ---- ---- ---- 12.915 -.172 13.087 3625 ---- ---- ---- ---- 13.143 -.173 13.316 3650 ---- ---- ---- ---- 13.371 -.174 13.545 3675 ---- ---- ---- ---- 13.599 -.175 13.774 3700 ---- ---- ---- ---- 13.828 -.176 14.004 3725 ---- ---- ---- ---- 14.058 -.176 14.234 3750 ---- ---- ---- ---- 14.288 -.177 14.465 3775 ---- ---- ---- ---- 14.519 -.178 14.697 3800 ---- ---- ---- ---- 14.750 -.179 14.929 3825 ---- ---- ---- ---- 14.982 -.179 15.161 3850 ---- ---- ---- ---- 15.214 -.180 15.394 3875 ---- ---- ---- ---- 15.446 -.181 15.627 3900 ---- ---- ---- ---- 15.679 -.182 15.861 3925 ---- ---- ---- ---- 15.913 -.182 16.095 3950 ---- ---- ---- ---- 16.147 -.183 16.330 3975 ---- ---- ---- ---- 16.381 -.184 16.565 4000 ---- ---- ---- ---- 16.616 -.184 16.800 4025 ---- ---- ---- ---- 16.851 -.185 17.036 4050 ---- ---- ---- ---- 17.086 -.186 17.272 4075 ---- ---- ---- ---- 17.322 -.187 17.509 4100 ---- ---- ---- ---- 17.558 -.187 17.745 725 ---- ---- ---- ---- .047 -.002 .049 750 ---- ---- ---- ---- .052 -.003 .055 775 ---- ---- ---- ---- .058 -.003 .061 800 ---- ---- ---- ---- .065 -.002 .067 825 ---- ---- ---- ---- .071 -.003 .074 850 ---- ---- ---- ---- .078 -.004 .082 875 ---- ---- ---- ---- .085 -.004 .089 900 ---- ---- ---- ---- .093 -.004 .097 925 ---- ---- ---- ---- .101 -.005 .106 950 ---- ---- ---- ---- .110 -.005 .115 975 ---- ---- ---- ---- .119 -.005 .124 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .236 -.008 .244 1025 ---- ---- ---- ---- .250 -.009 .259 1050 ---- ---- ---- ---- .265 -.009 .274 1075 ---- ---- ---- ---- .280 -.010 .290 1100 ---- ---- ---- ---- .295 -.011 .306 1125 ---- ---- ---- ---- .311 -.011 .322 1150 ---- ---- ---- ---- .327 -.012 .339 1175 ---- ---- ---- ---- .344 -.012 .356 1200 ---- ---- ---- ---- .361 -.012 .373 1225 ---- ---- ---- ---- .378 -.013 .391 1250 ---- ---- ---- ---- .396 -.014 .410 1275 ---- ---- ---- ---- .414 -.015 .429 1300 ---- ---- ---- ---- .433 -.015 .448 1325 ---- ---- ---- ---- .452 -.016 .468 1350 ---- ---- ---- ---- .472 -.017 .489 1375 ---- ---- ---- ---- .493 -.018 .511 1400 ---- ---- ---- ---- .515 -.019 .534 1425 ---- ---- ---- ---- .538 -.020 .558 1450 ---- ---- ---- ---- .562 -.021 .583 1475 ---- ---- ---- ---- .587 -.022 .609 1500 ---- ---- ---- ---- .614 -.023 .637 1525 ---- ---- ---- ---- .642 -.024 .666 1550 ---- ---- ---- ---- .672 -.025 .697 1575 ---- ---- ---- ---- .704 -.026 .730 1600 ---- ---- ---- ---- .738 -.027 .765 1625 ---- ---- ---- ---- .774 -.029 .803 1650 ---- ---- ---- ---- .813 -.030 .843 1675 ---- ---- ---- ---- .854 -.032 .886 1700 ---- ---- ---- ---- .898 -.033 .931 1725 ---- ---- ---- ---- .945 -.034 .979 1750 ---- ---- ---- ---- .994 -.036 1.030 1775 ---- ---- ---- ---- 1.047 -.037 1.084 1800 ---- ---- ---- ---- 1.102 -.039 1.141 1825 ---- ---- ---- ---- 1.160 -.041 1.201 1850 ---- ---- ---- ---- 1.222 -.042 1.264 1875 ---- ---- ---- ---- 1.286 -.045 1.331 1900 ---- ---- ---- ---- 1.354 -.046 1.400 1925 ---- ---- ---- ---- 1.425 -.048 1.473 1950 ---- ---- ---- ---- 1.499 -.050 1.549 1975 ---- ---- ---- ---- 1.577 -.052 1.629 2000 ---- ---- ---- ---- 1.658 -.055 1.713 2025 ---- ---- ---- ---- 1.743 -.057 1.800 2050 ---- ---- ---- ---- 1.832 -.059 1.891 2075 ---- ---- ---- ---- 1.926 -.061 1.987 2100 ---- ---- ---- ---- 2.023 -.063 2.086 2125 ---- ---- ---- ---- 2.124 -.066 2.190 2150 ---- ---- ---- ---- 2.230 -.068 2.298 2175 ---- ---- ---- ---- 2.339 -.070 2.409 2200 ---- ---- ---- ---- 2.453 -.072 2.525 2225 ---- ---- ---- ---- 2.571 -.075 2.646 2250 ---- ---- ---- ---- 2.693 -.077 2.770 2275 ---- ---- ---- ---- 2.819 -.079 2.898 2300 ---- ---- ---- ---- 2.949 -.082 3.031 2325 ---- ---- ---- ---- 3.083 -.084 3.167 2350 ---- ---- ---- ---- 3.221 -.086 3.307 2375 ---- ---- ---- ---- 3.363 -.088 3.451 2400 ---- ---- ---- ---- 3.508 -.090 3.598 2425 ---- ---- ---- ---- 3.657 -.092 3.749 2450 ---- ---- ---- ---- 3.809 -.095 3.904 2475 ---- ---- ---- ---- 3.965 -.097 4.062 2500 ---- ---- ---- ---- 4.124 -.099 4.223 2525 ---- ---- ---- ---- 4.286 -.101 4.387 2550 ---- ---- ---- ---- 4.451 -.103 4.554 2575 ---- ---- ---- ---- 4.619 -.105 4.724 2600 ---- ---- ---- ---- 4.790 -.106 4.896 2625 ---- ---- ---- ---- 4.963 -.109 5.072 2650 ---- ---- ---- ---- 5.139 -.110 5.249 2675 ---- ---- ---- ---- 5.317 -.113 5.430 2700 ---- ---- ---- ---- 5.498 -.114 5.612 2725 ---- ---- ---- ---- 5.681 -.116 5.797 2750 ---- ---- ---- ---- 5.866 -.118 5.984 2775 ---- ---- ---- ---- 6.054 -.119 6.173 2800 ---- ---- ---- ---- 6.243 -.121 6.364 2825 ---- ---- ---- ---- 6.435 -.122 6.557 2850 ---- ---- ---- ---- 6.628 -.124 6.752 2875 ---- ---- ---- ---- 6.823 -.125 6.948 2900 ---- ---- ---- ---- 7.019 -.127 7.146 2925 ---- ---- ---- ---- 7.218 -.128 7.346 2950 ---- ---- ---- ---- 7.418 -.129 7.547 2975 ---- ---- ---- ---- 7.619 -.131 7.750 3000 ---- ---- ---- ---- 7.821 -.133 7.954 3025 ---- ---- ---- ---- 8.025 -.134 8.159 3050 ---- ---- ---- ---- 8.231 -.135 8.366 3075 ---- ---- ---- ---- 8.437 -.137 8.574 3100 ---- ---- ---- ---- 8.645 -.137 8.782 3125 ---- ---- ---- ---- 8.853 -.139 8.992 3150 ---- ---- ---- ---- 9.063 -.140 9.203 3175 ---- ---- ---- ---- 9.273 -.142 9.415 3200 ---- ---- ---- ---- 9.484 -.143 9.627 3225 ---- ---- ---- ---- 9.697 -.143 9.840 3250 ---- ---- ---- ---- 9.910 -.144 10.054 3275 ---- ---- ---- ---- 10.123 -.146 10.269 3300 ---- ---- ---- ---- 10.338 -.147 10.485 3325 ---- ---- ---- ---- 10.553 -.148 10.701 3350 ---- ---- ---- ---- 10.770 -.149 10.919 3375 ---- ---- ---- ---- 10.986 -.150 11.136 3400 ---- ---- ---- ---- 11.204 -.151 11.355 3425 ---- ---- ---- ---- 11.422 -.152 11.574 3450 ---- ---- ---- ---- 11.641 -.153 11.794 3475 ---- ---- ---- ---- 11.860 -.154 12.014 3500 ---- ---- ---- ---- 12.081 -.154 12.235 3525 ---- ---- ---- ---- 12.301 -.156 12.457 3550 ---- ---- ---- ---- 12.523 -.156 12.679 3575 ---- ---- ---- ---- 12.745 -.157 12.902 3600 ---- ---- ---- ---- 12.967 -.159 13.126 3625 ---- ---- ---- ---- 13.190 -.160 13.350 3650 ---- ---- ---- ---- 13.414 -.160 13.574 3675 ---- ---- ---- ---- 13.638 -.161 13.799 3700 ---- ---- ---- ---- 13.863 -.162 14.025 3725 ---- ---- ---- ---- 14.088 -.163 14.251 3750 ---- ---- ---- ---- 14.314 -.164 14.478 3775 ---- ---- ---- ---- 14.541 -.164 14.705 3800 ---- ---- ---- ---- 14.768 -.165 14.933 3825 ---- ---- ---- ---- 14.995 -.166 15.161 3850 ---- ---- ---- ---- 15.223 -.166 15.389 3875 ---- ---- ---- ---- 15.451 -.167 15.618 3900 ---- ---- ---- ---- 15.680 -.168 15.848 3925 ---- ---- ---- ---- 15.909 -.169 16.078 3950 ---- ---- ---- ---- 16.139 -.169 16.308 3975 ---- ---- ---- ---- 16.369 -.170 16.539 4000 ---- ---- ---- ---- 16.599 -.171 16.770 4025 ---- ---- ---- ---- 16.830 -.172 17.002 4050 ---- ---- ---- ---- 17.062 -.172 17.234 4075 ---- ---- ---- ---- 17.294 -.172 17.466 4100 ---- ---- ---- ---- 17.526 -.173 17.699 725 ---- ---- ---- ---- .104 -.003 .107 750 ---- ---- ---- ---- .114 -.004 .118 775 ---- ---- ---- ---- .124 -.004 .128 800 ---- ---- ---- ---- .135 -.004 .139 825 ---- ---- ---- ---- .146 -.005 .151 850 ---- ---- ---- ---- .158 -.005 .163 875 ---- ---- ---- ---- .170 -.005 .175 900 ---- ---- ---- ---- .182 -.006 .188 925 ---- ---- ---- ---- .195 -.007 .202 950 ---- ---- ---- ---- .208 -.007 .215 975 ---- ---- ---- ---- .222 -.007 .229 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .423 -.011 .434 1025 ---- ---- ---- ---- .443 -.012 .455 1050 ---- ---- ---- ---- .465 -.012 .477 1075 ---- ---- ---- ---- .486 -.013 .499 1100 ---- ---- ---- ---- .508 -.014 .522 1125 ---- ---- ---- ---- .530 -.014 .544 1150 ---- ---- ---- ---- .552 -.015 .567 1175 ---- ---- ---- ---- .575 -.015 .590 1200 ---- ---- ---- ---- .597 -.017 .614 1225 ---- ---- ---- ---- .620 -.017 .637 1250 ---- ---- ---- ---- .644 -.017 .661 1275 ---- ---- ---- ---- .667 -.019 .686 1300 ---- ---- ---- ---- .691 -.020 .711 1325 ---- ---- ---- ---- .716 -.020 .736 1350 ---- ---- ---- ---- .741 -.021 .762 1375 ---- ---- ---- ---- .767 -.022 .789 1400 ---- ---- ---- ---- .794 -.022 .816 1425 ---- ---- ---- ---- .822 -.023 .845 1450 ---- ---- ---- ---- .850 -.025 .875 1475 ---- ---- ---- ---- .880 -.026 .906 1500 ---- ---- ---- ---- .912 -.026 .938 1525 ---- ---- ---- ---- .945 -.027 .972 1550 ---- ---- ---- ---- .979 -.029 1.008 1575 ---- ---- ---- ---- 1.015 -.030 1.045 1600 ---- ---- ---- ---- 1.054 -.031 1.085 1625 ---- ---- ---- ---- 1.095 -.031 1.126 1650 ---- ---- ---- ---- 1.138 -.033 1.171 1675 ---- ---- ---- ---- 1.183 -.035 1.218 1700 ---- ---- ---- ---- 1.232 -.036 1.268 1725 ---- ---- ---- ---- 1.283 -.038 1.321 1750 ---- ---- ---- ---- 1.338 -.038 1.376 1775 ---- ---- ---- ---- 1.395 -.040 1.435 1800 ---- ---- ---- ---- 1.455 -.042 1.497 1825 ---- ---- ---- ---- 1.518 -.043 1.561 1850 ---- ---- ---- ---- 1.584 -.045 1.629 1875 ---- ---- ---- ---- 1.653 -.047 1.700 1900 ---- ---- ---- ---- 1.726 -.048 1.774 1925 ---- ---- ---- ---- 1.801 -.050 1.851 1950 ---- ---- ---- ---- 1.879 -.052 1.931 1975 ---- ---- ---- ---- 1.961 -.054 2.015 2000 ---- ---- ---- ---- 2.046 -.056 2.102 2025 ---- ---- ---- ---- 2.135 -.057 2.192 2050 ---- ---- ---- ---- 2.228 -.059 2.287 2075 ---- ---- ---- ---- 2.324 -.061 2.385 2100 ---- ---- ---- ---- 2.424 -.063 2.487 2125 ---- ---- ---- ---- 2.528 -.065 2.593 2150 ---- ---- ---- ---- 2.637 -.066 2.703 2175 ---- ---- ---- ---- 2.749 -.068 2.817 2200 ---- ---- ---- ---- 2.865 -.070 2.935 2225 ---- ---- ---- ---- 2.985 -.072 3.057 2250 ---- ---- ---- ---- 3.108 -.075 3.183 2275 ---- ---- ---- ---- 3.236 -.077 3.313 2300 ---- ---- ---- ---- 3.368 -.078 3.446 2325 ---- ---- ---- ---- 3.503 -.081 3.584 2350 ---- ---- ---- ---- 3.643 -.082 3.725 2375 ---- ---- ---- ---- 3.786 -.084 3.870 2400 ---- ---- ---- ---- 3.932 -.086 4.018 2425 ---- ---- ---- ---- 4.082 -.088 4.170 2450 ---- ---- ---- ---- 4.235 -.090 4.325 2475 ---- ---- ---- ---- 4.391 -.092 4.483 2500 ---- ---- ---- ---- 4.551 -.093 4.644 2525 ---- ---- ---- ---- 4.714 -.095 4.809 2550 ---- ---- ---- ---- 4.879 -.097 4.976 2575 ---- ---- ---- ---- 5.047 -.099 5.146 2600 ---- ---- ---- ---- 5.218 -.101 5.319 2625 ---- ---- ---- ---- 5.392 -.102 5.494 2650 ---- ---- ---- ---- 5.568 -.103 5.671 2675 ---- ---- ---- ---- 5.746 -.105 5.851 2700 ---- ---- ---- ---- 5.927 -.107 6.034 2725 ---- ---- ---- ---- 6.110 -.108 6.218 2750 ---- ---- ---- ---- 6.295 -.109 6.404 2775 ---- ---- ---- ---- 6.482 -.111 6.593 2800 ---- ---- ---- ---- 6.671 -.112 6.783 2825 ---- ---- ---- ---- 6.861 -.114 6.975 2850 ---- ---- ---- ---- 7.054 -.115 7.169 2875 ---- ---- ---- ---- 7.248 -.117 7.365 2900 ---- ---- ---- ---- 7.444 -.118 7.562 2925 ---- ---- ---- ---- 7.642 -.119 7.761 2950 ---- ---- ---- ---- 7.841 -.121 7.962 2975 ---- ---- ---- ---- 8.041 -.122 8.163 3000 ---- ---- ---- ---- 8.243 -.123 8.366 3025 ---- ---- ---- ---- 8.446 -.124 8.570 3050 ---- ---- ---- ---- 8.650 -.126 8.776 3075 ---- ---- ---- ---- 8.856 -.126 8.982 3100 ---- ---- ---- ---- 9.062 -.128 9.190 3125 ---- ---- ---- ---- 9.270 -.129 9.399 3150 ---- ---- ---- ---- 9.478 -.130 9.608 3175 ---- ---- ---- ---- 9.687 -.131 9.818 3200 ---- ---- ---- ---- 9.897 -.132 10.029 3225 ---- ---- ---- ---- 10.108 -.133 10.241 3250 ---- ---- ---- ---- 10.320 -.134 10.454 3275 ---- ---- ---- ---- 10.532 -.135 10.667 3300 ---- ---- ---- ---- 10.745 -.136 10.881 3325 ---- ---- ---- ---- 10.959 -.137 11.096 3350 ---- ---- ---- ---- 11.173 -.138 11.311 3375 ---- ---- ---- ---- 11.388 -.139 11.527 3400 ---- ---- ---- ---- 11.604 -.140 11.744 3425 ---- ---- ---- ---- 11.820 -.141 11.961 3450 ---- ---- ---- ---- 12.037 -.142 12.179 3475 ---- ---- ---- ---- 12.255 -.142 12.397 3500 ---- ---- ---- ---- 12.473 -.143 12.616 3525 ---- ---- ---- ---- 12.692 -.144 12.836 3550 ---- ---- ---- ---- 12.911 -.145 13.056 3575 ---- ---- ---- ---- 13.131 -.145 13.276 3600 ---- ---- ---- ---- 13.351 -.146 13.497 3625 ---- ---- ---- ---- 13.572 -.147 13.719 3650 ---- ---- ---- ---- 13.793 -.148 13.941 3675 ---- ---- ---- ---- 14.015 -.149 14.164 3700 ---- ---- ---- ---- 14.238 -.149 14.387 3725 ---- ---- ---- ---- 14.460 -.151 14.611 3750 ---- ---- ---- ---- 14.684 -.151 14.835 3775 ---- ---- ---- ---- 14.908 -.152 15.060 3800 ---- ---- ---- ---- 15.132 -.153 15.285 3825 ---- ---- ---- ---- 15.357 -.153 15.510 3850 ---- ---- ---- ---- 15.582 -.155 15.737 3875 ---- ---- ---- ---- 15.808 -.155 15.963 3900 ---- ---- ---- ---- 16.035 -.155 16.190 3925 ---- ---- ---- ---- 16.261 -.156 16.417 3950 ---- ---- ---- ---- 16.488 -.157 16.645 3975 ---- ---- ---- ---- 16.716 -.157 16.873 4000 ---- ---- ---- ---- 16.944 -.158 17.102 4025 ---- ---- ---- ---- 17.173 -.158 17.331 4050 ---- ---- ---- ---- 17.401 -.160 17.561 4075 ---- ---- ---- ---- 17.631 -.160 17.791 4100 ---- ---- ---- ---- 17.860 -.161 18.021 4125 ---- ---- ---- ---- 18.091 -.161 18.252 925 ---- ---- ---- ---- .362 -.009 .371 950 ---- ---- ---- ---- .382 -.010 .392 975 ---- ---- ---- ---- .402 -.011 .413 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .554 -.013 .567 1025 ---- ---- ---- ---- .579 -.013 .592 1050 ---- ---- ---- ---- .603 -.014 .617 1075 ---- ---- ---- ---- .628 -.015 .643 1100 ---- ---- ---- ---- .653 -.015 .668 1125 ---- ---- ---- ---- .679 -.015 .694 1150 ---- ---- ---- ---- .704 -.016 .720 1175 ---- ---- ---- ---- .729 -.018 .747 1200 ---- ---- ---- ---- .755 -.018 .773 1225 ---- ---- ---- ---- .781 -.018 .799 1250 ---- ---- ---- ---- .807 -.019 .826 1275 ---- ---- ---- ---- .833 -.020 .853 1300 ---- ---- ---- ---- .860 -.021 .881 1325 ---- ---- ---- ---- .887 -.022 .909 1350 ---- ---- ---- ---- .915 -.022 .937 1375 ---- ---- ---- ---- .943 -.024 .967 1400 ---- ---- ---- ---- .973 -.024 .997 1425 ---- ---- ---- ---- 1.003 -.025 1.028 1450 ---- ---- ---- ---- 1.034 -.026 1.060 1475 ---- ---- ---- ---- 1.066 -.027 1.093 1500 ---- ---- ---- ---- 1.100 -.028 1.128 1525 ---- ---- ---- ---- 1.135 -.029 1.164 1550 ---- ---- ---- ---- 1.172 -.030 1.202 1575 ---- ---- ---- ---- 1.211 -.031 1.242 1600 ---- ---- ---- ---- 1.252 -.032 1.284 1625 ---- ---- ---- ---- 1.295 -.033 1.328 1650 ---- ---- ---- ---- 1.341 -.034 1.375 1675 ---- ---- ---- ---- 1.389 -.036 1.425 1700 ---- ---- ---- ---- 1.441 -.037 1.478 1725 ---- ---- ---- ---- 1.495 -.038 1.533 1750 ---- ---- ---- ---- 1.552 -.039 1.591 1775 ---- ---- ---- ---- 1.612 -.041 1.653 1800 ---- ---- ---- ---- 1.675 -.042 1.717 1825 ---- ---- ---- ---- 1.741 -.044 1.785 1850 ---- ---- ---- ---- 1.810 -.045 1.855 1875 ---- ---- ---- ---- 1.882 -.047 1.929 1900 ---- ---- ---- ---- 1.957 -.048 2.005 1925 ---- ---- ---- ---- 2.035 -.050 2.085 1950 ---- ---- ---- ---- 2.116 -.052 2.168 1975 ---- ---- ---- ---- 2.200 -.054 2.254 2000 ---- ---- ---- ---- 2.288 -.055 2.343 2025 ---- ---- ---- ---- 2.379 -.057 2.436 2050 ---- ---- ---- ---- 2.474 -.058 2.532 2075 ---- ---- ---- ---- 2.572 -.061 2.633 2100 ---- ---- ---- ---- 2.675 -.062 2.737 2125 ---- ---- ---- ---- 2.781 -.064 2.845 2150 ---- ---- ---- ---- 2.891 -.066 2.957 2175 ---- ---- ---- ---- 3.006 -.067 3.073 2200 ---- ---- ---- ---- 3.123 -.070 3.193 2225 ---- ---- ---- ---- 3.245 -.072 3.317 2250 ---- ---- ---- ---- 3.371 -.073 3.444 2275 ---- ---- ---- ---- 3.501 -.074 3.575 2300 ---- ---- ---- ---- 3.634 -.077 3.711 2325 ---- ---- ---- ---- 3.771 -.079 3.850 2350 ---- ---- ---- ---- 3.912 -.080 3.992 2375 ---- ---- ---- ---- 4.056 -.082 4.138 2400 ---- ---- ---- ---- 4.204 -.084 4.288 2425 ---- ---- ---- ---- 4.355 -.086 4.441 2450 ---- ---- ---- ---- 4.510 -.087 4.597 2475 ---- ---- ---- ---- 4.667 -.089 4.756 2500 ---- ---- ---- ---- 4.828 -.090 4.918 2525 ---- ---- ---- ---- 4.992 -.092 5.084 2550 ---- ---- ---- ---- 5.158 -.094 5.252 2575 ---- ---- ---- ---- 5.327 -.095 5.422 2600 ---- ---- ---- ---- 5.499 -.097 5.596 2625 ---- ---- ---- ---- 5.673 -.098 5.771 2650 ---- ---- ---- ---- 5.850 -.099 5.949 2675 ---- ---- ---- ---- 6.029 -.101 6.130 2700 ---- ---- ---- ---- 6.210 -.102 6.312 2725 ---- ---- ---- ---- 6.393 -.104 6.497 2750 ---- ---- ---- ---- 6.579 -.105 6.684 2775 ---- ---- ---- ---- 6.766 -.107 6.873 2800 ---- ---- ---- ---- 6.955 -.108 7.063 2825 ---- ---- ---- ---- 7.146 -.109 7.255 2850 ---- ---- ---- ---- 7.339 -.111 7.450 2875 ---- ---- ---- ---- 7.534 -.111 7.645 2900 ---- ---- ---- ---- 7.730 -.113 7.843 2925 ---- ---- ---- ---- 7.927 -.114 8.041 2950 ---- ---- ---- ---- 8.126 -.116 8.242 2975 ---- ---- ---- ---- 8.327 -.116 8.443 3000 ---- ---- ---- ---- 8.529 -.117 8.646 3025 ---- ---- ---- ---- 8.731 -.119 8.850 3050 ---- ---- ---- ---- 8.936 -.119 9.055 3075 ---- ---- ---- ---- 9.141 -.121 9.262 3100 ---- ---- ---- ---- 9.347 -.122 9.469 3125 ---- ---- ---- ---- 9.554 -.123 9.677 3150 ---- ---- ---- ---- 9.762 -.124 9.886 3175 ---- ---- ---- ---- 9.971 -.125 10.096 3200 ---- ---- ---- ---- 10.181 -.126 10.307 3225 ---- ---- ---- ---- 10.391 -.127 10.518 3250 ---- ---- ---- ---- 10.603 -.127 10.730 3275 ---- ---- ---- ---- 10.814 -.129 10.943 3300 ---- ---- ---- ---- 11.027 -.130 11.157 3325 ---- ---- ---- ---- 11.240 -.131 11.371 3350 ---- ---- ---- ---- 11.454 -.131 11.585 3375 ---- ---- ---- ---- 11.668 -.132 11.800 3400 ---- ---- ---- ---- 11.883 -.133 12.016 3425 ---- ---- ---- ---- 12.099 -.134 12.233 3450 ---- ---- ---- ---- 12.315 -.135 12.450 3475 ---- ---- ---- ---- 12.531 -.136 12.667 3500 ---- ---- ---- ---- 12.749 -.136 12.885 3525 ---- ---- ---- ---- 12.966 -.138 13.104 3550 ---- ---- ---- ---- 13.185 -.138 13.323 3575 ---- ---- ---- ---- 13.404 -.139 13.543 3600 ---- ---- ---- ---- 13.623 -.140 13.763 3625 ---- ---- ---- ---- 13.843 -.140 13.983 3650 ---- ---- ---- ---- 14.063 -.142 14.205 3675 ---- ---- ---- ---- 14.284 -.142 14.426 3700 ---- ---- ---- ---- 14.506 -.142 14.648 3725 ---- ---- ---- ---- 14.728 -.143 14.871 3750 ---- ---- ---- ---- 14.950 -.144 15.094 3775 ---- ---- ---- ---- 15.173 -.145 15.318 3800 ---- ---- ---- ---- 15.396 -.146 15.542 3825 ---- ---- ---- ---- 15.620 -.146 15.766 3850 ---- ---- ---- ---- 15.844 -.147 15.991 3875 ---- ---- ---- ---- 16.069 -.148 16.217 3900 ---- ---- ---- ---- 16.294 -.148 16.442 3925 ---- ---- ---- ---- 16.520 -.149 16.669 3950 ---- ---- ---- ---- 16.746 -.149 16.895 3975 ---- ---- ---- ---- 16.972 -.150 17.122 4000 ---- ---- ---- ---- 17.199 -.151 17.350 4025 ---- ---- ---- ---- 17.427 -.151 17.578 4050 ---- ---- ---- ---- 17.655 -.151 17.806 4075 ---- ---- ---- ---- 17.883 -.152 18.035 4100 ---- ---- ---- ---- 18.111 -.153 18.264 4125 ---- ---- ---- ---- 18.340 -.154 18.494 925 ---- ---- ---- ---- .482 -.011 .493 950 ---- ---- ---- ---- .506 -.011 .517 975 ---- ---- ---- ---- .530 -.012 .542 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .837 -.015 .852 1050 ---- ---- ---- ---- .867 -.016 .883 1075 ---- ---- ---- ---- .898 -.016 .914 1100 ---- ---- ---- ---- .929 -.017 .946 1125 ---- ---- ---- ---- .960 -.017 .977 1150 ---- ---- ---- ---- .991 -.018 1.009 1175 ---- ---- ---- ---- 1.022 -.018 1.040 1200 ---- ---- ---- ---- 1.052 -.020 1.072 1225 ---- ---- ---- ---- 1.083 -.020 1.103 1250 ---- ---- ---- ---- 1.114 -.021 1.135 1275 ---- ---- ---- ---- 1.144 -.022 1.166 1300 ---- ---- ---- ---- 1.175 -.022 1.197 1325 ---- ---- ---- ---- 1.205 -.023 1.228 1350 ---- ---- ---- ---- 1.236 -.024 1.260 1375 ---- ---- ---- ---- 1.266 -.025 1.291 1400 ---- ---- ---- ---- 1.297 -.026 1.323 1425 ---- ---- ---- ---- 1.329 -.026 1.355 1450 ---- ---- ---- ---- 1.360 -.027 1.387 1475 ---- ---- ---- ---- 1.393 -.028 1.421 1500 ---- ---- ---- ---- 1.426 -.029 1.455 1525 ---- ---- ---- ---- 1.460 -.030 1.490 1550 ---- ---- ---- ---- 1.495 -.031 1.526 1575 ---- ---- ---- ---- 1.532 -.031 1.563 1600 ---- ---- ---- ---- 1.569 -.033 1.602 1625 ---- ---- ---- ---- 1.609 -.033 1.642 1650 ---- ---- ---- ---- 1.650 -.034 1.684 1675 ---- ---- ---- ---- 1.693 -.036 1.729 1700 ---- ---- ---- ---- 1.739 -.036 1.775 1725 ---- ---- ---- ---- 1.787 -.037 1.824 1750 ---- ---- ---- ---- 1.837 -.039 1.876 1775 ---- ---- ---- ---- 1.891 -.040 1.931 1800 ---- ---- ---- ---- 1.948 -.041 1.989 1825 ---- ---- ---- ---- 2.007 -.043 2.050 1850 ---- ---- ---- ---- 2.070 -.044 2.114 1875 ---- ---- ---- ---- 2.136 -.045 2.181 1900 ---- ---- ---- ---- 2.205 -.046 2.251 1925 ---- ---- ---- ---- 2.277 -.047 2.324 1950 ---- ---- ---- ---- 2.352 -.049 2.401 1975 ---- ---- ---- ---- 2.430 -.050 2.480 2000 ---- ---- ---- ---- 2.511 -.052 2.563 2025 ---- ---- ---- ---- 2.595 -.053 2.648 2050 ---- ---- ---- ---- 2.682 -.055 2.737 2075 ---- ---- ---- ---- 2.772 -.056 2.828 2100 ---- ---- ---- ---- 2.865 -.058 2.923 2125 ---- ---- ---- ---- 2.963 -.059 3.022 2150 ---- ---- ---- ---- 3.063 -.061 3.124 2175 ---- ---- ---- ---- 3.168 -.062 3.230 2200 ---- ---- ---- ---- 3.276 -.064 3.340 2225 ---- ---- ---- ---- 3.388 -.066 3.454 2250 ---- ---- ---- ---- 3.504 -.067 3.571 2275 ---- ---- ---- ---- 3.624 -.069 3.693 2300 ---- ---- ---- ---- 3.747 -.071 3.818 2325 ---- ---- ---- ---- 3.875 -.072 3.947 2350 ---- ---- ---- ---- 4.006 -.074 4.080 2375 ---- ---- ---- ---- 4.141 -.075 4.216 2400 ---- ---- ---- ---- 4.280 -.077 4.357 2425 ---- ---- ---- ---- 4.422 -.079 4.501 2450 ---- ---- ---- ---- 4.568 -.080 4.648 2475 ---- ---- ---- ---- 4.718 -.081 4.799 2500 ---- ---- ---- ---- 4.871 -.083 4.954 2525 ---- ---- ---- ---- 5.027 -.084 5.111 2550 ---- ---- ---- ---- 5.186 -.086 5.272 2575 ---- ---- ---- ---- 5.348 -.088 5.436 2600 ---- ---- ---- ---- 5.513 -.089 5.602 2625 ---- ---- ---- ---- 5.681 -.090 5.771 2650 ---- ---- ---- ---- 5.851 -.092 5.943 2675 ---- ---- ---- ---- 6.024 -.094 6.118 2700 ---- ---- ---- ---- 6.200 -.094 6.294 2725 ---- ---- ---- ---- 6.377 -.096 6.473 2750 ---- ---- ---- ---- 6.557 -.097 6.654 2775 ---- ---- ---- ---- 6.739 -.098 6.837 2800 ---- ---- ---- ---- 6.923 -.100 7.023 2825 ---- ---- ---- ---- 7.109 -.101 7.210 2850 ---- ---- ---- ---- 7.297 -.102 7.399 2875 ---- ---- ---- ---- 7.487 -.103 7.590 2900 ---- ---- ---- ---- 7.678 -.105 7.783 2925 ---- ---- ---- ---- 7.872 -.105 7.977 2950 ---- ---- ---- ---- 8.067 -.106 8.173 2975 ---- ---- ---- ---- 8.263 -.108 8.371 3000 ---- ---- ---- ---- 8.462 -.108 8.570 3025 ---- ---- ---- ---- 8.661 -.110 8.771 3050 ---- ---- ---- ---- 8.863 -.111 8.974 3075 ---- ---- ---- ---- 9.065 -.112 9.177 3100 ---- ---- ---- ---- 9.269 -.113 9.382 3125 ---- ---- ---- ---- 9.475 -.113 9.588 3150 ---- ---- ---- ---- 9.681 -.115 9.796 3175 ---- ---- ---- ---- 9.889 -.115 10.004 3200 ---- ---- ---- ---- 10.098 -.116 10.214 3225 ---- ---- ---- ---- 10.307 -.118 10.425 3250 ---- ---- ---- ---- 10.518 -.119 10.637 3275 ---- ---- ---- ---- 10.730 -.119 10.849 3300 ---- ---- ---- ---- 10.943 -.120 11.063 3325 ---- ---- ---- ---- 11.157 -.121 11.278 3350 ---- ---- ---- ---- 11.371 -.122 11.493 3375 ---- ---- ---- ---- 11.586 -.123 11.709 3400 ---- ---- ---- ---- 11.803 -.123 11.926 3425 ---- ---- ---- ---- 12.020 -.124 12.144 3450 ---- ---- ---- ---- 12.237 -.125 12.362 3475 ---- ---- ---- ---- 12.456 -.125 12.581 3500 ---- ---- ---- ---- 12.675 -.126 12.801 3525 ---- ---- ---- ---- 12.895 -.127 13.022 3550 ---- ---- ---- ---- 13.116 -.127 13.243 3575 ---- ---- ---- ---- 13.337 -.128 13.465 3600 ---- ---- ---- ---- 13.559 -.129 13.688 3625 ---- ---- ---- ---- 13.782 -.129 13.911 3650 ---- ---- ---- ---- 14.005 -.130 14.135 3675 ---- ---- ---- ---- 14.229 -.131 14.360 3700 ---- ---- ---- ---- 14.453 -.132 14.585 3725 ---- ---- ---- ---- 14.678 -.132 14.810 3750 ---- ---- ---- ---- 14.904 -.133 15.037 3775 ---- ---- ---- ---- 15.130 -.133 15.263 3800 ---- ---- ---- ---- 15.357 -.134 15.491 3825 ---- ---- ---- ---- 15.584 -.135 15.719 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .979 -.016 .995 1050 ---- ---- ---- ---- 1.013 -.016 1.029 1075 ---- ---- ---- ---- 1.046 -.017 1.063 1100 ---- ---- ---- ---- 1.080 -.017 1.097 1125 ---- ---- ---- ---- 1.113 -.018 1.131 1150 ---- ---- ---- ---- 1.146 -.019 1.165 1175 ---- ---- ---- ---- 1.179 -.020 1.199 1200 ---- ---- ---- ---- 1.212 -.020 1.232 1225 ---- ---- ---- ---- 1.245 -.021 1.266 1250 ---- ---- ---- ---- 1.277 -.022 1.299 1275 ---- ---- ---- ---- 1.310 -.022 1.332 1300 ---- ---- ---- ---- 1.342 -.023 1.365 1325 ---- ---- ---- ---- 1.374 -.024 1.398 1350 ---- ---- ---- ---- 1.406 -.025 1.431 1375 ---- ---- ---- ---- 1.438 -.026 1.464 1400 ---- ---- ---- ---- 1.471 -.026 1.497 1425 ---- ---- ---- ---- 1.503 -.027 1.530 1450 ---- ---- ---- ---- 1.536 -.028 1.564 1475 ---- ---- ---- ---- 1.570 -.028 1.598 1500 ---- ---- ---- ---- 1.604 -.030 1.634 1525 ---- ---- ---- ---- 1.639 -.031 1.670 1550 ---- ---- ---- ---- 1.676 -.031 1.707 1575 ---- ---- ---- ---- 1.713 -.032 1.745 1600 ---- ---- ---- ---- 1.752 -.033 1.785 1625 ---- ---- ---- ---- 1.792 -.034 1.826 1650 ---- ---- ---- ---- 1.835 -.035 1.870 1675 ---- ---- ---- ---- 1.879 -.036 1.915 1700 ---- ---- ---- ---- 1.926 -.037 1.963 1725 ---- ---- ---- ---- 1.975 -.038 2.013 1750 ---- ---- ---- ---- 2.027 -.039 2.066 1775 ---- ---- ---- ---- 2.082 -.040 2.122 1800 ---- ---- ---- ---- 2.140 -.041 2.181 1825 ---- ---- ---- ---- 2.201 -.042 2.243 1850 ---- ---- ---- ---- 2.265 -.044 2.309 1875 ---- ---- ---- ---- 2.332 -.045 2.377 1900 ---- ---- ---- ---- 2.402 -.047 2.449 1925 ---- ---- ---- ---- 2.475 -.048 2.523 1950 ---- ---- ---- ---- 2.552 -.049 2.601 1975 ---- ---- ---- ---- 2.631 -.051 2.682 2000 ---- ---- ---- ---- 2.714 -.051 2.765 2025 ---- ---- ---- ---- 2.799 -.053 2.852 2050 ---- ---- ---- ---- 2.887 -.055 2.942 2075 ---- ---- ---- ---- 2.979 -.056 3.035 2100 ---- ---- ---- ---- 3.074 -.057 3.131 2125 ---- ---- ---- ---- 3.172 -.059 3.231 2150 ---- ---- ---- ---- 3.274 -.060 3.334 2175 ---- ---- ---- ---- 3.380 -.062 3.442 2200 ---- ---- ---- ---- 3.489 -.064 3.553 2225 ---- ---- ---- ---- 3.602 -.065 3.667 2250 ---- ---- ---- ---- 3.719 -.067 3.786 2275 ---- ---- ---- ---- 3.840 -.068 3.908 2300 ---- ---- ---- ---- 3.965 -.070 4.035 2325 ---- ---- ---- ---- 4.094 -.071 4.165 2350 ---- ---- ---- ---- 4.226 -.073 4.299 2375 ---- ---- ---- ---- 4.362 -.074 4.436 2400 ---- ---- ---- ---- 4.502 -.076 4.578 2425 ---- ---- ---- ---- 4.646 -.077 4.723 2450 ---- ---- ---- ---- 4.793 -.078 4.871 2475 ---- ---- ---- ---- 4.943 -.080 5.023 2500 ---- ---- ---- ---- 5.097 -.081 5.178 2525 ---- ---- ---- ---- 5.254 -.083 5.337 2550 ---- ---- ---- ---- 5.414 -.084 5.498 2575 ---- ---- ---- ---- 5.578 -.085 5.663 2600 ---- ---- ---- ---- 5.744 -.086 5.830 2625 ---- ---- ---- ---- 5.912 -.088 6.000 2650 ---- ---- ---- ---- 6.084 -.089 6.173 2675 ---- ---- ---- ---- 6.258 -.090 6.348 2700 ---- ---- ---- ---- 6.434 -.092 6.526 2725 ---- ---- ---- ---- 6.612 -.093 6.705 2750 ---- ---- ---- ---- 6.793 -.094 6.887 2775 ---- ---- ---- ---- 6.975 -.096 7.071 2800 ---- ---- ---- ---- 7.160 -.097 7.257 2825 ---- ---- ---- ---- 7.347 -.098 7.445 2850 ---- ---- ---- ---- 7.535 -.099 7.634 2875 ---- ---- ---- ---- 7.726 -.100 7.826 2900 ---- ---- ---- ---- 7.918 -.101 8.019 2925 ---- ---- ---- ---- 8.112 -.102 8.214 2950 ---- ---- ---- ---- 8.307 -.104 8.411 2975 ---- ---- ---- ---- 8.505 -.104 8.609 3000 ---- ---- ---- ---- 8.703 -.106 8.809 3025 ---- ---- ---- ---- 8.904 -.106 9.010 3050 ---- ---- ---- ---- 9.105 -.108 9.213 3075 ---- ---- ---- ---- 9.309 -.108 9.417 3100 ---- ---- ---- ---- 9.513 -.109 9.622 3125 ---- ---- ---- ---- 9.719 -.110 9.829 3150 ---- ---- ---- ---- 9.926 -.111 10.037 3175 ---- ---- ---- ---- 10.134 -.112 10.246 3200 ---- ---- ---- ---- 10.343 -.113 10.456 3225 ---- ---- ---- ---- 10.553 -.114 10.667 3250 ---- ---- ---- ---- 10.765 -.114 10.879 3275 ---- ---- ---- ---- 10.977 -.115 11.092 3300 ---- ---- ---- ---- 11.190 -.116 11.306 3325 ---- ---- ---- ---- 11.404 -.117 11.521 3350 ---- ---- ---- ---- 11.619 -.118 11.737 3375 ---- ---- ---- ---- 11.835 -.118 11.953 3400 ---- ---- ---- ---- 12.051 -.119 12.170 3425 ---- ---- ---- ---- 12.268 -.120 12.388 3450 ---- ---- ---- ---- 12.486 -.121 12.607 3475 ---- ---- ---- ---- 12.705 -.122 12.827 3500 ---- ---- ---- ---- 12.925 -.122 13.047 3525 ---- ---- ---- ---- 13.145 -.123 13.268 3550 ---- ---- ---- ---- 13.366 -.123 13.489 3575 ---- ---- ---- ---- 13.587 -.124 13.711 3600 ---- ---- ---- ---- 13.810 -.124 13.934 3625 ---- ---- ---- ---- 14.033 -.125 14.158 3650 ---- ---- ---- ---- 14.256 -.126 14.382 3675 ---- ---- ---- ---- 14.480 -.127 14.607 3700 ---- ---- ---- ---- 14.705 -.127 14.832 3725 ---- ---- ---- ---- 14.930 -.128 15.058 3750 ---- ---- ---- ---- 15.156 -.128 15.284 3775 ---- ---- ---- ---- 15.383 -.128 15.511 3800 ---- ---- ---- ---- 15.610 -.129 15.739 3825 ---- ---- ---- ---- 15.837 -.130 15.967 3850 ---- ---- ---- ---- 16.065 -.131 16.196 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.174 -.017 1.191 1050 ---- ---- ---- ---- 1.211 -.017 1.228 1075 ---- ---- ---- ---- 1.248 -.018 1.266 1100 ---- ---- ---- ---- 1.284 -.019 1.303 1125 ---- ---- ---- ---- 1.321 -.019 1.340 1150 ---- ---- ---- ---- 1.357 -.020 1.377 1175 ---- ---- ---- ---- 1.392 -.021 1.413 1200 ---- ---- ---- ---- 1.428 -.021 1.449 1225 ---- ---- ---- ---- 1.463 -.022 1.485 1250 ---- ---- ---- ---- 1.498 -.023 1.521 1275 ---- ---- ---- ---- 1.533 -.023 1.556 1300 ---- ---- ---- ---- 1.567 -.024 1.591 1325 ---- ---- ---- ---- 1.601 -.025 1.626 1350 ---- ---- ---- ---- 1.635 -.025 1.660 1375 ---- ---- ---- ---- 1.668 -.027 1.695 1400 ---- ---- ---- ---- 1.702 -.027 1.729 1425 ---- ---- ---- ---- 1.737 -.027 1.764 1450 ---- ---- ---- ---- 1.771 -.029 1.800 1475 ---- ---- ---- ---- 1.806 -.029 1.835 1500 ---- ---- ---- ---- 1.842 -.030 1.872 1525 ---- ---- ---- ---- 1.878 -.031 1.909 1550 ---- ---- ---- ---- 1.916 -.032 1.948 1575 ---- ---- ---- ---- 1.954 -.033 1.987 1600 ---- ---- ---- ---- 1.994 -.034 2.028 1625 ---- ---- ---- ---- 2.036 -.035 2.071 1650 ---- ---- ---- ---- 2.080 -.035 2.115 1675 ---- ---- ---- ---- 2.125 -.037 2.162 1700 ---- ---- ---- ---- 2.173 -.038 2.211 1725 ---- ---- ---- ---- 2.224 -.038 2.262 1750 ---- ---- ---- ---- 2.277 -.040 2.317 1775 ---- ---- ---- ---- 2.333 -.041 2.374 1800 ---- ---- ---- ---- 2.393 -.042 2.435 1825 ---- ---- ---- ---- 2.456 -.043 2.499 1850 ---- ---- ---- ---- 2.521 -.044 2.565 1875 ---- ---- ---- ---- 2.590 -.046 2.636 1900 ---- ---- ---- ---- 2.662 -.047 2.709 1925 ---- ---- ---- ---- 2.737 -.048 2.785 1950 ---- ---- ---- ---- 2.815 -.049 2.864 1975 ---- ---- ---- ---- 2.896 -.051 2.947 2000 ---- ---- ---- ---- 2.980 -.052 3.032 2025 ---- ---- ---- ---- 3.067 -.053 3.120 2050 ---- ---- ---- ---- 3.157 -.055 3.212 2075 ---- ---- ---- ---- 3.250 -.056 3.306 2100 ---- ---- ---- ---- 3.347 -.057 3.404 2125 ---- ---- ---- ---- 3.447 -.058 3.505 2150 ---- ---- ---- ---- 3.550 -.060 3.610 2175 ---- ---- ---- ---- 3.657 -.062 3.719 2200 ---- ---- ---- ---- 3.768 -.063 3.831 2225 ---- ---- ---- ---- 3.883 -.064 3.947 2250 ---- ---- ---- ---- 4.002 -.065 4.067 2275 ---- ---- ---- ---- 4.124 -.067 4.191 2300 ---- ---- ---- ---- 4.251 -.068 4.319 2325 ---- ---- ---- ---- 4.381 -.069 4.450 2350 ---- ---- ---- ---- 4.515 -.071 4.586 2375 ---- ---- ---- ---- 4.653 -.072 4.725 2400 ---- ---- ---- ---- 4.794 -.074 4.868 2425 ---- ---- ---- ---- 4.939 -.075 5.014 2450 ---- ---- ---- ---- 5.088 -.076 5.164 2475 ---- ---- ---- ---- 5.239 -.078 5.317 2500 ---- ---- ---- ---- 5.395 -.079 5.474 2525 ---- ---- ---- ---- 5.553 -.081 5.634 2550 ---- ---- ---- ---- 5.715 -.082 5.797 2575 ---- ---- ---- ---- 5.879 -.083 5.962 2600 ---- ---- ---- ---- 6.047 -.084 6.131 2625 ---- ---- ---- ---- 6.217 -.085 6.302 2650 ---- ---- ---- ---- 6.390 -.086 6.476 2675 ---- ---- ---- ---- 6.565 -.088 6.653 2700 ---- ---- ---- ---- 6.742 -.089 6.831 2725 ---- ---- ---- ---- 6.922 -.090 7.012 2750 ---- ---- ---- ---- 7.104 -.091 7.195 2775 ---- ---- ---- ---- 7.287 -.093 7.380 2800 ---- ---- ---- ---- 7.473 -.094 7.567 2825 ---- ---- ---- ---- 7.661 -.095 7.756 2850 ---- ---- ---- ---- 7.851 -.095 7.946 2875 ---- ---- ---- ---- 8.042 -.097 8.139 2900 ---- ---- ---- ---- 8.235 -.098 8.333 2925 ---- ---- ---- ---- 8.430 -.099 8.529 2950 ---- ---- ---- ---- 8.627 -.100 8.727 2975 ---- ---- ---- ---- 8.825 -.101 8.926 3000 ---- ---- ---- ---- 9.025 -.101 9.126 3025 ---- ---- ---- ---- 9.226 -.102 9.328 3050 ---- ---- ---- ---- 9.429 -.103 9.532 3075 ---- ---- ---- ---- 9.633 -.104 9.737 3100 ---- ---- ---- ---- 9.838 -.105 9.943 3125 ---- ---- ---- ---- 10.045 -.106 10.151 3150 ---- ---- ---- ---- 10.252 -.107 10.359 3175 ---- ---- ---- ---- 10.461 -.108 10.569 3200 ---- ---- ---- ---- 10.671 -.109 10.780 3225 ---- ---- ---- ---- 10.882 -.110 10.992 3250 ---- ---- ---- ---- 11.094 -.111 11.205 3275 ---- ---- ---- ---- 11.308 -.110 11.418 3300 ---- ---- ---- ---- 11.521 -.112 11.633 3325 ---- ---- ---- ---- 11.736 -.112 11.848 3350 ---- ---- ---- ---- 11.952 -.113 12.065 3375 ---- ---- ---- ---- 12.168 -.114 12.282 3400 ---- ---- ---- ---- 12.385 -.115 12.500 3425 ---- ---- ---- ---- 12.603 -.115 12.718 3450 ---- ---- ---- ---- 12.822 -.116 12.938 3475 ---- ---- ---- ---- 13.041 -.117 13.158 3500 ---- ---- ---- ---- 13.262 -.117 13.379 3525 ---- ---- ---- ---- 13.482 -.118 13.600 3550 ---- ---- ---- ---- 13.704 -.118 13.822 3575 ---- ---- ---- ---- 13.926 -.119 14.045 3600 ---- ---- ---- ---- 14.149 -.119 14.268 3625 ---- ---- ---- ---- 14.372 -.121 14.493 3650 ---- ---- ---- ---- 14.597 -.120 14.717 3675 ---- ---- ---- ---- 14.821 -.121 14.942 3700 ---- ---- ---- ---- 15.047 -.121 15.168 3725 ---- ---- ---- ---- 15.272 -.123 15.395 3750 ---- ---- ---- ---- 15.499 -.123 15.622 SO DEC27 Silver Option PUT 1550 ---- ---- ---- ---- 1.984 -.031 2.015 1575 ---- ---- ---- ---- 2.042 -.033 2.075 1600 ---- ---- ---- ---- 2.102 -.034 2.136 1625 ---- ---- ---- ---- 2.162 -.035 2.197 1650 ---- ---- ---- ---- 2.223 -.036 2.259 1675 ---- ---- ---- ---- 2.285 -.036 2.321 1700 ---- ---- ---- ---- 2.347 -.038 2.385 1725 ---- ---- ---- ---- 2.409 -.039 2.448 1750 ---- ---- ---- ---- 2.473 -.040 2.513 1775 ---- ---- ---- ---- 2.537 -.041 2.578 1800 ---- ---- ---- ---- 2.602 -.042 2.644 1825 ---- ---- ---- ---- 2.667 -.043 2.710 1850 ---- ---- ---- ---- 2.734 -.044 2.778 1875 ---- ---- ---- ---- 2.802 -.046 2.848 1900 ---- ---- ---- ---- 2.872 -.047 2.919 1925 ---- ---- ---- ---- 2.944 -.048 2.992 1950 ---- ---- ---- ---- 3.019 -.049 3.068 1975 ---- ---- ---- ---- 3.096 -.051 3.147 2000 ---- ---- ---- ---- 3.177 -.051 3.228 2025 ---- ---- ---- ---- 3.261 -.052 3.313 2050 ---- ---- ---- ---- 3.348 -.054 3.402 2075 ---- ---- ---- ---- 3.440 -.055 3.495 2100 ---- ---- ---- ---- 3.536 -.056 3.592 2125 ---- ---- ---- ---- 3.635 -.058 3.693 2150 ---- ---- ---- ---- 3.738 -.059 3.797 2175 ---- ---- ---- ---- 3.844 -.061 3.905 2200 ---- ---- ---- ---- 3.954 -.062 4.016 2225 ---- ---- ---- ---- 4.068 -.063 4.131 2250 ---- ---- ---- ---- 4.185 -.065 4.250 2275 ---- ---- ---- ---- 4.306 -.066 4.372 2300 ---- ---- ---- ---- 4.431 -.067 4.498 2325 ---- ---- ---- ---- 4.559 -.069 4.628 2350 ---- ---- ---- ---- 4.692 -.069 4.761 2375 ---- ---- ---- ---- 4.828 -.071 4.899 2400 ---- ---- ---- ---- 4.968 -.072 5.040 2425 ---- ---- ---- ---- 5.111 -.074 5.185 2450 ---- ---- ---- ---- 5.258 -.075 5.333 2475 ---- ---- ---- ---- 5.409 -.077 5.486 2500 ---- ---- ---- ---- 5.564 -.077 5.641 2525 ---- ---- ---- ---- 5.721 -.079 5.800 2550 ---- ---- ---- ---- 5.882 -.080 5.962 2575 ---- ---- ---- ---- 6.046 -.081 6.127 2600 ---- ---- ---- ---- 6.213 -.082 6.295 2625 ---- ---- ---- ---- 6.382 -.084 6.466 2650 ---- ---- ---- ---- 6.555 -.085 6.640 2675 ---- ---- ---- ---- 6.730 -.086 6.816 2700 ---- ---- ---- ---- 6.907 -.087 6.994 2725 ---- ---- ---- ---- 7.087 -.088 7.175 2750 ---- ---- ---- ---- 7.268 -.090 7.358 2775 ---- ---- ---- ---- 7.452 -.091 7.543 2800 ---- ---- ---- ---- 7.638 -.092 7.730 2825 ---- ---- ---- ---- 7.826 -.092 7.918 2850 ---- ---- ---- ---- 8.016 -.093 8.109 2875 ---- ---- ---- ---- 8.207 -.095 8.302 2900 ---- ---- ---- ---- 8.400 -.096 8.496 2925 ---- ---- ---- ---- 8.595 -.097 8.692 2950 ---- ---- ---- ---- 8.792 -.098 8.890 2975 ---- ---- ---- ---- 8.990 -.099 9.089 3000 ---- ---- ---- ---- 9.190 -.100 9.290 3025 ---- ---- ---- ---- 9.392 -.100 9.492 3050 ---- ---- ---- ---- 9.595 -.101 9.696 3075 ---- ---- ---- ---- 9.799 -.102 9.901 3100 ---- ---- ---- ---- 10.004 -.103 10.107 3125 ---- ---- ---- ---- 10.211 -.104 10.315 3150 ---- ---- ---- ---- 10.419 -.105 10.524 3175 ---- ---- ---- ---- 10.628 -.106 10.734 3200 ---- ---- ---- ---- 10.839 -.106 10.945 3225 ---- ---- ---- ---- 11.050 -.107 11.157 3250 ---- ---- ---- ---- 11.263 -.107 11.370 3275 ---- ---- ---- ---- 11.476 -.108 11.584 3300 ---- ---- ---- ---- 11.690 -.109 11.799 3325 ---- ---- ---- ---- 11.906 -.109 12.015 3350 ---- ---- ---- ---- 12.122 -.110 12.232 3375 ---- ---- ---- ---- 12.338 -.111 12.449 3400 ---- ---- ---- ---- 12.556 -.112 12.668 3425 ---- ---- ---- ---- 12.774 -.113 12.887 3450 ---- ---- ---- ---- 12.994 -.113 13.107 3475 ---- ---- ---- ---- 13.213 -.114 13.327 3500 ---- ---- ---- ---- 13.434 -.114 13.548 3525 ---- ---- ---- ---- 13.655 -.115 13.770 3550 ---- ---- ---- ---- 13.877 -.116 13.993 3575 ---- ---- ---- ---- 14.100 -.116 14.216 3600 ---- ---- ---- ---- 14.323 -.117 14.440 3625 ---- ---- ---- ---- 14.547 -.117 14.664 3650 ---- ---- ---- ---- 14.771 -.118 14.889 3675 ---- ---- ---- ---- 14.996 -.119 15.115 3700 ---- ---- ---- ---- 15.222 -.119 15.341 3725 ---- ---- ---- ---- 15.448 -.120 15.568 3750 ---- ---- ---- ---- 15.675 -.120 15.795 TOTAL EST.VOL VOLUME OPEN INT TOTAL 755 3639 38170 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1750 ---- ---- ---- ---- 5.121 +.240 4.881 1775 ---- ---- ---- ---- 4.872 +.240 4.632 1800 ---- ---- ---- ---- 4.623 +.239 4.384 1825 ---- ---- ---- ---- 4.374 +.238 4.136 1850 ---- ---- ---- ---- 4.126 +.237 3.889 1875 ---- ---- ---- ---- 3.879 +.236 3.643 1900 ---- ---- ---- ---- 3.632 +.233 3.399 1925 ---- ---- ---- ---- 3.387 +.231 3.156 1950 ---- ---- ---- ---- 3.143 +.228 2.915 1975 ---- 2.842B ---- 2.842B 2.902 +.225 2.677 2000 ---- 2.787B ---- 2.787B 2.662 +.220 2.442 2025 ---- 2.550B ---- 2.549B 2.426 +.214 2.212 2050 ---- 2.317B ---- 2.317B 2.195 +.208 1.987 2075 ---- 2.090B ---- 2.090B 1.969 +.200 1.769 2100 ---- 1.869B ---- 1.869B 1.750 +.189 1.561 2125 ---- 1.656B ---- 1.656B 1.539 +.176 1.363 2140 ---- ---- ---- 1.299A 1.418 ---- ---- 2145 ---- ---- ---- ---- 1.379 +.165 1.214 2150 ---- 1.452B ---- 1.451B 1.340 +.162 1.178 2155 ---- ---- ---- ---- 1.301 +.158 1.143 2160 ---- ---- ---- ---- 1.264 +.156 1.108 2165 ---- ---- ---- ---- 1.226 +.152 1.074 2170 ---- ---- ---- ---- 1.190 +.150 1.040 2175 ---- 1.259B ---- 1.258B 1.153 +.145 1.008 2180 ---- ---- ---- ---- 1.118 +.143 .975 2185 ---- ---- ---- ---- 1.083 +.139 .944 2190 ---- ---- ---- ---- 1.048 +.135 .913 2195 ---- ---- ---- ---- 1.015 +.132 .883 2200 ---- 1.080B ---- 1.080B .982 +.129 .853 2205 ---- ---- ---- ---- .949 +.125 .824 2210 ---- .811B ---- .811B .917 +.121 .796 2215 ---- .818B ---- .818B .886 +.118 .768 2220 ---- .826B ---- .824B .856 +.114 .742 2225 ---- .916B ---- .916B .826 +.111 .715 2230 ---- .828B ---- .828B .797 +.107 .690 2235 ---- .835B ---- .835B .768 +.103 .665 2240 ---- .825B ---- .825B .741 +.100 .641 2245 ---- .797B ---- .797B .714 +.097 .617 2250 ---- .769B ---- .769B .687 +.092 .595 2255 ---- .741B ---- .741B .662 +.090 .572 2260 ---- .715B ---- .715B .637 +.086 .551 2265 ---- .689B ---- .689B .613 +.083 .530 2270 ---- .663B ---- .663B .589 +.079 .510 2275 ---- .639B ---- .639B .566 +.076 .490 2280 ---- .615B ---- .615B .544 +.073 .471 2285 ---- .591B ---- .591B .523 +.070 .453 2290 ---- .569B ---- .569B .502 +.067 .435 2295 ---- .547B ---- .547B .482 +.064 .418 2300 ---- .525B ---- .525B .462 +.060 .402 2305 ---- .505B ---- .505B .443 +.057 .386 2310 ---- .485B ---- .485B .425 +.055 .370 2315 ---- .466B ---- .466B .408 +.053 .355 2320 ---- .447B ---- .447B .391 +.050 .341 2325 ---- .429B ---- .429B .374 +.047 .327 2330 ---- .411B ---- .411B .359 +.045 .314 2335 ---- .394B ---- .394B .343 +.042 .301 2340 .320 .378B .320 .299A .329 +.041 1 .288 2345 ---- .362B ---- .362B .315 +.038 .277 2350 ---- .347B ---- .347B .301 +.036 .265 2355 ---- .332B ---- .332B .288 +.034 .254 2360 ---- .318B ---- .318B .276 +.032 .244 2375 ---- .282B ---- .282B .241 +.027 .214 2400 ---- .227B ---- .227B .193 +.020 .173 15 15 2425 ---- .182B ---- .182B .154 +.014 .140 2450 ---- .146B ---- .146B .123 +.010 .113 2475 ---- .117B .091A .117B .098 +.006 .092 2500 ---- .094B .074A .094B .079 +.004 .075 2525 ---- .075B .059A .075B .064 +.003 .061 2550 ---- .060B .048A .060B .052 +.002 .050 2575 ---- .049B .040A .049B .042 UNCH .042 2600 ---- .040B .034A .040B .035 UNCH .035 2625 ---- .033B ---- .033B .029 UNCH .029 2650 ---- .026B ---- .026B .024 UNCH .024 2675 ---- .022B ---- .022B .020 -.001 .021 2700 ---- .019B ---- .019B .017 -.001 .018 2725 ---- .016B ---- .016B .015 UNCH .015 2750 ---- ---- ---- ---- .012 -.001 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 15 15 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .007 -.002 .009 1825 ---- ---- ---- ---- .008 -.004 .012 1850 ---- ---- ---- ---- .011 -.004 .015 1875 ---- ---- .018A .018A .014 -.005 .019 1900 ---- ---- .021A .021A .017 -.008 .025 1925 ---- ---- .022A .022A .022 -.010 .032 1950 ---- ---- .028A .028A .028 -.013 .041 1975 ---- ---- .036A .036A .036 -.016 .052 2000 ---- ---- .046A .046A .047 -.020 .067 2025 ---- ---- .059A .059A .060 -.026 .086 2050 ---- ---- .077A .077A .078 -.033 .111 2075 ---- ---- .100A .100A .102 -.041 .143 2100 ---- ---- .130A .130A .132 -.052 .184 2125 ---- ---- .168A .168A .171 -.065 .236 2140 ---- ---- ---- .194A .200 ---- ---- 2145 ---- ---- .204A .204A .211 -.075 .286 2150 ---- ---- .213A .213A .222 -.078 .300 2155 ---- ---- .224A .224A .233 -.082 .315 2160 ---- ---- .235A .235A .245 -.085 .330 2165 ---- ---- .246A .246A .258 -.088 .346 2170 ---- ---- .258A .258A .271 -.091 .362 2175 ---- ---- .270A .270A .284 -.095 .379 2180 ---- ---- .284A .284A .299 -.098 .397 2185 ---- ---- .297A .297A .314 -.101 .415 2190 ---- ---- .312A .312A .329 -.105 .434 2195 .365 .365 .326A .337A .345 -.109 1 .454 2200 .419 .419 .342A .352A .362 -.112 7 .474 2205 ---- ---- .358A .358A .379 -.116 .495 2210 ---- ---- .375A .375A .398 -.119 .517 2215 ---- ---- .392A .392A .416 -.123 .539 2220 ---- ---- .410A .410A .436 -.126 .562 2225 ---- ---- .429A .429A .456 -.130 .586 2230 ---- ---- .449A .449A .477 -.133 .610 2235 ---- ---- .470A .470A .498 -.137 .635 2240 ---- ---- .495A .495A .520 -.141 .661 2245 ---- ---- .516A .516A .543 -.144 .687 2250 ---- ---- .538A .538A .567 -.147 .714 2255 ---- ---- .561A .561A .591 -.151 .742 2260 ---- ---- .584A .584A .616 -.154 .770 2265 ---- ---- .608A .608A .642 -.157 .799 2270 ---- ---- .633A .633A .668 -.161 .829 2275 ---- ---- .658A .658A .695 -.164 .859 2280 ---- ---- .684A .684A .723 -.167 .890 2285 ---- ---- .710A .710A .751 -.171 .922 2290 ---- ---- .738A .738A .780 -.174 .954 2295 ---- ---- .765A .765A .810 -.177 .987 2300 ---- ---- .794A .794A .840 -.180 1.020 2305 ---- ---- .823A .823A .871 -.183 1.054 2310 ---- ---- .853A .853A .903 -.185 1.088 2315 ---- ---- .883A .883A .935 -.188 1.123 2320 ---- ---- .914A .914A .968 -.191 1.159 2325 ---- ---- .946A .946A 1.002 -.193 1.195 2330 ---- ---- ---- ---- 1.036 -.195 1.231 2335 ---- ---- ---- ---- 1.071 -.197 1.268 2340 ---- ---- ---- ---- 1.106 -.200 1.306 2345 ---- ---- ---- ---- 1.142 -.202 1.344 2350 ---- ---- 1.113A 1.113A 1.178 -.204 1.382 2355 ---- ---- ---- ---- 1.215 -.206 1.421 2360 ---- ---- ---- ---- 1.253 -.208 1.461 2375 ---- ---- 1.295A 1.295A 1.368 -.213 1.581 2400 ---- ---- 1.488A 1.488A 1.569 -.220 1.789 2425 ---- ---- 1.693A 1.693A 1.779 -.226 2.005 2450 ---- ---- 1.905A 1.905A 1.998 -.230 2.228 2475 ---- ---- 2.125A 2.125A 2.223 -.233 2.456 2500 ---- ---- 2.350A 2.350A 2.453 -.236 2.689 2525 ---- ---- 2.579A 2.579A 2.687 -.238 2.925 2550 ---- ---- 2.813A 2.813A 2.925 -.239 3.164 2575 ---- ---- 3.050A 3.050A 3.165 -.240 3.405 2600 ---- ---- 3.290A 3.290A 3.408 -.240 3.648 2625 ---- ---- ---- ---- 3.651 -.241 3.892 2650 ---- ---- ---- ---- 3.897 -.240 4.137 2675 ---- ---- ---- ---- 4.143 -.240 4.383 2700 ---- ---- ---- ---- 4.389 -.241 4.630 2725 ---- ---- ---- ---- 4.637 -.241 4.878 2750 ---- ---- ---- ---- 4.885 -.241 5.126 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1725 ---- ---- ---- ---- 5.171 +.244 4.927 1750 ---- ---- ---- ---- 4.921 +.244 4.677 1775 ---- ---- ---- ---- 4.671 +.244 4.427 1800 ---- ---- ---- ---- 4.421 +.244 4.177 1825 ---- ---- ---- ---- 4.171 +.244 3.927 1850 ---- ---- ---- ---- 3.921 +.244 3.677 1875 ---- ---- ---- ---- 3.671 +.244 3.427 1900 ---- ---- ---- ---- 3.421 +.244 3.177 1925 ---- ---- ---- ---- 3.171 +.244 2.927 1950 ---- ---- ---- ---- 2.921 +.243 2.678 1975 ---- ---- ---- ---- 2.671 +.243 2.428 2000 ---- ---- ---- ---- 2.421 +.243 2.178 2025 ---- ---- ---- ---- 2.171 +.242 1.929 2050 ---- ---- ---- ---- 1.922 +.240 1.682 2075 ---- ---- ---- ---- 1.673 +.237 1.436 2100 ---- ---- ---- ---- 1.424 +.230 1.194 6 9 2120 ---- ---- ---- 1.067A 1.227 ---- ---- 2125 ---- 1.050B ---- 1.050B 1.178 +.219 .959 1 2130 ---- ---- ---- ---- 1.129 +.216 .913 2135 ---- ---- ---- ---- 1.080 +.212 .868 2140 ---- ---- ---- ---- 1.032 +.209 .823 2145 ---- ---- ---- ---- .983 +.204 .779 2150 ---- 1.072B ---- 1.072B .935 +.199 .736 5 3 2155 ---- .709B ---- ---- .887 +.194 .693 2160 ---- .693B ---- ---- .840 +.189 .651 2165 ---- .733B ---- ---- .793 +.182 .611 2170 ---- .725B ---- ---- .747 +.176 .571 3 3 2175 .774 .837B .558A .558A .701 +.168 1 .533 1 2180 ---- .737B ---- ---- .656 +.160 .496 2185 ---- .691B ---- ---- .612 +.151 .461 2190 ---- .646B ---- ---- .569 +.143 .426 6 6 2195 ---- .603B ---- .419B .526 +.132 .394 2200 ---- .617B ---- .617B .486 +.123 .363 1 2205 ---- .518B ---- .410B .446 +.113 .333 2210 ---- .477B ---- .399B .408 +.103 .305 2215 ---- .437B ---- .394B .372 +.093 .279 2220 ---- .416B .252A .416B .337 +.083 .254 2225 ---- .423B .228A .423B .304 +.073 .231 2 2230 .270 .387B .204A .295B .273 +.064 8 .209 4 2 2235 ---- .354B .180A .350B .244 +.055 .189 2240 .180 .322B .159A .161A .217 +.046 1 .171 2245 ---- .296B .140A .296B .192 +.039 .153 10 10 2250 .178 .268B .122A .134A .170 +.032 30 .138 78 76 2255 ---- .242B .106A .242B .149 +.026 .123 2260 .150 .217B .091A .145B .130 +.020 2 .110 2265 ---- .194B .078A .194B .113 +.016 .097 2 2270 ---- .173B .067A .173B .098 +.012 .086 10 10 2275 .094 .153B .053 .055B .085 +.009 7 .076 41 44 2280 ---- .135B .050A .135B .073 +.006 .067 9 2285 ---- .119B .043A .119B .062 +.003 .059 2290 .052 .106B .037A .058B .053 +.001 1 .052 2295 ---- .093B .032A .093B .045 -.001 1 .046 12 2300 .055 .086 .026 .026 .038 -.003 16 .041 27 44 2305 ---- .070B .023A .070B .032 -.004 .036 2 2310 .060 .060 .020A .020A .027 -.004 1 .031 7 7 2315 ---- .052B .018A .052B .023 -.005 1 .028 10 10 2320 ---- .045B .014A .045B .019 -.006 .025 2325 ---- .039B .014A .039B .016 -.006 .022 2 25 2330 ---- .033B .012A .033B .013 -.006 .019 15 2335 ---- .028B .011A .028B .011 -.006 .017 16 2340 ---- .024B .010A .024B .009 -.006 .015 6 16 2345 ---- .020B .010A .020B .007 -.007 .014 4 2350 ---- .017B .009A .017B .006 -.006 .012 4 29 2355 ---- .014B .008A .014B .005 -.006 .011 10 2360 ---- .012B .007A .012B .004 -.006 .010 1 23 2365 ---- .010B .006A .010B .003 -.006 .009 8 2370 ---- ---- .005A .005A .003 -.005 .008 10 2375 ---- ---- .005A .005A .002 -.006 .008 10 48 2380 ---- ---- .005A .005A .002 -.005 .007 3 26 2385 ---- ---- .004A .004A .001 -.005 .006 23 2390 .004 .004 .004 .004 .001 -.005 5 .006 15 2395 ---- ---- .004A .004A .001 -.004 .005 2 6 2400 ---- ---- .004A .004A .001 -.004 .005 2 60 2405 ---- ---- .004A .004A .001 -.004 .005 8 2410 ---- ---- ---- ---- .001 -.003 .004 7 2415 ---- ---- ---- ---- .001 -.003 .004 10 2420 ---- ---- ---- ---- .001 -.003 .004 12 2425 ---- ---- ---- ---- .001 -.002 .003 306 2430 ---- ---- ---- ---- .001 -.002 .003 3 2435 ---- ---- ---- ---- .001 -.002 .003 11 2440 ---- ---- ---- ---- .001 -.002 .003 14 2445 ---- ---- ---- ---- .001 -.002 .003 2 2450 ---- ---- ---- ---- .001 -.001 .002 213 2455 ---- ---- ---- ---- .001 -.001 .002 2460 ---- ---- ---- ---- .001 -.001 .002 2465 ---- ---- ---- ---- .001 -.001 .002 2470 ---- ---- ---- ---- .001 -.001 .002 55 2475 ---- ---- ---- ---- .001 -.001 .002 81 2480 ---- ---- ---- ---- .001 -.001 .002 20 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .001 10 2495 ---- ---- ---- ---- .001 UNCH .001 8 2500 ---- ---- ---- ---- .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 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 24 2700 ---- ---- ---- ---- .001 UNCH .001 14 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 8 2825 ---- ---- ---- ---- .001 UNCH .001 14 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 237 1636 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .001 UNCH .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 2 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.002 .003 15 2050 ---- ---- .004A .004A .002 -.003 .005 21 2075 ---- ---- .005A .005A .003 -.007 .010 1 7 2100 .006 .007 .006 .007 .004 -.014 3 .018 12 14 2120 ---- ---- ---- .010A .007 ---- ---- 2125 .012 .012 .010A .010A .008 -.024 5 .032 5 15 2130 ---- ---- .012A .012A .009 -.027 .036 2135 ---- ---- .013A .013A .010 -.031 .041 2140 ---- ---- .013A .013A .012 -.034 .046 2145 ---- ---- .015A .015A .013 -.039 .052 2150 .019 .020 .015 .015 .015 -.044 59 .059 1 5 2155 ---- ---- .019A .019A .017 -.049 .066 2160 .017 .017 .017 .021B .020 -.055 1 .075 2165 ---- ---- .024A .024A .023 -.061 .084 2170 .040 .055 .027A .027A .027 -.068 6 .095 2 2 2175 .042 .042 .031A .031A .031 -.075 2 .106 14 24 2180 ---- ---- .036A .036A .036 -.083 .119 2185 .050 .050 .041A .079B .042 -.092 10 .134 50 10 2190 ---- ---- .046A .046A .049 -.101 1 .150 10 10 2195 ---- ---- .053A .053A .056 -.111 .167 10 2200 .082 .082 .061A .096B .066 -.120 21 .186 5 78 2205 ---- ---- .070A .070A .076 -.130 .206 2210 .105 .105 .081A .105 .088 -.140 2 .228 2215 ---- ---- .093A .093A .102 -.150 .252 10 10 2220 ---- ---- .108A .108A .117 -.160 .277 10 30 2225 ---- ---- .125A .125A .134 -.170 .304 11 21 2230 ---- ---- .141A .141A .153 -.179 .332 2235 ---- ---- .161A .161A .174 -.188 .362 2240 ---- ---- .180A .180A .197 -.197 .394 2245 .210 .210 .201A .273B .222 -.204 1 .426 3 3 2250 .236 .236 .223A .373B .250 -.210 9 .460 3 25 2255 ---- ---- .247A .247A .279 -.217 .496 2 2260 ---- ---- .273A .273A .310 -.222 .532 2 2265 ---- ---- .300A .300A .343 -.227 .570 3 2270 ---- ---- .329A .329A .378 -.231 .609 2 2275 ---- ---- .358A .358A .415 -.234 .649 28 2280 ---- ---- .392A .392A .453 -.237 .690 26 2285 ---- ---- .426A .426A .492 -.240 .732 3 2290 ---- ---- .524A .524A .533 -.242 .775 10 2295 ---- ---- .558A .558A .575 -.244 .819 2300 .750 .750 .535A .753B .618 -.245 1 .863 254 2305 ---- ---- .632A .632A .662 -.246 .908 11 2310 ---- ---- .672A .672A .707 -.247 .954 44 2315 ---- ---- .712A .712A .753 -.247 1.000 4 2320 ---- ---- .753A .753A .799 -.248 1.047 2325 ---- ---- .740A .740A .846 -.248 1.094 21 2330 ---- ---- .841A .841A .893 -.249 1.142 100 2335 ---- ---- ---- ---- .941 -.249 1.190 6 2340 ---- ---- ---- ---- .989 -.249 1.238 3 2345 ---- ---- ---- ---- 1.037 -.249 1.286 8 2350 ---- ---- .967A .967A 1.086 -.249 1.335 4 131 2355 ---- ---- ---- ---- 1.135 -.249 1.384 2360 ---- ---- ---- ---- 1.184 -.249 1.433 11 2365 ---- ---- ---- ---- 1.233 -.249 1.482 4 2370 ---- ---- ---- ---- 1.283 -.248 1.531 42 2375 ---- ---- ---- ---- 1.332 -.248 1.580 7 2380 ---- ---- ---- ---- 1.382 -.248 1.630 2385 ---- ---- ---- ---- 1.431 -.248 1.679 113 2390 ---- ---- ---- ---- 1.481 -.247 1.728 10 2395 ---- ---- ---- ---- 1.531 -.247 1.778 12 2400 ---- ---- ---- ---- 1.581 -.247 1.828 48 2405 ---- ---- ---- ---- 1.631 -.246 1.877 1 2410 ---- ---- ---- ---- 1.681 -.246 1.927 2415 ---- ---- ---- ---- 1.731 -.245 1.976 2420 ---- ---- ---- ---- 1.781 -.245 2.026 2425 ---- ---- ---- ---- 1.831 -.245 2.076 3 2430 ---- ---- ---- ---- 1.881 -.245 2.126 200 2435 ---- ---- ---- ---- 1.931 -.244 2.175 4 2440 ---- ---- ---- ---- 1.981 -.244 2.225 3 2445 ---- ---- ---- ---- 2.031 -.244 2.275 1 2450 ---- ---- ---- ---- 2.081 -.244 2.325 2 2455 ---- ---- ---- ---- 2.131 -.244 2.375 12 2460 ---- ---- ---- ---- 2.181 -.244 2.425 2465 ---- ---- ---- ---- 2.231 -.243 2.474 4 2470 ---- ---- ---- ---- 2.281 -.243 2.524 4 2475 ---- ---- ---- ---- 2.331 -.243 2.574 2480 ---- ---- ---- ---- 2.381 -.243 2.624 2485 ---- ---- ---- ---- 2.431 -.243 2.674 2490 ---- ---- ---- ---- 2.481 -.243 2.724 2495 ---- ---- ---- ---- 2.531 -.242 2.773 2500 ---- ---- ---- ---- 2.581 -.242 2.823 2505 ---- ---- ---- ---- 2.631 -.242 2.873 2510 ---- ---- ---- ---- 2.681 -.242 2.923 2515 ---- ---- ---- ---- 2.731 -.242 2.973 3 2520 ---- ---- ---- ---- 2.781 -.242 3.023 2525 ---- ---- ---- ---- 2.831 -.242 3.073 4 2530 ---- ---- ---- ---- 2.881 -.242 3.123 2535 ---- ---- ---- ---- 2.931 -.242 3.173 2550 ---- ---- ---- ---- 3.081 -.242 3.323 1 2575 ---- ---- ---- ---- 3.331 -.242 3.573 2600 ---- ---- ---- ---- 3.581 -.242 3.823 2625 ---- ---- ---- ---- 3.831 -.242 4.073 2 2650 ---- ---- ---- ---- 4.081 -.242 4.323 2675 ---- ---- ---- ---- 4.331 -.242 4.573 2700 ---- ---- ---- ---- 4.581 -.242 4.823 2725 ---- ---- ---- ---- 4.831 -.242 5.073 2750 ---- ---- ---- ---- 5.081 -.242 5.323 2775 ---- ---- ---- ---- 5.331 -.242 5.573 2800 ---- ---- ---- ---- 5.581 -.242 5.823 2825 ---- ---- ---- ---- 5.831 -.242 6.073 2850 ---- ---- ---- ---- 6.081 -.242 6.323 2875 ---- ---- ---- ---- 6.331 -.242 6.573 2900 ---- ---- ---- ---- 6.581 -.242 6.823 2925 ---- ---- ---- ---- 6.831 -.242 7.073 TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 141 1451 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1725 ---- ---- ---- ---- 5.170 +.243 4.927 1750 ---- ---- ---- ---- 4.920 +.243 4.677 1775 ---- ---- ---- ---- 4.670 +.243 4.427 1800 ---- ---- ---- ---- 4.420 +.243 4.177 1825 ---- ---- ---- ---- 4.170 +.243 3.927 1850 ---- ---- ---- ---- 3.920 +.243 3.677 1875 ---- ---- ---- ---- 3.670 +.243 3.427 1900 ---- ---- ---- ---- 3.420 +.242 3.178 1925 ---- ---- ---- ---- 3.171 +.241 2.930 1950 ---- ---- ---- ---- 2.922 +.239 2.683 1975 ---- ---- ---- ---- 2.674 +.237 2.437 2000 ---- ---- ---- ---- 2.427 +.233 2.194 2025 ---- ---- ---- ---- 2.182 +.228 1.954 2050 ---- 1.974B ---- 1.974B 1.940 +.222 1.718 2075 ---- 1.834B ---- 1.833B 1.701 +.212 1.489 2100 ---- 1.599B ---- 1.599B 1.468 +.200 1.268 1 2120 ---- ---- ---- 1.154A 1.288 ---- ---- 2125 ---- 1.371B ---- 1.371B 1.244 +.185 1.059 2130 ---- 1.257B ---- ---- 1.200 +.181 1.019 2135 ---- 1.212B ---- ---- 1.157 +.178 .979 2140 ---- 1.168B ---- ---- 1.114 +.174 .940 2145 ---- 1.124B ---- ---- 1.072 +.170 .902 2150 ---- 1.153B ---- 1.153B 1.031 +.166 .865 1 2155 ---- 1.039B ---- ---- .990 +.162 .828 2160 ---- .997B ---- ---- .950 +.158 .792 2165 ---- .956B ---- ---- .910 +.153 .757 2170 ---- .915B ---- ---- .872 +.149 .723 2175 ---- .948B ---- .948B .834 +.144 .690 2180 ---- .835B ---- .732B .796 +.138 .658 2185 ---- .797B ---- .719B .760 +.134 .626 2190 ---- .759B ---- .722B .725 +.129 .596 2195 ---- .722B ---- .719B .690 +.124 .566 2200 ---- .760B ---- .760B .657 +.119 .538 3 2205 ---- .720B ---- .718B .624 +.114 .510 2210 ---- .689B ---- .685B .592 +.108 .484 2215 ---- .657B ---- .652B .562 +.104 .458 2220 .509 .625B .452A .578B .532 +.099 9 .433 2 2 2225 ---- .596B ---- .596B .503 +.093 .410 2230 ---- .564B ---- .563B .476 +.089 .387 2235 ---- .536B ---- .536B .449 +.084 .365 2240 ---- .508B ---- .508B .424 +.079 .345 2245 ---- .481B ---- .481B .399 +.074 .325 2250 ---- .454B ---- .454B .375 +.069 .306 1 2255 ---- .429B ---- .429B .353 +.065 .288 2260 ---- .405B ---- .405B .331 +.060 .271 4 2265 ---- .381B ---- .381B .311 +.057 .254 2270 ---- .359B ---- .359B .291 +.052 .239 3 2275 ---- .337B ---- .337B .272 +.048 .224 4 2280 ---- .317B ---- .317B .254 +.044 .210 2285 ---- .297B ---- .297B .238 +.041 .197 2290 ---- .279B ---- .279B .222 +.037 .185 2295 ---- .261B ---- .261B .207 +.034 .173 2300 .195 .244B .162A .244B .192 +.030 62 .162 4 2305 ---- .228B .151A .228B .179 +.027 .152 2310 ---- .213B .141A .213B .166 +.024 .142 1 2315 ---- .199B ---- .199B .154 +.022 .132 2320 ---- .187B .123A .187B .143 +.019 .124 2325 ---- .174B .114A .174B .133 +.018 .115 6 2330 ---- .162B .106A .162B .123 +.015 .108 10 13 2335 ---- .151B .099A .151B .114 +.014 .100 14 2340 .092 .141B .092 .092 .105 +.011 1 .094 11 2345 ---- .131B .085A .131B .097 +.010 .087 15 2350 ---- .122B .079A .122B .090 +.009 .081 2 6 2355 ---- .113B .073A .113B .083 +.007 .076 2360 ---- .105B .068A .105B .076 +.006 1 .070 1 1 2365 ---- .097B .063A .097B .070 +.004 .066 1 2370 ---- .090B .058A .090B .065 +.004 .061 2375 ---- .083B .054A .083B .060 +.003 .057 5 2380 ---- .077B .050A .077B .055 +.002 .053 16 2385 ---- .071B .046A .071B .051 +.002 .049 2390 ---- .066B .043A .066B .047 +.001 .046 2 2395 ---- .061B .040A .061B .043 +.001 .042 2 2400 ---- .056B .037A .056B .039 UNCH .039 1 183 2405 ---- .052B .034A .052B .036 -.001 .037 2 2410 ---- .048B .032A .048B .034 UNCH .034 2415 ---- .044B .029A .044B .031 -.001 .032 2420 ---- .040B .027A .040B .028 -.001 .029 7 2425 ---- .037B .025A .037B .026 -.001 .027 7 2430 ---- .034B .024A .034B .024 -.001 .025 4 2435 ---- .031B .022A .031B .022 -.002 .024 9 2440 ---- .029B .021A .029B .021 -.001 .022 1 2445 ---- .026B .019A .026B .019 -.002 .021 10 2450 ---- .024B .018A .024B .018 -.001 .019 32 2455 ---- .022B .017A .022B .016 -.002 .018 2460 .014 .020B .014 .014 .015 -.002 6 .017 3 2465 ---- .018B ---- .018B .014 -.001 .015 2470 ---- .017B ---- .017B .013 -.001 .014 50 2475 ---- .015B ---- .015B .012 -.001 .013 5 2480 ---- .014B .012A .014B .011 -.002 .013 1 2485 ---- .013B .011A .013B .011 -.001 .012 2490 ---- .012B ---- .012B .010 -.001 .011 2495 .008 .011B .008 .008 .009 -.001 7 .010 2500 .008 .008 .008 .008 .009 -.001 9 .010 1 2525 ---- ---- ---- ---- .006 -.001 .007 1 2 2550 ---- ---- ---- ---- .005 UNCH .005 2575 ---- ---- ---- ---- .003 -.001 .004 2600 ---- ---- ---- ---- .003 UNCH .003 25 2625 ---- ---- ---- ---- .002 UNCH .002 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 17 458 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1725 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .002 -.003 .005 1 1 1950 ---- ---- ---- ---- .003 -.005 .008 17 1975 ---- ---- .011A .011A .006 -.006 .012 2000 ---- ---- .014A .014A .009 -.010 .019 2 2025 ---- ---- .018A .018A .014 -.014 .028 2050 ---- ---- .024A .024A .021 -.022 .043 2075 ---- ---- .034A .034A .033 -.030 .063 2100 ---- ---- .049A .049A .050 -.042 .092 1 2120 ---- ---- ---- .067A .069 ---- ---- 2125 ---- ---- .072A .072A .075 -.058 .133 2 5 2130 ---- ---- .078A .078A .081 -.062 .143 2135 ---- ---- .085A .085A .088 -.065 .153 10 10 2140 ---- ---- .091A .091A .095 -.069 .164 2145 ---- ---- .098A .098A .103 -.073 .176 2150 ---- ---- .106A .106A .112 -.077 .189 11 2155 ---- ---- .115A .115A .121 -.081 .202 6 2160 ---- ---- .123A .123A .130 -.086 .216 2165 ---- ---- .132A .132A .141 -.090 .231 10 10 2170 ---- ---- .142A .142A .152 -.095 .247 2175 ---- ---- .153A .153A .164 -.100 .264 3 2180 ---- ---- .163A .163A .177 -.104 .281 2185 ---- ---- .175A .175A .191 -.109 .300 2190 ---- ---- .189A .189A .205 -.114 .319 5 2195 ---- ---- .202A .202A .221 -.119 .340 2200 .284 .284 .216A .226A .237 -.124 12 .361 35 2205 ---- ---- .232A .232A .254 -.129 .383 2210 .298 .323 .249A .261A .273 -.134 9 .407 2215 ---- ---- .266A .266A .292 -.139 .431 2220 ---- ---- .284A .284A .312 -.144 .456 2225 ---- ---- .305A .305A .334 -.149 .483 16 2230 ---- ---- .325A .325A .356 -.154 .510 2235 ---- ---- .346A .346A .379 -.159 .538 2240 ---- ---- .368A .368A .404 -.163 8 .567 2245 ---- ---- .391A .391A .429 -.168 .597 2250 ---- ---- .414A .414A .455 -.173 .628 12 2255 ---- ---- .439A .439A .483 -.177 .660 3 2260 ---- ---- .465A .465A .511 -.182 .693 2265 ---- ---- .491A .491A .540 -.187 .727 2270 ---- ---- .519A .519A .571 -.190 .761 2275 ---- ---- .547A .547A .602 -.195 .797 1 2280 ---- ---- .576A .576A .634 -.199 .833 2285 ---- ---- .606A .606A .667 -.202 .869 2290 ---- ---- .639A .639A .701 -.206 .907 3 2295 ---- ---- .671A .671A .736 -.209 .945 2300 ---- ---- .703A .703A .772 -.212 .984 57 2305 ---- ---- .737A .737A .808 -.216 1.024 2310 ---- ---- .772A .772A .846 -.218 1.064 2315 ---- ---- .885A .885A .884 -.220 1.104 2320 ---- ---- .922A .922A .922 -.224 1.146 6 2325 ---- ---- .880A .880A .962 -.225 1.187 22 2330 ---- ---- .994A .994A 1.002 -.228 1.230 2335 ---- ---- 1.033A 1.033A 1.043 -.229 1.272 2340 ---- ---- 1.071A 1.071A 1.084 -.231 1.315 2345 ---- ---- 1.110A 1.110A 1.126 -.233 1.359 2350 ---- ---- 1.076A 1.076A 1.169 -.234 1.403 3 2355 ---- ---- 1.189A 1.189A 1.212 -.235 1.447 2360 ---- ---- 1.229A 1.229A 1.255 -.237 1.492 15 2365 ---- ---- 1.271A 1.271A 1.299 -.238 1.537 5 2370 ---- ---- 1.313A 1.313A 1.344 -.238 1.582 80 2375 ---- ---- 1.287A 1.287A 1.388 -.240 1.628 2380 ---- ---- 1.399A 1.399A 1.434 -.240 1.674 2385 ---- ---- 1.442A 1.442A 1.479 -.241 1.720 2390 ---- ---- 1.486A 1.486A 1.525 -.242 1.767 2395 ---- ---- 1.530A 1.530A 1.572 -.242 1.814 2400 ---- ---- 1.509A 1.509A 1.618 -.243 1.861 2405 ---- ---- ---- ---- 1.665 -.243 1.908 2410 ---- ---- ---- ---- 1.712 -.243 1.955 2415 ---- ---- ---- ---- 1.759 -.244 2.003 2420 ---- ---- ---- ---- 1.807 -.243 2.050 2425 ---- ---- 1.739A 1.739A 1.855 -.243 2.098 2 2430 ---- ---- ---- ---- 1.903 -.243 2.146 2435 ---- ---- ---- ---- 1.951 -.244 2.195 2440 ---- ---- ---- ---- 1.999 -.244 2.243 2445 ---- ---- ---- ---- 2.048 -.243 2.291 2450 ---- ---- 1.975A 1.975A 2.096 -.244 2.340 2 1 2455 ---- ---- ---- ---- 2.145 -.244 2.389 2460 ---- ---- ---- ---- 2.194 -.243 2.437 2465 ---- ---- ---- ---- 2.242 -.244 2.486 2470 ---- ---- ---- ---- 2.291 -.244 2.535 2475 ---- ---- ---- ---- 2.340 -.244 2.584 2480 ---- ---- ---- ---- 2.390 -.243 2.633 2485 ---- ---- ---- ---- 2.439 -.244 2.683 2490 ---- ---- ---- ---- 2.488 -.244 2.732 2495 ---- ---- ---- ---- 2.537 -.244 2.781 2500 ---- ---- ---- ---- 2.587 -.243 2.830 2525 ---- ---- ---- ---- 2.834 -.244 3.078 3 2550 ---- ---- ---- ---- 3.083 -.243 3.326 2575 ---- ---- ---- ---- 3.332 -.243 3.575 2600 ---- ---- ---- ---- 3.581 -.243 3.824 2625 ---- ---- ---- ---- 3.830 -.243 4.073 2650 ---- ---- ---- ---- 4.080 -.243 4.323 2675 ---- ---- ---- ---- 4.330 -.243 4.573 2700 ---- ---- ---- ---- 4.580 -.243 4.823 2725 ---- ---- ---- ---- 4.830 -.243 5.073 2750 ---- ---- ---- ---- 5.080 -.243 5.323 2775 ---- ---- ---- ---- 5.330 -.243 5.573 2800 ---- ---- ---- ---- 5.580 -.243 5.823 2825 ---- ---- ---- ---- 5.830 -.243 6.073 2850 ---- ---- ---- ---- 6.080 -.243 6.323 2875 ---- ---- ---- ---- 6.330 -.243 6.573 2900 ---- ---- ---- ---- 6.580 -.243 6.823 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 25 335 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1750 ---- ---- ---- ---- 5.121 +.241 4.880 1775 ---- ---- ---- ---- 4.871 +.241 4.630 1800 ---- ---- ---- ---- 4.621 +.241 4.380 1825 ---- ---- ---- ---- 4.371 +.241 4.130 1850 ---- ---- ---- ---- 4.121 +.240 3.881 1875 ---- ---- ---- ---- 3.871 +.238 3.633 1900 ---- ---- ---- ---- 3.622 +.237 3.385 1925 ---- ---- ---- ---- 3.374 +.235 3.139 1950 ---- ---- ---- ---- 3.127 +.233 2.894 1975 ---- ---- ---- ---- 2.882 +.230 2.652 2000 ---- ---- ---- ---- 2.638 +.226 2.412 2025 ---- 2.495B ---- 2.495B 2.397 +.220 2.177 2050 ---- 2.288B ---- 2.288B 2.159 +.213 1.946 2075 ---- 2.053B ---- 2.053B 1.926 +.205 1.721 2100 ---- 1.825B ---- 1.825B 1.699 +.195 1.504 2125 ---- 1.603B ---- 1.603B 1.480 +.183 1.297 2140 ---- ---- ---- 1.232A 1.354 ---- ---- 2145 ---- 1.358B ---- ---- 1.312 +.171 1.141 2150 ---- 1.390B ---- 1.390B 1.272 +.169 1.103 2155 ---- 1.275B ---- ---- 1.231 +.165 1.066 2160 ---- 1.234B ---- ---- 1.192 +.163 1.029 2165 ---- 1.193B ---- ---- 1.152 +.158 .994 2170 ---- 1.153B ---- ---- 1.114 +.156 .958 2175 ---- 1.187B ---- 1.187B 1.076 +.152 .924 2180 ---- 1.075B ---- ---- 1.038 +.148 .890 2185 ---- 1.036B ---- .895B 1.001 +.144 .857 2190 ---- .998B ---- .902B .965 +.140 .825 2195 ---- .961B ---- .900B .929 +.136 .793 2200 ---- .998B ---- .998B .895 +.133 .762 2205 ---- .902B ---- .900B .860 +.128 .732 2210 ---- .909B ---- .909B .827 +.124 .703 2215 ---- .892B ---- .887B .794 +.119 .675 2220 ---- .858B ---- .854B .762 +.115 .647 2225 ---- .827B ---- .827B .731 +.111 .620 2230 ---- .794B ---- .789B .701 +.107 .594 2235 ---- .762B ---- .758B .671 +.102 .569 2240 ---- .732B ---- .729B .643 +.099 .544 2245 ---- .703B ---- .703B .615 +.094 .521 2250 ---- .674B ---- .674B .588 +.090 .498 2255 ---- .646B ---- .646B .561 +.085 .476 2260 ---- .618B ---- .618B .536 +.082 .454 2265 ---- .591B ---- .591B .511 +.077 .434 2270 ---- .565B ---- .565B .487 +.073 .414 2275 ---- .540B ---- .540B .464 +.069 .395 2280 ---- .516B ---- .516B .442 +.065 .377 2285 ---- .492B ---- .492B .421 +.062 .359 2290 ---- .470B ---- .470B .400 +.058 .342 2295 ---- .448B ---- .448B .381 +.055 .326 2300 ---- .427B ---- .427B .362 +.051 .311 2305 ---- .406B ---- .406B .344 +.048 .296 2310 ---- .387B ---- .387B .326 +.044 .282 2315 ---- .368B ---- .368B .310 +.042 .268 2320 ---- .350B ---- .350B .294 +.039 .255 2325 ---- .333B ---- .333B .279 +.036 .243 2330 .275 .316B .275 .235A .264 +.033 100 .231 2335 ---- .300B ---- .300B .251 +.031 .220 2340 ---- .285B ---- .285B .238 +.029 .209 2345 ---- .270B ---- .270B .225 +.026 .199 2350 ---- .256B ---- .256B .213 +.024 .189 2355 ---- .245B ---- .245B .202 +.023 .179 62 2360 ---- .232B .169A .232B .191 +.021 .170 38 2365 ---- .220B .160A .220B .181 +.019 .162 2370 ---- .209B .151A .209B .171 +.017 .154 100 2375 ---- .198B .143A .198B .161 +.015 .146 2 2380 ---- .188B .135A .188B .153 +.015 .138 2385 ---- .178B .128A .178B .144 +.013 .131 2390 .133 .168B .121A .137B .136 +.012 3 .124 2395 ---- .159B .114A .159B .129 +.011 .118 1 2400 ---- .151B .108A .151B .121 +.010 .111 4 2405 ---- .143B .102A .143B .114 +.009 .105 2410 ---- .135B .096A .135B .108 +.008 .100 2 2415 ---- .128B .091A .128B .102 +.008 .094 2420 ---- .121B .086A .121B .096 +.007 .089 13 2425 .088 .114B .081A .090B .090 +.006 7 .084 4 2430 ---- .108B .076A .108B .085 +.005 .080 2435 ---- .102B .072A .102B .080 +.005 .075 6 2440 ---- .096B .068A .096B .076 +.005 .071 2445 ---- .090B .064A .090B .071 +.004 .067 2450 ---- .085B .061A .085B .067 +.003 .064 2 2455 ---- .080B .058A .080B .063 +.003 .060 2460 ---- .076B .054A .076B .060 +.003 .057 2465 ---- .071B .051A .071B .056 +.002 .054 2470 ---- .067B .049A .067B .053 +.002 .051 2475 ---- .063B .046A .063B .050 +.002 .048 1 1 2480 ---- .059B .044A .059B .047 +.001 .046 2485 ---- .055B .041A .055B .044 UNCH .044 2490 ---- .052B .039A .052B .042 +.001 .041 6 2495 ---- .049B .037A .049B .040 +.001 .039 2500 ---- .046B .035A .046B .037 UNCH .037 2 2505 ---- .043B .033A .043B .035 -.001 .036 2525 ---- .033B .027A .033B .028 -.001 .029 7 2550 ---- .024B .022A .024B .021 -.002 .023 1 2575 ---- ---- ---- ---- .016 -.002 .018 2600 ---- ---- ---- ---- .012 -.003 .015 4 2625 ---- ---- ---- ---- .009 -.003 .012 4 2650 ---- ---- ---- ---- .007 -.003 .010 2675 ---- ---- ---- ---- .006 -.002 .008 2700 ---- ---- ---- ---- .004 -.003 .007 1 2725 ---- ---- ---- ---- .003 -.002 .005 2750 ---- ---- ---- ---- .003 -.002 .005 2775 ---- ---- ---- ---- .002 -.002 .004 2800 ---- ---- ---- ---- .002 -.001 .003 21 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 1 281 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .002 -.002 .004 1875 ---- ---- ---- ---- .003 -.003 .006 1900 ---- ---- ---- ---- .004 -.005 .009 1925 ---- ---- ---- ---- .007 -.006 .013 1950 ---- ---- .017A .017A .010 -.008 .018 1975 ---- ---- .017A .017A .014 -.012 .026 2000 ---- ---- .023A .023A .020 -.016 .036 2025 ---- ---- .032A .032A .029 -.021 .050 2050 ---- ---- .043A .043A .041 -.028 .069 2075 ---- ---- .060A .060A .058 -.035 .093 1 2100 ---- ---- .082A .082A .081 -.045 .126 2125 ---- ---- .111A .111A .112 -.057 .169 2140 ---- ---- ---- .133A .135 ---- ---- 2145 ---- ---- .141A .141A .143 -.069 .212 2150 ---- ---- .149A .149A .153 -.072 .225 2155 ---- ---- .158A .158A .162 -.075 .237 2160 ---- ---- .168A .168A .172 -.079 .251 2165 ---- ---- .177A .177A .183 -.082 .265 2170 ---- ---- .187A .187A .194 -.086 .280 2175 ---- ---- .197A .197A .206 -.089 .295 2180 ---- ---- .209A .209A .218 -.093 .311 2185 ---- ---- .220A .220A .231 -.097 .328 2190 ---- ---- .233A .233A .245 -.101 .346 2195 ---- ---- .246A .246A .260 -.104 .364 2200 ---- ---- .260A .260A .275 -.108 .383 3 2205 ---- ---- .273A .273A .290 -.113 .403 2210 ---- ---- .288A .288A .307 -.117 .424 2215 ---- ---- .304A .304A .324 -.121 .445 2220 ---- ---- .320A .320A .342 -.125 .467 2225 ---- ---- .338A .338A .361 -.129 .490 17 2230 ---- ---- .356A .356A .380 -.134 .514 2235 ---- ---- .375A .375A .401 -.138 .539 2240 ---- ---- .399A .399A .422 -.142 .564 2245 ---- ---- .419A .419A .444 -.146 .590 2250 ---- ---- .440A .440A .467 -.151 .618 20 2255 ---- ---- .462A .462A .490 -.155 .645 2260 ---- ---- .484A .484A .515 -.159 .674 2265 ---- ---- .507A .507A .540 -.163 .703 2270 ---- ---- .531A .531A .566 -.168 .734 2275 ---- ---- .556A .556A .593 -.171 .764 2 2280 ---- ---- .582A .582A .621 -.175 .796 2 2285 ---- ---- .608A .608A .650 -.178 .828 15 2290 ---- ---- .635A .635A .679 -.182 .861 2 2295 ---- ---- .663A .663A .709 -.186 .895 2300 ---- ---- .692A .692A .740 -.190 .930 1 2305 ---- ---- .722A .722A .772 -.193 .965 2310 ---- ---- .752A .752A .805 -.196 1.001 2315 ---- ---- .783A .783A .838 -.199 1.037 2320 ---- ---- .811A .811A .872 -.202 1.074 2325 ---- ---- .847A .847A .907 -.204 1.111 2330 ---- ---- .876A .876A .942 -.207 1.149 2335 ---- ---- .910A .910A .978 -.210 1.188 2340 ---- ---- .944A .944A 1.015 -.212 1.227 2345 ---- ---- .979A .979A 1.053 -.214 1.267 2350 ---- ---- 1.020A 1.020A 1.091 -.216 1.307 2355 ---- ---- 1.114A 1.114A 1.129 -.218 1.347 2360 ---- ---- 1.151A 1.151A 1.168 -.220 1.388 2365 ---- ---- 1.188A 1.188A 1.208 -.222 1.430 2370 ---- ---- 1.226A 1.226A 1.248 -.223 1.471 2375 ---- ---- 1.208A 1.208A 1.289 -.224 1.513 2380 ---- ---- 1.304A 1.304A 1.330 -.226 1.556 2385 ---- ---- 1.344A 1.344A 1.371 -.227 1.598 2390 ---- ---- 1.384A 1.384A 1.413 -.229 1.642 2395 ---- ---- 1.425A 1.425A 1.455 -.230 1.685 2400 ---- ---- 1.409A 1.409A 1.498 -.231 1.729 2405 ---- ---- 1.508A 1.508A 1.541 -.231 1.772 2410 ---- ---- 1.550A 1.550A 1.584 -.233 1.817 2415 ---- ---- 1.592A 1.592A 1.628 -.233 1.861 2420 ---- ---- 1.635A 1.635A 1.672 -.234 1.906 2425 ---- ---- 1.623A 1.623A 1.717 -.234 1.951 2430 ---- ---- 1.722A 1.722A 1.761 -.235 1.996 2435 ---- ---- 1.766A 1.766A 1.806 -.236 2.042 2440 ---- ---- 1.810A 1.810A 1.852 -.236 2.088 2445 ---- ---- 1.855A 1.855A 1.897 -.237 2.134 2450 ---- ---- 1.842A 1.842A 1.943 -.237 2.180 2455 ---- ---- 1.944A 1.944A 1.989 -.238 2.227 2460 ---- ---- ---- ---- 2.036 -.237 2.273 2465 ---- ---- ---- ---- 2.082 -.238 2.320 2470 ---- ---- ---- ---- 2.129 -.238 2.367 2475 ---- ---- 2.069A 2.069A 2.176 -.239 2.415 2480 ---- ---- ---- ---- 2.223 -.239 2.462 2485 ---- ---- ---- ---- 2.270 -.240 2.510 2490 ---- ---- ---- ---- 2.318 -.240 2.558 2495 ---- ---- ---- ---- 2.365 -.240 2.605 2500 ---- ---- 2.301A 2.301A 2.413 -.240 2.653 2505 ---- ---- ---- ---- 2.461 -.241 2.702 2525 ---- ---- 2.538A 2.538A 2.653 -.242 2.895 2550 ---- ---- ---- ---- 2.896 -.243 3.139 2575 ---- ---- ---- ---- 3.141 -.243 3.384 2600 ---- ---- ---- ---- 3.387 -.243 3.630 2625 ---- ---- ---- ---- 3.635 -.242 3.877 2650 ---- ---- ---- ---- 3.883 -.242 4.125 2675 ---- ---- ---- ---- 4.131 -.243 4.374 2700 ---- ---- ---- ---- 4.380 -.242 4.622 2725 ---- ---- ---- ---- 4.629 -.242 4.871 2750 ---- ---- ---- ---- 4.879 -.242 5.121 2775 ---- ---- ---- ---- 5.129 -.241 5.370 2800 ---- ---- ---- ---- 5.379 -.241 5.620 2825 ---- ---- ---- ---- 5.629 -.241 5.870 2850 ---- ---- ---- ---- 5.879 -.241 6.120 2875 ---- ---- ---- ---- 6.129 -.241 6.370 2900 ---- ---- ---- ---- 6.379 -.241 6.620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1750 ---- ---- ---- ---- 5.121 +.241 4.880 1775 ---- ---- ---- ---- 4.871 +.241 4.630 1800 ---- ---- ---- ---- 4.621 +.241 4.380 1825 ---- ---- ---- ---- 4.371 +.240 4.131 1850 ---- ---- ---- ---- 4.122 +.239 3.883 1875 ---- ---- ---- ---- 3.873 +.237 3.636 1900 ---- ---- ---- ---- 3.625 +.235 3.390 1925 ---- ---- ---- ---- 3.379 +.234 3.145 1950 ---- ---- ---- ---- 3.134 +.231 2.903 1975 ---- ---- ---- ---- 2.891 +.227 2.664 2000 ---- 2.750B ---- 2.750B 2.650 +.222 2.428 2025 ---- 2.540B ---- 2.540B 2.413 +.217 2.196 2050 ---- 2.305B ---- 2.305B 2.179 +.209 1.970 2075 ---- 2.075B ---- 2.075B 1.951 +.201 1.750 2100 ---- 1.852B ---- 1.852B 1.729 +.191 1.538 2125 ---- 1.635B ---- 1.634B 1.516 +.179 1.337 2140 ---- ---- ---- 1.270A 1.393 ---- ---- 2145 ---- ---- ---- ---- 1.353 +.168 1.185 2150 ---- 1.427B ---- 1.426B 1.314 +.165 1.149 2155 ---- ---- ---- ---- 1.275 +.162 1.113 2160 ---- ---- ---- ---- 1.236 +.159 1.077 2165 ---- ---- ---- ---- 1.198 +.155 1.043 2170 ---- ---- ---- ---- 1.161 +.152 1.009 2175 ---- 1.231B ---- 1.231B 1.124 +.149 .975 2180 ---- ---- ---- ---- 1.088 +.146 .942 2185 ---- ---- ---- ---- 1.052 +.142 .910 2190 ---- ---- ---- ---- 1.017 +.138 .879 2195 ---- ---- ---- ---- .983 +.135 .848 2200 ---- 1.048B ---- 1.048B .949 +.131 .818 2205 ---- ---- ---- ---- .916 +.127 .789 2210 ---- ---- ---- ---- .884 +.124 .760 2215 ---- .765B ---- .765B .852 +.120 .732 2220 ---- .775B ---- .775B .821 +.116 .705 2225 ---- .882B ---- .882B .791 +.112 .679 2230 ---- .784B ---- .784B .762 +.109 .653 2235 ---- .794B ---- .794B .733 +.105 .628 2240 ---- .783B ---- .783B .705 +.101 .604 2245 ---- .761B ---- .761B .678 +.098 .580 2250 ---- .733B ---- .733B .651 +.094 .557 2255 ---- .705B ---- .705B .625 +.090 .535 2260 ---- .678B ---- .678B .600 +.086 .514 2265 ---- .652B ---- .652B .576 +.083 .493 2270 ---- .627B ---- .627B .552 +.079 .473 2275 ---- .602B ---- .602B .529 +.075 .454 2280 ---- .578B ---- .578B .507 +.072 .435 2285 ---- .555B ---- .555B .486 +.069 .417 2290 ---- .532B ---- .532B .465 +.065 .400 2295 ---- .510B ---- .510B .445 +.062 .383 2300 ---- .489B ---- .489B .426 +.059 .367 2305 ---- .469B ---- .469B .407 +.056 .351 2310 ---- .449B ---- .449B .389 +.052 .337 2315 ---- .430B ---- .430B .372 +.050 .322 7 2320 ---- .411B ---- .411B .356 +.048 .308 2325 ---- .393B ---- .393B .340 +.045 .295 2330 ---- .376B ---- .376B .324 +.041 .283 2335 ---- .360B ---- .360B .310 +.040 .270 1 2340 ---- .344B ---- .344B .296 +.037 .259 2345 ---- .328B ---- .328B .282 +.035 .247 2350 ---- .314B ---- .314B .269 +.032 .237 2355 ---- .300B ---- .300B .257 +.031 .226 2360 ---- .286B ---- .286B .245 +.029 .216 2365 ---- .275B ---- .275B .233 +.026 .207 2370 ---- .263B ---- .263B .222 +.024 .198 2375 ---- .251B ---- .251B .212 +.023 .189 2380 ---- .240B ---- .240B .202 +.021 .181 2385 ---- .229B ---- .229B .192 +.019 .173 2390 ---- .218B ---- .218B .183 +.018 .165 2395 ---- .208B ---- .208B .175 +.017 .158 2400 ---- .199B ---- .199B .166 +.016 .150 2405 ---- .189B ---- .189B .158 +.014 .144 2410 .178 .181B .138A .138A .151 +.014 2 .137 2 2415 ---- .172B ---- .172B .144 +.013 .131 2420 ---- .164B ---- .164B .137 +.012 .125 2425 ---- .157B ---- .157B .130 +.010 .120 2430 ---- .149B ---- .149B .124 +.010 .114 2435 ---- .142B ---- .142B .118 +.009 .109 2440 ---- .135B ---- .135B .112 +.008 .104 2445 ---- .129B .098A .129B .107 +.008 .099 2450 ---- .123B .094A .123B .102 +.007 .095 2455 ---- .117B .090A .117B .097 +.006 .091 2460 ---- .111B .085A .111B .092 +.006 .086 2465 ---- .106B .081A .106B .088 +.005 .083 2470 ---- .101B .078A .101B .083 +.004 .079 2475 ---- .096B .074A .096B .079 +.004 .075 2480 ---- .091B .071A .091B .076 +.004 .072 2500 ---- .075B .059A .075B .062 +.002 .060 2525 ---- .058B ---- .058B .049 +.002 .047 2550 ---- .045B ---- .045B .039 +.001 .038 2575 ---- .036B ---- .036B .031 UNCH .031 2600 ---- .028B ---- .028B .025 UNCH .025 2625 ---- .023B ---- .023B .020 -.001 .021 2650 ---- .019B ---- .019B .017 UNCH .017 2675 ---- .016B ---- .016B .014 -.001 .015 2700 ---- ---- ---- ---- .012 -.001 .013 2725 ---- ---- ---- ---- .010 -.001 .011 2750 ---- ---- ---- ---- .009 -.001 .010 2775 ---- ---- ---- ---- .008 -.001 .009 2800 ---- ---- ---- ---- .007 -.001 .008 2825 ---- ---- ---- ---- .006 -.001 .007 2850 ---- ---- ---- ---- .005 -.001 .006 2875 ---- ---- ---- ---- .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .002 -.002 .004 1825 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .004 -.004 .008 1875 ---- ---- ---- ---- .006 -.005 .011 1900 ---- ---- ---- ---- .009 -.006 .015 1925 ---- ---- ---- ---- .013 -.008 .021 1950 ---- ---- .022A .022A .018 -.011 .029 1975 ---- ---- .028A .028A .025 -.014 .039 2000 ---- ---- .037A .037A .034 -.019 .053 2025 ---- ---- .048A .048A .046 -.025 .071 2050 ---- ---- .064A .064A .062 -.032 .094 2075 ---- ---- .084A .084A .084 -.039 .123 2100 ---- ---- .111A .111A .112 -.049 .161 2125 ---- ---- .146A .146A .148 -.062 .210 2140 ---- ---- ---- .169A .175 ---- ---- 2145 ---- ---- .177A .177A .185 -.073 .258 2150 ---- ---- .187A .187A .195 -.076 .271 2155 ---- ---- .196A .196A .206 -.079 .285 2160 ---- ---- .207A .207A .217 -.082 .299 2165 ---- ---- .216A .216A .229 -.085 .314 2170 ---- ---- .227A .227A .242 -.088 .330 2175 ---- ---- .239A .239A .255 -.091 .346 2180 ---- ---- .252A .252A .269 -.095 .364 2185 ---- ---- .265A .265A .283 -.098 .381 2190 ---- ---- .278A .278A .298 -.102 .400 2195 ---- ---- .292A .292A .313 -.106 .419 2200 ---- ---- .307A .307A .330 -.109 .439 2205 ---- ---- .322A .322A .346 -.113 .459 2210 ---- ---- .338A .338A .364 -.117 .481 2215 ---- ---- .355A .355A .382 -.121 .503 2220 ---- ---- .373A .373A .401 -.124 .525 2225 ---- ---- .390A .390A .421 -.128 .549 2230 ---- ---- .410A .410A .441 -.132 .573 2235 ---- ---- .430A .430A .462 -.136 .598 2240 ---- ---- .458A .458A .484 -.140 .624 2245 ---- ---- .479A .479A .507 -.143 .650 2250 ---- ---- .501A .501A .530 -.147 .677 2255 ---- ---- .523A .523A .554 -.151 .705 2260 ---- ---- .546A .546A .579 -.154 .733 17 2265 ---- ---- .570A .570A .605 -.158 .763 2270 ---- ---- .594A .594A .631 -.161 .792 2275 ---- ---- .620A .620A .658 -.165 .823 2280 ---- ---- .646A .646A .686 -.168 .854 2285 ---- ---- .672A .672A .714 -.172 .886 2290 ---- ---- .699A .699A .744 -.175 .919 2295 ---- ---- .727A .727A .774 -.178 .952 2300 ---- ---- .756A .756A .804 -.182 .986 2305 ---- ---- .785A .785A .835 -.185 1.020 2310 ---- ---- .815A .815A .867 -.188 1.055 2315 ---- ---- .846A .846A .900 -.190 1.090 2320 ---- ---- .877A .877A .933 -.194 1.127 2325 ---- ---- .909A .909A .967 -.196 1.163 2330 ---- ---- ---- ---- 1.002 -.198 1.200 2335 ---- ---- ---- ---- 1.037 -.201 1.238 2340 ---- ---- ---- ---- 1.073 -.203 1.276 2345 ---- ---- ---- ---- 1.109 -.206 1.315 2350 ---- ---- 1.079A 1.079A 1.146 -.208 1.354 2355 ---- ---- ---- ---- 1.184 -.210 1.394 2360 ---- ---- ---- ---- 1.222 -.212 1.434 2365 ---- ---- ---- ---- 1.260 -.214 1.474 2370 ---- ---- ---- ---- 1.299 -.216 1.515 2375 ---- ---- 1.263A 1.263A 1.339 -.217 1.556 2380 ---- ---- ---- ---- 1.378 -.219 1.597 2385 ---- ---- ---- ---- 1.419 -.220 1.639 2390 ---- ---- ---- ---- 1.460 -.222 1.682 2395 ---- ---- ---- ---- 1.501 -.223 1.724 2400 ---- ---- 1.459A 1.459A 1.542 -.225 1.767 2405 ---- ---- ---- ---- 1.584 -.226 1.810 2410 ---- ---- ---- ---- 1.627 -.227 1.854 2415 ---- ---- ---- ---- 1.669 -.228 1.897 2420 ---- ---- ---- ---- 1.712 -.229 1.941 2425 ---- ---- 1.666A 1.666A 1.756 -.230 1.986 2430 ---- ---- ---- ---- 1.799 -.231 2.030 2435 ---- ---- ---- ---- 1.843 -.232 2.075 2440 ---- ---- ---- ---- 1.888 -.232 2.120 2445 ---- ---- ---- ---- 1.932 -.233 2.165 2450 ---- ---- 1.881A 1.881A 1.977 -.233 2.210 2455 ---- ---- ---- ---- 2.022 -.234 2.256 2460 ---- ---- ---- ---- 2.067 -.235 2.302 2465 ---- ---- ---- ---- 2.113 -.235 2.348 2470 ---- ---- ---- ---- 2.158 -.236 2.394 2475 ---- ---- 2.103A 2.103A 2.204 -.236 2.440 2480 ---- ---- ---- ---- 2.250 -.237 2.487 2500 ---- ---- 2.330A 2.330A 2.437 -.237 2.674 2525 ---- ---- 2.563A 2.563A 2.673 -.239 2.912 2550 ---- ---- 2.799A 2.799A 2.912 -.240 3.152 2575 ---- ---- 3.038A 3.038A 3.154 -.241 3.395 2600 ---- ---- ---- ---- 3.398 -.241 3.639 2625 ---- ---- ---- ---- 3.643 -.241 3.884 2650 ---- ---- ---- ---- 3.890 -.241 4.131 2675 ---- ---- ---- ---- 4.137 -.241 4.378 2700 ---- ---- ---- ---- 4.385 -.241 4.626 2725 ---- ---- ---- ---- 4.633 -.242 4.875 2750 ---- ---- ---- ---- 4.882 -.242 5.124 2775 ---- ---- ---- ---- 5.131 -.242 5.373 2800 ---- ---- ---- ---- 5.380 -.242 5.622 2825 ---- ---- ---- ---- 5.630 -.241 5.871 2850 ---- ---- ---- ---- 5.880 -.241 6.121 2875 ---- ---- ---- ---- 6.129 -.241 6.370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1725 ---- ---- ---- ---- 5.170 +.242 4.928 1750 ---- ---- ---- ---- 4.920 +.242 4.678 1775 ---- ---- ---- ---- 4.670 +.242 4.428 1800 ---- ---- ---- ---- 4.420 +.242 4.178 1825 ---- ---- ---- ---- 4.170 +.242 3.928 1850 ---- ---- ---- ---- 3.920 +.242 3.678 1875 ---- ---- ---- ---- 3.670 +.242 3.428 1900 ---- ---- ---- ---- 3.420 +.242 3.178 1925 ---- ---- ---- ---- 3.170 +.242 2.928 1950 ---- ---- ---- ---- 2.920 +.242 2.678 1975 ---- ---- ---- ---- 2.670 +.242 2.428 2000 ---- ---- ---- ---- 2.420 +.242 2.178 2025 ---- ---- ---- ---- 2.170 +.242 1.928 2050 ---- ---- ---- ---- 1.920 +.242 1.678 2075 ---- ---- ---- ---- 1.670 +.242 1.428 2100 ---- ---- ---- ---- 1.420 +.243 1.177 2120 ---- ---- ---- ---- 1.220 ---- ---- 2125 ---- ---- ---- ---- 1.170 +.241 .929 2130 ---- ---- ---- ---- 1.120 +.240 .880 2135 ---- ---- ---- ---- 1.070 +.239 .831 2140 ---- ---- ---- ---- 1.020 +.237 .783 2145 ---- ---- ---- ---- .970 +.235 .735 2150 ---- ---- ---- ---- .920 +.233 .687 2155 ---- ---- ---- ---- .870 +.230 .640 2160 ---- ---- ---- ---- .820 +.227 .593 2165 ---- ---- ---- ---- .770 +.222 .548 2170 ---- ---- ---- ---- .720 +.217 .503 2175 ---- ---- ---- ---- .670 +.210 .460 2180 ---- ---- ---- ---- .620 +.203 .417 2185 ---- ---- ---- ---- .570 +.193 .377 2190 ---- ---- ---- ---- .520 +.182 .338 2195 ---- ---- ---- ---- .470 +.169 .301 2200 ---- .549B .260A .549B .420 +.154 .266 2205 ---- .341B ---- ---- .370 +.137 .233 1 2210 ---- .366B ---- ---- .320 +.118 .202 2215 ---- .329B .142A .204B .270 +.096 .174 2220 ---- .305B .112A .199B .220 +.072 .148 2225 ---- .329B .074A .329B .170 +.045 .125 4 9 2230 .239 .239 .048A .165B .120 +.015 6 .105 2 1 2235 ---- .209B .027A .209B .070 -.016 .086 2240 .075 .202B .015A .038B .020 -.051 8 .071 2245 .078 .170B .004A .026B .000 -.057 12 .057 2250 .070 .143B .004A .029B .000 -.046 8 .046 5 7 2255 .018 .116B .004A .004A .000 -.037 2 .037 2260 .054 .092B .004A .092B .000 -.029 1 .029 2265 ---- .071B .001A .071B .000 -.023 2 .023 2270 ---- .054B .003A .054B .000 -.017 .017 2275 ---- .041B .003A .041B .000 -.013 .013 1 1 2280 ---- .030B .003A .030B .000 -.010 .010 2 1 2285 .002 .021B .002 .002 .000 -.008 1 .008 2 2 2290 ---- .014B .003A .014B .000 -.006 .006 2295 ---- .009B .003A .009B .000 -.004 .004 2300 ---- .005B ---- .005B .000 -.003 1 .003 2 77 2305 ---- .003B ---- .003B .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.002 .002 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 100 101 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 1 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 4 2345 ---- ---- ---- ---- .000 -.001 .001 4 2350 ---- ---- ---- ---- .000 -.001 .001 17 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 4 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 68 2380 ---- ---- ---- ---- .000 -.001 .001 1 2385 ---- ---- ---- ---- .000 -.001 .001 70 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 12 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 103 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 1 2440 ---- ---- ---- ---- .000 -.001 .001 4 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 5 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 145 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2 2550 ---- ---- ---- ---- .000 -.001 .001 18 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 118 663 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2 2 2120 ---- ---- ---- .003A .000 ---- ---- 2125 ---- ---- ---- ---- .000 -.002 .002 2 1 2130 ---- ---- ---- ---- .000 -.003 .003 2135 ---- ---- .003A .003A .000 -.004 .004 2140 ---- ---- .003A .003A .000 -.006 .006 2145 ---- ---- .003A .003A .000 -.008 .008 2150 ---- ---- .003A .003A .000 -.010 .010 2 1 2155 ---- ---- .003A .003A .000 -.013 .013 2160 ---- ---- .003A .003A .000 -.016 .016 2165 ---- ---- .003A .003A .000 -.021 .021 2170 ---- ---- .003A .003A .000 -.026 .026 2175 ---- ---- .003A .003A .000 -.033 .033 2180 ---- ---- .003A .003A .000 -.040 .040 2185 ---- ---- .003A .003A .000 -.050 .050 2 1 2190 ---- ---- .003A .003A .000 -.061 2 .061 4 4 2195 ---- ---- .003A .003A .000 -.074 .074 4 2 2200 .012 .012 .003 .003 .000 -.089 28 .089 71 154 2205 ---- ---- .003A .003A .000 -.106 .106 4 2 2210 ---- ---- .003A .003A .000 -.125 .125 3 2215 ---- ---- .003A .003A .000 -.147 .147 2220 .009 .009 .003 .003 .000 -.171 2 .171 21 20 2225 .041 .041 .004A .004A .000 -.198 9 .198 1 5 2230 .045 .045 .004A .004A .000 -.228 2 .228 2 1 2235 .072 .072 .004A .004A .000 -.259 3 .259 2 1 2240 .078 .111 .004A .004A .000 -.294 5 .294 2245 ---- ---- .019A .019A .030 -.300 .330 2250 ---- ---- .043A .043A .080 -.289 .369 2255 ---- ---- .118A .118A .130 -.280 .410 1 2260 .160 .160 .151A .160 .180 -.272 1 .452 1 2265 ---- ---- .182A .182A .230 -.266 .496 3 2270 ---- ---- .214A .214A .280 -.260 .540 3 2275 ---- ---- .246A .246A .330 -.256 .586 2 2280 .355 .355 .355 .355 .380 -.253 35 .633 35 2285 ---- ---- .392A .392A .430 -.251 .681 2290 ---- ---- .433A .433A .480 -.249 .729 2295 ---- ---- ---- ---- .530 -.247 .777 2300 ---- ---- .457A .457A .580 -.246 .826 7 2305 ---- ---- ---- ---- .630 -.245 .875 4 2310 ---- ---- ---- ---- .680 -.245 .925 2315 ---- ---- ---- ---- .730 -.244 .974 13 2320 ---- ---- ---- ---- .780 -.244 1.024 2325 ---- ---- ---- ---- .830 -.244 1.074 100 2330 ---- ---- ---- ---- .880 -.244 1.124 21 2335 ---- ---- ---- ---- .930 -.244 1.174 148 2340 ---- ---- ---- ---- .980 -.244 1.224 3 2345 ---- ---- ---- ---- 1.030 -.244 1.274 2350 ---- ---- ---- ---- 1.080 -.244 1.324 14 2355 ---- ---- ---- ---- 1.130 -.244 1.374 2360 ---- ---- ---- ---- 1.180 -.244 1.424 5 2365 ---- ---- ---- ---- 1.230 -.244 1.474 2370 ---- ---- ---- ---- 1.280 -.244 1.524 3 2375 ---- ---- ---- ---- 1.330 -.244 1.574 3 2380 ---- ---- ---- ---- 1.380 -.244 1.624 2385 ---- ---- ---- ---- 1.430 -.244 1.674 6 2390 ---- ---- ---- ---- 1.480 -.244 1.724 2395 ---- ---- ---- ---- 1.530 -.244 1.774 2400 ---- ---- ---- ---- 1.580 -.244 1.824 2405 ---- ---- ---- ---- 1.630 -.244 1.874 2410 ---- ---- ---- ---- 1.680 -.244 1.924 2415 ---- ---- ---- ---- 1.730 -.244 1.974 2420 ---- ---- ---- ---- 1.780 -.244 2.024 2425 ---- ---- ---- ---- 1.830 -.244 2.074 2430 ---- ---- ---- ---- 1.880 -.244 2.124 2435 ---- ---- ---- ---- 1.930 -.244 2.174 1 2440 ---- ---- ---- ---- 1.980 -.244 2.224 2445 ---- ---- ---- ---- 2.030 -.244 2.274 2450 ---- ---- ---- ---- 2.080 -.244 2.324 2455 ---- ---- ---- ---- 2.130 -.244 2.374 2460 ---- ---- ---- ---- 2.180 -.244 2.424 2465 ---- ---- ---- ---- 2.230 -.244 2.474 2470 ---- ---- ---- ---- 2.280 -.244 2.524 2475 ---- ---- ---- ---- 2.330 -.244 2.574 2480 ---- ---- ---- ---- 2.380 -.244 2.624 2485 ---- ---- ---- ---- 2.430 -.244 2.674 2490 ---- ---- ---- ---- 2.480 -.244 2.724 2495 ---- ---- ---- ---- 2.530 -.244 2.774 2500 ---- ---- ---- ---- 2.580 -.244 2.824 2505 ---- ---- ---- ---- 2.630 -.244 2.874 2510 ---- ---- ---- ---- 2.680 -.244 2.924 2515 ---- ---- ---- ---- 2.730 -.244 2.974 2520 ---- ---- ---- ---- 2.780 -.244 3.024 2525 ---- ---- ---- ---- 2.830 -.244 3.074 1 2530 ---- ---- ---- ---- 2.880 -.244 3.124 2535 ---- ---- ---- ---- 2.930 -.244 3.174 2550 ---- ---- ---- ---- 3.080 -.244 3.324 2575 ---- ---- ---- ---- 3.330 -.244 3.574 1 2600 ---- ---- ---- ---- 3.580 -.244 3.824 2625 ---- ---- ---- ---- 3.830 -.244 4.074 2650 ---- ---- ---- ---- 4.080 -.244 4.324 2675 ---- ---- ---- ---- 4.330 -.244 4.574 2700 ---- ---- ---- ---- 4.580 -.244 4.824 2725 ---- ---- ---- ---- 4.830 -.244 5.074 2750 ---- ---- ---- ---- 5.080 -.244 5.324 2775 ---- ---- ---- ---- 5.330 -.244 5.574 2800 ---- ---- ---- ---- 5.580 -.244 5.824 2825 ---- ---- ---- ---- 5.830 -.244 6.074 2850 ---- ---- ---- ---- 6.080 -.244 6.324 2875 ---- ---- ---- ---- 6.330 -.244 6.574 2900 ---- ---- ---- ---- 6.580 -.244 6.824 2925 ---- ---- ---- ---- 6.830 -.244 7.074 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 117 572 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1725 ---- ---- ---- ---- 5.170 +.243 4.927 1750 ---- ---- ---- ---- 4.920 +.243 4.677 1775 ---- ---- ---- ---- 4.670 +.243 4.427 1800 ---- ---- ---- ---- 4.420 +.243 4.177 1825 ---- ---- ---- ---- 4.170 +.243 3.927 1850 ---- ---- ---- ---- 3.920 +.243 3.677 1875 ---- ---- ---- ---- 3.670 +.243 3.427 1900 ---- ---- ---- ---- 3.420 +.242 3.178 1925 ---- ---- ---- ---- 3.170 +.241 2.929 1950 ---- ---- ---- ---- 2.921 +.241 2.680 1975 ---- ---- ---- ---- 2.672 +.239 2.433 2000 ---- ---- ---- ---- 2.424 +.236 2.188 2025 ---- ---- ---- ---- 2.177 +.233 1.944 2050 ---- ---- ---- ---- 1.932 +.228 1.704 2075 ---- 1.748B ---- 1.748B 1.689 +.220 1.469 2100 ---- 1.582B ---- 1.582B 1.450 +.208 1.242 2120 ---- ---- ---- 1.124A 1.264 ---- ---- 2125 ---- 1.347B ---- 1.347B 1.218 +.192 1.026 2130 ---- 1.135B ---- ---- 1.173 +.189 .984 2135 ---- 1.159B ---- ---- 1.128 +.185 .943 2140 ---- 1.139B ---- ---- 1.084 +.181 .903 2145 ---- 1.093B ---- ---- 1.040 +.177 .863 2150 ---- 1.122B ---- 1.122B .997 +.172 .825 2155 ---- 1.005B ---- ---- .954 +.167 .787 2160 ---- .960B ---- ---- .912 +.162 .750 2165 ---- .917B ---- ---- .871 +.158 .713 2170 ---- .875B ---- ---- .831 +.153 .678 2175 ---- .909B ---- .909B .791 +.147 .644 2180 ---- .791B ---- .638B .752 +.142 .610 2185 ---- .751B ---- .631B .714 +.136 .578 2190 ---- .710B ---- .628B .677 +.130 .547 2195 ---- .672B ---- .617B .641 +.125 .516 2200 ---- .715B ---- .714B .606 +.119 .487 1 2205 ---- .639B ---- .639B .572 +.113 .459 2210 ---- .635B ---- .630B .540 +.108 .432 2215 ---- .606B ---- .603B .508 +.102 .406 2220 ---- .573B ---- .570B .477 +.096 .381 3 3 2225 ---- .545B ---- .544B .448 +.091 .357 25 25 2230 ---- .509B ---- .509B .420 +.085 .335 1 1 2235 ---- .484B ---- .483B .393 +.080 .313 1 1 2240 ---- .455B ---- .455B .367 +.074 .293 2245 ---- .427B ---- .427B .342 +.069 .273 2250 ---- .401B ---- .401B .319 +.064 .255 1 2255 ---- .375B ---- .375B .297 +.060 .237 2260 ---- .351B ---- .351B .276 +.055 .221 2265 ---- .328B ---- .328B .256 +.050 .206 2270 ---- .305B ---- .305B .237 +.046 .191 2275 ---- .284B ---- .284B .219 +.042 .177 2280 ---- .264B .163A .264B .202 +.038 .164 2285 ---- .245B .151A .245B .187 +.035 .152 2290 ---- .226B .139A .226B .172 +.031 .141 2295 ---- .209B .129A .209B .158 +.027 .131 2300 ---- .193B .119A .193B .146 +.025 .121 2305 ---- .178B .109A .178B .134 +.022 .112 2310 ---- .166B .100A .166B .123 +.020 .103 2315 ---- .153B .092A .153B .113 +.018 .095 2320 ---- .141B .084A .141B .103 +.015 .088 1 2325 ---- .129B .077A .129B .094 +.013 .081 2330 ---- .119B .071A .119B .086 +.011 .075 2335 ---- .109B .065A .109B .079 +.010 .069 3 2340 ---- .100B .059A .100B .072 +.008 .064 2345 ---- .091B .054A .091B .065 +.006 .059 19 2350 ---- .083B .050A .083B .060 +.006 .054 2355 ---- .076B .045A .076B .054 +.004 .050 2360 ---- .070B .042A .069B .049 +.003 .046 2365 ---- .063B .038A .063B .045 +.003 .042 2370 ---- .058B .035A .058B .041 +.002 .039 2375 ---- .052B .032A .052B .037 +.001 .036 2380 ---- .048B .030A .048B .033 UNCH .033 2385 ---- .043B .028A .043B .030 UNCH .030 2390 ---- .039B .026A .039B .027 -.001 .028 2395 ---- .035B .024A .035B .025 UNCH .025 2400 ---- .032B .022A .032B .022 -.001 .023 2 18 2405 ---- .029B .020A .029B .020 -.001 .021 2410 ---- .026B .019A .026B .018 -.002 .020 2415 ---- .023B .017A .023B .016 -.002 .018 2420 ---- .021B ---- .021B .015 -.001 .016 2425 ---- .019B ---- .019B .013 -.002 .015 2430 ---- .017B ---- .017B .012 -.002 .014 2435 ---- .015B ---- .015B .011 -.002 .013 2440 ---- .014B ---- .014B .010 -.002 .012 2445 ---- .012B ---- .012B .009 -.002 .011 17 2450 ---- .011B ---- .011B .008 -.002 .010 1 2455 ---- .010B ---- .010B .007 -.002 .009 2460 ---- .009B ---- .009B .006 -.002 .008 2465 ---- .008B ---- .008B .006 -.001 .007 2470 ---- ---- ---- ---- .005 -.002 .007 1 2475 ---- ---- ---- ---- .005 -.001 .006 2480 ---- ---- ---- ---- .004 -.002 .006 2485 ---- ---- ---- ---- .004 -.001 .005 2490 ---- ---- ---- ---- .003 -.002 .005 2495 ---- ---- ---- ---- .003 -.001 .004 2500 ---- ---- ---- ---- .003 -.001 .004 2525 ---- ---- ---- ---- .001 -.002 .003 1 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 93 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .001 UNCH .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 -.001 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .002 -.003 .005 1975 ---- ---- ---- ---- .004 -.004 .008 2000 ---- ---- .010A .010A .005 -.007 .012 2025 ---- ---- .013A .013A .008 -.011 .019 2050 ---- ---- .016A .016A .013 -.015 .028 1 1 2075 ---- ---- .022A .022A .020 -.023 .043 2100 ---- ---- .031A .031A .031 -.035 .066 2120 ---- ---- ---- .044A .045 ---- ---- 2125 ---- ---- .048A .048A .049 -.050 .099 5 2130 ---- ---- .052A .052A .054 -.054 .108 2135 ---- ---- .057A .057A .059 -.058 .117 2140 ---- ---- .062A .062A .065 -.061 .126 2145 ---- ---- .069A .069A .071 -.066 .137 2150 ---- ---- .075A .075A .077 -.071 .148 2155 ---- ---- .081A .081A .085 -.075 .160 2160 ---- ---- .089A .089A .093 -.080 .173 2165 ---- ---- .097A .097A .102 -.085 .187 2170 ---- ---- .106A .106A .111 -.090 .201 2175 ---- ---- .116A .116A .121 -.096 .217 2180 ---- ---- .126A .126A .133 -.101 .234 2185 ---- ---- .136A .136A .145 -.106 .251 2190 ---- ---- .147A .147A .158 -.112 .270 2195 ---- ---- .159A .159A .172 -.117 .289 2200 ---- ---- .172A .172A .187 -.123 .310 6 2205 ---- ---- .186A .186A .203 -.129 .332 2210 ---- ---- .203A .203A .220 -.135 .355 2215 ---- ---- .220A .220A .238 -.141 .379 2220 ---- ---- .237A .237A .257 -.147 .404 4 4 2225 ---- ---- .255A .255A .278 -.152 .430 25 39 2230 ---- ---- .274A .274A .300 -.158 .458 2235 ---- ---- .294A .294A .323 -.163 .486 2240 ---- ---- .316A .316A .347 -.169 .516 2245 ---- ---- .338A .338A .372 -.174 .546 2250 ---- ---- .362A .362A .399 -.179 .578 2 2255 ---- ---- .386A .386A .427 -.183 .610 2260 ---- ---- .412A .412A .455 -.189 .644 2265 ---- ---- .438A .438A .485 -.193 .678 2270 ---- ---- .466A .466A .517 -.197 .714 2275 ---- ---- .495A .495A .549 -.201 .750 1 2280 ---- ---- .524A .524A .582 -.205 .787 2285 ---- ---- .558A .558A .616 -.209 .825 3 2290 ---- ---- .589A .589A .652 -.212 .864 2295 ---- ---- .621A .621A .688 -.215 .903 2300 ---- ---- .653A .653A .725 -.218 .943 8 2305 ---- ---- .689A .689A .763 -.221 .984 2310 ---- ---- .806A .806A .802 -.224 1.026 2315 ---- ---- .841A .841A .842 -.226 1.068 2320 ---- ---- .877A .877A .882 -.228 1.110 2325 ---- ---- .836A .836A .924 -.229 1.153 2330 ---- ---- .953A .953A .965 -.232 1.197 7 2335 ---- ---- .992A .992A 1.008 -.233 1.241 2340 ---- ---- 1.031A 1.031A 1.051 -.235 1.286 1 2345 ---- ---- 1.071A 1.071A 1.095 -.236 1.331 31 2350 ---- ---- 1.038A 1.038A 1.139 -.237 1.376 31 2355 ---- ---- 1.155A 1.155A 1.183 -.239 1.422 2360 ---- ---- 1.197A 1.197A 1.228 -.240 1.468 2365 ---- ---- 1.240A 1.240A 1.274 -.240 1.514 2370 ---- ---- 1.283A 1.283A 1.320 -.240 1.560 2375 ---- ---- 1.256A 1.256A 1.366 -.241 1.607 1 2380 ---- ---- ---- ---- 1.412 -.242 1.654 2385 ---- ---- ---- ---- 1.459 -.243 1.702 2390 ---- ---- ---- ---- 1.506 -.243 1.749 2395 ---- ---- ---- ---- 1.554 -.243 1.797 2400 ---- ---- 1.485A 1.485A 1.601 -.244 1.845 1 2405 ---- ---- ---- ---- 1.649 -.244 1.893 2410 ---- ---- ---- ---- 1.697 -.244 1.941 2415 ---- ---- ---- ---- 1.745 -.245 1.990 2420 ---- ---- ---- ---- 1.794 -.244 2.038 2425 ---- ---- 1.721A 1.721A 1.842 -.245 2.087 2430 ---- ---- ---- ---- 1.891 -.244 2.135 2435 ---- ---- ---- ---- 1.940 -.244 2.184 2440 ---- ---- ---- ---- 1.989 -.244 2.233 2445 ---- ---- ---- ---- 2.038 -.244 2.282 2450 ---- ---- ---- ---- 2.087 -.244 2.331 2455 ---- ---- ---- ---- 2.136 -.244 2.380 2460 ---- ---- ---- ---- 2.185 -.245 2.430 2465 ---- ---- ---- ---- 2.234 -.245 2.479 2470 ---- ---- ---- ---- 2.284 -.244 2.528 2475 ---- ---- ---- ---- 2.333 -.245 2.578 2480 ---- ---- ---- ---- 2.383 -.244 2.627 2485 ---- ---- ---- ---- 2.432 -.245 2.677 2490 ---- ---- ---- ---- 2.482 -.244 2.726 2495 ---- ---- ---- ---- 2.532 -.244 2.776 2500 ---- ---- ---- ---- 2.581 -.244 2.825 2525 ---- ---- ---- ---- 2.830 -.244 3.074 2550 ---- ---- ---- ---- 3.080 -.243 3.323 2575 ---- ---- ---- ---- 3.330 -.243 3.573 2600 ---- ---- ---- ---- 3.580 -.243 3.823 2625 ---- ---- ---- ---- 3.830 -.243 4.073 2650 ---- ---- ---- ---- 4.080 -.243 4.323 2675 ---- ---- ---- ---- 4.330 -.243 4.573 2700 ---- ---- ---- ---- 4.580 -.243 4.823 2725 ---- ---- ---- ---- 4.830 -.243 5.073 2750 ---- ---- ---- ---- 5.080 -.243 5.323 2775 ---- ---- ---- ---- 5.330 -.243 5.573 2800 ---- ---- ---- ---- 5.580 -.243 5.823 2825 ---- ---- ---- ---- 5.830 -.243 6.073 2850 ---- ---- ---- ---- 6.080 -.243 6.323 2875 ---- ---- ---- ---- 6.330 -.243 6.573 2900 ---- ---- ---- ---- 6.580 -.243 6.823 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 141 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1725 ---- ---- ---- ---- 5.170 +.243 4.927 1750 ---- ---- ---- ---- 4.920 +.243 4.677 1775 ---- ---- ---- ---- 4.670 +.243 4.427 1800 ---- ---- ---- ---- 4.420 +.242 4.178 1825 ---- ---- ---- ---- 4.170 +.242 3.928 1850 ---- ---- ---- ---- 3.920 +.240 3.680 1875 ---- ---- ---- ---- 3.670 +.238 3.432 1900 ---- ---- ---- ---- 3.421 +.237 3.184 1925 ---- ---- ---- ---- 3.172 +.234 2.938 1950 ---- ---- ---- ---- 2.924 +.231 2.693 1975 ---- ---- ---- ---- 2.678 +.228 2.450 2000 ---- ---- ---- ---- 2.434 +.224 2.210 2025 ---- 2.284B ---- 2.284B 2.193 +.219 1.974 2050 ---- 2.089B ---- 2.089B 1.955 +.212 1.743 2075 ---- 1.854B ---- 1.854B 1.723 +.204 1.519 2100 ---- 1.626B ---- 1.626B 1.497 +.192 1.305 2120 ---- ---- ---- 1.195A 1.323 ---- ---- 2125 ---- 1.405B ---- 1.405B 1.281 +.178 1.103 2130 ---- ---- ---- ---- 1.239 +.174 1.065 2135 ---- ---- ---- ---- 1.197 +.171 1.026 2140 ---- ---- ---- ---- 1.157 +.168 .989 2145 ---- ---- ---- ---- 1.116 +.164 .952 2150 ---- 1.195B ---- 1.195B 1.077 +.161 .916 2155 ---- ---- ---- ---- 1.037 +.156 .881 2160 ---- ---- ---- ---- .999 +.153 .846 2165 ---- ---- ---- ---- .961 +.149 .812 2170 ---- ---- ---- ---- .924 +.145 .779 2175 ---- .997B ---- .997B .888 +.141 .747 2180 ---- ---- ---- ---- .852 +.137 .715 2185 ---- ---- ---- ---- .817 +.132 .685 2190 ---- ---- ---- ---- .783 +.128 .655 2195 ---- ---- ---- ---- .749 +.123 .626 2200 ---- .816B ---- .816B .717 +.119 .598 2205 ---- .635B ---- .635B .685 +.115 .570 2210 ---- .637B ---- .636B .654 +.110 .544 2215 ---- .644B ---- .644B .624 +.106 .518 2220 ---- .660B ---- .660B .595 +.101 .494 2225 ---- .655B ---- .655B .567 +.097 .470 2230 ---- .626B ---- .626B .540 +.093 .447 2235 ---- .597B ---- .597B .513 +.088 .425 2240 ---- .569B ---- .569B .488 +.084 .404 2245 ---- .542B ---- .542B .463 +.080 .383 2250 ---- .516B ---- .516B .439 +.075 .364 2255 ---- .491B ---- .491B .417 +.072 .345 2260 ---- .466B ---- .466B .395 +.068 .327 2265 ---- .443B ---- .443B .374 +.064 .310 2270 ---- .420B ---- .420B .354 +.060 .294 2275 ---- .398B ---- .398B .334 +.055 .279 2280 ---- .377B ---- .377B .316 +.052 .264 2285 ---- .357B ---- .357B .298 +.048 .250 2290 ---- .338B ---- .338B .282 +.046 .236 2295 ---- .320B ---- .320B .266 +.042 .224 2300 ---- .302B ---- .302B .250 +.038 .212 2305 ---- .285B ---- .285B .236 +.036 .200 2310 ---- .269B ---- .269B .222 +.033 .189 2315 ---- .254B ---- .254B .209 +.030 .179 2320 ---- .240B ---- .240B .197 +.028 .169 2325 ---- .226B ---- .226B .185 +.025 .160 2330 ---- .215B ---- .215B .174 +.023 .151 2335 ---- .202B ---- .202B .163 +.021 .142 2340 ---- .191B ---- .191B .153 +.019 .134 2345 ---- .179B ---- .179B .144 +.017 .127 2350 ---- .169B ---- .169B .135 +.016 .119 2355 ---- .159B ---- .159B .126 +.013 .113 2360 ---- .149B ---- .149B .118 +.012 .106 2365 ---- .140B .099A .140B .111 +.011 .100 2370 ---- .132B .093A .132B .104 +.010 .094 2375 ---- .124B .087A .124B .097 +.009 .088 2380 ---- .116B .082A .116B .091 +.008 .083 2385 ---- .109B .077A .109B .085 +.007 .078 2390 ---- .103B .072A .103B .079 +.005 .074 2395 ---- .096B .068A .096B .074 +.005 .069 2400 ---- .090B .064A .090B .069 +.004 .065 2405 ---- .084B .060A .084B .065 +.004 .061 2410 ---- .079B .056A .079B .060 +.003 .057 2415 ---- .073B .053A .073B .056 +.002 .054 2420 ---- .069B .049A .069B .053 +.002 .051 2425 ---- .064B .046A .064B .049 +.001 .048 2430 ---- .060B .043A .060B .046 +.001 .045 2435 ---- .055B .041A .055B .043 +.001 .042 2440 ---- .052B .038A .052B .040 +.001 .039 2445 ---- .048B .036A .048B .038 +.001 .037 2450 ---- .045B .034A .045B .035 UNCH .035 2455 ---- .042B .032A .042B .033 UNCH .033 2460 ---- .039B .030A .039B .031 UNCH .031 2465 ---- .036B .028A .036B .029 UNCH .029 2470 ---- .034B ---- .034B .027 UNCH .027 2475 ---- .031B .025A .031B .025 -.001 .026 2480 ---- .029B ---- .029B .024 UNCH .024 2485 ---- .027B ---- .027B .022 -.001 .023 2490 ---- .025B .021A .025B .021 -.001 .022 2495 ---- .023B .020A .023B .020 -.001 .021 2500 ---- .022B .019A .022B .018 -.002 .020 2525 ---- ---- ---- ---- .014 -.001 .015 2550 ---- ---- ---- ---- .010 -.002 .012 2575 ---- ---- ---- ---- .008 -.001 .009 2600 ---- ---- ---- ---- .006 -.001 .007 2625 ---- ---- ---- ---- .005 -.001 .006 2650 ---- ---- ---- ---- .004 -.001 .005 2675 ---- ---- ---- ---- .003 -.001 .004 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- ---- .002 UNCH .002 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- ---- ---- .001 -.005 .006 1875 ---- ---- ---- ---- .002 -.006 .008 1900 ---- ---- ---- ---- .003 -.008 .011 1925 ---- ---- .012A .012A .005 -.009 .014 1950 ---- ---- .015A .015A .007 -.013 .020 1975 ---- ---- .015A .015A .011 -.015 .026 2000 ---- ---- .020A .020A .017 -.019 .036 2025 ---- ---- .028A .028A .025 -.025 .050 2050 ---- ---- .039A .039A .038 -.030 .068 2075 ---- ---- .055A .055A .055 -.039 .094 2100 ---- ---- .078A .078A .079 -.051 .130 2120 ---- ---- ---- .103A .105 ---- ---- 2125 ---- ---- .109A .109A .112 -.066 .178 2130 ---- ---- .117A .117A .120 -.069 .189 2135 ---- ---- .125A .125A .129 -.072 .201 2140 ---- ---- .133A .133A .138 -.075 .213 2145 ---- ---- .142A .142A .148 -.078 .226 2150 ---- ---- .150A .150A .158 -.082 .240 2155 ---- ---- .160A .160A .169 -.086 .255 2160 ---- ---- .170A .170A .180 -.090 .270 2165 ---- ---- .180A .180A .192 -.094 .286 2170 ---- ---- .191A .191A .205 -.098 .303 2175 ---- ---- .204A .204A .219 -.102 .321 2180 ---- ---- .217A .217A .233 -.106 .339 2185 ---- ---- .229A .229A .248 -.110 .358 2190 ---- ---- .244A .244A .264 -.114 .378 2195 ---- ---- .258A .258A .280 -.119 .399 2200 ---- ---- .274A .274A .298 -.123 .421 2205 ---- ---- .290A .290A .316 -.128 .444 2210 ---- ---- .308A .308A .335 -.132 .467 2215 ---- ---- .326A .326A .355 -.136 .491 2220 ---- ---- .348A .348A .376 -.141 .517 2225 ---- ---- .368A .368A .397 -.146 .543 1 2230 ---- ---- .388A .388A .420 -.150 .570 2235 ---- ---- .410A .410A .443 -.154 .597 2240 ---- ---- .432A .432A .468 -.158 .626 2245 ---- ---- .454A .454A .493 -.163 .656 2250 ---- ---- .478A .478A .519 -.167 .686 2255 ---- ---- .503A .503A .546 -.172 .718 2260 ---- ---- .529A .529A .574 -.176 .750 2265 ---- ---- .555A .555A .603 -.180 .783 2270 ---- ---- .582A .582A .633 -.183 .816 2275 ---- ---- .610A .610A .664 -.187 .851 2280 ---- ---- .639A .639A .695 -.191 .886 2285 ---- ---- .669A .669A .728 -.194 .922 2290 ---- ---- .700A .700A .761 -.197 .958 2295 ---- ---- ---- ---- .795 -.200 .995 2300 ---- ---- .763A .763A .830 -.203 1.033 2305 ---- ---- ---- ---- .865 -.207 1.072 2310 ---- ---- ---- ---- .901 -.210 1.111 2315 ---- ---- ---- ---- .938 -.212 1.150 2320 ---- ---- ---- ---- .976 -.214 1.190 2325 ---- ---- .936A .936A 1.014 -.217 1.231 2330 ---- ---- ---- ---- 1.052 -.220 1.272 2335 ---- ---- ---- ---- 1.092 -.221 1.313 2340 ---- ---- ---- ---- 1.132 -.223 1.355 2345 ---- ---- ---- ---- 1.172 -.226 1.398 2350 ---- ---- 1.126A 1.126A 1.213 -.227 1.440 2355 ---- ---- ---- ---- 1.255 -.228 1.483 2360 ---- ---- ---- ---- 1.297 -.230 1.527 3 2365 ---- ---- ---- ---- 1.339 -.232 1.571 2370 ---- ---- ---- ---- 1.382 -.233 1.615 2375 ---- ---- 1.329A 1.329A 1.425 -.234 1.659 2380 ---- ---- ---- ---- 1.469 -.235 1.704 2385 ---- ---- ---- ---- 1.513 -.236 1.749 2390 ---- ---- ---- ---- 1.557 -.237 1.794 2395 ---- ---- ---- ---- 1.602 -.238 1.840 2400 ---- ---- 1.544A 1.544A 1.647 -.238 1.885 2405 ---- ---- ---- ---- 1.692 -.239 1.931 2410 ---- ---- ---- ---- 1.738 -.240 1.978 2415 ---- ---- ---- ---- 1.784 -.240 2.024 2420 ---- ---- ---- ---- 1.830 -.241 2.071 2425 ---- ---- 1.767A 1.767A 1.877 -.241 2.118 2430 ---- ---- ---- ---- 1.923 -.242 2.165 2435 ---- ---- ---- ---- 1.970 -.242 2.212 2440 ---- ---- ---- ---- 2.018 -.241 2.259 2445 ---- ---- ---- ---- 2.065 -.242 2.307 2450 ---- ---- 1.997A 1.997A 2.112 -.243 2.355 2455 ---- ---- ---- ---- 2.160 -.243 2.403 2460 ---- ---- ---- ---- 2.208 -.243 2.451 2465 ---- ---- ---- ---- 2.256 -.243 2.499 2470 ---- ---- ---- ---- 2.304 -.243 2.547 2475 ---- ---- 2.233A 2.233A 2.352 -.244 2.596 2480 ---- ---- ---- ---- 2.401 -.243 2.644 2485 ---- ---- ---- ---- 2.449 -.244 2.693 2490 ---- ---- ---- ---- 2.498 -.243 2.741 2495 ---- ---- ---- ---- 2.547 -.243 2.790 2500 ---- ---- 2.472A 2.472A 2.595 -.244 2.839 2525 ---- ---- ---- ---- 2.841 -.243 3.084 2550 ---- ---- ---- ---- 3.087 -.244 3.331 2575 ---- ---- ---- ---- 3.335 -.244 3.579 2600 ---- ---- ---- ---- 3.583 -.244 3.827 2625 ---- ---- ---- ---- 3.832 -.244 4.076 2650 ---- ---- ---- ---- 4.081 -.244 4.325 2675 ---- ---- ---- ---- 4.330 -.244 4.574 2700 ---- ---- ---- ---- 4.580 -.243 4.823 2725 ---- ---- ---- ---- 4.830 -.243 5.073 2750 ---- ---- ---- ---- 5.080 -.243 5.323 2775 ---- ---- ---- ---- 5.330 -.243 5.573 2800 ---- ---- ---- ---- 5.580 -.243 5.823 2825 ---- ---- ---- ---- 5.830 -.243 6.073 2850 ---- ---- ---- ---- 6.080 -.243 6.323 2875 ---- ---- ---- ---- 6.330 -.243 6.573 2900 ---- ---- ---- ---- 6.580 -.243 6.823 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 3.67 +.27 3.40 12050 ---- ---- ---- ---- 3.29 +.24 3.05 12100 ---- ---- ---- ---- 2.92 +.21 2.71 12150 ---- ---- ---- ---- 2.58 +.19 2.39 12200 ---- ---- ---- ---- 2.27 +.17 2.10 12250 ---- ---- ---- ---- 1.97 +.14 1.83 12300 ---- ---- ---- ---- 1.70 +.12 1.58 12350 ---- ---- ---- ---- 1.46 +.10 1.36 12400 ---- ---- ---- ---- 1.24 +.08 1.16 12450 ---- ---- ---- ---- 1.04 +.06 .98 12500 ---- ---- ---- ---- .87 +.05 .82 12550 ---- ---- ---- ---- .72 +.03 .69 12600 ---- ---- ---- ---- .59 +.02 .57 12650 ---- ---- ---- ---- .48 +.01 .47 12700 ---- ---- ---- ---- .39 +.01 .38 12750 ---- ---- ---- ---- .31 UNCH .31 12800 ---- ---- ---- ---- .25 UNCH .25 12850 ---- ---- ---- ---- .20 UNCH .20 12900 ---- ---- ---- ---- .15 -.01 .16 12950 ---- ---- ---- ---- .12 UNCH .12 13000 ---- ---- ---- ---- .09 -.01 .10 13050 ---- ---- ---- ---- .07 UNCH .07 6000 ---- ---- ---- ---- 63.06 +.46 62.60 6050 ---- ---- ---- ---- 62.56 +.46 62.10 6100 ---- ---- ---- ---- 62.06 +.46 61.60 6150 ---- ---- ---- ---- 61.57 +.47 61.10 6200 ---- ---- ---- ---- 61.07 +.47 60.60 6250 ---- ---- ---- ---- 60.57 +.47 60.10 6300 ---- ---- ---- ---- 60.07 +.47 59.60 6350 ---- ---- ---- ---- 59.57 +.47 59.10 6400 ---- ---- ---- ---- 59.07 +.46 58.61 6450 ---- ---- ---- ---- 58.56 +.46 58.10 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 6.32 ---- ---- 11900 ---- ---- ---- ---- 6.05 ---- ---- 11950 ---- ---- ---- ---- 5.78 ---- ---- 12000 ---- ---- ---- ---- 5.52 ---- ---- 12050 ---- ---- ---- ---- 5.26 +.55 4.71 12100 ---- ---- ---- ---- 5.02 +.54 4.48 12150 ---- ---- ---- ---- 4.78 +.51 4.27 12200 ---- ---- ---- ---- 4.55 +.49 4.06 12250 ---- ---- ---- ---- 4.33 +.48 3.85 12300 ---- ---- ---- ---- 4.12 +.46 3.66 12350 ---- ---- ---- ---- 3.91 +.44 3.47 12400 ---- ---- ---- ---- 3.72 +.43 3.29 12450 ---- ---- ---- ---- 3.52 +.40 3.12 12500 ---- ---- ---- ---- 3.34 +.39 2.95 12550 ---- ---- ---- ---- 3.17 +.38 2.79 12600 ---- ---- ---- ---- 3.00 +.36 2.64 12650 ---- ---- ---- ---- 2.83 +.34 2.49 12700 ---- ---- ---- ---- 2.68 +.33 2.35 12750 ---- ---- ---- ---- 2.53 +.31 2.22 12800 ---- ---- ---- ---- 2.39 +.30 2.09 12850 ---- ---- ---- ---- 2.25 +.28 1.97 12900 ---- ---- ---- ---- 2.12 +.26 1.86 12950 ---- ---- ---- ---- 2.00 +.25 1.75 5950 ---- ---- ---- ---- 61.30 +1.22 60.08 6000 ---- ---- ---- ---- 60.80 +1.22 59.58 6050 ---- ---- ---- ---- 60.30 +1.22 59.08 6100 ---- ---- ---- ---- 59.81 +1.22 58.59 6150 ---- ---- ---- ---- 59.31 +1.22 58.09 6200 ---- ---- ---- ---- 58.81 +1.22 57.59 6250 ---- ---- ---- ---- 58.32 +1.22 57.10 6300 ---- ---- ---- ---- 57.82 +1.22 56.60 6350 ---- ---- ---- ---- 57.32 +1.22 56.10 6400 ---- ---- ---- ---- 56.81 +1.21 55.60 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 8.59 ---- ---- 11850 ---- ---- ---- ---- 8.33 ---- ---- 11900 ---- ---- ---- ---- 8.08 ---- ---- 11950 ---- ---- ---- ---- 7.84 ---- ---- 12000 ---- ---- ---- ---- 7.60 ---- ---- 12050 ---- ---- ---- ---- 7.36 ---- ---- 12100 ---- ---- ---- ---- 7.13 ---- ---- 12150 ---- ---- ---- ---- 6.91 +.51 6.40 12200 ---- ---- ---- ---- 6.69 +.50 6.19 12250 ---- ---- ---- ---- 6.48 +.49 5.99 12300 ---- ---- ---- ---- 6.27 +.48 5.79 12350 ---- ---- ---- ---- 6.06 +.46 5.60 12400 ---- ---- ---- ---- 5.86 +.44 5.42 12450 ---- ---- ---- ---- 5.67 +.44 5.23 12500 ---- ---- ---- ---- 5.48 +.42 5.06 12550 ---- ---- ---- ---- 5.30 +.42 4.88 12600 ---- ---- ---- ---- 5.12 +.41 4.71 12650 ---- ---- ---- ---- 4.95 +.40 4.55 12700 ---- ---- ---- ---- 4.78 +.39 4.39 12750 ---- ---- ---- ---- 4.61 +.37 4.24 12800 ---- ---- ---- ---- 4.45 +.36 4.09 12850 ---- ---- ---- ---- 4.29 +.35 3.94 12900 ---- ---- ---- ---- 4.14 +.34 3.80 5900 ---- ---- ---- ---- 60.87 +1.14 59.73 5950 ---- ---- ---- ---- 60.38 +1.15 59.23 6000 ---- ---- ---- ---- 59.88 +1.14 58.74 6050 ---- ---- ---- ---- 59.39 +1.15 58.24 6100 ---- ---- ---- ---- 58.89 +1.14 57.75 6150 ---- ---- ---- ---- 58.40 +1.15 57.25 6200 ---- ---- ---- ---- 57.90 +1.14 56.76 6250 ---- ---- ---- ---- 57.41 +1.15 56.26 6300 ---- ---- ---- ---- 56.91 +1.14 55.77 6350 ---- ---- ---- ---- 56.41 +1.15 55.26 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 9.96 ---- ---- 11800 ---- ---- ---- ---- 9.72 ---- ---- 11850 ---- ---- ---- ---- 9.48 ---- ---- 11900 ---- ---- ---- ---- 9.24 ---- ---- 11950 ---- ---- ---- ---- 9.01 ---- ---- 12000 ---- ---- ---- ---- 8.79 ---- ---- 12050 ---- ---- ---- ---- 8.56 +.22 8.34 12100 ---- ---- ---- ---- 8.35 +.22 8.13 12150 ---- ---- ---- ---- 8.13 +.21 7.92 12200 ---- ---- ---- ---- 7.92 +.21 7.71 12250 ---- ---- ---- ---- 7.72 +.21 7.51 12300 ---- ---- ---- ---- 7.52 +.20 7.32 12350 ---- ---- ---- ---- 7.32 +.20 7.12 12400 ---- ---- ---- ---- 7.13 +.20 6.93 12450 ---- ---- ---- ---- 6.94 +.19 6.75 12500 ---- ---- ---- ---- 6.75 +.18 6.57 12550 ---- ---- ---- ---- 6.57 +.18 6.39 12600 ---- ---- ---- ---- 6.39 +.17 6.22 12650 ---- ---- ---- ---- 6.22 +.17 6.05 12700 ---- ---- ---- ---- 6.05 +.17 5.88 12750 ---- ---- ---- ---- 5.88 +.16 5.72 12800 ---- ---- ---- ---- 5.72 +.16 5.56 5900 ---- ---- ---- ---- 59.73 +.53 59.20 5950 ---- ---- ---- ---- 59.24 +.53 58.71 6000 ---- ---- ---- ---- 58.75 +.53 58.22 6050 ---- ---- ---- ---- 58.26 +.53 57.73 6100 ---- ---- ---- ---- 57.76 +.53 57.23 6150 ---- ---- ---- ---- 57.27 +.53 56.74 6200 ---- ---- ---- ---- 56.78 +.53 56.25 6250 ---- ---- ---- ---- 56.28 +.52 55.76 6300 ---- ---- ---- ---- 55.78 +.53 55.25 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 11.29 ---- ---- 11700 ---- ---- ---- ---- 11.06 ---- ---- 11750 ---- ---- ---- ---- 10.82 ---- ---- 11800 ---- ---- ---- ---- 10.59 ---- ---- 11850 ---- ---- ---- ---- 10.36 ---- ---- 11900 ---- ---- ---- ---- 10.14 ---- ---- 11950 ---- ---- ---- ---- 9.92 ---- ---- 12000 ---- ---- ---- ---- 9.70 +.23 9.47 12050 ---- ---- ---- ---- 9.49 +.23 9.26 12100 ---- ---- ---- ---- 9.28 +.22 9.06 12150 ---- ---- ---- ---- 9.07 +.21 8.86 12200 ---- ---- ---- ---- 8.87 +.21 8.66 12250 ---- ---- ---- ---- 8.67 +.21 8.46 12300 ---- ---- ---- ---- 8.48 +.21 8.27 12350 ---- ---- ---- ---- 8.29 +.21 8.08 12400 ---- ---- ---- ---- 8.10 +.20 7.90 12450 ---- ---- ---- ---- 7.92 +.20 7.72 12500 ---- ---- ---- ---- 7.73 +.19 7.54 12550 ---- ---- ---- ---- 7.56 +.19 7.37 12600 ---- ---- ---- ---- 7.38 +.18 7.20 12650 ---- ---- ---- ---- 7.21 +.18 7.03 12700 ---- ---- ---- ---- 7.04 +.18 6.86 12750 ---- ---- ---- ---- 6.88 +.18 6.70 5850 ---- ---- ---- ---- 59.14 +.52 58.62 5900 ---- ---- ---- ---- 58.65 +.52 58.13 5950 ---- ---- ---- ---- 58.16 +.53 57.63 6000 ---- ---- ---- ---- 57.67 +.53 57.14 6050 ---- ---- ---- ---- 57.18 +.53 56.65 6100 ---- ---- ---- ---- 56.69 +.53 56.16 6150 ---- ---- ---- ---- 56.20 +.53 55.67 6200 ---- ---- ---- ---- 55.71 +.53 55.18 6250 ---- ---- ---- ---- 55.22 +.53 54.69 6300 ---- ---- ---- ---- 54.73 +.53 54.20 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 13.09 ---- ---- 11500 ---- ---- ---- ---- 12.85 ---- ---- 11550 ---- ---- ---- ---- 12.61 ---- ---- 11600 ---- ---- ---- ---- 12.37 ---- ---- 11650 ---- ---- ---- ---- 12.13 ---- ---- 11700 ---- ---- ---- ---- 11.90 ---- ---- 11750 ---- ---- ---- ---- 11.68 ---- ---- 11950 ---- ---- ---- ---- 10.80 +1.24 9.56 12000 ---- ---- ---- ---- 10.59 +1.22 9.37 12050 ---- ---- ---- ---- 10.39 +1.21 9.18 12100 ---- ---- ---- ---- 10.18 +1.19 8.99 12150 ---- ---- ---- ---- 9.98 +1.17 8.81 12200 ---- ---- ---- ---- 9.79 +1.16 8.63 12250 ---- ---- ---- ---- 9.59 +1.14 8.45 12300 ---- ---- ---- ---- 9.40 +1.12 8.28 12350 ---- ---- ---- ---- 9.21 +1.11 8.10 12400 ---- ---- ---- ---- 9.03 +1.09 7.94 12450 ---- ---- ---- ---- 8.85 +1.08 7.77 12500 ---- ---- ---- ---- 8.67 +1.06 7.61 12550 ---- ---- ---- ---- 8.49 +1.04 7.45 12600 ---- ---- ---- ---- 8.32 +1.03 7.29 12650 ---- ---- ---- ---- 8.15 +1.01 7.14 12700 ---- ---- ---- ---- 7.99 +1.00 6.99 5850 ---- ---- ---- ---- 58.48 +2.48 56.00 5900 ---- ---- ---- ---- 58.00 +2.49 55.51 5950 ---- ---- ---- ---- 57.51 +2.49 55.02 6000 ---- ---- ---- ---- 57.03 +2.49 54.54 6050 ---- ---- ---- ---- 56.54 +2.49 54.05 6100 ---- ---- ---- ---- 56.05 +2.48 53.57 6150 ---- ---- ---- ---- 55.57 +2.49 53.08 6200 ---- ---- ---- ---- 55.08 +2.48 52.60 6250 ---- ---- ---- ---- 54.60 +2.49 52.11 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 11.84 -1.95 13.79 11850 ---- ---- ---- ---- 11.63 -1.93 13.56 11900 ---- ---- ---- ---- 11.42 -1.91 13.33 11950 ---- ---- ---- ---- 11.22 -1.89 13.11 12000 ---- ---- ---- ---- 11.02 -1.86 12.88 12050 ---- ---- ---- ---- 10.82 -1.84 12.66 12100 ---- ---- ---- ---- 10.63 -1.82 12.45 12150 ---- ---- ---- ---- 10.44 -1.80 12.24 12200 ---- ---- ---- ---- 10.25 -1.78 12.03 12250 ---- ---- ---- ---- 10.06 -1.76 11.82 12300 ---- ---- ---- ---- 9.88 -1.74 11.62 12350 ---- ---- ---- ---- 9.70 -1.72 11.42 12400 ---- ---- ---- ---- 9.52 -1.70 11.22 12450 ---- ---- ---- ---- 9.35 -1.67 11.02 12500 ---- ---- ---- ---- 9.18 -1.65 10.83 12550 ---- ---- ---- ---- 9.01 -1.63 10.64 12600 ---- ---- ---- ---- 8.84 -1.62 10.46 5800 ---- ---- ---- ---- 57.60 -3.39 60.99 5850 ---- ---- ---- ---- 57.12 -3.39 60.51 5900 ---- ---- ---- ---- 56.63 -3.40 60.03 5950 ---- ---- ---- ---- 56.15 -3.39 59.54 6000 ---- ---- ---- ---- 55.67 -3.39 59.06 6050 ---- ---- ---- ---- 55.19 -3.39 58.58 6100 ---- ---- ---- ---- 54.70 -3.39 58.09 6150 ---- ---- ---- ---- 54.22 -3.39 57.61 6200 ---- ---- ---- ---- 53.74 -3.39 57.13 6250 ---- ---- ---- ---- 53.26 -3.39 56.65 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 12.59 -1.93 14.52 11750 ---- ---- ---- ---- 12.38 -1.91 14.29 11800 ---- ---- ---- ---- 12.18 -1.89 14.07 11850 ---- ---- ---- ---- 11.98 -1.86 13.84 11900 ---- ---- ---- ---- 11.78 -1.85 13.63 11950 ---- ---- ---- ---- 11.59 -1.82 13.41 12000 ---- ---- ---- ---- 11.40 -1.80 13.20 12050 ---- ---- ---- ---- 11.21 -1.78 12.99 12100 ---- ---- ---- ---- 11.02 -1.77 12.79 12150 ---- ---- ---- ---- 10.84 -1.74 12.58 12200 ---- ---- ---- ---- 10.66 -1.72 12.38 12250 ---- ---- ---- ---- 10.48 -1.71 12.19 12300 ---- ---- ---- ---- 10.30 -1.69 11.99 12350 ---- ---- ---- ---- 10.13 -1.67 11.80 12400 ---- ---- ---- ---- 9.96 -1.65 11.61 12450 ---- ---- ---- ---- 9.79 -1.63 11.42 12500 ---- ---- ---- ---- 9.62 -1.62 11.24 5800 ---- ---- ---- ---- 56.31 -3.33 59.64 5850 ---- ---- ---- ---- 55.83 -3.33 59.16 5900 ---- ---- ---- ---- 55.35 -3.33 58.68 5950 ---- ---- ---- ---- 54.87 -3.33 58.20 6000 ---- ---- ---- ---- 54.40 -3.33 57.73 6050 ---- ---- ---- ---- 53.92 -3.33 57.25 6100 ---- ---- ---- ---- 53.44 -3.33 56.77 6150 ---- ---- ---- ---- 52.97 -3.32 56.29 6200 ---- ---- ---- ---- 52.50 -3.32 55.82 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 13.36 -1.38 14.74 11750 ---- ---- ---- ---- 13.16 -1.36 14.52 11800 ---- ---- ---- ---- 12.96 -1.34 14.30 11850 ---- ---- ---- ---- 12.76 -1.33 14.09 11900 ---- ---- ---- ---- 12.56 -1.32 13.88 11950 ---- ---- ---- ---- 12.37 -1.30 13.67 12000 ---- ---- ---- ---- 12.18 -1.29 13.47 12050 ---- ---- ---- ---- 11.99 -1.28 13.27 12100 ---- ---- ---- ---- 11.80 -1.27 13.07 12150 ---- ---- ---- ---- 11.62 -1.26 12.88 12200 ---- ---- ---- ---- 11.44 -1.24 12.68 12250 ---- ---- ---- ---- 11.26 -1.23 12.49 12300 ---- ---- ---- ---- 11.09 -1.21 12.30 12350 ---- ---- ---- ---- 10.91 -1.21 12.12 12400 ---- ---- ---- ---- 10.74 -1.19 11.93 12450 ---- ---- ---- ---- 10.57 -1.18 11.75 5750 ---- ---- ---- ---- 56.58 -2.38 58.96 5800 ---- ---- ---- ---- 56.10 -2.38 58.48 5850 ---- ---- ---- ---- 55.63 -2.38 58.01 5900 ---- ---- ---- ---- 55.16 -2.37 57.53 5950 ---- ---- ---- ---- 54.69 -2.37 57.06 6000 ---- ---- ---- ---- 54.22 -2.37 56.59 6050 ---- ---- ---- ---- 53.75 -2.36 56.11 6100 ---- ---- ---- ---- 53.28 -2.36 55.64 6150 ---- ---- ---- ---- 52.81 -2.36 55.17 6200 ---- ---- ---- ---- 52.34 -2.36 54.70 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 14.01 -1.32 15.33 11650 ---- ---- ---- ---- 13.81 -1.31 15.12 11700 ---- ---- ---- ---- 13.61 -1.29 14.90 11750 ---- ---- ---- ---- 13.41 -1.28 14.69 11800 ---- ---- ---- ---- 13.22 -1.27 14.49 11850 ---- ---- ---- ---- 13.03 -1.26 14.29 11900 ---- ---- ---- ---- 12.84 -1.25 14.09 11950 ---- ---- ---- ---- 12.65 -1.24 13.89 12000 ---- ---- ---- ---- 12.47 -1.22 13.69 12050 ---- ---- ---- ---- 12.29 -1.21 13.50 12100 ---- ---- ---- ---- 12.11 -1.20 13.31 12150 ---- ---- ---- ---- 11.93 -1.19 13.12 12200 ---- ---- ---- ---- 11.76 -1.17 12.93 12250 ---- ---- ---- ---- 11.58 -1.17 12.75 12300 ---- ---- ---- ---- 11.41 -1.16 12.57 12350 ---- ---- ---- ---- 11.25 -1.14 12.39 12400 ---- ---- ---- ---- 11.08 -1.13 12.21 5750 ---- ---- ---- ---- 55.45 -2.26 57.71 5800 ---- ---- ---- ---- 54.98 -2.26 57.24 5850 ---- ---- ---- ---- 54.51 -2.27 56.78 5900 ---- ---- ---- ---- 54.05 -2.26 56.31 5950 ---- ---- ---- ---- 53.58 -2.26 55.84 6000 ---- ---- ---- ---- 53.12 -2.25 55.37 6050 ---- ---- ---- ---- 52.65 -2.26 54.91 6100 ---- ---- ---- ---- 52.19 -2.25 54.44 6150 ---- ---- ---- ---- 51.73 -2.25 53.98 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 14.40 -1.24 15.64 11550 ---- ---- ---- ---- 14.20 -1.23 15.43 11600 ---- ---- ---- ---- 14.00 -1.22 15.22 11650 ---- ---- ---- ---- 13.81 -1.20 15.01 11700 ---- ---- ---- ---- 13.61 -1.20 14.81 11750 ---- ---- ---- ---- 13.42 -1.19 14.61 11800 ---- ---- ---- ---- 13.24 -1.17 14.41 11850 ---- ---- ---- ---- 13.05 -1.16 14.21 11900 ---- ---- ---- ---- 12.87 -1.15 14.02 11950 ---- ---- ---- ---- 12.69 -1.14 13.83 12000 ---- ---- ---- ---- 12.51 -1.13 13.64 12050 ---- ---- ---- ---- 12.33 -1.12 13.45 12100 ---- ---- ---- ---- 12.16 -1.11 13.27 12150 ---- ---- ---- ---- 11.99 -1.10 13.09 12200 ---- ---- ---- ---- 11.82 -1.09 12.91 12250 ---- ---- ---- ---- 11.65 -1.08 12.73 12300 ---- ---- ---- ---- 11.48 -1.07 12.55 5700 ---- ---- ---- ---- 54.82 -2.13 56.95 5750 ---- ---- ---- ---- 54.36 -2.12 56.48 5800 ---- ---- ---- ---- 53.90 -2.12 56.02 5850 ---- ---- ---- ---- 53.44 -2.11 55.55 5900 ---- ---- ---- ---- 52.98 -2.11 55.09 5950 ---- ---- ---- ---- 52.52 -2.11 54.63 6000 ---- ---- ---- ---- 52.06 -2.11 54.17 6050 ---- ---- ---- ---- 51.60 -2.11 53.71 6100 ---- ---- ---- ---- 51.15 -2.10 53.25 6150 ---- ---- ---- ---- 50.69 -2.10 52.79 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 14.82 ---- ---- 11500 ---- ---- ---- ---- 14.62 -1.25 15.87 11550 ---- ---- ---- ---- 14.42 -1.24 15.66 11600 ---- ---- ---- ---- 14.22 -1.23 15.45 11650 ---- ---- ---- ---- 14.03 -1.22 15.25 11700 ---- ---- ---- ---- 13.84 -1.21 15.05 11750 ---- ---- ---- ---- 13.66 -1.19 14.85 11800 ---- ---- ---- ---- 13.47 -1.19 14.66 11850 ---- ---- ---- ---- 13.29 -1.17 14.46 11900 ---- ---- ---- ---- 13.11 -1.16 14.27 11950 ---- ---- ---- ---- 12.93 -1.15 14.08 12000 ---- ---- ---- ---- 12.75 -1.15 13.90 12050 ---- ---- ---- ---- 12.58 -1.13 13.71 12100 ---- ---- ---- ---- 12.41 -1.12 13.53 12150 ---- ---- ---- ---- 12.24 -1.11 13.35 12200 ---- ---- ---- ---- 12.07 -1.10 13.17 12250 ---- ---- ---- ---- 11.90 -1.10 13.00 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 15.34 ---- ---- 11450 ---- ---- ---- ---- 15.15 -1.12 16.27 11500 ---- ---- ---- ---- 14.95 -1.11 16.06 11550 ---- ---- ---- ---- 14.76 -1.10 15.86 11600 ---- ---- ---- ---- 14.57 -1.09 15.66 11650 ---- ---- ---- ---- 14.38 -1.08 15.46 11700 ---- ---- ---- ---- 14.19 -1.08 15.27 11750 ---- ---- ---- ---- 14.01 -1.06 15.07 11800 ---- ---- ---- ---- 13.83 -1.05 14.88 11850 ---- ---- ---- ---- 13.65 -1.05 14.70 11900 ---- ---- ---- ---- 13.47 -1.04 14.51 11950 ---- ---- ---- ---- 13.30 -1.03 14.33 12000 ---- ---- ---- ---- 13.12 -1.02 14.14 12050 ---- ---- ---- ---- 12.95 -1.01 13.96 12100 ---- ---- ---- ---- 12.78 -1.01 13.79 12150 ---- ---- ---- ---- 12.62 -.99 13.61 12200 ---- ---- ---- ---- 12.45 -.99 13.44 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .47 -.19 .66 12050 ---- ---- ---- ---- .58 -.22 .80 12100 ---- ---- ---- ---- .72 -.24 .96 12150 ---- ---- ---- ---- .88 -.27 1.15 12200 ---- ---- ---- ---- 1.06 -.29 1.35 12250 ---- ---- ---- ---- 1.26 -.32 1.58 12300 ---- ---- ---- ---- 1.49 -.34 1.83 12350 ---- ---- ---- ---- 1.75 -.36 2.11 12400 ---- ---- ---- ---- 2.03 -.38 2.41 12450 ---- ---- ---- ---- 2.33 -.40 2.73 12500 ---- ---- ---- ---- 2.66 -.41 3.07 12550 ---- ---- ---- ---- 3.01 -.42 3.43 12600 ---- ---- ---- ---- 3.38 -.43 3.81 12650 ---- ---- ---- ---- 3.77 -.44 4.21 12700 ---- ---- ---- ---- 4.17 -.45 4.62 12750 ---- ---- ---- ---- 4.59 -.46 5.05 12800 ---- ---- ---- ---- 5.03 -.45 5.48 12850 ---- ---- ---- ---- 5.47 -.46 5.93 12900 ---- ---- ---- ---- 5.93 -.46 6.39 12950 ---- ---- ---- ---- 6.39 -.46 6.85 13000 ---- ---- ---- ---- 6.86 -.47 7.33 13050 ---- ---- ---- ---- 7.34 -.46 7.80 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 11850 ---- ---- ---- ---- 3.66 ---- ---- 11900 ---- ---- ---- ---- 3.88 ---- ---- 11950 ---- ---- ---- ---- 4.11 ---- ---- 12000 ---- ---- ---- ---- 4.34 ---- ---- 12050 ---- ---- ---- ---- 4.59 -.65 5.24 12100 ---- ---- ---- ---- 4.84 -.68 5.52 12150 ---- ---- ---- ---- 5.10 -.70 5.80 12200 ---- ---- ---- ---- 5.37 -.71 6.08 12250 ---- ---- ---- ---- 5.64 -.74 6.38 12300 ---- ---- ---- ---- 5.93 -.75 6.68 12350 ---- ---- ---- ---- 6.22 -.77 6.99 12400 ---- ---- ---- ---- 6.52 -.78 7.30 12450 ---- ---- ---- ---- 6.82 -.81 7.63 12500 ---- ---- ---- ---- 7.14 -.82 7.96 12550 ---- ---- ---- ---- 7.46 -.84 8.30 12600 ---- ---- ---- ---- 7.79 -.85 8.64 12650 ---- ---- ---- ---- 8.12 -.87 8.99 12700 ---- ---- ---- ---- 8.46 -.89 9.35 12750 ---- ---- ---- ---- 8.81 -.90 9.71 12800 ---- ---- ---- ---- 9.17 -.91 10.08 12850 ---- ---- ---- ---- 9.53 -.93 10.46 12900 ---- ---- ---- ---- 9.89 -.95 10.84 12950 ---- ---- ---- ---- 10.27 -.96 11.23 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 11800 ---- ---- ---- ---- 6.13 ---- ---- 11850 ---- ---- ---- ---- 6.37 ---- ---- 11900 ---- ---- ---- ---- 6.62 ---- ---- 11950 ---- ---- ---- ---- 6.87 ---- ---- 12000 ---- ---- ---- ---- 7.12 ---- ---- 12050 ---- ---- ---- ---- 7.38 ---- ---- 12100 ---- ---- ---- ---- 7.65 ---- ---- 12150 ---- ---- ---- ---- 7.92 -.63 8.55 12200 ---- ---- ---- ---- 8.19 -.65 8.84 12250 ---- ---- ---- ---- 8.47 -.66 9.13 12300 ---- ---- ---- ---- 8.76 -.67 9.43 12350 ---- ---- ---- ---- 9.05 -.68 9.73 12400 ---- ---- ---- ---- 9.35 -.69 10.04 12450 ---- ---- ---- ---- 9.65 -.70 10.35 12500 ---- ---- ---- ---- 9.96 -.71 10.67 12550 ---- ---- ---- ---- 10.27 -.72 10.99 12600 ---- ---- ---- ---- 10.58 -.74 11.32 12650 ---- ---- ---- ---- 10.90 -.75 11.65 12700 ---- ---- ---- ---- 11.23 -.75 11.98 12750 ---- ---- ---- ---- 11.56 -.76 12.32 12800 ---- ---- ---- ---- 11.89 -.78 12.67 12850 ---- ---- ---- ---- 12.23 -.79 13.02 12900 ---- ---- ---- ---- 12.58 -.79 13.37 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 11750 ---- ---- ---- ---- 7.89 ---- ---- 11800 ---- ---- ---- ---- 8.14 ---- ---- 11850 ---- ---- ---- ---- 8.39 ---- ---- 11900 ---- ---- ---- ---- 8.65 ---- ---- 11950 ---- ---- ---- ---- 8.91 ---- ---- 12000 ---- ---- ---- ---- 9.18 ---- ---- 12050 ---- ---- ---- ---- 9.45 -.30 9.75 12100 ---- ---- ---- ---- 9.73 -.30 10.03 12150 ---- ---- ---- ---- 10.00 -.31 10.31 12200 ---- ---- ---- ---- 10.29 -.31 10.60 12250 ---- ---- ---- ---- 10.58 -.31 10.89 12300 ---- ---- ---- ---- 10.87 -.32 11.19 12350 ---- ---- ---- ---- 11.16 -.33 11.49 12400 ---- ---- ---- ---- 11.46 -.33 11.79 12450 ---- ---- ---- ---- 11.77 -.33 12.10 12500 ---- ---- ---- ---- 12.07 -.34 12.41 12550 ---- ---- ---- ---- 12.38 -.35 12.73 12600 ---- ---- ---- ---- 12.70 -.35 13.05 12650 ---- ---- ---- ---- 13.02 -.35 13.37 12700 ---- ---- ---- ---- 13.34 -.36 13.70 12750 ---- ---- ---- ---- 13.67 -.36 14.03 12800 ---- ---- ---- ---- 14.00 -.36 14.36 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- 9.09 ---- ---- 11700 ---- ---- ---- ---- 9.34 ---- ---- 11750 ---- ---- ---- ---- 9.59 ---- ---- 11800 ---- ---- ---- ---- 9.85 ---- ---- 11850 ---- ---- ---- ---- 10.12 ---- ---- 11900 ---- ---- ---- ---- 10.38 ---- ---- 11950 ---- ---- ---- ---- 10.65 ---- ---- 12000 ---- ---- ---- ---- 10.93 -.29 11.22 12050 ---- ---- ---- ---- 11.21 -.29 11.50 12100 ---- ---- ---- ---- 11.49 -.30 11.79 12150 ---- ---- ---- ---- 11.77 -.30 12.07 12200 ---- ---- ---- ---- 12.06 -.31 12.37 12250 ---- ---- ---- ---- 12.35 -.31 12.66 12300 ---- ---- ---- ---- 12.65 -.31 12.96 12350 ---- ---- ---- ---- 12.95 -.32 13.27 12400 ---- ---- ---- ---- 13.25 -.32 13.57 12450 ---- ---- ---- ---- 13.56 -.32 13.88 12500 ---- ---- ---- ---- 13.87 -.33 14.20 12550 ---- ---- ---- ---- 14.18 -.33 14.51 12600 ---- ---- ---- ---- 14.50 -.33 14.83 12650 ---- ---- ---- ---- 14.82 -.33 15.15 12700 ---- ---- ---- ---- 15.14 -.34 15.48 12750 ---- ---- ---- ---- 15.47 -.34 15.81 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 11450 ---- ---- ---- ---- 9.34 ---- ---- 11500 ---- ---- ---- ---- 9.58 ---- ---- 11550 ---- ---- ---- ---- 9.83 ---- ---- 11600 ---- ---- ---- ---- 10.08 ---- ---- 11650 ---- ---- ---- ---- 10.34 ---- ---- 11700 ---- ---- ---- ---- 10.59 ---- ---- 11750 ---- ---- ---- ---- 10.85 ---- ---- 11950 ---- ---- ---- ---- 11.93 -1.25 13.18 12000 ---- ---- ---- ---- 12.21 -1.27 13.48 12050 ---- ---- ---- ---- 12.50 -1.28 13.78 12100 ---- ---- ---- ---- 12.78 -1.30 14.08 12150 ---- ---- ---- ---- 13.07 -1.32 14.39 12200 ---- ---- ---- ---- 13.36 -1.34 14.70 12250 ---- ---- ---- ---- 13.66 -1.35 15.01 12300 ---- ---- ---- ---- 13.95 -1.37 15.32 12350 ---- ---- ---- ---- 14.26 -1.38 15.64 12400 ---- ---- ---- ---- 14.56 -1.40 15.96 12450 ---- ---- ---- ---- 14.87 -1.41 16.28 12500 ---- ---- ---- ---- 15.18 -1.43 16.61 12550 ---- ---- ---- ---- 15.49 -1.45 16.94 12600 ---- ---- ---- ---- 15.81 -1.46 17.27 12650 ---- ---- ---- ---- 16.13 -1.47 17.60 12700 ---- ---- ---- ---- 16.45 -1.49 17.94 5850 ---- ---- ---- ---- .01 -.01 .02 5900 ---- ---- ---- ---- .01 -.01 .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .03 -.01 .04 6250 ---- ---- ---- ---- .03 -.01 .04 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 12.65 +1.46 11.19 11850 ---- ---- ---- ---- 12.92 +1.47 11.45 11900 ---- ---- ---- ---- 13.20 +1.49 11.71 11950 ---- ---- ---- ---- 13.49 +1.52 11.97 12000 ---- ---- ---- ---- 13.77 +1.54 12.23 12050 ---- ---- ---- ---- 14.06 +1.56 12.50 12100 ---- ---- ---- ---- 14.36 +1.59 12.77 12150 ---- ---- ---- ---- 14.65 +1.61 13.04 12200 ---- ---- ---- ---- 14.95 +1.63 13.32 12250 ---- ---- ---- ---- 15.25 +1.65 13.60 12300 ---- ---- ---- ---- 15.55 +1.67 13.88 12350 ---- ---- ---- ---- 15.86 +1.69 14.17 12400 ---- ---- ---- ---- 16.17 +1.71 14.46 12450 ---- ---- ---- ---- 16.48 +1.73 14.75 12500 ---- ---- ---- ---- 16.79 +1.74 15.05 12550 ---- ---- ---- ---- 17.11 +1.77 15.34 12600 ---- ---- ---- ---- 17.43 +1.79 15.64 5800 ---- ---- ---- ---- .03 +.01 .02 5850 ---- ---- ---- ---- .03 +.01 .02 5900 ---- ---- ---- ---- .04 +.01 .03 5950 ---- ---- ---- ---- .04 +.01 .03 6000 ---- ---- ---- ---- .05 +.02 .03 6050 ---- ---- ---- ---- .05 +.01 .04 6100 ---- ---- ---- ---- .05 +.01 .04 6150 ---- ---- ---- ---- .06 +.02 .04 6200 ---- ---- ---- ---- .07 +.02 .05 6250 ---- ---- ---- ---- .07 +.02 .05 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 13.52 +1.43 12.09 11750 ---- ---- ---- ---- 13.80 +1.45 12.35 11800 ---- ---- ---- ---- 14.08 +1.47 12.61 11850 ---- ---- ---- ---- 14.36 +1.48 12.88 11900 ---- ---- ---- ---- 14.65 +1.51 13.14 11950 ---- ---- ---- ---- 14.94 +1.53 13.41 12000 ---- ---- ---- ---- 15.23 +1.55 13.68 12050 ---- ---- ---- ---- 15.53 +1.57 13.96 12100 ---- ---- ---- ---- 15.83 +1.59 14.24 12150 ---- ---- ---- ---- 16.13 +1.61 14.52 12200 ---- ---- ---- ---- 16.43 +1.62 14.81 12250 ---- ---- ---- ---- 16.74 +1.65 15.09 12300 ---- ---- ---- ---- 17.04 +1.66 15.38 12350 ---- ---- ---- ---- 17.36 +1.69 15.67 12400 ---- ---- ---- ---- 17.67 +1.70 15.97 12450 ---- ---- ---- ---- 17.98 +1.71 16.27 12500 ---- ---- ---- ---- 18.30 +1.73 16.57 5800 ---- ---- ---- ---- .06 +.01 .05 5850 ---- ---- ---- ---- .07 +.02 .05 5900 ---- ---- ---- ---- .08 +.02 .06 5950 ---- ---- ---- ---- .09 +.02 .07 6000 ---- ---- ---- ---- .09 +.02 .07 6050 ---- ---- ---- ---- .10 +.02 .08 6100 ---- ---- ---- ---- .11 +.02 .09 6150 ---- ---- ---- ---- .12 +.03 .09 6200 ---- ---- ---- ---- .13 +.03 .10 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 14.28 +1.02 13.26 11750 ---- ---- ---- ---- 14.56 +1.04 13.52 11800 ---- ---- ---- ---- 14.84 +1.05 13.79 11850 ---- ---- ---- ---- 15.12 +1.06 14.06 11900 ---- ---- ---- ---- 15.41 +1.08 14.33 11950 ---- ---- ---- ---- 15.70 +1.09 14.61 12000 ---- ---- ---- ---- 15.99 +1.10 14.89 12050 ---- ---- ---- ---- 16.28 +1.11 15.17 12100 ---- ---- ---- ---- 16.58 +1.12 15.46 12150 ---- ---- ---- ---- 16.88 +1.14 15.74 12200 ---- ---- ---- ---- 17.18 +1.15 16.03 12250 ---- ---- ---- ---- 17.49 +1.17 16.32 12300 ---- ---- ---- ---- 17.79 +1.17 16.62 12350 ---- ---- ---- ---- 18.10 +1.19 16.91 12400 ---- ---- ---- ---- 18.41 +1.20 17.21 12450 ---- ---- ---- ---- 18.73 +1.22 17.51 5750 ---- ---- ---- ---- .10 +.02 .08 5800 ---- ---- ---- ---- .10 +.01 .09 5850 ---- ---- ---- ---- .11 +.01 .10 5900 ---- ---- ---- ---- .12 +.02 .10 5950 ---- ---- ---- ---- .13 +.02 .11 6000 ---- ---- ---- ---- .15 +.03 .12 6050 ---- ---- ---- ---- .16 +.03 .13 6100 ---- ---- ---- ---- .17 +.03 .14 6150 ---- ---- ---- ---- .18 +.02 .16 6200 ---- ---- ---- ---- .20 +.03 .17 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11600 ---- ---- ---- ---- 14.92 +.96 13.96 11650 ---- ---- ---- ---- 15.20 +.98 14.22 11700 ---- ---- ---- ---- 15.48 +.99 14.49 11750 ---- ---- ---- ---- 15.77 +1.01 14.76 11800 ---- ---- ---- ---- 16.06 +1.02 15.04 11850 ---- ---- ---- ---- 16.34 +1.03 15.31 11900 ---- ---- ---- ---- 16.64 +1.05 15.59 11950 ---- ---- ---- ---- 16.93 +1.05 15.88 12000 ---- ---- ---- ---- 17.23 +1.07 16.16 12050 ---- ---- ---- ---- 17.52 +1.07 16.45 12100 ---- ---- ---- ---- 17.82 +1.08 16.74 12150 ---- ---- ---- ---- 18.13 +1.10 17.03 12200 ---- ---- ---- ---- 18.43 +1.11 17.32 12250 ---- ---- ---- ---- 18.74 +1.12 17.62 12300 ---- ---- ---- ---- 19.05 +1.13 17.92 12350 ---- ---- ---- ---- 19.36 +1.14 18.22 12400 ---- ---- ---- ---- 19.68 +1.16 18.52 5750 ---- ---- ---- ---- .16 +.02 .14 5800 ---- ---- ---- ---- .17 +.02 .15 5850 ---- ---- ---- ---- .18 +.02 .16 5900 ---- ---- ---- ---- .20 +.03 .17 5950 ---- ---- ---- ---- .21 +.03 .18 6000 ---- ---- ---- ---- .23 +.03 .20 6050 ---- ---- ---- ---- .25 +.04 .21 6100 ---- ---- ---- ---- .26 +.03 .23 6150 ---- ---- ---- ---- .28 +.03 .25 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 15.28 +.90 14.38 11550 ---- ---- ---- ---- 15.56 +.92 14.64 11600 ---- ---- ---- ---- 15.84 +.93 14.91 11650 ---- ---- ---- ---- 16.12 +.94 15.18 11700 ---- ---- ---- ---- 16.41 +.95 15.46 11750 ---- ---- ---- ---- 16.70 +.96 15.74 11800 ---- ---- ---- ---- 16.99 +.97 16.02 11850 ---- ---- ---- ---- 17.28 +.98 16.30 11900 ---- ---- ---- ---- 17.58 +.99 16.59 11950 ---- ---- ---- ---- 17.88 +1.01 16.87 12000 ---- ---- ---- ---- 18.17 +1.01 17.16 12050 ---- ---- ---- ---- 18.48 +1.02 17.46 12100 ---- ---- ---- ---- 18.78 +1.03 17.75 12150 ---- ---- ---- ---- 19.09 +1.04 18.05 12200 ---- ---- ---- ---- 19.40 +1.06 18.34 12250 ---- ---- ---- ---- 19.71 +1.07 18.64 12300 ---- ---- ---- ---- 20.02 +1.07 18.95 5700 ---- ---- ---- ---- .20 +.03 .17 5750 ---- ---- ---- ---- .22 +.03 .19 5800 ---- ---- ---- ---- .23 +.03 .20 5850 ---- ---- ---- ---- .25 +.03 .22 5900 ---- ---- ---- ---- .27 +.04 .23 5950 ---- ---- ---- ---- .29 +.04 .25 6000 ---- ---- ---- ---- .31 +.04 .27 6050 ---- ---- ---- ---- .33 +.04 .29 6100 ---- ---- ---- ---- .35 +.04 .31 6150 ---- ---- ---- ---- .37 +.04 .33 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 15.44 ---- ---- 11500 ---- ---- ---- ---- 15.72 +.91 14.81 11550 ---- ---- ---- ---- 15.99 +.91 15.08 11600 ---- ---- ---- ---- 16.27 +.92 15.35 11650 ---- ---- ---- ---- 16.56 +.94 15.62 11700 ---- ---- ---- ---- 16.84 +.94 15.90 11750 ---- ---- ---- ---- 17.13 +.95 16.18 11800 ---- ---- ---- ---- 17.42 +.96 16.46 11850 ---- ---- ---- ---- 17.72 +.98 16.74 11900 ---- ---- ---- ---- 18.01 +.98 17.03 11950 ---- ---- ---- ---- 18.31 +1.00 17.31 12000 ---- ---- ---- ---- 18.61 +1.01 17.60 12050 ---- ---- ---- ---- 18.91 +1.01 17.90 12100 ---- ---- ---- ---- 19.22 +1.03 18.19 12150 ---- ---- ---- ---- 19.52 +1.03 18.49 12200 ---- ---- ---- ---- 19.83 +1.04 18.79 12250 ---- ---- ---- ---- 20.14 +1.05 19.09 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 16.01 ---- ---- 11450 ---- ---- ---- ---- 16.29 +.80 15.49 11500 ---- ---- ---- ---- 16.56 +.81 15.75 11550 ---- ---- ---- ---- 16.84 +.81 16.03 11600 ---- ---- ---- ---- 17.13 +.83 16.30 11650 ---- ---- ---- ---- 17.42 +.84 16.58 11700 ---- ---- ---- ---- 17.70 +.84 16.86 11750 ---- ---- ---- ---- 18.00 +.86 17.14 11800 ---- ---- ---- ---- 18.29 +.86 17.43 11850 ---- ---- ---- ---- 18.58 +.87 17.71 11900 ---- ---- ---- ---- 18.88 +.88 18.00 11950 ---- ---- ---- ---- 19.18 +.89 18.29 12000 ---- ---- ---- ---- 19.48 +.89 18.59 12050 ---- ---- ---- ---- 19.79 +.91 18.88 12100 ---- ---- ---- ---- 20.09 +.91 19.18 12150 ---- ---- ---- ---- 20.40 +.92 19.48 12200 ---- ---- ---- ---- 20.71 +.93 19.78 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 08 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1865 ---- ---- ---- 18.50A 20.00 ---- ---- 1870 ---- ---- ---- 17.25A 20.00 ---- ---- 1875 ---- ---- ---- 15.25A 20.00 ---- ---- 1880 16.00 19.50B 11.75A 14.00A 20.00 ---- 190 ---- 1885 12.00 19.50B 12.00 19.50B 20.00 ---- 100 ---- 1890 11.50 17.50B 2.75A 12.25A 20.00 ---- 276 ---- 1895 6.75 12.00B .50A .50A .00 ---- 5 ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1905 4.75 5.50B .50A .50A .00 ---- 1 ---- 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 572 ECG FEB 23 08 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1880 5.75 8.25B .50A .50A .00 ---- 115 ---- 1885 7.50 13.25B .50A .50A .00 ---- 104 ---- 1890 14.00 17.25B 2.50A 7.75B .00 ---- 421 ---- 1895 ---- ---- ---- 8.00A 20.00 ---- ---- 1900 ---- ---- ---- 11.25A 20.00 ---- ---- 1905 ---- ---- ---- 14.50A 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 19.50B 20.00 ---- ---- 1925 ---- ---- ---- 19.50B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 640 ECH FEB 23 08 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 19.00 19.50B 17.50A 19.50B 20.00 ---- 120 ---- 404 15.50 15.50 .50A 13.25B .00 ---- 170 ---- 405 13.00 13.00 .50A .50A .00 ---- 150 ---- 406 3.50 3.50 .50A 4.50B .00 ---- 60 ---- 407 ---- ---- ---- .50A .00 ---- ---- 408 5.25 5.25 .50A .50A .00 ---- 60 ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 10.25 12.25B .50A .50A .00 ---- 3 ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 563 ECH FEB 23 08 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 1.00 2.50B .50A 2.50B .00 ---- 50 ---- 404 4.50 19.50B 4.50 6.75A 20.00 ---- 120 ---- 405 12.00 19.50B 12.00 19.50B 20.00 ---- 120 ---- 406 ---- ---- ---- 19.50B 20.00 ---- ---- 407 ---- ---- ---- 3.75A 20.00 ---- ---- 408 14.75 19.50B 14.75 19.50B 20.00 ---- 60 ---- 409 17.25 19.50B 17.25 17.00A 20.00 ---- 50 ---- 410 ---- ---- ---- 7.75A 20.00 ---- ---- 411 ---- ---- ---- 9.50A 20.00 ---- ---- 412 ---- ---- ---- 11.25A 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 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 400 ECI FEB 23 08 EVT OPT ON SI SYN FT CALL 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.25B 20.00 ---- ---- 2175 ---- ---- ---- 18.75A 20.00 ---- ---- 2180 ---- ---- ---- 18.25A 20.00 ---- ---- 2190 ---- ---- ---- 17.00A 20.00 ---- ---- 2200 ---- ---- ---- 15.25A 20.00 ---- ---- 2205 ---- ---- ---- 14.00A 20.00 ---- ---- 2210 ---- ---- ---- 13.00A 20.00 ---- ---- 2215 ---- ---- ---- 11.75A 20.00 ---- ---- 2220 ---- ---- ---- 10.50A 20.00 ---- ---- 2225 14.50 19.50B 14.50 19.50B 20.00 ---- 60 ---- 2230 13.25 19.50B 12.50 19.50B 20.00 ---- 170 ---- 2235 ---- ---- ---- 6.25A 20.00 ---- ---- 2240 5.00 19.00B 3.75A 12.50A 20.00 ---- 341 ---- 2250 6.00 10.75B .75A .75A .00 ---- 51 ---- 2260 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 622 ECI FEB 23 08 EVT OPT ON SI SYN FT PUT 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2205 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- 7.00B .00 ---- ---- 2215 ---- ---- ---- .50A .00 ---- ---- 2220 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2230 7.00 12.00B .50A .50A .00 ---- 280 ---- 2235 11.75 11.75 .50A .50A .00 ---- 50 ---- 2240 11.50 11.50 1.00A 7.50B .00 ---- 301 ---- 2250 ---- ---- ---- 9.25A 20.00 ---- ---- 2260 16.50 19.50B 16.50 16.00A 20.00 ---- 50 ---- 2275 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 681 *** END OF REPORT ***